KissMeData/219420/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201700,177260160,5830,5830,5830,5830,315
20230831,201600,177260160,5830,5830,5830,5830,0
20230831,201500,177260160,5830,5830,5830,5830,0
20230831,201400,177260160,5830,5830,5830,5830,0
20230831,201300,177260160,5830,5830,5830,5830,0
20230831,201200,177260160,5830,5830,5830,5830,0
20230831,201100,177260160,5830,5830,5830,5830,0
20230831,201000,177260160,5830,5830,5830,5830,0
20230831,200900,177260160,5830,5830,5830,5830,0
20230831,200800,177260160,5830,5830,5830,5830,0
20230831,200700,177260160,5830,5830,5830,5830,0
20230831,200600,177260160,5830,5830,5830,5830,0
20230831,200500,177260160,5830,5830,5830,5830,0
20230831,200400,177260160,5830,5830,5830,5830,0
20230831,200300,177260160,5830,5830,5830,5830,0
20230831,200200,177260160,5830,5830,5830,5830,0
20230831,200100,177260160,5830,5830,5830,5830,0
20230831,200000,177260160,5830,5830,5830,5830,0
20230831,195900,177260160,5830,5830,5830,5830,0
20230831,195800,177260160,5830,5830,5830,5830,0
20230831,195700,177260160,5830,5830,5830,5830,0
20230831,195600,177260160,5830,5830,5830,5830,0
20230831,195500,177260160,5830,5830,5830,5830,0
20230831,195400,177260160,5830,5830,5830,5830,0
20230831,195300,177260160,5830,5830,5830,5830,0
20230831,195200,177260160,5830,5830,5830,5830,0
20230831,195100,177260160,5830,5830,5830,5830,0
20230831,195000,177260160,5830,5830,5830,5830,0
20230831,194900,177260160,5830,5830,5830,5830,0
20230831,194800,177260160,5830,5830,5830,5830,0
20230831,194700,177260160,5830,5830,5830,5830,315
20230831,194600,177260160,5830,5830,5830,5830,0
20230831,194500,177260160,5830,5830,5830,5830,0
20230831,194400,177260160,5830,5830,5830,5830,0
20230831,194300,177260160,5830,5830,5830,5830,0
20230831,194200,177260160,5830,5830,5830,5830,0
20230831,194100,177260160,5830,5830,5830,5830,0
20230831,194000,177260160,5830,5830,5830,5830,0
20230831,193900,177260160,5830,5830,5830,5830,0
20230831,193800,177260160,5830,5830,5830,5830,0
20230831,193700,177260160,5830,5830,5830,5830,0
20230831,193600,177260160,5830,5830,5830,5830,0
20230831,193500,177260160,5830,5830,5830,5830,0
20230831,193400,177260160,5830,5830,5830,5830,0
20230831,193300,177260160,5830,5830,5830,5830,0
20230831,193200,177260160,5830,5830,5830,5830,0
20230831,193100,177260160,5830,5830,5830,5830,0
20230831,193000,177260160,5830,5830,5830,5830,0
20230831,192900,177260160,5830,5830,5830,5830,0
20230831,192800,177260160,5830,5830,5830,5830,0
20230831,192700,177260160,5830,5830,5830,5830,0
20230831,192600,177260160,5830,5830,5830,5830,0
20230831,192500,177260160,5830,5830,5830,5830,0
20230831,192400,177260160,5830,5830,5830,5830,0
20230831,192300,177260160,5830,5830,5830,5830,0
20230831,192200,177260160,5830,5830,5830,5830,0
20230831,192100,177260160,5830,5830,5830,5830,0
20230831,192000,177260160,5830,5830,5830,5830,0
20230831,191900,177260160,5830,5830,5830,5830,0
20230831,191800,177260160,5830,5830,5830,5830,0
20230831,191700,177260160,5830,5830,5830,5830,315
20230831,191600,177260160,5830,5830,5830,5830,0
20230831,191500,177260160,5830,5830,5830,5830,0
20230831,191400,177260160,5830,5830,5830,5830,0
20230831,191300,177260160,5830,5830,5830,5830,0
20230831,191200,177260160,5830,5830,5830,5830,0
20230831,191100,177260160,5830,5830,5830,5830,0
20230831,191000,177260160,5830,5830,5830,5830,0
20230831,190900,177260160,5830,5830,5830,5830,0
20230831,190800,177260160,5830,5830,5830,5830,0
20230831,190700,177260160,5830,5830,5830,5830,0
20230831,190600,177260160,5830,5830,5830,5830,0
20230831,190500,177260160,5830,5830,5830,5830,0
20230831,190400,177260160,5830,5830,5830,5830,0
20230831,190300,177260160,5830,5830,5830,5830,0
20230831,190200,177260160,5830,5830,5830,5830,0
20230831,190100,177260160,5830,5830,5830,5830,0
20230831,190000,177260160,5830,5830,5830,5830,0
20230831,185900,177260160,5830,5830,5830,5830,0
20230831,185800,177260160,5830,5830,5830,5830,0
20230831,185700,177260160,5830,5830,5830,5830,0
20230831,185600,177260160,5830,5830,5830,5830,0
20230831,185500,177260160,5830,5830,5830,5830,0
20230831,185400,177260160,5830,5830,5830,5830,0
