KissMeData/083550/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193900,57772495,5040,5040,5040,5040,141
20230831,193800,57772495,5040,5040,5040,5040,0
20230831,193700,57772495,5040,5040,5040,5040,0
20230831,193600,57772495,5040,5040,5040,5040,0
20230831,193500,57772495,5040,5040,5040,5040,0
20230831,193400,57772495,5040,5040,5040,5040,0
20230831,193300,57772495,5040,5040,5040,5040,0
20230831,193200,57772495,5040,5040,5040,5040,0
20230831,193100,57772495,5040,5040,5040,5040,0
20230831,193000,57772495,5040,5040,5040,5040,0
20230831,192900,57772495,5040,5040,5040,5040,0
20230831,192800,57772495,5040,5040,5040,5040,0
20230831,192700,57772495,5040,5040,5040,5040,0
20230831,192600,57772495,5040,5040,5040,5040,0
20230831,192500,57772495,5040,5040,5040,5040,0
20230831,192400,57772495,5040,5040,5040,5040,0
20230831,192300,57772495,5040,5040,5040,5040,0
20230831,192200,57772495,5040,5040,5040,5040,0
20230831,192100,57772495,5040,5040,5040,5040,0
20230831,192000,57772495,5040,5040,5040,5040,0
20230831,191900,57772495,5040,5040,5040,5040,0
20230831,191800,57772495,5040,5040,5040,5040,0
20230831,191700,57772495,5040,5040,5040,5040,0
20230831,191600,57772495,5040,5040,5040,5040,0
20230831,191500,57772495,5040,5040,5040,5040,0
20230831,191400,57772495,5040,5040,5040,5040,0
20230831,191300,57772495,5040,5040,5040,5040,0
20230831,191200,57772495,5040,5040,5040,5040,0
20230831,191100,57772495,5040,5040,5040,5040,0
20230831,191000,57772495,5040,5040,5040,5040,0
20230831,190900,57772495,5040,5040,5040,5040,141
20230831,190800,57772495,5040,5040,5040,5040,0
20230831,190700,57772495,5040,5040,5040,5040,0
20230831,190600,57772495,5040,5040,5040,5040,0
20230831,190500,57772495,5040,5040,5040,5040,0
20230831,190400,57772495,5040,5040,5040,5040,0
20230831,190300,57772495,5040,5040,5040,5040,0
20230831,190200,57772495,5040,5040,5040,5040,0
20230831,190100,57772495,5040,5040,5040,5040,0
20230831,190000,57772495,5040,5040,5040,5040,0
20230831,185900,57772495,5040,5040,5040,5040,0
20230831,185800,57772495,5040,5040,5040,5040,0
20230831,185700,57772495,5040,5040,5040,5040,0
20230831,185600,57772495,5040,5040,5040,5040,0
20230831,185500,57772495,5040,5040,5040,5040,0
20230831,185400,57772495,5040,5040,5040,5040,0
20230831,185300,57772495,5040,5040,5040,5040,0
20230831,185200,57772495,5040,5040,5040,5040,0
20230831,185100,57772495,5040,5040,5040,5040,0
20230831,185000,57772495,5040,5040,5040,5040,0
20230831,184900,57772495,5040,5040,5040,5040,0
20230831,184800,57772495,5040,5040,5040,5040,0
20230831,184700,57772495,5040,5040,5040,5040,0
20230831,184600,57772495,5040,5040,5040,5040,0
20230831,184500,57772495,5040,5040,5040,5040,0
20230831,184400,57772495,5040,5040,5040,5040,0
20230831,184300,57772495,5040,5040,5040,5040,0
20230831,184200,57772495,5040,5040,5040,5040,0
20230831,184100,57772495,5040,5040,5040,5040,0
20230831,184000,57772495,5040,5040,5040,5040,0
20230831,183900,57772495,5040,5040,5040,5040,141
20230831,183800,57772495,5040,5040,5040,5040,0
20230831,183700,57772495,5040,5040,5040,5040,0
20230831,183600,57772495,5040,5040,5040,5040,0
20230831,183500,57772495,5040,5040,5040,5040,0
20230831,183400,57772495,5040,5040,5040,5040,0
20230831,183300,57772495,5040,5040,5040,5040,0
20230831,183200,57772495,5040,5040,5040,5040,0
20230831,183100,57772495,5040,5040,5040,5040,0
20230831,183000,57772495,5040,5040,5040,5040,0
20230831,182900,57772495,5040,5040,5040,5040,0
20230831,182800,57772495,5040,5040,5040,5040,0
20230831,182700,57772495,5040,5040,5040,5040,0
20230831,182600,57772495,5040,5040,5040,5040,0
20230831,182500,57772495,5040,5040,5040,5040,0
20230831,182400,57772495,5040,5040,5040,5040,0
20230831,182300,57772495,5040,5040,5040,5040,0
20230831,182200,57772495,5040,5040,5040,5040,0
