KissMeData/019010/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185900,36439580,2140,2140,2140,2140,456
20230831,185800,36439580,2140,2140,2140,2140,0
20230831,185700,36439580,2140,2140,2140,2140,0
20230831,185600,36439580,2140,2140,2140,2140,0
20230831,185500,36439580,2140,2140,2140,2140,0
20230831,185400,36439580,2140,2140,2140,2140,0
20230831,185300,36439580,2140,2140,2140,2140,0
20230831,185200,36439580,2140,2140,2140,2140,0
20230831,185100,36439580,2140,2140,2140,2140,0
20230831,185000,36439580,2140,2140,2140,2140,0
20230831,184900,36439580,2140,2140,2140,2140,0
20230831,184800,36439580,2140,2140,2140,2140,0
20230831,184700,36439580,2140,2140,2140,2140,0
20230831,184600,36439580,2140,2140,2140,2140,0
20230831,184500,36439580,2140,2140,2140,2140,0
20230831,184400,36439580,2140,2140,2140,2140,0
20230831,184300,36439580,2140,2140,2140,2140,0
20230831,184200,36439580,2140,2140,2140,2140,0
20230831,184100,36439580,2140,2140,2140,2140,0
20230831,184000,36439580,2140,2140,2140,2140,0
20230831,183900,36439580,2140,2140,2140,2140,0
20230831,183800,36439580,2140,2140,2140,2140,0
20230831,183700,36439580,2140,2140,2140,2140,0
20230831,183600,36439580,2140,2140,2140,2140,0
20230831,183500,36439580,2140,2140,2140,2140,0
20230831,183400,36439580,2140,2140,2140,2140,0
20230831,183300,36439580,2140,2140,2140,2140,0
20230831,183200,36439580,2140,2140,2140,2140,0
20230831,183100,36439580,2140,2140,2140,2140,0
20230831,183000,36439580,2140,2140,2140,2140,0
20230831,182900,36439580,2140,2140,2140,2140,456
20230831,182800,36439580,2140,2140,2140,2140,0
20230831,182700,36439580,2140,2140,2140,2140,0
20230831,182600,36439580,2140,2140,2140,2140,0
20230831,182500,36439580,2140,2140,2140,2140,0
20230831,182400,36439580,2140,2140,2140,2140,0
20230831,182300,36439580,2140,2140,2140,2140,0
20230831,182200,36439580,2140,2140,2140,2140,0
20230831,182100,36439580,2140,2140,2140,2140,0
20230831,182000,36439580,2140,2140,2140,2140,0
20230831,181900,36439580,2140,2140,2140,2140,0
20230831,181800,36439580,2140,2140,2140,2140,0
20230831,181700,36439580,2140,2140,2140,2140,0
20230831,181600,36439580,2140,2140,2140,2140,0
20230831,181500,36439580,2140,2140,2140,2140,0
20230831,181400,36439580,2140,2140,2140,2140,0
20230831,181300,36439580,2140,2140,2140,2140,0
20230831,181200,36439580,2140,2140,2140,2140,0
20230831,181100,36439580,2140,2140,2140,2140,0
20230831,181000,36439580,2140,2140,2140,2140,0
20230831,180900,36439580,2140,2140,2140,2140,0
20230831,180800,36439580,2140,2140,2140,2140,0
20230831,180700,36439580,2140,2140,2140,2140,0
20230831,180600,36439580,2140,2140,2140,2140,0
20230831,180500,36439580,2140,2140,2140,2140,0
20230831,180400,36439580,2140,2140,2140,2140,0
20230831,180300,36439580,2140,2140,2140,2140,0
20230831,180200,36439580,2140,2140,2140,2140,0
20230831,180100,36439580,2140,2140,2140,2140,0
20230831,180000,36439580,2140,2140,2140,2140,0
20230831,175900,36439580,2140,2140,2140,2140,456
20230831,175800,36439580,2140,2140,2140,2140,0
20230831,175700,36439580,2140,2140,2140,2140,0
20230831,175600,36439580,2140,2140,2140,2140,0
20230831,175500,36439580,2140,2140,2140,2140,0
20230831,175400,36439580,2140,2140,2140,2140,0
20230831,175300,36439580,2140,2140,2140,2140,0
20230831,175200,36439580,2140,2140,2140,2140,0
20230831,175100,36439580,2140,2140,2140,2140,0
20230831,175000,36439580,2140,2140,2140,2140,0
20230831,174900,36439580,2140,2140,2140,2140,0
20230831,174800,36439580,2140,2140,2140,2140,0
20230831,174700,36439580,2140,2140,2140,2140,0