20230831,185300,177260160,5830,5830,5830,5830,0
20230831,185200,177260160,5830,5830,5830,5830,0
20230831,185100,177260160,5830,5830,5830,5830,0
20230831,185000,177260160,5830,5830,5830,5830,0
20230831,184900,177260160,5830,5830,5830,5830,0
20230831,184800,177260160,5830,5830,5830,5830,0
20230831,184700,177260160,5830,5830,5830,5830,315
20230831,184600,177260160,5830,5830,5830,5830,0
20230831,184500,177260160,5830,5830,5830,5830,0
20230831,184400,177260160,5830,5830,5830,5830,0
20230831,184300,177260160,5830,5830,5830,5830,0
20230831,184200,177260160,5830,5830,5830,5830,0
20230831,184100,177260160,5830,5830,5830,5830,0
20230831,184000,177260160,5830,5830,5830,5830,0
20230831,183900,177260160,5830,5830,5830,5830,0
20230831,183800,177260160,5830,5830,5830,5830,0
20230831,183700,177260160,5830,5830,5830,5830,0
20230831,183600,177260160,5830,5830,5830,5830,0
20230831,183500,177260160,5830,5830,5830,5830,0
20230831,183400,177260160,5830,5830,5830,5830,0
20230831,183300,177260160,5830,5830,5830,5830,0
20230831,183200,177260160,5830,5830,5830,5830,0
20230831,183100,177260160,5830,5830,5830,5830,0
20230831,183000,177260160,5830,5830,5830,5830,0
20230831,182900,177260160,5830,5830,5830,5830,0
20230831,182800,177260160,5830,5830,5830,5830,0
20230831,182700,177260160,5830,5830,5830,5830,0
20230831,182600,177260160,5830,5830,5830,5830,0
20230831,182500,177260160,5830,5830,5830,5830,0
20230831,182400,177260160,5830,5830,5830,5830,0
20230831,182300,177260160,5830,5830,5830,5830,0
20230831,182200,177260160,5830,5830,5830,5830,0
20230831,182100,177260160,5830,5830,5830,5830,0
20230831,182000,177260160,5830,5830,5830,5830,0
20230831,181900,177260160,5830,5830,5830,5830,0
20230831,181800,177260160,5830,5830,5830,5830,0
20230831,181700,177260160,5830,5830,5830,5830,315
20230831,181600,177260160,5830,5830,5830,5830,0
20230831,181500,177260160,5830,5830,5830,5830,0
20230831,181400,177260160,5830,5830,5830,5830,0
20230831,181300,177260160,5830,5830,5830,5830,0
20230831,181200,177260160,5830,5830,5830,5830,0
20230831,181100,177260160,5830,5830,5830,5830,0
20230831,181000,177260160,5830,5830,5830,5830,0
20230831,180900,177260160,5830,5830,5830,5830,0
20230831,180800,177260160,5830,5830,5830,5830,0
20230831,180700,177260160,5830,5830,5830,5830,0
20230831,180600,177260160,5830,5830,5830,5830,0
20230831,180500,177260160,5830,5830,5830,5830,0
20230831,180400,177260160,5830,5830,5830,5830,0
20230831,180300,177260160,5830,5830,5830,5830,0
20230831,180200,177260160,5830,5830,5830,5830,0
20230831,180100,177260160,5830,5830,5830,5830,0
20230831,180000,177260160,5830,5830,5830,5830,0
20230831,175900,177260160,5830,5830,5830,5830,0
20230831,175800,177260160,5830,5830,5830,5830,0
20230831,175700,177260160,5830,5830,5830,5830,0
20230831,175600,177260160,5830,5830,5830,5830,0
20230831,175500,177260160,5830,5830,5830,5830,0
20230831,175400,177260160,5830,5830,5830,5830,0
20230831,175300,177260160,5830,5830,5830,5830,0
20230831,175200,177260160,5830,5830,5830,5830,0
20230831,175100,177260160,5830,5830,5830,5830,0
20230831,175000,177260160,5830,5830,5830,5830,0
20230831,174900,177260160,5830,5830,5830,5830,0
20230831,174800,177260160,5830,5830,5830,5830,0
20230831,174700,177260160,5830,5830,5830,5830,315
20230831,174600,177260160,5830,5830,5830,5830,0
20230831,174500,177260160,5830,5830,5830,5830,0
20230831,174400,177260160,5830,5830,5830,5830,0
20230831,174300,177260160,5830,5830,5830,5830,0
20230831,174200,177260160,5830,5830,5830,5830,0
20230831,174100,177260160,5830,5830,5830,5830,0
20230831,174000,177260160,5830,5830,5830,5830,0
20230831,173900,177260160,5830,5830,5830,5830,0
20230831,173800,177260160,5830,5830,5830,5830,0
20230831,173700,177260160,5830,5830,5830,5830,0
20230831,173600,177260160,5830,5830,5830,5830,0
20230831,173500,177260160,5830,5830,5830,5830,0
20230831,173400,177260160,5830,5830,5830,5830,0
20230831,173300,177260160,5830,5830,5830,5830,0
20230831,173200,177260160,5830,5830,5830,5830,0
20230831,173100,177260160,5830,5830,5830,5830,0
20230831,173000,177260160,5830,5830,5830,5830,0
20230831,172900,177260160,5830,5830,5830,5830,0