20230831,182100,57772495,5040,5040,5040,5040,0
20230831,182000,57772495,5040,5040,5040,5040,0
20230831,181900,57772495,5040,5040,5040,5040,0
20230831,181800,57772495,5040,5040,5040,5040,0
20230831,181700,57772495,5040,5040,5040,5040,0
20230831,181600,57772495,5040,5040,5040,5040,0
20230831,181500,57772495,5040,5040,5040,5040,0
20230831,181400,57772495,5040,5040,5040,5040,0
20230831,181300,57772495,5040,5040,5040,5040,0
20230831,181200,57772495,5040,5040,5040,5040,0
20230831,181100,57772495,5040,5040,5040,5040,0
20230831,181000,57772495,5040,5040,5040,5040,0
20230831,180900,57772495,5040,5040,5040,5040,141
20230831,180800,57772495,5040,5040,5040,5040,0
20230831,180700,57772495,5040,5040,5040,5040,0
20230831,180600,57772495,5040,5040,5040,5040,0
20230831,180500,57772495,5040,5040,5040,5040,0
20230831,180400,57772495,5040,5040,5040,5040,0
20230831,180300,57772495,5040,5040,5040,5040,0
20230831,180200,57772495,5040,5040,5040,5040,0
20230831,180100,57772495,5040,5040,5040,5040,0
20230831,180000,57772495,5040,5040,5040,5040,0
20230831,175900,57772495,5040,5040,5040,5040,0
20230831,175800,57772495,5040,5040,5040,5040,0
20230831,175700,57772495,5040,5040,5040,5040,0
20230831,175600,57772495,5040,5040,5040,5040,0
20230831,175500,57772495,5040,5040,5040,5040,0
20230831,175400,57772495,5040,5040,5040,5040,0
20230831,175300,57772495,5040,5040,5040,5040,0
20230831,175200,57772495,5040,5040,5040,5040,0
20230831,175100,57772495,5040,5040,5040,5040,0
20230831,175000,57772495,5040,5040,5040,5040,0
20230831,174900,57772495,5040,5040,5040,5040,0
20230831,174800,57772495,5040,5040,5040,5040,0
20230831,174700,57772495,5040,5040,5040,5040,0
20230831,174600,57772495,5040,5040,5040,5040,0
20230831,174500,57772495,5040,5040,5040,5040,0
20230831,174400,57772495,5040,5040,5040,5040,0
20230831,174300,57772495,5040,5040,5040,5040,0
20230831,174200,57772495,5040,5040,5040,5040,0
20230831,174100,57772495,5040,5040,5040,5040,0
20230831,174000,57772495,5040,5040,5040,5040,0
20230831,173900,57772495,5040,5040,5040,5040,141
20230831,173800,57772495,5040,5040,5040,5040,0
20230831,173700,57772495,5040,5040,5040,5040,0
20230831,173600,57772495,5040,5040,5040,5040,0
20230831,173500,57772495,5040,5040,5040,5040,0
20230831,173400,57772495,5040,5040,5040,5040,0
20230831,173300,57772495,5040,5040,5040,5040,0
20230831,173200,57772495,5040,5040,5040,5040,0
20230831,173100,57772495,5040,5040,5040,5040,0
20230831,173000,57772495,5040,5040,5040,5040,0
20230831,172900,57772495,5040,5040,5040,5040,0
20230831,172800,57772495,5040,5040,5040,5040,0
20230831,172700,57772495,5040,5040,5040,5040,0
20230831,172600,57772495,5040,5040,5040,5040,0
20230831,172500,57772495,5040,5040,5040,5040,0
20230831,172400,57772495,5040,5040,5040,5040,0
20230831,172300,57772495,5040,5040,5040,5040,0
20230831,172200,57772495,5040,5040,5040,5040,0
20230831,172100,57772495,5040,5040,5040,5040,0
20230831,172000,57772495,5040,5040,5040,5040,0
20230831,171900,57772495,5040,5040,5040,5040,0
20230831,171800,57772495,5040,5040,5040,5040,0
20230831,171700,57772495,5040,5040,5040,5040,0
20230831,171600,57772495,5040,5040,5040,5040,0
20230831,171500,57772495,5040,5040,5040,5040,0
20230831,171400,57772495,5040,5040,5040,5040,0
20230831,171300,57772495,5040,5040,5040,5040,0
20230831,171200,57772495,5040,5040,5040,5040,0
20230831,171100,57772495,5040,5040,5040,5040,0
20230831,171000,57772495,5040,5040,5040,5040,0
20230831,170900,57772495,5040,5040,5040,5040,141
20230831,170800,57772495,5040,5040,5040,5040,0
20230831,170700,57772495,5040,5040,5040,5040,0
20230831,170600,57772495,5040,5040,5040,5040,0
20230831,170500,57772495,5040,5040,5040,5040,0
20230831,170400,57772495,5040,5040,5040,5040,0
20230831,170300,57772495,5040,5040,5040,5040,0
20230831,170200,57772495,5040,5040,5040,5040,0