20230831,174600,36439580,2140,2140,2140,2140,0
20230831,174500,36439580,2140,2140,2140,2140,0
20230831,174400,36439580,2140,2140,2140,2140,0
20230831,174300,36439580,2140,2140,2140,2140,0
20230831,174200,36439580,2140,2140,2140,2140,0
20230831,174100,36439580,2140,2140,2140,2140,0
20230831,174000,36439580,2140,2140,2140,2140,0
20230831,173900,36439580,2140,2140,2140,2140,0
20230831,173800,36439580,2140,2140,2140,2140,0
20230831,173700,36439580,2140,2140,2140,2140,0
20230831,173600,36439580,2140,2140,2140,2140,0
20230831,173500,36439580,2140,2140,2140,2140,0
20230831,173400,36439580,2140,2140,2140,2140,0
20230831,173300,36439580,2140,2140,2140,2140,0
20230831,173200,36439580,2140,2140,2140,2140,0
20230831,173100,36439580,2140,2140,2140,2140,0
20230831,173000,36439580,2140,2140,2140,2140,0
20230831,172900,36439580,2140,2140,2140,2140,456
20230831,172800,36439580,2140,2140,2140,2140,0
20230831,172700,36439580,2140,2140,2140,2140,0
20230831,172600,36439580,2140,2140,2140,2140,0
20230831,172500,36439580,2140,2140,2140,2140,0
20230831,172400,36439580,2140,2140,2140,2140,0
20230831,172300,36439580,2140,2140,2140,2140,0
20230831,172200,36439580,2140,2140,2140,2140,0
20230831,172100,36439580,2140,2140,2140,2140,0
20230831,172000,36439580,2140,2140,2140,2140,0
20230831,171900,36439580,2140,2140,2140,2140,0
20230831,171800,36439580,2140,2140,2140,2140,0
20230831,171700,36439580,2140,2140,2140,2140,0
20230831,171600,36439580,2140,2140,2140,2140,0
20230831,171500,36439580,2140,2140,2140,2140,0
20230831,171400,36439580,2140,2140,2140,2140,0
20230831,171300,36439580,2140,2140,2140,2140,0
20230831,171200,36439580,2140,2140,2140,2140,0
20230831,171100,36439580,2140,2140,2140,2140,0
20230831,171000,36439580,2140,2140,2140,2140,0
20230831,170900,36439580,2140,2140,2140,2140,0
20230831,170800,36439580,2140,2140,2140,2140,0
20230831,170700,36439580,2140,2140,2140,2140,0
20230831,170600,36439580,2140,2140,2140,2140,0
20230831,170500,36439580,2140,2140,2140,2140,0
20230831,170400,36439580,2140,2140,2140,2140,0
20230831,170300,36439580,2140,2140,2140,2140,0
20230831,170200,36439580,2140,2140,2140,2140,0
20230831,170100,36439580,2140,2140,2140,2140,0
20230831,170000,36439580,2140,2140,2140,2140,0
20230831,165900,36439580,2140,2140,2140,2140,456
20230831,165800,36439580,2140,2140,2140,2140,0
20230831,165700,36439580,2140,2140,2140,2140,0
20230831,165600,36439580,2140,2140,2140,2140,0
20230831,165500,36439580,2140,2140,2140,2140,0
20230831,165400,36439580,2140,2140,2140,2140,0
20230831,165300,36439580,2140,2140,2140,2140,0
20230831,165200,36439580,2140,2140,2140,2140,0
20230831,165100,36439580,2140,2140,2140,2140,0
20230831,165000,36439580,2140,2140,2140,2140,0
20230831,164900,36439580,2140,2140,2140,2140,0
20230831,164800,36439580,2140,2140,2140,2140,0
20230831,164700,36439580,2140,2140,2140,2140,0
20230831,164600,36439580,2140,2140,2140,2140,0
20230831,164500,36439580,2140,2140,2140,2140,0
20230831,164400,36439580,2140,2140,2140,2140,0
20230831,164300,36439580,2140,2140,2140,2140,0
20230831,164200,36439580,2140,2140,2140,2140,0
20230831,164100,36439580,2140,2140,2140,2140,0
20230831,164000,36439580,2140,2140,2140,2140,0
20230831,163900,36439580,2140,2140,2140,2140,0
20230831,163800,36439580,2140,2140,2140,2140,0
20230831,163700,36439580,2140,2140,2140,2140,0
20230831,163600,36439580,2140,2140,2140,2140,0
20230831,163500,36439580,2140,2140,2140,2140,0
20230831,163400,36439580,2140,2140,2140,2140,0
20230831,163300,36439580,2140,2140,2140,2140,0
20230831,163200,36439580,2140,2140,2140,2140,0