20230831,172800,177260160,5830,5830,5830,5830,0
20230831,172700,177260160,5830,5830,5830,5830,0
20230831,172600,177260160,5830,5830,5830,5830,0
20230831,172500,177260160,5830,5830,5830,5830,0
20230831,172400,177260160,5830,5830,5830,5830,0
20230831,172300,177260160,5830,5830,5830,5830,0
20230831,172200,177260160,5830,5830,5830,5830,0
20230831,172100,177260160,5830,5830,5830,5830,0
20230831,172000,177260160,5830,5830,5830,5830,0
20230831,171900,177260160,5830,5830,5830,5830,0
20230831,171800,177260160,5830,5830,5830,5830,0
20230831,171700,177260160,5830,5830,5830,5830,315
20230831,171600,177260160,5830,5830,5830,5830,0
20230831,171500,177260160,5830,5830,5830,5830,0
20230831,171400,177260160,5830,5830,5830,5830,0
20230831,171300,177260160,5830,5830,5830,5830,0
20230831,171200,177260160,5830,5830,5830,5830,0
20230831,171100,177260160,5830,5830,5830,5830,0
20230831,171000,177260160,5830,5830,5830,5830,0
20230831,170900,177260160,5830,5830,5830,5830,0
20230831,170800,177260160,5830,5830,5830,5830,0
20230831,170700,177260160,5830,5830,5830,5830,0
20230831,170600,177260160,5830,5830,5830,5830,0
20230831,170500,177260160,5830,5830,5830,5830,0
20230831,170400,177260160,5830,5830,5830,5830,0
20230831,170300,177260160,5830,5830,5830,5830,0
20230831,170200,177260160,5830,5830,5830,5830,0
20230831,170100,177260160,5830,5830,5830,5830,0
20230831,170000,177260160,5830,5830,5830,5830,0
20230831,165900,177260160,5830,5830,5830,5830,0
20230831,165800,177260160,5830,5830,5830,5830,0
20230831,165700,177260160,5830,5830,5830,5830,0
20230831,165600,177260160,5830,5830,5830,5830,0
20230831,165500,177260160,5830,5830,5830,5830,0
20230831,165400,177260160,5830,5830,5830,5830,0
20230831,165300,177260160,5830,5830,5830,5830,0
20230831,165200,177260160,5830,5830,5830,5830,0
20230831,165100,177260160,5830,5830,5830,5830,0
20230831,165000,177260160,5830,5830,5830,5830,0
20230831,164900,177260160,5830,5830,5830,5830,0
20230831,164800,177260160,5830,5830,5830,5830,0
20230831,164700,177260160,5830,5830,5830,5830,315
20230831,164600,177260160,5830,5830,5830,5830,0
20230831,164500,177260160,5830,5830,5830,5830,0
20230831,164400,177260160,5830,5830,5830,5830,0
20230831,164300,177260160,5830,5830,5830,5830,0
20230831,164200,177260160,5830,5830,5830,5830,0
20230831,164100,177260160,5830,5830,5830,5830,0
20230831,164000,177260160,5830,5830,5830,5830,0
20230831,163900,177260160,5830,5830,5830,5830,0
20230831,163800,177260160,5830,5830,5830,5830,0
20230831,163700,177260160,5830,5830,5830,5830,0
20230831,163600,177260160,5830,5830,5830,5830,0
20230831,163500,177260160,5830,5830,5830,5830,0
20230831,163400,177260160,5830,5830,5830,5830,0
20230831,163300,177260160,5830,5830,5830,5830,0
20230831,163200,177260160,5830,5830,5830,5830,0
20230831,163100,177260160,5830,5830,5830,5830,0
20230831,163000,177260160,5830,5830,5830,5830,0
20230831,162900,177260160,5830,5830,5830,5830,0
20230831,162800,177260160,5830,5830,5830,5830,0
20230831,162700,177260160,5830,5830,5830,5830,0
20230831,162600,177260160,5830,5830,5830,5830,0
20230831,162500,177260160,5830,5830,5830,5830,0
20230831,162400,177260160,5830,5830,5830,5830,0
20230831,162300,177260160,5830,5830,5830,5830,0
20230831,162200,177260160,5830,5830,5830,5830,0
20230831,162100,177260160,5830,5830,5830,5830,0
20230831,162000,177260160,5830,5830,5830,5830,0
20230831,161900,177260160,5830,5830,5830,5830,0
20230831,161800,177260160,5830,5830,5830,5830,0
20230831,161700,177260160,5830,5830,5830,5830,315
20230831,161600,177260160,5830,5830,5830,5830,0
20230831,161500,177260160,5830,5830,5830,5830,0
20230831,161400,177260160,5830,5830,5830,5830,0
20230831,161300,177260160,5830,5830,5830,5830,0
20230831,161200,177260160,5830,5830,5830,5830,0
20230831,161100,177260160,5830,5830,5830,5830,0
20230831,161000,177260160,5830,5830,5830,5830,0
20230831,160900,177260160,5830,5830,5830,5830,0
20230831,160800,177260160,5830,5830,5830,5830,0
20230831,160700,177260160,5830,5830,5830,5830,0
20230831,160600,177260160,5830,5830,5830,5830,0
20230831,160500,177260160,5830,5830,5830,5830,0