20230831,170100,57772495,5040,5040,5040,5040,0
20230831,170000,57772495,5040,5040,5040,5040,0
20230831,165900,57772495,5040,5040,5040,5040,0
20230831,165800,57772495,5040,5040,5040,5040,0
20230831,165700,57772495,5040,5040,5040,5040,0
20230831,165600,57772495,5040,5040,5040,5040,0
20230831,165500,57772495,5040,5040,5040,5040,0
20230831,165400,57772495,5040,5040,5040,5040,0
20230831,165300,57772495,5040,5040,5040,5040,0
20230831,165200,57772495,5040,5040,5040,5040,0
20230831,165100,57772495,5040,5040,5040,5040,0
20230831,165000,57772495,5040,5040,5040,5040,0
20230831,164900,57772495,5040,5040,5040,5040,0
20230831,164800,57772495,5040,5040,5040,5040,0
20230831,164700,57772495,5040,5040,5040,5040,0
20230831,164600,57772495,5040,5040,5040,5040,0
20230831,164500,57772495,5040,5040,5040,5040,0
20230831,164400,57772495,5040,5040,5040,5040,0
20230831,164300,57772495,5040,5040,5040,5040,0
20230831,164200,57772495,5040,5040,5040,5040,0
20230831,164100,57772495,5040,5040,5040,5040,0
20230831,164000,57772495,5040,5040,5040,5040,0
20230831,163900,57772495,5040,5040,5040,5040,141
20230831,163800,57772495,5040,5040,5040,5040,0
20230831,163700,57772495,5040,5040,5040,5040,0
20230831,163600,57772495,5040,5040,5040,5040,0
20230831,163500,57772495,5040,5040,5040,5040,0
20230831,163400,57772495,5040,5040,5040,5040,0
20230831,163300,57772495,5040,5040,5040,5040,0
20230831,163200,57772495,5040,5040,5040,5040,0
20230831,163100,57772495,5040,5040,5040,5040,0
20230831,163000,57772495,5040,5040,5040,5040,0
20230831,162900,57772495,5040,5040,5040,5040,0
20230831,162800,57772495,5040,5040,5040,5040,0
20230831,162700,57772495,5040,5040,5040,5040,0
20230831,162600,57772495,5040,5040,5040,5040,0
20230831,162500,57772495,5040,5040,5040,5040,0
20230831,162400,57772495,5040,5040,5040,5040,0
20230831,162300,57772495,5040,5040,5040,5040,0
20230831,162200,57772495,5040,5040,5040,5040,0
20230831,162100,57772495,5040,5040,5040,5040,0
20230831,162000,57772495,5040,5040,5040,5040,0
20230831,161900,57772495,5040,5040,5040,5040,0
20230831,161800,57772495,5040,5040,5040,5040,0
20230831,161700,57772495,5040,5040,5040,5040,0
20230831,161600,57772495,5040,5040,5040,5040,0
20230831,161500,57772495,5040,5040,5040,5040,0
20230831,161400,57772495,5040,5040,5040,5040,0
20230831,161300,57772495,5040,5040,5040,5040,0
20230831,161200,57772495,5040,5040,5040,5040,0
20230831,161100,57772495,5040,5040,5040,5040,0
20230831,161000,57772495,5040,5040,5040,5040,0
20230831,160900,57772495,5040,5040,5040,5040,141
20230831,160800,57772495,5040,5040,5040,5040,0
20230831,160700,57772495,5040,5040,5040,5040,0
20230831,160600,57772495,5040,5040,5040,5040,0
20230831,160500,57772495,5040,5040,5040,5040,0
20230831,160400,57772495,5040,5040,5040,5040,0
20230831,160300,57772495,5040,5040,5040,5040,0
20230831,160200,57772495,5040,5040,5040,5040,0
20230831,160100,57772495,5040,5040,5040,5040,0
20230831,160000,57772495,5040,5040,5040,5040,0
20230831,155900,57772495,5040,5040,5040,5040,0
20230831,155800,57772495,5040,5040,5040,5040,0
20230831,155700,57772495,5040,5040,5040,5040,0
20230831,155600,57772495,5040,5040,5040,5040,0
20230831,155500,57772495,5040,5040,5040,5040,0
20230831,155400,57772495,5040,5040,5040,5040,0
20230831,155300,57772495,5040,5040,5040,5040,0
20230831,155200,57772495,5040,5040,5040,5040,0
20230831,155100,57772495,5040,5040,5040,5040,0
20230831,155000,57772495,5040,5040,5040,5040,0
20230831,154900,57772495,5040,5040,5040,5040,0
20230831,154800,57772495,5040,5040,5040,5040,0
20230831,154700,57772495,5040,5040,5040,5040,0
20230831,154600,57772495,5040,5040,5040,5040,0
20230831,154500,57772495,5040,5040,5040,5040,0
20230831,154400,57772495,5040,5040,5040,5040,0
20230831,154300,57772495,5040,5040,5040,5040,0