20230831,163100,36439580,2140,2140,2140,2140,0
20230831,163000,36439580,2140,2140,2140,2140,0
20230831,162900,36439580,2140,2140,2140,2140,456
20230831,162800,36439580,2140,2140,2140,2140,0
20230831,162700,36439580,2140,2140,2140,2140,0
20230831,162600,36439580,2140,2140,2140,2140,0
20230831,162500,36439580,2140,2140,2140,2140,0
20230831,162400,36439580,2140,2140,2140,2140,0
20230831,162300,36439580,2140,2140,2140,2140,0
20230831,162200,36439580,2140,2140,2140,2140,0
20230831,162100,36439580,2140,2140,2140,2140,0
20230831,162000,36439580,2140,2140,2140,2140,0
20230831,161900,36439580,2140,2140,2140,2140,0
20230831,161800,36439580,2140,2140,2140,2140,0
20230831,161700,36439580,2140,2140,2140,2140,0
20230831,161600,36439580,2140,2140,2140,2140,0
20230831,161500,36439580,2140,2140,2140,2140,0
20230831,161400,36439580,2140,2140,2140,2140,0
20230831,161300,36439580,2140,2140,2140,2140,0
20230831,161200,36439580,2140,2140,2140,2140,0
20230831,161100,36439580,2140,2140,2140,2140,0
20230831,161000,36439580,2140,2140,2140,2140,0
20230831,160900,36439580,2140,2140,2140,2140,0
20230831,160800,36439580,2140,2140,2140,2140,0
20230831,160700,36439580,2140,2140,2140,2140,0
20230831,160600,36439580,2140,2140,2140,2140,0
20230831,160500,36439580,2140,2140,2140,2140,0
20230831,160400,36439580,2140,2140,2140,2140,0
20230831,160300,36439580,2140,2140,2140,2140,0
20230831,160200,36439580,2140,2140,2140,2140,0
20230831,160100,36439580,2140,2140,2140,2140,0
20230831,160000,36439580,2140,2140,2140,2140,0
20230831,155900,36439580,2140,2140,2140,2140,456
20230831,155800,36439580,2140,2140,2140,2140,0
20230831,155700,36439580,2140,2140,2140,2140,0
20230831,155600,36439580,2140,2140,2140,2140,0
20230831,155500,36439580,2140,2140,2140,2140,0
20230831,155400,36439580,2140,2140,2140,2140,0
20230831,155300,36439580,2140,2140,2140,2140,0
20230831,155200,36439580,2140,2140,2140,2140,0
20230831,155100,36439580,2140,2140,2140,2140,0
20230831,155000,36439580,2140,2140,2140,2140,0
20230831,154900,36439580,2140,2140,2140,2140,0
20230831,154800,36439580,2140,2140,2140,2140,0
20230831,154700,36439580,2140,2140,2140,2140,0
20230831,154600,36439580,2140,2140,2140,2140,0
20230831,154500,36439580,2140,2140,2140,2140,0
20230831,154400,36439580,2140,2140,2140,2140,0
20230831,154300,36439580,2140,2140,2140,2140,0
20230831,154200,36439580,2140,2140,2140,2140,0
20230831,154100,36439580,2140,2140,2140,2140,0
20230831,154000,36439580,2140,2140,2140,2140,0
20230831,153900,36439580,2140,2140,2140,2140,0
20230831,153800,36439580,2140,2140,2140,2140,0
20230831,153700,36439580,2140,2140,2140,2140,0
20230831,153600,36439580,2140,2140,2140,2140,0
20230831,153500,36439580,2140,2140,2140,2140,0
20230831,153400,36439580,2140,2140,2140,2140,0
20230831,153300,36439580,2140,2140,2140,2140,0
20230831,153200,36439580,2140,2140,2140,2140,0
20230831,153100,36439580,2140,2140,2140,2140,0
20230831,153000,36439580,2140,2140,2140,2140,456
20230831,152900,35463740,2145,2145,2145,2145,0
20230831,152800,35463740,2145,2145,2145,2145,0
20230831,152700,35463740,2145,2145,2145,2145,0
20230831,152600,35463740,2145,2145,2145,2145,0
20230831,152500,35463740,2145,2145,2145,2145,0
20230831,152400,35463740,2145,2145,2145,2145,0
20230831,152300,35463740,2145,2145,2145,2145,0
20230831,152200,35463740,2145,2145,2145,2145,0
20230831,152100,35463740,2145,2145,2145,2145,0
20230831,152000,35463740,2145,2145,2145,2145,0
20230831,151900,35463740,2145,2145,2145,2145,0
20230831,151800,35463740,2145,2145,2145,2145,0