20230831,160400,177260160,5830,5830,5830,5830,0
20230831,160300,177260160,5830,5830,5830,5830,0
20230831,160200,177260160,5830,5830,5830,5830,0
20230831,160100,177260160,5830,5830,5830,5830,0
20230831,160000,177260160,5830,5830,5830,5830,0
20230831,155900,177260160,5830,5830,5830,5830,0
20230831,155800,177260160,5830,5830,5830,5830,0
20230831,155700,177260160,5830,5830,5830,5830,0
20230831,155600,177260160,5830,5830,5830,5830,0
20230831,155500,177260160,5830,5830,5830,5830,0
20230831,155400,177260160,5830,5830,5830,5830,0
20230831,155300,177260160,5830,5830,5830,5830,0
20230831,155200,177260160,5830,5830,5830,5830,0
20230831,155100,177260160,5830,5830,5830,5830,0
20230831,155000,177260160,5830,5830,5830,5830,0
20230831,154900,177260160,5830,5830,5830,5830,0
20230831,154800,177260160,5830,5830,5830,5830,0
20230831,154700,177260160,5830,5830,5830,5830,315
20230831,154600,177260160,5830,5830,5830,5830,0
20230831,154500,177260160,5830,5830,5830,5830,0
20230831,154400,177260160,5830,5830,5830,5830,0
20230831,154300,177260160,5830,5830,5830,5830,0
20230831,154200,177260160,5830,5830,5830,5830,0
20230831,154100,177260160,5830,5830,5830,5830,0
20230831,154000,177260160,5830,5830,5830,5830,0
20230831,153900,177260160,5830,5830,5830,5830,0
20230831,153800,177260160,5830,5830,5830,5830,0
20230831,153700,177260160,5830,5830,5830,5830,0
20230831,153600,177260160,5830,5830,5830,5830,0
20230831,153500,177260160,5830,5830,5830,5830,0
20230831,153400,177260160,5830,5830,5830,5830,0
20230831,153300,177260160,5830,5830,5830,5830,0
20230831,153200,177260160,5830,5830,5830,5830,0
20230831,153100,177260160,5830,5830,5830,5830,0
20230831,153000,177260160,5830,5830,5830,5830,315
20230831,152900,175423710,5820,5820,5820,5820,0
20230831,152800,175423710,5820,5820,5820,5820,0
20230831,152700,175423710,5820,5820,5820,5820,0
20230831,152600,175423710,5820,5820,5820,5820,0
20230831,152500,175423710,5820,5820,5820,5820,0
20230831,152400,175423710,5820,5820,5820,5820,0
20230831,152300,175423710,5820,5820,5820,5820,0
20230831,152200,175423710,5820,5820,5820,5820,0
20230831,152100,175423710,5820,5820,5820,5820,0
20230831,152000,175423710,5820,5820,5820,5820,0
20230831,151900,175423710,5820,5820,5820,5820,0
20230831,151800,175423710,5820,5820,5820,5820,73
20230831,151700,174998850,5820,5820,5820,5820,174
20230831,151600,173986170,5830,5830,5830,5830,172
20230831,151500,172983410,5840,5830,5840,5820,111
20230831,151400,172336890,5830,5830,5830,5830,778
20230831,151300,167801150,5820,5820,5820,5820,25
20230831,151200,167655650,5820,5820,5820,5820,0
20230831,151100,167655650,5820,5820,5820,5820,14
20230831,151000,167574170,5820,5820,5820,5820,0
20230831,150900,167574170,5820,5820,5820,5820,319
20230831,150800,165717590,5820,5820,5820,5820,0
20230831,150700,165717590,5820,5820,5820,5820,281
20230831,150600,164082170,5820,5820,5820,5820,30
20230831,150500,163907570,5810,5810,5810,5810,0
20230831,150400,163907570,5810,5810,5810,5810,0
20230831,150300,163907570,5810,5810,5810,5810,0
20230831,150200,163907570,5810,5810,5810,5810,30
20230831,150100,163733270,5830,5820,5830,5820,37
20230831,150000,163517680,5810,5810,5810,5810,345
20230831,145900,161513230,5810,5810,5810,5810,0
20230831,145800,161513230,5810,5810,5810,5810,0
20230831,145700,161513230,5810,5810,5810,5810,0
20230831,145600,161513230,5810,5810,5810,5810,20
20230831,145500,161397030,5810,5810,5810,5810,50
20230831,145400,161106530,5810,5810,5810,5810,26
20230831,145300,160955470,5800,5800,5800,5800,481
20230831,145200,158165670,5800,5800,5800,5800,1046
20230831,145100,152098870,5800,5800,5800,5800,0
20230831,145000,152098870,5800,5800,5800,5800,0
20230831,144900,152098870,5800,5810,5810,5800,347
20230831,144800,150084470,5810,5810,5810,5810,0
20230831,144700,150084470,5810,5810,5810,5810,58
20230831,144600,149747490,5820,5820,5820,5820,0
20230831,144500,149747490,5820,5820,5820,5820,0
20230831,144400,149747490,5820,5820,5820,5820,0
20230831,144300,149747490,5820,5820,5820,5820,582
20230831,144200,146360250,5820,5820,5820,5820,21
20230831,144100,146238030,5820,5820,5820,5820,0
20230831,144000,146238030,5820,5820,5820,5820,0