20230831,154200,57772495,5040,5040,5040,5040,0
20230831,154100,57772495,5040,5040,5040,5040,0
20230831,154000,57772495,5040,5040,5040,5040,0
20230831,153900,57772495,5040,5040,5040,5040,141
20230831,153800,57772495,5040,5040,5040,5040,0
20230831,153700,57772495,5040,5040,5040,5040,0
20230831,153600,57772495,5040,5040,5040,5040,0
20230831,153500,57772495,5040,5040,5040,5040,0
20230831,153400,57772495,5040,5040,5040,5040,0
20230831,153300,57772495,5040,5040,5040,5040,0
20230831,153200,57772495,5040,5040,5040,5040,0
20230831,153100,57772495,5040,5040,5040,5040,0
20230831,153000,57772495,5040,5040,5040,5040,141
20230831,152900,57061855,5030,5030,5030,5030,0
20230831,152800,57061855,5030,5030,5030,5030,0
20230831,152700,57061855,5030,5030,5030,5030,0
20230831,152600,57061855,5030,5030,5030,5030,0
20230831,152500,57061855,5030,5030,5030,5030,0
20230831,152400,57061855,5030,5030,5030,5030,0
20230831,152300,57061855,5030,5030,5030,5030,0
20230831,152200,57061855,5030,5030,5030,5030,0
20230831,152100,57061855,5030,5030,5030,5030,0
20230831,152000,57061855,5030,5030,5030,5030,0
20230831,151900,57061855,5030,5030,5030,5030,99
20230831,151800,56563885,5030,5030,5030,5030,0
20230831,151700,56563885,5030,5030,5030,5030,0
20230831,151600,56563885,5030,5030,5030,5030,5
20230831,151500,56538735,5030,5030,5030,5030,0
20230831,151400,56538735,5030,5030,5030,5030,0
20230831,151300,56538735,5030,5030,5030,5030,0
20230831,151200,56538735,5030,5030,5030,5030,10
20230831,151100,56488435,5020,5020,5020,5020,0
20230831,151000,56488435,5020,5020,5020,5020,0
20230831,150900,56488435,5020,5020,5020,5020,5
20230831,150800,56463335,5030,5030,5030,5030,0
20230831,150700,56463335,5030,5030,5030,5030,30
20230831,150600,56312435,5030,5030,5030,5030,0
20230831,150500,56312435,5030,5030,5030,5030,0
20230831,150400,56312435,5030,5030,5030,5030,0
20230831,150300,56312435,5030,5030,5030,5030,0
20230831,150200,56312435,5030,5010,5030,5010,190
20230831,150100,55359465,5040,5040,5040,5040,0
20230831,150000,55359465,5040,5040,5040,5040,0
20230831,145900,55359465,5040,5040,5040,5040,0
20230831,145800,55359465,5040,5040,5040,5040,0
20230831,145700,55359465,5040,5040,5040,5040,0
20230831,145600,55359465,5040,5040,5040,5040,0
20230831,145500,55359465,5040,5040,5040,5040,0
20230831,145400,55359465,5040,5040,5040,5040,0
20230831,145300,55359465,5040,5040,5040,5040,0
20230831,145200,55359465,5040,5040,5040,5040,0
20230831,145100,55359465,5040,5040,5040,5040,0
20230831,145000,55359465,5040,5030,5040,5030,155
20230831,144900,54579685,5030,5020,5030,5020,4
20230831,144800,54559595,5020,5020,5020,5020,2
20230831,144700,54549555,5020,5020,5020,5020,100
20230831,144600,54047555,5030,5030,5030,5030,0
20230831,144500,54047555,5030,5030,5030,5030,0
20230831,144400,54047555,5030,5030,5030,5030,0
20230831,144300,54047555,5030,5030,5030,5030,0
20230831,144200,54047555,5030,5030,5030,5030,2
20230831,144100,54037495,5030,5030,5030,5030,0
20230831,144000,54037495,5030,5030,5030,5030,0
20230831,143900,54037495,5030,5030,5030,5030,1
20230831,143800,54032465,5020,5020,5020,5020,0
20230831,143700,54032465,5020,5020,5020,5020,0
20230831,143600,54032465,5020,5020,5020,5020,2
20230831,143500,54022425,5010,5010,5010,5010,0
20230831,143400,54022425,5010,5010,5010,5010,0
20230831,143300,54022425,5010,5010,5010,5010,70
20230831,143200,53671725,5030,5030,5030,5030,0
20230831,143100,53671725,5030,5030,5030,5030,0
20230831,143000,53671725,5030,5030,5030,5030,0
20230831,142900,53671725,5030,5030,5030,5030,0
20230831,142800,53671725,5030,5030,5030,5030,0
20230831,142700,53671725,5030,5030,5030,5030,74
20230831,142600,53299505,5030,5030,5030,5030,0
20230831,142500,53299505,5030,5030,5030,5030,0
20230831,142400,53299505,5030,5030,5030,5030,0
20230831,142300,53299505,5030,5030,5030,5030,0