20230831,151700,35463740,2145,2145,2145,2145,0
20230831,151600,35463740,2145,2145,2145,2145,0
20230831,151500,35463740,2145,2145,2145,2145,0
20230831,151400,35463740,2145,2145,2145,2145,0
20230831,151300,35463740,2145,2145,2145,2145,4
20230831,151200,35455160,2145,2145,2145,2145,0
20230831,151100,35455160,2145,2145,2145,2145,0
20230831,151000,35455160,2145,2145,2145,2145,0
20230831,150900,35455160,2145,2145,2145,2145,0
20230831,150800,35455160,2145,2145,2145,2145,0
20230831,150700,35455160,2145,2145,2145,2145,0
20230831,150600,35455160,2145,2145,2145,2145,0
20230831,150500,35455160,2145,2145,2145,2145,0
20230831,150400,35455160,2145,2145,2145,2145,0
20230831,150300,35455160,2145,2145,2145,2145,0
20230831,150200,35455160,2145,2145,2145,2145,0
20230831,150100,35455160,2145,2145,2145,2145,0
20230831,150000,35455160,2145,2145,2145,2145,0
20230831,145900,35455160,2145,2145,2145,2145,0
20230831,145800,35455160,2145,2145,2145,2145,0
20230831,145700,35455160,2145,2145,2145,2145,0
20230831,145600,35455160,2145,2145,2145,2145,0
20230831,145500,35455160,2145,2145,2145,2145,0
20230831,145400,35455160,2145,2145,2145,2145,0
20230831,145300,35455160,2145,2145,2145,2145,0
20230831,145200,35455160,2145,2145,2145,2145,0
20230831,145100,35455160,2145,2145,2145,2145,1
20230831,145000,35453015,2140,2140,2140,2140,0
20230831,144900,35453015,2140,2140,2140,2140,0
20230831,144800,35453015,2140,2140,2140,2140,0
20230831,144700,35453015,2140,2140,2140,2140,0
20230831,144600,35453015,2140,2140,2140,2140,0
20230831,144500,35453015,2140,2140,2140,2140,0
20230831,144400,35453015,2140,2140,2140,2140,0
20230831,144300,35453015,2140,2140,2140,2140,0
20230831,144200,35453015,2140,2140,2140,2140,0
20230831,144100,35453015,2140,2140,2140,2140,0
20230831,144000,35453015,2140,2135,2140,2135,6792
20230831,143900,20932095,2135,2135,2135,2135,0
20230831,143800,20932095,2135,2135,2135,2135,0
20230831,143700,20932095,2135,2135,2135,2135,0
20230831,143600,20932095,2135,2135,2135,2135,0
20230831,143500,20932095,2135,2135,2135,2135,0
20230831,143400,20932095,2135,2135,2135,2135,0
20230831,143300,20932095,2135,2135,2135,2135,0
20230831,143200,20932095,2135,2135,2135,2135,0
20230831,143100,20932095,2135,2135,2135,2135,0
20230831,143000,20932095,2135,2135,2135,2135,0
20230831,142900,20932095,2135,2135,2135,2135,0
20230831,142800,20932095,2135,2135,2135,2135,0
20230831,142700,20932095,2135,2135,2135,2135,0
20230831,142600,20932095,2135,2135,2135,2135,0
20230831,142500,20932095,2135,2135,2135,2135,0
20230831,142400,20932095,2135,2135,2135,2135,1
20230831,142300,20929960,2130,2130,2130,2130,0
20230831,142200,20929960,2130,2130,2130,2130,0
20230831,142100,20929960,2130,2130,2130,2130,624
20230831,142000,19600840,2130,2130,2130,2130,0
20230831,141900,19600840,2130,2130,2130,2130,0
20230831,141800,19600840,2130,2130,2130,2130,0
20230831,141700,19600840,2130,2130,2130,2130,0
20230831,141600,19600840,2130,2130,2130,2130,0
20230831,141500,19600840,2130,2130,2130,2130,0
20230831,141400,19600840,2130,2130,2130,2130,0
20230831,141300,19600840,2130,2130,2130,2130,0
20230831,141200,19600840,2130,2130,2130,2130,0
20230831,141100,19600840,2130,2130,2130,2130,0
20230831,141000,19600840,2130,2130,2130,2130,0
20230831,140900,19600840,2130,2130,2130,2130,0
20230831,140800,19600840,2130,2130,2130,2130,1
20230831,140700,19598710,2120,2120,2120,2120,1
20230831,140600,19596590,2120,2120,2120,2120,0
20230831,140500,19596590,2120,2120,2120,2120,0
20230831,140400,19596590,2120,2120,2120,2120,0