20230831,143900,146238030,5820,5820,5820,5820,0
20230831,143800,146238030,5820,5820,5820,5820,0
20230831,143700,146238030,5820,5820,5820,5820,0
20230831,143600,146238030,5820,5820,5820,5820,1
20230831,143500,146232210,5820,5820,5820,5820,7
20230831,143400,146191470,5820,5820,5820,5820,35
20230831,143300,145987770,5820,5820,5820,5820,18
20230831,143200,145883010,5820,5820,5820,5820,0
20230831,143100,145883010,5820,5820,5820,5820,0
20230831,143000,145883010,5820,5820,5820,5820,0
20230831,142900,145883010,5820,5820,5820,5820,7
20230831,142800,145842270,5820,5820,5820,5820,0
20230831,142700,145842270,5820,5820,5820,5820,0
20230831,142600,145842270,5820,5820,5820,5820,1
20230831,142500,145836450,5810,5810,5810,5810,0
20230831,142400,145836450,5810,5810,5810,5810,0
20230831,142300,145836450,5810,5810,5810,5810,0
20230831,142200,145836450,5810,5810,5810,5810,12
20230831,142100,145766730,5820,5810,5820,5810,7
20230831,142000,145726050,5810,5810,5810,5810,171
20230831,141900,144732540,5830,5830,5830,5830,2
20230831,141800,144720880,5840,5840,5840,5840,0
20230831,141700,144720880,5840,5840,5840,5840,60
20230831,141600,144370480,5810,5810,5810,5810,0
20230831,141500,144370480,5810,5810,5810,5810,0
20230831,141400,144370480,5810,5810,5810,5810,0
20230831,141300,144370480,5810,5810,5810,5810,3
20230831,141200,144353050,5810,5810,5810,5810,0
20230831,141100,144353050,5810,5810,5810,5810,0
20230831,141000,144353050,5810,5810,5810,5810,0
20230831,140900,144353050,5810,5810,5810,5810,0
20230831,140800,144353050,5810,5810,5810,5810,10
20230831,140700,144294950,5830,5830,5830,5830,0
20230831,140600,144294950,5830,5830,5830,5830,0
20230831,140500,144294950,5830,5830,5830,5830,1
20230831,140400,144289120,5820,5820,5820,5820,0
20230831,140300,144289120,5820,5820,5820,5820,63
20230831,140200,143922460,5820,5820,5820,5820,0
20230831,140100,143922460,5820,5810,5820,5810,437
20230831,140000,141379490,5810,5810,5810,5810,50
20230831,135900,141088990,5810,5810,5810,5810,0
20230831,135800,141088990,5810,5810,5810,5810,32
20230831,135700,140903070,5790,5790,5790,5790,0
20230831,135600,140903070,5790,5790,5790,5790,0
20230831,135500,140903070,5790,5790,5790,5790,0
20230831,135400,140903070,5790,5790,5790,5790,0
20230831,135300,140903070,5790,5790,5790,5790,5
20230831,135200,140874120,5810,5810,5810,5810,150
20230831,135100,140002620,5810,5800,5810,5800,11
20230831,135000,139938800,5800,5790,5800,5790,110
20230831,134900,139301890,5790,5790,5790,5790,0
20230831,134800,139301890,5790,5790,5790,5790,0
20230831,134700,139301890,5790,5790,5790,5790,0
20230831,134600,139301890,5790,5790,5790,5790,0
20230831,134500,139301890,5790,5790,5790,5790,0
20230831,134400,139301890,5790,5790,5790,5790,0
20230831,134300,139301890,5790,5790,5790,5790,0
20230831,134200,139301890,5790,5790,5790,5790,0
20230831,134100,139301890,5790,5790,5790,5790,40
20230831,134000,139070290,5790,5790,5790,5790,0
20230831,133900,139070290,5790,5810,5810,5790,351
20230831,133800,137034190,5800,5800,5800,5800,0
20230831,133700,137034190,5800,5790,5800,5790,114
20230831,133600,136373440,5800,5800,5800,5800,0
20230831,133500,136373440,5800,5800,5800,5800,0
20230831,133400,136373440,5800,5800,5800,5800,400
20230831,133300,134053440,5790,5790,5790,5790,0
20230831,133200,134053440,5790,5790,5790,5790,0
20230831,133100,134053440,5790,5790,5790,5790,0
20230831,133000,134053440,5790,5790,5790,5790,0
20230831,132900,134053440,5790,5790,5790,5790,200
20230831,132800,132895440,5790,5790,5790,5790,13
20230831,132700,132820170,5790,5790,5790,5790,10
20230831,132600,132762270,5790,5790,5790,5790,0
20230831,132500,132762270,5790,5790,5790,5790,0
20230831,132400,132762270,5790,5790,5790,5790,17
20230831,132300,132663840,5800,5800,5800,5800,0
20230831,132200,132663840,5800,5800,5800,5800,0
20230831,132100,132663840,5800,5800,5800,5800,1
20230831,132000,132658040,5800,5800,5800,5800,0
20230831,131900,132658040,5800,5800,5800,5800,0
20230831,131800,132658040,5800,5800,5800,5800,5
20230831,131700,132629040,5800,5800,5800,5800,0
20230831,131600,132629040,5800,5800,5800,5800,0
