KissMeData/071850/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193400,91452530,2135,2135,2135,2135,456
20230831,193300,91452530,2135,2135,2135,2135,0
20230831,193200,91452530,2135,2135,2135,2135,0
20230831,193100,91452530,2135,2135,2135,2135,0
20230831,193000,91452530,2135,2135,2135,2135,0
20230831,192900,91452530,2135,2135,2135,2135,0
20230831,192800,91452530,2135,2135,2135,2135,0
20230831,192700,91452530,2135,2135,2135,2135,0
20230831,192600,91452530,2135,2135,2135,2135,0
20230831,192500,91452530,2135,2135,2135,2135,0
20230831,192400,91452530,2135,2135,2135,2135,0
20230831,192300,91452530,2135,2135,2135,2135,0
20230831,192200,91452530,2135,2135,2135,2135,0
20230831,192100,91452530,2135,2135,2135,2135,0
20230831,192000,91452530,2135,2135,2135,2135,0
20230831,191900,91452530,2135,2135,2135,2135,0
20230831,191800,91452530,2135,2135,2135,2135,0
20230831,191700,91452530,2135,2135,2135,2135,0
20230831,191600,91452530,2135,2135,2135,2135,0
20230831,191500,91452530,2135,2135,2135,2135,0
20230831,191400,91452530,2135,2135,2135,2135,0
20230831,191300,91452530,2135,2135,2135,2135,0
20230831,191200,91452530,2135,2135,2135,2135,0
20230831,191100,91452530,2135,2135,2135,2135,0
20230831,191000,91452530,2135,2135,2135,2135,0
20230831,190900,91452530,2135,2135,2135,2135,0
20230831,190800,91452530,2135,2135,2135,2135,0
20230831,190700,91452530,2135,2135,2135,2135,0
20230831,190600,91452530,2135,2135,2135,2135,0
20230831,190500,91452530,2135,2135,2135,2135,0
20230831,190400,91452530,2135,2135,2135,2135,456
20230831,190300,91452530,2135,2135,2135,2135,0
20230831,190200,91452530,2135,2135,2135,2135,0
20230831,190100,91452530,2135,2135,2135,2135,0
20230831,190000,91452530,2135,2135,2135,2135,0
20230831,185900,91452530,2135,2135,2135,2135,0
20230831,185800,91452530,2135,2135,2135,2135,0
20230831,185700,91452530,2135,2135,2135,2135,0
20230831,185600,91452530,2135,2135,2135,2135,0
20230831,185500,91452530,2135,2135,2135,2135,0
20230831,185400,91452530,2135,2135,2135,2135,0
20230831,185300,91452530,2135,2135,2135,2135,0
20230831,185200,91452530,2135,2135,2135,2135,0
20230831,185100,91452530,2135,2135,2135,2135,0
20230831,185000,91452530,2135,2135,2135,2135,0
20230831,184900,91452530,2135,2135,2135,2135,0
20230831,184800,91452530,2135,2135,2135,2135,0
20230831,184700,91452530,2135,2135,2135,2135,0
20230831,184600,91452530,2135,2135,2135,2135,0
20230831,184500,91452530,2135,2135,2135,2135,0
20230831,184400,91452530,2135,2135,2135,2135,0
20230831,184300,91452530,2135,2135,2135,2135,0
20230831,184200,91452530,2135,2135,2135,2135,0
20230831,184100,91452530,2135,2135,2135,2135,0
20230831,184000,91452530,2135,2135,2135,2135,0
20230831,183900,91452530,2135,2135,2135,2135,0
20230831,183800,91452530,2135,2135,2135,2135,0
20230831,183700,91452530,2135,2135,2135,2135,0
20230831,183600,91452530,2135,2135,2135,2135,0
20230831,183500,91452530,2135,2135,2135,2135,0
20230831,183400,91452530,2135,2135,2135,2135,456
20230831,183300,91452530,2135,2135,2135,2135,0
20230831,183200,91452530,2135,2135,2135,2135,0
20230831,183100,91452530,2135,2135,2135,2135,0