20230831,140300,19596590,2120,2120,2120,2120,0
20230831,140200,19596590,2120,2120,2120,2120,403
20230831,140100,18742230,2125,2125,2125,2125,0
20230831,140000,18742230,2125,2125,2125,2125,1
20230831,135900,18740105,2130,2130,2130,2130,0
20230831,135800,18740105,2130,2130,2130,2130,0
20230831,135700,18740105,2130,2130,2130,2130,0
20230831,135600,18740105,2130,2130,2130,2130,0
20230831,135500,18740105,2130,2130,2130,2130,0
20230831,135400,18740105,2130,2130,2130,2130,0
20230831,135300,18740105,2130,2130,2130,2130,50
20230831,135200,18633605,2125,2125,2125,2125,0
20230831,135100,18633605,2125,2125,2125,2125,0
20230831,135000,18633605,2125,2130,2130,2120,2630
20230831,134900,13033805,2125,2125,2125,2125,0
20230831,134800,13033805,2125,2125,2125,2125,0
20230831,134700,13033805,2125,2125,2125,2125,0
20230831,134600,13033805,2125,2125,2125,2125,0
20230831,134500,13033805,2125,2125,2125,2125,0
20230831,134400,13033805,2125,2125,2125,2125,0
20230831,134300,13033805,2125,2125,2125,2125,0
20230831,134200,13033805,2125,2125,2125,2125,0
20230831,134100,13033805,2125,2125,2125,2125,0
20230831,134000,13033805,2125,2125,2125,2125,0
20230831,133900,13033805,2125,2125,2125,2125,0
20230831,133800,13033805,2125,2125,2125,2125,0
20230831,133700,13033805,2125,2125,2125,2125,0
20230831,133600,13033805,2125,2125,2125,2125,0
20230831,133500,13033805,2125,2125,2125,2125,0
20230831,133400,13033805,2125,2125,2125,2125,0
20230831,133300,13033805,2125,2125,2125,2125,0
20230831,133200,13033805,2125,2125,2125,2125,0
20230831,133100,13033805,2125,2125,2125,2125,0
20230831,133000,13033805,2125,2125,2125,2125,3
20230831,132900,13027430,2125,2125,2125,2125,1
20230831,132800,13025305,2125,2125,2125,2125,0
20230831,132700,13025305,2125,2125,2125,2125,0
20230831,132600,13025305,2125,2125,2125,2125,6
20230831,132500,13012555,2125,2125,2125,2125,0
20230831,132400,13012555,2125,2125,2125,2125,0
20230831,132300,13012555,2125,2125,2125,2125,0
20230831,132200,13012555,2125,2125,2125,2125,0
20230831,132100,13012555,2125,2125,2125,2125,0
20230831,132000,13012555,2125,2125,2125,2125,0
20230831,131900,13012555,2125,2125,2125,2125,0
20230831,131800,13012555,2125,2125,2125,2125,0
20230831,131700,13012555,2125,2125,2125,2125,0
20230831,131600,13012555,2125,2125,2125,2125,0
20230831,131500,13012555,2125,2125,2125,2125,0
20230831,131400,13012555,2125,2125,2125,2125,0
20230831,131300,13012555,2125,2125,2125,2125,0
20230831,131200,13012555,2125,2125,2125,2125,0
20230831,131100,13012555,2125,2125,2125,2125,0
20230831,131000,13012555,2125,2125,2125,2125,0
20230831,130900,13012555,2125,2125,2125,2125,0
20230831,130800,13012555,2125,2125,2125,2125,0
20230831,130700,13012555,2125,2130,2130,2125,2
20230831,130600,13008300,2130,2130,2130,2130,0
20230831,130500,13008300,2130,2130,2130,2130,100
20230831,130400,12795300,2125,2125,2125,2125,0
20230831,130300,12795300,2125,2125,2125,2125,200
20230831,130200,12370300,2125,2125,2125,2125,0
20230831,130100,12370300,2125,2125,2125,2125,0
20230831,130000,12370300,2125,2125,2125,2125,0
20230831,125900,12370300,2125,2125,2125,2125,0
20230831,125800,12370300,2125,2125,2125,2125,0
20230831,125700,12370300,2125,2125,2125,2125,0
20230831,125600,12370300,2125,2125,2125,2125,0
20230831,125500,12370300,2125,2125,2125,2125,0
20230831,125400,12370300,2125,2125,2125,2125,0
20230831,125300,12370300,2125,2125,2125,2125,0
20230831,125200,12370300,2125,2125,2125,2125,0
20230831,125100,12370300,2125,2125,2125,2125,0
20230831,125000,12370300,2125,2125,2125,2125,0
20230831,124900,12370300,2125,2125,2125,2125,10