20230831,131500,132629040,5800,5800,5800,5800,0
20230831,131400,132629040,5800,5800,5800,5800,0
20230831,131300,132629040,5800,5800,5800,5800,455
20230831,131200,129990040,5800,5800,5800,5800,0
20230831,131100,129990040,5800,5800,5800,5800,50
20230831,131000,129700040,5800,5800,5800,5800,0
20230831,130900,129700040,5800,5800,5800,5800,0
20230831,130800,129700040,5800,5800,5800,5800,0
20230831,130700,129700040,5800,5810,5810,5800,501
20230831,130600,126794230,5800,5800,5800,5800,300
20230831,130500,125054230,5800,5800,5800,5800,5
20230831,130400,125025230,5810,5810,5810,5810,100
20230831,130300,124444230,5810,5810,5810,5810,0
20230831,130200,124444230,5810,5810,5810,5810,0
20230831,130100,124444230,5810,5810,5810,5810,0
20230831,130000,124444230,5810,5810,5810,5810,0
20230831,125900,124444230,5810,5810,5810,5810,0
20230831,125800,124444230,5810,5810,5810,5810,0
20230831,125700,124444230,5810,5810,5810,5810,0
20230831,125600,124444230,5810,5810,5810,5810,0
20230831,125500,124444230,5810,5810,5810,5810,0
20230831,125400,124444230,5810,5810,5810,5810,5
20230831,125300,124415180,5800,5800,5800,5800,0
20230831,125200,124415180,5800,5800,5800,5800,0
20230831,125100,124415180,5800,5800,5800,5800,0
20230831,125000,124415180,5800,5800,5800,5800,0
20230831,124900,124415180,5800,5800,5800,5800,390
20230831,124800,122153180,5800,5800,5800,5800,5
20230831,124700,122124180,5800,5800,5800,5800,105
20230831,124600,121515180,5800,5800,5800,5800,0
20230831,124500,121515180,5800,5800,5800,5800,0
20230831,124400,121515180,5800,5800,5800,5800,56
20230831,124300,121190380,5790,5800,5800,5790,1170
20230831,124200,114411640,5800,5800,5800,5800,0
20230831,124100,114411640,5800,5800,5800,5800,0
20230831,124000,114411640,5800,5800,5800,5800,450
20230831,123900,111801640,5840,5840,5840,5840,0
20230831,123800,111801640,5840,5840,5840,5840,0
20230831,123700,111801640,5840,5840,5840,5840,0
20230831,123600,111801640,5840,5840,5840,5840,0
20230831,123500,111801640,5840,5840,5840,5840,0
20230831,123400,111801640,5840,5840,5840,5840,0
20230831,123300,111801640,5840,5840,5840,5840,0
20230831,123200,111801640,5840,5840,5840,5840,0
20230831,123100,111801640,5840,5840,5840,5840,0
20230831,123000,111801640,5840,5840,5840,5840,0
20230831,122900,111801640,5840,5840,5840,5840,0
20230831,122800,111801640,5840,5840,5840,5840,0
20230831,122700,111801640,5840,5840,5840,5840,0
20230831,122600,111801640,5840,5840,5840,5840,0
20230831,122500,111801640,5840,5840,5840,5840,0
20230831,122400,111801640,5840,5840,5840,5840,0
20230831,122300,111801640,5840,5840,5840,5840,0
20230831,122200,111801640,5840,5840,5840,5840,10
20230831,122100,111743240,5840,5840,5840,5840,0
20230831,122000,111743240,5840,5840,5840,5840,1
20230831,121900,111737400,5830,5830,5830,5830,0
20230831,121800,111737400,5830,5830,5830,5830,0
20230831,121700,111737400,5830,5830,5830,5830,0
20230831,121600,111737400,5830,5830,5830,5830,0
20230831,121500,111737400,5830,5830,5830,5830,0
20230831,121400,111737400,5830,5830,5830,5830,0
20230831,121300,111737400,5830,5830,5830,5830,8
20230831,121200,111690760,5810,5810,5810,5810,0
20230831,121100,111690760,5810,5810,5810,5810,0
20230831,121000,111690760,5810,5810,5810,5810,0
20230831,120900,111690760,5810,5810,5810,5810,0
20230831,120800,111690760,5810,5810,5810,5810,0
20230831,120700,111690760,5810,5810,5810,5810,0
20230831,120600,111690760,5810,5810,5810,5810,0
20230831,120500,111690760,5810,5810,5810,5810,0
20230831,120400,111690760,5810,5810,5810,5810,5
20230831,120300,111661710,5810,5810,5810,5810,0
20230831,120200,111661710,5810,5810,5810,5810,0
20230831,120100,111661710,5810,5810,5810,5810,0
20230831,120000,111661710,5810,5810,5810,5810,30
20230831,115900,111487410,5800,5800,5800,5800,0
20230831,115800,111487410,5800,5800,5800,5800,0
20230831,115700,111487410,5800,5800,5800,5800,0
20230831,115600,111487410,5800,5800,5800,5800,100
20230831,115500,110907410,5800,5800,5800,5800,0
20230831,115400,110907410,5800,5800,5800,5800,0
20230831,115300,110907410,5800,5800,5800,5800,0
20230831,115200,110907410,5800,5800,5800,5800,0
20230831,115100,110907410,5800,5800,5800,5800,0