20230831,183000,91452530,2135,2135,2135,2135,0
20230831,182900,91452530,2135,2135,2135,2135,0
20230831,182800,91452530,2135,2135,2135,2135,0
20230831,182700,91452530,2135,2135,2135,2135,0
20230831,182600,91452530,2135,2135,2135,2135,0
20230831,182500,91452530,2135,2135,2135,2135,0
20230831,182400,91452530,2135,2135,2135,2135,0
20230831,182300,91452530,2135,2135,2135,2135,0
20230831,182200,91452530,2135,2135,2135,2135,0
20230831,182100,91452530,2135,2135,2135,2135,0
20230831,182000,91452530,2135,2135,2135,2135,0
20230831,181900,91452530,2135,2135,2135,2135,0
20230831,181800,91452530,2135,2135,2135,2135,0
20230831,181700,91452530,2135,2135,2135,2135,0
20230831,181600,91452530,2135,2135,2135,2135,0
20230831,181500,91452530,2135,2135,2135,2135,0
20230831,181400,91452530,2135,2135,2135,2135,0
20230831,181300,91452530,2135,2135,2135,2135,0
20230831,181200,91452530,2135,2135,2135,2135,0
20230831,181100,91452530,2135,2135,2135,2135,0
20230831,181000,91452530,2135,2135,2135,2135,0
20230831,180900,91452530,2135,2135,2135,2135,0
20230831,180800,91452530,2135,2135,2135,2135,0
20230831,180700,91452530,2135,2135,2135,2135,0
20230831,180600,91452530,2135,2135,2135,2135,0
20230831,180500,91452530,2135,2135,2135,2135,0
20230831,180400,91452530,2135,2135,2135,2135,456
20230831,180300,91452530,2135,2135,2135,2135,0
20230831,180200,91452530,2135,2135,2135,2135,0
20230831,180100,91452530,2135,2135,2135,2135,0
20230831,180000,91452530,2135,2135,2135,2135,0
20230831,175900,91452530,2135,2135,2135,2135,0
20230831,175800,91452530,2135,2135,2135,2135,0
20230831,175700,91452530,2135,2135,2135,2135,0
20230831,175600,91452530,2135,2135,2135,2135,0
20230831,175500,91452530,2135,2135,2135,2135,0
20230831,175400,91452530,2135,2135,2135,2135,0
20230831,175300,91452530,2135,2135,2135,2135,0
20230831,175200,91452530,2135,2135,2135,2135,0
20230831,175100,91452530,2135,2135,2135,2135,0
20230831,175000,91452530,2135,2135,2135,2135,0
20230831,174900,91452530,2135,2135,2135,2135,0
20230831,174800,91452530,2135,2135,2135,2135,0
20230831,174700,91452530,2135,2135,2135,2135,0
20230831,174600,91452530,2135,2135,2135,2135,0
20230831,174500,91452530,2135,2135,2135,2135,0
20230831,174400,91452530,2135,2135,2135,2135,0
20230831,174300,91452530,2135,2135,2135,2135,0
20230831,174200,91452530,2135,2135,2135,2135,0
20230831,174100,91452530,2135,2135,2135,2135,0
20230831,174000,91452530,2135,2135,2135,2135,0
20230831,173900,91452530,2135,2135,2135,2135,0
20230831,173800,91452530,2135,2135,2135,2135,0
20230831,173700,91452530,2135,2135,2135,2135,0
20230831,173600,91452530,2135,2135,2135,2135,0
20230831,173500,91452530,2135,2135,2135,2135,0
20230831,173400,91452530,2135,2135,2135,2135,456
20230831,173300,91452530,2135,2135,2135,2135,0
20230831,173200,91452530,2135,2135,2135,2135,0
20230831,173100,91452530,2135,2135,2135,2135,0
20230831,173000,91452530,2135,2135,2135,2135,0
20230831,172900,91452530,2135,2135,2135,2135,0
20230831,172800,91452530,2135,2135,2135,2135,0
20230831,172700,91452530,2135,2135,2135,2135,0
20230831,172600,91452530,2135,2135,2135,2135,0