20230831,124800,12349050,2125,2125,2125,2125,0
20230831,124700,12349050,2125,2125,2125,2125,0
20230831,124600,12349050,2125,2125,2125,2125,559
20230831,124500,11161175,2135,2135,2135,2135,0
20230831,124400,11161175,2135,2135,2135,2135,0
20230831,124300,11161175,2135,2135,2135,2135,0
20230831,124200,11161175,2135,2135,2135,2135,0
20230831,124100,11161175,2135,2135,2135,2135,0
20230831,124000,11161175,2135,2135,2135,2135,0
20230831,123900,11161175,2135,2135,2135,2135,0
20230831,123800,11161175,2135,2135,2135,2135,0
20230831,123700,11161175,2135,2135,2135,2135,0
20230831,123600,11161175,2135,2135,2135,2135,0
20230831,123500,11161175,2135,2135,2135,2135,0
20230831,123400,11161175,2135,2135,2135,2135,200
20230831,123300,10734175,2135,2135,2135,2135,0
20230831,123200,10734175,2135,2135,2135,2135,0
20230831,123100,10734175,2135,2135,2135,2135,0
20230831,123000,10734175,2135,2135,2135,2135,200
20230831,122900,10307175,2135,2135,2135,2135,0
20230831,122800,10307175,2135,2135,2135,2135,0
20230831,122700,10307175,2135,2135,2135,2135,0
20230831,122600,10307175,2135,2135,2135,2135,0
20230831,122500,10307175,2135,2135,2135,2135,0
20230831,122400,10307175,2135,2135,2135,2135,0
20230831,122300,10307175,2135,2135,2135,2135,1
20230831,122200,10305040,2125,2125,2125,2125,212
20230831,122100,9854540,2120,2120,2120,2120,0
20230831,122000,9854540,2120,2120,2120,2120,0
20230831,121900,9854540,2120,2120,2120,2120,0
20230831,121800,9854540,2120,2120,2120,2120,0
20230831,121700,9854540,2120,2120,2120,2120,0
20230831,121600,9854540,2120,2120,2120,2120,0
20230831,121500,9854540,2120,2120,2120,2120,0
20230831,121400,9854540,2120,2120,2120,2120,0
20230831,121300,9854540,2120,2120,2120,2120,0
20230831,121200,9854540,2120,2120,2120,2120,0
20230831,121100,9854540,2120,2120,2120,2120,0
20230831,121000,9854540,2120,2120,2120,2120,0
20230831,120900,9854540,2120,2120,2120,2120,0
20230831,120800,9854540,2120,2120,2120,2120,0
20230831,120700,9854540,2120,2120,2120,2120,0
20230831,120600,9854540,2120,2120,2120,2120,0
20230831,120500,9854540,2120,2120,2120,2120,0
20230831,120400,9854540,2120,2120,2120,2120,0
20230831,120300,9854540,2120,2120,2120,2120,0
20230831,120200,9854540,2120,2120,2120,2120,0
20230831,120100,9854540,2120,2120,2120,2120,0
20230831,120000,9854540,2120,2120,2120,2120,2
20230831,115900,9850300,2140,2140,2140,2140,0
20230831,115800,9850300,2140,2140,2140,2140,0
20230831,115700,9850300,2140,2140,2140,2140,0
20230831,115600,9850300,2140,2140,2140,2140,0
20230831,115500,9850300,2140,2140,2140,2140,0
20230831,115400,9850300,2140,2140,2140,2140,0
20230831,115300,9850300,2140,2140,2140,2140,0
20230831,115200,9850300,2140,2140,2140,2140,0
20230831,115100,9850300,2140,2140,2140,2140,0
20230831,115000,9850300,2140,2140,2140,2140,0
20230831,114900,9850300,2140,2140,2140,2140,0
20230831,114800,9850300,2140,2140,2140,2140,0
20230831,114700,9850300,2140,2140,2140,2140,0
20230831,114600,9850300,2140,2140,2140,2140,0
20230831,114500,9850300,2140,2140,2140,2140,0
20230831,114400,9850300,2140,2140,2140,2140,1
20230831,114300,9848160,2120,2120,2120,2120,0
20230831,114200,9848160,2120,2120,2120,2120,4
20230831,114100,9839680,2135,2135,2135,2135,0
20230831,114000,9839680,2135,2135,2135,2135,0
20230831,113900,9839680,2135,2135,2135,2135,0
20230831,113800,9839680,2135,2135,2135,2135,0
20230831,113700,9839680,2135,2135,2135,2135,0
20230831,113600,9839680,2135,2135,2135,2135,0
20230831,113500,9839680,2135,2135,2135,2135,0
20230831,113400,9839680,2135,2135,2135,2135,0