20230831,115000,110907410,5800,5800,5800,5800,0
20230831,114900,110907410,5800,5800,5800,5800,0
20230831,114800,110907410,5800,5810,5810,5800,1000
20230831,114700,105103480,5810,5810,5810,5810,0
20230831,114600,105103480,5810,5810,5810,5810,0
20230831,114500,105103480,5810,5810,5810,5810,47
20230831,114400,104830410,5810,5810,5810,5810,1
20230831,114300,104824600,5810,5810,5810,5810,5
20230831,114200,104795550,5810,5810,5810,5810,0
20230831,114100,104795550,5810,5810,5810,5810,0
20230831,114000,104795550,5810,5810,5810,5810,0
20230831,113900,104795550,5810,5810,5810,5810,0
20230831,113800,104795550,5810,5810,5810,5810,0
20230831,113700,104795550,5810,5810,5810,5810,0
20230831,113600,104795550,5810,5810,5810,5810,0
20230831,113500,104795550,5810,5810,5810,5810,0
20230831,113400,104795550,5810,5830,5830,5810,798
20230831,113300,100158330,5830,5830,5830,5830,57
20230831,113200,99826020,5840,5850,5850,5830,20
20230831,113100,99709250,5840,5840,5840,5840,85
20230831,113000,99212850,5810,5810,5810,5810,25
20230831,112900,99067600,5810,5810,5810,5810,0
20230831,112800,99067600,5810,5810,5810,5810,0
20230831,112700,99067600,5810,5810,5810,5810,2
20230831,112600,99055980,5830,5830,5830,5830,0
20230831,112500,99055980,5830,5810,5830,5810,204
20230831,112400,97870720,5810,5810,5810,5810,0
20230831,112300,97870720,5810,5820,5820,5810,1434
20230831,112200,89536440,5810,5810,5810,5810,0
20230831,112100,89536440,5810,5800,5810,5800,254
20230831,112000,88062550,5810,5810,5810,5810,0
20230831,111900,88062550,5810,5810,5810,5810,31
20230831,111800,87882440,5830,5830,5830,5830,0
20230831,111700,87882440,5830,5830,5830,5830,20
20230831,111600,87765840,5810,5810,5810,5810,3
20230831,111500,87748410,5810,5810,5810,5810,0
20230831,111400,87748410,5810,5810,5810,5810,0
20230831,111300,87748410,5810,5810,5810,5810,0
20230831,111200,87748410,5810,5810,5810,5810,0
20230831,111100,87748410,5810,5810,5810,5810,499
20230831,111000,84849220,5810,5810,5810,5810,0
20230831,110900,84849220,5810,5810,5810,5810,0
20230831,110800,84849220,5810,5810,5810,5810,10
20230831,110700,84791120,5810,5810,5810,5810,20
20230831,110600,84674920,5810,5810,5810,5810,0
20230831,110500,84674920,5810,5810,5810,5810,0
20230831,110400,84674920,5810,5810,5810,5810,3
20230831,110300,84657490,5810,5810,5810,5810,0
20230831,110200,84657490,5810,5810,5810,5810,0
20230831,110100,84657490,5810,5810,5810,5810,0
20230831,110000,84657490,5810,5810,5810,5810,0
20230831,105900,84657490,5810,5810,5810,5810,0
20230831,105800,84657490,5810,5810,5810,5810,2
20230831,105700,84645870,5800,5800,5800,5800,45
20230831,105600,84384870,5810,5810,5810,5810,13
20230831,105500,84309340,5830,5830,5830,5830,0
20230831,105400,84309340,5830,5810,5830,5810,1245
20230831,105300,77055850,5840,5810,5840,5810,346
20230831,105200,75045560,5800,5800,5800,5800,0
20230831,105100,75045560,5800,5800,5800,5800,0
20230831,105000,75045560,5800,5800,5800,5800,0
20230831,104900,75045560,5800,5800,5800,5800,0
20230831,104800,75045560,5800,5800,5800,5800,0
20230831,104700,75045560,5800,5800,5800,5800,0
20230831,104600,75045560,5800,5800,5800,5800,0
20230831,104500,75045560,5800,5800,5800,5800,68
20230831,104400,74651160,5800,5800,5800,5800,0
20230831,104300,74651160,5800,5800,5800,5800,0
20230831,104200,74651160,5800,5800,5800,5800,0
20230831,104100,74651160,5800,5800,5800,5800,0
20230831,104000,74651160,5800,5800,5800,5800,0
20230831,103900,74651160,5800,5800,5800,5800,70
20230831,103800,74245160,5800,5800,5800,5800,0
20230831,103700,74245160,5800,5800,5800,5800,0
20230831,103600,74245160,5800,5800,5800,5800,0
20230831,103500,74245160,5800,5800,5800,5800,0
20230831,103400,74245160,5800,5800,5800,5800,0
20230831,103300,74245160,5800,5800,5800,5800,88
20230831,103200,73734760,5800,5800,5800,5800,0
20230831,103100,73734760,5800,5800,5800,5800,2
20230831,103000,73723160,5790,5790,5790,5790,0
20230831,102900,73723160,5790,5800,5800,5790,200
20230831,102800,72564220,5800,5810,5810,5800,20
20230831,102700,72448140,5810,5810,5810,5810,6
20230831,102600,72413280,5810,5810,5810,5800,611