20230831,142200,53299505,5030,5030,5030,5030,0
20230831,142100,53299505,5030,5030,5030,5030,1
20230831,142000,53294475,5030,5030,5030,5030,49
20230831,141900,53048005,5030,5030,5030,5030,125
20230831,141800,52419255,5030,5030,5030,5030,126
20230831,141700,51785475,5010,5020,5020,5010,40
20230831,141600,51584935,5030,5030,5030,5030,0
20230831,141500,51584935,5030,5030,5030,5030,2
20230831,141400,51574875,5030,5030,5030,5030,0
20230831,141300,51574875,5030,5030,5030,5030,0
20230831,141200,51574875,5030,5030,5030,5030,0
20230831,141100,51574875,5030,5030,5030,5030,0
20230831,141000,51574875,5030,5030,5030,5030,0
20230831,140900,51574875,5030,5030,5030,5030,0
20230831,140800,51574875,5030,5030,5030,5030,10
20230831,140700,51524575,5030,5030,5030,5030,0
20230831,140600,51524575,5030,5030,5030,5030,0
20230831,140500,51524575,5030,5030,5030,5030,0
20230831,140400,51524575,5030,5030,5030,5030,8
20230831,140300,51484335,5030,5030,5030,5030,0
20230831,140200,51484335,5030,5030,5030,5030,0
20230831,140100,51484335,5030,5030,5030,5030,103
20230831,140000,50966245,5030,5030,5030,5030,70
20230831,135900,50614145,5030,5030,5030,5030,30
20230831,135800,50463245,5040,5040,5040,5040,0
20230831,135700,50463245,5040,5040,5040,5040,0
20230831,135600,50463245,5040,5040,5040,5040,0
20230831,135500,50463245,5040,5040,5040,5040,0
20230831,135400,50463245,5040,5040,5040,5040,0
20230831,135300,50463245,5040,5040,5040,5040,0
20230831,135200,50463245,5040,5040,5040,5040,0
20230831,135100,50463245,5040,5040,5040,5040,0
20230831,135000,50463245,5040,5040,5040,5040,0
20230831,134900,50463245,5040,5040,5040,5040,0
20230831,134800,50463245,5040,5040,5040,5040,0
20230831,134700,50463245,5040,5040,5040,5040,0
20230831,134600,50463245,5040,5040,5040,5040,0
20230831,134500,50463245,5040,5040,5040,5040,0
20230831,134400,50463245,5040,5040,5040,5040,0
20230831,134300,50463245,5040,5040,5040,5040,0
20230831,134200,50463245,5040,5040,5040,5040,0
20230831,134100,50463245,5040,5040,5040,5040,0
20230831,134000,50463245,5040,5040,5040,5040,0
20230831,133900,50463245,5040,5040,5040,5040,0
20230831,133800,50463245,5040,5040,5040,5040,0
20230831,133700,50463245,5040,5040,5040,5040,0
20230831,133600,50463245,5040,5040,5040,5040,0
20230831,133500,50463245,5040,5040,5040,5040,0
20230831,133400,50463245,5040,5040,5040,5040,0
20230831,133300,50463245,5040,5040,5040,5040,0
20230831,133200,50463245,5040,5040,5040,5040,0
20230831,133100,50463245,5040,5040,5040,5040,0
20230831,133000,50463245,5040,5040,5040,5040,0
20230831,132900,50463245,5040,5040,5040,5040,0
20230831,132800,50463245,5040,5040,5040,5040,0
20230831,132700,50463245,5040,5040,5040,5040,0
20230831,132600,50463245,5040,5040,5040,5040,0
20230831,132500,50463245,5040,5040,5040,5040,0
20230831,132400,50463245,5040,5040,5040,5040,0
20230831,132300,50463245,5040,5040,5040,5040,0
20230831,132200,50463245,5040,5040,5040,5040,0
20230831,132100,50463245,5040,5040,5040,5040,0
20230831,132000,50463245,5040,5040,5040,5040,0
20230831,131900,50463245,5040,5040,5040,5040,0
20230831,131800,50463245,5040,5040,5040,5040,0
20230831,131700,50463245,5040,5040,5040,5040,0
20230831,131600,50463245,5040,5040,5040,5040,0
20230831,131500,50463245,5040,5040,5040,5040,0
20230831,131400,50463245,5040,5040,5040,5040,0
20230831,131300,50463245,5040,5040,5040,5040,0
20230831,131200,50463245,5040,5040,5040,5040,0
20230831,131100,50463245,5040,5040,5040,5040,1
20230831,131000,50458205,5020,5020,5020,5020,0
20230831,130900,50458205,5020,5020,5020,5020,0
20230831,130800,50458205,5020,5020,5020,5020,1
20230831,130700,50453185,5000,5000,5000,5000,0
20230831,130600,50453185,5000,5000,5000,5000,3
20230831,130500,50438185,5000,5000,5000,5000,47
20230831,130400,50203185,5030,5030,5030,5030,0