20230831,113300,9839680,2135,2135,2135,2135,0
20230831,113200,9839680,2135,2135,2135,2135,0
20230831,113100,9839680,2135,2135,2135,2135,0
20230831,113000,9839680,2135,2135,2135,2135,0
20230831,112900,9839680,2135,2135,2135,2135,0
20230831,112800,9839680,2135,2135,2135,2135,0
20230831,112700,9839680,2135,2135,2135,2135,0
20230831,112600,9839680,2135,2135,2135,2135,0
20230831,112500,9839680,2135,2135,2135,2135,0
20230831,112400,9839680,2135,2135,2135,2135,0
20230831,112300,9839680,2135,2135,2135,2135,0
20230831,112200,9839680,2135,2135,2135,2135,0
20230831,112100,9839680,2135,2135,2135,2135,0
20230831,112000,9839680,2135,2135,2135,2135,0
20230831,111900,9839680,2135,2135,2135,2135,0
20230831,111800,9839680,2135,2135,2135,2135,0
20230831,111700,9839680,2135,2135,2135,2135,0
20230831,111600,9839680,2135,2135,2135,2135,0
20230831,111500,9839680,2135,2135,2135,2135,0
20230831,111400,9839680,2135,2135,2135,2135,0
20230831,111300,9839680,2135,2135,2135,2135,0
20230831,111200,9839680,2135,2135,2135,2135,0
20230831,111100,9839680,2135,2135,2135,2135,0
20230831,111000,9839680,2135,2135,2135,2135,0
20230831,110900,9839680,2135,2135,2135,2135,0
20230831,110800,9839680,2135,2140,2140,2135,269
20230831,110700,9264615,2140,2135,2140,2135,154
20230831,110600,8935075,2135,2135,2135,2135,27
20230831,110500,8877430,2120,2135,2135,2120,101
20230831,110400,8661810,2135,2135,2135,2135,0
20230831,110300,8661810,2135,2135,2135,2135,0
20230831,110200,8661810,2135,2135,2135,2135,0
20230831,110100,8661810,2135,2135,2135,2135,0
20230831,110000,8661810,2135,2135,2135,2135,65
20230831,105900,8523035,2135,2135,2135,2130,75
20230831,105800,8363000,2135,2130,2135,2130,20
20230831,105700,8320395,2135,2135,2135,2135,550
20230831,105600,7146145,2130,2130,2130,2130,0
20230831,105500,7146145,2130,2130,2130,2130,269
20230831,105400,6573175,2130,2130,2130,2130,0
20230831,105300,6573175,2130,2130,2130,2130,0
20230831,105200,6573175,2130,2130,2130,2130,0
20230831,105100,6573175,2130,2130,2130,2130,0
20230831,105000,6573175,2130,2130,2130,2130,1
20230831,104900,6571045,2125,2125,2125,2125,0
20230831,104800,6571045,2125,2125,2125,2125,100
20230831,104700,6358545,2125,2125,2125,2125,0
20230831,104600,6358545,2125,2125,2125,2125,0
20230831,104500,6358545,2125,2125,2125,2125,101
20230831,104400,6143920,2120,2125,2125,2120,1064
20230831,104300,3887465,2135,2135,2135,2135,0
20230831,104200,3887465,2135,2135,2135,2135,0
20230831,104100,3887465,2135,2135,2135,2135,0
20230831,104000,3887465,2135,2135,2135,2135,0
20230831,103900,3887465,2135,2135,2135,2135,0
20230831,103800,3887465,2135,2135,2135,2135,0
20230831,103700,3887465,2135,2135,2135,2135,0
20230831,103600,3887465,2135,2135,2135,2135,0
20230831,103500,3887465,2135,2135,2135,2135,0
20230831,103400,3887465,2135,2135,2135,2135,0
20230831,103300,3887465,2135,2135,2135,2135,1
20230831,103200,3885330,2120,2120,2120,2120,0
20230831,103100,3885330,2120,2120,2120,2120,0
20230831,103000,3885330,2120,2120,2120,2120,0
20230831,102900,3885330,2120,2120,2120,2120,0
20230831,102800,3885330,2120,2120,2120,2120,0
20230831,102700,3885330,2120,2120,2120,2120,0
20230831,102600,3885330,2120,2125,2125,2120,377
20230831,102500,3084320,2140,2140,2140,2140,0
20230831,102400,3084320,2140,2140,2140,2140,0
20230831,102300,3084320,2140,2140,2140,2140,0
20230831,102200,3084320,2140,2140,2140,2140,0
20230831,102100,3084320,2140,2140,2140,2140,0
20230831,102000,3084320,2140,2140,2140,2140,0
20230831,101900,3084320,2140,2140,2140,2140,0
20230831,101800,3084320,2140,2140,2140,2140,0