20230831,102500,68866930,5810,5810,5810,5810,127
20230831,102400,68129060,5830,5810,5830,5810,132
20230831,102300,67362120,5810,5810,5810,5810,67
20230831,102200,66972850,5810,5810,5810,5810,59
20230831,102100,66630060,5850,5840,5850,5840,300
20230831,102000,64876080,5800,5810,5810,5800,673
20230831,101900,60969330,5840,5840,5840,5840,30
20230831,101800,60794130,5810,5810,5810,5810,0
20230831,101700,60794130,5810,5810,5810,5810,0
20230831,101600,60794130,5810,5810,5810,5810,0
20230831,101500,60794130,5810,5850,5850,5810,1220
20230831,101400,53699130,5850,5830,5850,5820,1501
20230831,101300,44961130,5880,5880,5880,5880,0
20230831,101200,44961130,5880,5880,5880,5880,0
20230831,101100,44961130,5880,5880,5880,5880,0
20230831,101000,44961130,5880,5880,5880,5880,0
20230831,100900,44961130,5880,5880,5880,5880,0
20230831,100800,44961130,5880,5820,5880,5820,1526
20230831,100700,35995440,5840,5840,5840,5840,0
20230831,100600,35995440,5840,5840,5840,5840,0
20230831,100500,35995440,5840,5840,5840,5840,1
20230831,100400,35989600,5820,5820,5820,5820,163
20230831,100300,35040940,5830,5830,5830,5830,2
20230831,100200,35029280,5820,5820,5820,5820,52
20230831,100100,34726640,5820,5830,5830,5820,21
20230831,100000,34604320,5830,5830,5830,5830,0
20230831,095900,34604320,5830,5830,5830,5830,25
20230831,095800,34458570,5840,5840,5840,5840,19
20230831,095700,34347610,5840,5850,5850,5840,16
20230831,095600,34254070,5840,5840,5840,5840,38
20230831,095500,34032150,5850,5850,5850,5850,0
20230831,095400,34032150,5850,5850,5850,5850,98
20230831,095300,33458850,5860,5860,5860,5860,0
20230831,095200,33458850,5860,5860,5860,5860,0
20230831,095100,33458850,5860,5860,5860,5860,1
20230831,095000,33452990,5850,5850,5850,5850,0
20230831,094900,33452990,5850,5850,5850,5850,0
20230831,094800,33452990,5850,5850,5850,5840,121
20230831,094700,32745340,5860,5860,5860,5860,0
20230831,094600,32745340,5860,5850,5860,5850,175
20230831,094500,31720710,5850,5850,5850,5850,1
20230831,094400,31714860,5830,5830,5830,5820,1209
20230831,094300,24668330,5840,5840,5840,5840,10
20230831,094200,24609930,5860,5860,5860,5860,0
20230831,094100,24609930,5860,5860,5860,5860,0
20230831,094000,24609930,5860,5860,5860,5860,53
20230831,093900,24299350,5850,5840,5850,5840,10
20230831,093800,24240880,5850,5850,5850,5850,2
20230831,093700,24229180,5850,5850,5850,5850,86
20230831,093600,23726080,5850,5850,5850,5850,1
20230831,093500,23720230,5840,5840,5840,5840,1
20230831,093400,23714390,5840,5830,5840,5830,7
20230831,093300,23673550,5810,5810,5810,5810,0
20230831,093200,23673550,5810,5810,5810,5810,0
20230831,093100,23673550,5810,5810,5810,5810,3
20230831,093000,23656120,5850,5850,5850,5850,0
20230831,092900,23656120,5850,5850,5850,5850,0
20230831,092800,23656120,5850,5850,5850,5850,0
20230831,092700,23656120,5850,5830,5850,5820,133
20230831,092600,22881970,5860,5860,5860,5860,0
20230831,092500,22881970,5860,5860,5860,5860,25
20230831,092400,22735470,5870,5870,5870,5870,157
20230831,092300,21813880,5870,5870,5870,5870,0
20230831,092200,21813880,5870,5870,5870,5870,0
20230831,092100,21813880,5870,5840,5870,5840,9
20230831,092000,21761260,5870,5870,5870,5870,0
20230831,091900,21761260,5870,5870,5870,5870,1
20230831,091800,21755390,5850,5850,5850,5850,2
20230831,091700,21743690,5850,5850,5850,5850,1
20230831,091600,21737840,5870,5830,5870,5830,22
20230831,091500,21609410,5830,5800,5830,5800,68
20230831,091400,21214980,5800,5800,5800,5800,291
20230831,091300,19527180,5800,5830,5830,5800,618
20230831,091200,15939420,5830,5830,5830,5830,11
20230831,091100,15875290,5860,5860,5860,5860,7
20230831,091000,15834270,5830,5830,5830,5830,0
20230831,090900,15834270,5830,5850,5850,5830,1241
20230831,090800,8590530,5880,5880,5880,5880,0
20230831,090700,8590530,5880,5880,5880,5880,0
20230831,090600,8590530,5880,5860,5880,5860,412
20230831,090500,6176190,5900,5900,5900,5900,5
20230831,090400,6146690,5900,5890,5910,5890,431
20230831,090300,3606220,5890,5860,5890,5860,2
20230831,090200,3594470,5890,5890,5890,5890,1
20230831,090100,3588580,5870,5870,5870,5870,0
20230831,090000,3588580,5870,5880,5880,5870,611