20230831,130300,50203185,5030,5030,5030,5030,0
20230831,130200,50203185,5030,5030,5030,5030,0
20230831,130100,50203185,5030,5030,5030,5030,0
20230831,130000,50203185,5030,5030,5030,5030,0
20230831,125900,50203185,5030,5030,5030,5030,4
20230831,125800,50183065,5000,5000,5000,5000,0
20230831,125700,50183065,5000,5000,5000,5000,0
20230831,125600,50183065,5000,5000,5000,5000,0
20230831,125500,50183065,5000,5000,5000,5000,0
20230831,125400,50183065,5000,5000,5000,5000,0
20230831,125300,50183065,5000,5000,5000,5000,861
20230831,125200,45878065,5000,5000,5000,5000,0
20230831,125100,45878065,5000,5000,5000,5000,57
20230831,125000,45593065,4990,5000,5000,4990,2687
20230831,124900,32159645,4990,4995,4995,4990,30
20230831,124800,32009870,5000,5000,5000,5000,6
20230831,124700,31979870,4995,4995,4995,4995,35
20230831,124600,31805045,4995,4995,4995,4995,69
20230831,124500,31460390,4995,4995,4995,4995,19
20230831,124400,31365485,4995,4995,4995,4995,0
20230831,124300,31365485,4995,4995,4995,4995,0
20230831,124200,31365485,4995,4995,4995,4995,278
20230831,124100,29976875,4995,4995,4995,4995,0
20230831,124000,29976875,4995,4995,4995,4995,0
20230831,123900,29976875,4995,4995,4995,4995,0
20230831,123800,29976875,4995,4995,4995,4995,0
20230831,123700,29976875,4995,4995,4995,4995,0
20230831,123600,29976875,4995,5020,5020,4995,1658
20230831,123500,21681460,5020,5020,5020,5020,0
20230831,123400,21681460,5020,5020,5020,5020,0
20230831,123300,21681460,5020,5020,5020,5020,0
20230831,123200,21681460,5020,5020,5020,5020,0
20230831,123100,21681460,5020,5020,5020,5020,0
20230831,123000,21681460,5020,5020,5020,5020,0
20230831,122900,21681460,5020,5020,5020,5020,3
20230831,122800,21666400,5040,5040,5040,5040,0
20230831,122700,21666400,5040,5040,5040,5040,0
20230831,122600,21666400,5040,5040,5040,5040,0
20230831,122500,21666400,5040,5040,5040,5040,0
20230831,122400,21666400,5040,5040,5040,5040,0
20230831,122300,21666400,5040,5040,5040,5040,0
20230831,122200,21666400,5040,5040,5040,5040,0
20230831,122100,21666400,5040,5040,5040,5040,0
20230831,122000,21666400,5040,5040,5040,5040,0
20230831,121900,21666400,5040,5040,5040,5040,0
20230831,121800,21666400,5040,5040,5040,5040,0
20230831,121700,21666400,5040,5040,5040,5040,0
20230831,121600,21666400,5040,5040,5040,5040,3
20230831,121500,21651280,5010,5010,5010,5010,0
20230831,121400,21651280,5010,5010,5010,5010,0
20230831,121300,21651280,5010,5010,5010,5010,0
20230831,121200,21651280,5010,5010,5010,5010,0
20230831,121100,21651280,5010,5020,5020,5010,1210
20230831,121000,15587190,5020,5030,5030,5020,1241
20230831,120900,9356080,5030,5030,5030,5030,0
20230831,120800,9356080,5030,5030,5030,5030,0
20230831,120700,9356080,5030,5030,5030,5030,0
20230831,120600,9356080,5030,5030,5030,5030,0
20230831,120500,9356080,5030,5030,5030,5030,8
20230831,120400,9315840,5030,5030,5030,5030,0
20230831,120300,9315840,5030,5030,5030,5030,0
20230831,120200,9315840,5030,5030,5030,5030,0
20230831,120100,9315840,5030,5030,5030,5030,0
20230831,120000,9315840,5030,5030,5030,5030,0
20230831,115900,9315840,5030,5030,5030,5030,0
20230831,115800,9315840,5030,5030,5030,5030,0
20230831,115700,9315840,5030,5040,5040,5030,502
20230831,115600,6785780,5040,5040,5040,5040,500
20230831,115500,4265780,5040,5040,5040,5040,242
20230831,115400,3046100,5040,5040,5040,5040,21
20230831,115300,2940260,5040,5040,5040,5040,0
20230831,115200,2940260,5040,5040,5040,5040,0
20230831,115100,2940260,5040,5040,5040,5040,0
20230831,115000,2940260,5040,5040,5040,5040,0
20230831,114900,2940260,5040,5040,5040,5040,5
20230831,114800,2915060,5060,5060,5060,5060,0
20230831,114700,2915060,5060,5060,5060,5060,2
20230831,114600,2904940,5060,5060,5060,5060,0
20230831,114500,2904940,5060,5060,5060,5060,0
20230831,114400,2904940,5060,5060,5060,5060,91