20230831,101700,3084320,2140,2140,2140,2140,0
20230831,101600,3084320,2140,2140,2140,2140,0
20230831,101500,3084320,2140,2140,2140,2140,0
20230831,101400,3084320,2140,2140,2140,2140,0
20230831,101300,3084320,2140,2140,2140,2140,0
20230831,101200,3084320,2140,2140,2140,2140,0
20230831,101100,3084320,2140,2140,2140,2140,0
20230831,101000,3084320,2140,2140,2140,2140,0
20230831,100900,3084320,2140,2140,2140,2140,0
20230831,100800,3084320,2140,2140,2140,2140,0
20230831,100700,3084320,2140,2140,2140,2140,0
20230831,100600,3084320,2140,2140,2140,2140,0
20230831,100500,3084320,2140,2140,2140,2140,0
20230831,100400,3084320,2140,2140,2140,2140,0
20230831,100300,3084320,2140,2140,2140,2140,0
20230831,100200,3084320,2140,2140,2140,2140,0
20230831,100100,3084320,2140,2140,2140,2140,0
20230831,100000,3084320,2140,2140,2140,2140,10
20230831,095900,3062920,2145,2145,2145,2145,0
20230831,095800,3062920,2145,2145,2145,2145,0
20230831,095700,3062920,2145,2145,2145,2145,0
20230831,095600,3062920,2145,2145,2145,2145,0
20230831,095500,3062920,2145,2145,2145,2145,0
20230831,095400,3062920,2145,2145,2145,2145,0
20230831,095300,3062920,2145,2145,2145,2145,0
20230831,095200,3062920,2145,2145,2145,2145,0
20230831,095100,3062920,2145,2140,2145,2140,250
20230831,095000,2526740,2145,2135,2145,2135,300
20230831,094900,1884925,2135,2135,2135,2135,0
20230831,094800,1884925,2135,2135,2135,2135,0
20230831,094700,1884925,2135,2135,2135,2135,0
20230831,094600,1884925,2135,2135,2135,2135,0
20230831,094500,1884925,2135,2135,2135,2135,0
20230831,094400,1884925,2135,2135,2135,2135,0
20230831,094300,1884925,2135,2135,2135,2135,0
20230831,094200,1884925,2135,2135,2135,2135,0
20230831,094100,1884925,2135,2135,2135,2135,0
20230831,094000,1884925,2135,2135,2135,2135,0
20230831,093900,1884925,2135,2135,2135,2135,0
20230831,093800,1884925,2135,2135,2135,2135,0
20230831,093700,1884925,2135,2135,2135,2135,0
20230831,093600,1884925,2135,2135,2135,2135,0
20230831,093500,1884925,2135,2135,2135,2135,0
20230831,093400,1884925,2135,2135,2135,2135,1
20230831,093300,1882790,2135,2135,2135,2135,0
20230831,093200,1882790,2135,2135,2135,2135,0
20230831,093100,1882790,2135,2135,2135,2135,0
20230831,093000,1882790,2135,2135,2135,2135,0
20230831,092900,1882790,2135,2135,2135,2135,0
20230831,092800,1882790,2135,2135,2135,2135,0
20230831,092700,1882790,2135,2135,2135,2135,10
20230831,092600,1861440,2130,2130,2130,2130,0
20230831,092500,1861440,2130,2130,2130,2130,104
20230831,092400,1639920,2125,2125,2125,2125,0
20230831,092300,1639920,2125,2125,2125,2125,0
20230831,092200,1639920,2125,2130,2130,2125,739
20230831,092100,66045,2130,2130,2130,2130,0
20230831,092000,66045,2130,2130,2130,2130,0
20230831,091900,66045,2130,2130,2130,2130,0
20230831,091800,66045,2130,2130,2130,2130,0
20230831,091700,66045,2130,2130,2130,2130,0
20230831,091600,66045,2130,2130,2130,2130,0
20230831,091500,66045,2130,2130,2130,2130,0
20230831,091400,66045,2130,2145,2145,2130,31
20230831,091300,0,2145,2145,2145,2145,0
20230831,091200,0,2145,2145,2145,2145,0
20230831,091100,0,2145,2145,2145,2145,0
20230831,091000,0,2145,2145,2145,2145,0
20230831,090900,0,2145,2145,2145,2145,0
20230831,090800,0,2145,2145,2145,2145,0
20230831,090700,0,2145,2145,2145,2145,0
20230831,090600,0,2145,2145,2145,2145,0
20230831,090500,0,2145,2145,2145,2145,0
20230831,090400,0,2145,2145,2145,2145,0
20230831,090300,0,2145,2145,2145,2145,0
20230831,090200,0,2145,2145,2145,2145,0
20230831,090100,0,2145,2145,2145,2145,0
20230831,090000,0,2145,2145,2145,2145,0