20230831,114300,2444480,5060,5060,5060,5060,0
20230831,114200,2444480,5060,5060,5060,5060,0
20230831,114100,2444480,5060,5060,5060,5060,0
20230831,114000,2444480,5060,5060,5060,5060,0
20230831,113900,2444480,5060,5060,5060,5060,0
20230831,113800,2444480,5060,5060,5060,5060,0
20230831,113700,2444480,5060,5060,5060,5060,10
20230831,113600,2393880,5050,5050,5050,5050,45
20230831,113500,2166630,5060,5060,5060,5060,0
20230831,113400,2166630,5060,5060,5060,5060,0
20230831,113300,2166630,5060,5060,5060,5060,0
20230831,113200,2166630,5060,5060,5060,5060,0
20230831,113100,2166630,5060,5060,5060,5060,0
20230831,113000,2166630,5060,5060,5060,5060,0
20230831,112900,2166630,5060,5060,5060,5060,0
20230831,112800,2166630,5060,5060,5060,5060,0
20230831,112700,2166630,5060,5060,5060,5060,0
20230831,112600,2166630,5060,5060,5060,5060,0
20230831,112500,2166630,5060,5060,5060,5060,0
20230831,112400,2166630,5060,5060,5060,5060,0
20230831,112300,2166630,5060,5060,5060,5060,0
20230831,112200,2166630,5060,5060,5060,5060,0
20230831,112100,2166630,5060,5060,5060,5060,0
20230831,112000,2166630,5060,5060,5060,5060,0
20230831,111900,2166630,5060,5060,5060,5060,0
20230831,111800,2166630,5060,5060,5060,5060,0
20230831,111700,2166630,5060,5060,5060,5060,0
20230831,111600,2166630,5060,5060,5060,5060,0
20230831,111500,2166630,5060,5060,5060,5060,0
20230831,111400,2166630,5060,5060,5060,5060,0
20230831,111300,2166630,5060,5060,5060,5060,0
20230831,111200,2166630,5060,5060,5060,5060,0
20230831,111100,2166630,5060,5060,5060,5060,0
20230831,111000,2166630,5060,5060,5060,5060,0
20230831,110900,2166630,5060,5060,5060,5060,0
20230831,110800,2166630,5060,5060,5060,5060,0
20230831,110700,2166630,5060,5060,5060,5060,0
20230831,110600,2166630,5060,5060,5060,5060,0
20230831,110500,2166630,5060,5060,5060,5060,0
20230831,110400,2166630,5060,5060,5060,5060,0
20230831,110300,2166630,5060,5060,5060,5060,0
20230831,110200,2166630,5060,5060,5060,5060,0
20230831,110100,2166630,5060,5060,5060,5060,0
20230831,110000,2166630,5060,5060,5060,5060,0
20230831,105900,2166630,5060,5060,5060,5060,0
20230831,105800,2166630,5060,5060,5060,5060,0
20230831,105700,2166630,5060,5060,5060,5060,0
20230831,105600,2166630,5060,5060,5060,5060,0
20230831,105500,2166630,5060,5060,5060,5060,0
20230831,105400,2166630,5060,5060,5060,5060,0
20230831,105300,2166630,5060,5060,5060,5060,0
20230831,105200,2166630,5060,5060,5060,5060,0
20230831,105100,2166630,5060,5060,5060,5060,0
20230831,105000,2166630,5060,5060,5060,5060,2
20230831,104900,2156510,5060,5060,5060,5060,0
20230831,104800,2156510,5060,5060,5060,5060,0
20230831,104700,2156510,5060,5060,5060,5060,0
20230831,104600,2156510,5060,5060,5060,5060,0
20230831,104500,2156510,5060,5060,5060,5060,3
20230831,104400,2141330,5060,5060,5060,5060,5
20230831,104300,2116030,5060,5060,5060,5060,1
20230831,104200,2110970,5060,5060,5060,5060,0
20230831,104100,2110970,5060,5060,5060,5060,0
20230831,104000,2110970,5060,5060,5060,5060,0
20230831,103900,2110970,5060,5060,5060,5060,0
20230831,103800,2110970,5060,5060,5060,5060,55
20230831,103700,1832670,5060,5060,5060,5060,0
20230831,103600,1832670,5060,5060,5060,5060,0
20230831,103500,1832670,5060,5060,5060,5060,0
20230831,103400,1832670,5060,5060,5060,5060,0
20230831,103300,1832670,5060,5060,5060,5060,0
20230831,103200,1832670,5060,5060,5060,5060,5
20230831,103100,1807370,5060,5060,5060,5060,0
20230831,103000,1807370,5060,5060,5060,5060,0
20230831,102900,1807370,5060,5060,5060,5060,0
20230831,102800,1807370,5060,5060,5060,5060,10
20230831,102700,1756770,5060,5060,5060,5060,0
20230831,102600,1756770,5060,5060,5060,5060,1
20230831,102500,1751710,5060,5060,5060,5060,15
20230831,102400,1675810,5060,5060,5060,5060,0
20230831,102300,1675810,5060,5060,5060,5060,0
20230831,102200,1675810,5060,5060,5060,5060,7
20230831,102100,1640390,5060,5060,5060,5060,0
20230831,102000,1640390,5060,5060,5060,5060,0
20230831,101900,1640390,5060,5060,5060,5060,1
20230831,101800,1635330,5060,5060,5060,5060,0
20230831,101700,1635330,5060,5060,5060,5060,0
20230831,101600,1635330,5060,5060,5060,5060,0
20230831,101500,1635330,5060,5060,5060,5060,0
20230831,101400,1635330,5060,5060,5060,5060,0
20230831,101300,1635330,5060,5060,5060,5060,0
20230831,101200,1635330,5060,5060,5060,5060,0
20230831,101100,1635330,5060,5060,5060,5060,0
20230831,101000,1635330,5060,5060,5060,5060,107
20230831,100900,1093910,5060,5060,5060,5060,0
20230831,100800,1093910,5060,5060,5060,5060,66
20230831,100700,759950,5060,5060,5060,5060,0
20230831,100600,759950,5060,5090,5090,5060,10
20230831,100500,709200,5070,5070,5070,5070,0
20230831,100400,709200,5070,5070,5070,5070,1
20230831,100300,704130,5090,5090,5090,5090,0
20230831,100200,704130,5090,5090,5090,5090,0
20230831,100100,704130,5090,5090,5090,5090,0
20230831,100000,704130,5090,5090,5090,5090,0
20230831,095900,704130,5090,5090,5090,5090,0
20230831,095800,704130,5090,5090,5090,5090,0
20230831,095700,704130,5090,5090,5090,5090,0
20230831,095600,704130,5090,5090,5090,5090,0
20230831,095500,704130,5090,5090,5090,5090,0
20230831,095400,704130,5090,5090,5090,5090,0
20230831,095300,704130,5090,5090,5090,5090,0
20230831,095200,704130,5090,5090,5090,5090,0
20230831,095100,704130,5090,5090,5090,5090,0
20230831,095000,704130,5090,5090,5090,5090,0
20230831,094900,704130,5090,5090,5090,5090,0
20230831,094800,704130,5090,5090,5090,5090,0
20230831,094700,704130,5090,5090,5090,5090,0
20230831,094600,704130,5090,5090,5090,5090,0
20230831,094500,704130,5090,5090,5090,5090,0
20230831,094400,704130,5090,5090,5090,5090,0
20230831,094300,704130,5090,5090,5090,5090,0
20230831,094200,704130,5090,5090,5090,5090,0
20230831,094100,704130,5090,5090,5090,5090,0
20230831,094000,704130,5090,5090,5090,5090,0
20230831,093900,704130,5090,5090,5090,5090,0
20230831,093800,704130,5090,5090,5090,5090,0
20230831,093700,704130,5090,5090,5090,5090,0
20230831,093600,704130,5090,5090,5090,5090,0
20230831,093500,704130,5090,5090,5090,5090,0
20230831,093400,704130,5090,5090,5090,5090,0
20230831,093300,704130,5090,5090,5090,5090,0
20230831,093200,704130,5090,5090,5090,5090,1
20230831,093100,699040,5060,5060,5060,5060,0
20230831,093000,699040,5060,5060,5060,5060,0
20230831,092900,699040,5060,5060,5060,5060,0
20230831,092800,699040,5060,5060,5060,5060,0
20230831,092700,699040,5060,5060,5060,5060,25
20230831,092600,572540,5060,5060,5060,5060,0
20230831,092500,572540,5060,5060,5060,5060,0
20230831,092400,572540,5060,5060,5060,5060,0
20230831,092300,572540,5060,5060,5060,5060,0
20230831,092200,572540,5060,5060,5060,5060,0
20230831,092100,572540,5060,5060,5060,5060,10
20230831,092000,521940,5090,5090,5090,5090,0
20230831,091900,521940,5090,5090,5090,5090,0
20230831,091800,521940,5090,5090,5090,5090,0
20230831,091700,521940,5090,5090,5090,5090,0
20230831,091600,521940,5090,5090,5090,5090,0
20230831,091500,521940,5090,5070,5090,5070,5
20230831,091400,496510,5050,5050,5050,5050,0
20230831,091300,496510,5050,5050,5050,5050,0
20230831,091200,496510,5050,5080,5090,5050,50
20230831,091100,243380,5080,5080,5080,5080,0
20230831,091000,243380,5080,5080,5080,5080,0
20230831,090900,243380,5080,5080,5080,5080,0
20230831,090800,243380,5080,5080,5080,5080,20
20230831,090700,141780,5080,5080,5080,5080,5
20230831,090600,116380,5060,5060,5060,5060,0
20230831,090500,116380,5060,5060,5060,5060,0
20230831,090400,116380,5060,5060,5060,5060,0
20230831,090300,116380,5060,5060,5060,5060,0
20230831,090200,116380,5060,5060,5060,5060,0
20230831,090100,116380,5060,5060,5060,5060,0
20230831,090000,116380,5060,5060,5060,5060,23