20230831,172500,91452530,2135,2135,2135,2135,0
20230831,172400,91452530,2135,2135,2135,2135,0
20230831,172300,91452530,2135,2135,2135,2135,0
20230831,172200,91452530,2135,2135,2135,2135,0
20230831,172100,91452530,2135,2135,2135,2135,0
20230831,172000,91452530,2135,2135,2135,2135,0
20230831,171900,91452530,2135,2135,2135,2135,0
20230831,171800,91452530,2135,2135,2135,2135,0
20230831,171700,91452530,2135,2135,2135,2135,0
20230831,171600,91452530,2135,2135,2135,2135,0
20230831,171500,91452530,2135,2135,2135,2135,0
20230831,171400,91452530,2135,2135,2135,2135,0
20230831,171300,91452530,2135,2135,2135,2135,0
20230831,171200,91452530,2135,2135,2135,2135,0
20230831,171100,91452530,2135,2135,2135,2135,0
20230831,171000,91452530,2135,2135,2135,2135,0
20230831,170900,91452530,2135,2135,2135,2135,0
20230831,170800,91452530,2135,2135,2135,2135,0
20230831,170700,91452530,2135,2135,2135,2135,0
20230831,170600,91452530,2135,2135,2135,2135,0
20230831,170500,91452530,2135,2135,2135,2135,0
20230831,170400,91452530,2135,2135,2135,2135,456
20230831,170300,91452530,2135,2135,2135,2135,0
20230831,170200,91452530,2135,2135,2135,2135,0
20230831,170100,91452530,2135,2135,2135,2135,0
20230831,170000,91452530,2135,2135,2135,2135,0
20230831,165900,91452530,2135,2135,2135,2135,0
20230831,165800,91452530,2135,2135,2135,2135,0
20230831,165700,91452530,2135,2135,2135,2135,0
20230831,165600,91452530,2135,2135,2135,2135,0
20230831,165500,91452530,2135,2135,2135,2135,0
20230831,165400,91452530,2135,2135,2135,2135,0
20230831,165300,91452530,2135,2135,2135,2135,0
20230831,165200,91452530,2135,2135,2135,2135,0
20230831,165100,91452530,2135,2135,2135,2135,0
20230831,165000,91452530,2135,2135,2135,2135,0
20230831,164900,91452530,2135,2135,2135,2135,0
20230831,164800,91452530,2135,2135,2135,2135,0
20230831,164700,91452530,2135,2135,2135,2135,0
20230831,164600,91452530,2135,2135,2135,2135,0
20230831,164500,91452530,2135,2135,2135,2135,0
20230831,164400,91452530,2135,2135,2135,2135,0
20230831,164300,91452530,2135,2135,2135,2135,0
20230831,164200,91452530,2135,2135,2135,2135,0
20230831,164100,91452530,2135,2135,2135,2135,0
20230831,164000,91452530,2135,2135,2135,2135,0
20230831,163900,91452530,2135,2135,2135,2135,0
20230831,163800,91452530,2135,2135,2135,2135,0
20230831,163700,91452530,2135,2135,2135,2135,0
20230831,163600,91452530,2135,2135,2135,2135,0
20230831,163500,91452530,2135,2135,2135,2135,0
20230831,163400,91452530,2135,2135,2135,2135,456
20230831,163300,91452530,2135,2135,2135,2135,0
20230831,163200,91452530,2135,2135,2135,2135,0
20230831,163100,91452530,2135,2135,2135,2135,0
20230831,163000,91452530,2135,2135,2135,2135,0
20230831,162900,91452530,2135,2135,2135,2135,0
20230831,162800,91452530,2135,2135,2135,2135,0
20230831,162700,91452530,2135,2135,2135,2135,0
20230831,162600,91452530,2135,2135,2135,2135,0
20230831,162500,91452530,2135,2135,2135,2135,0
20230831,162400,91452530,2135,2135,2135,2135,0
20230831,162300,91452530,2135,2135,2135,2135,0
20230831,162200,91452530,2135,2135,2135,2135,0
20230831,162100,91452530,2135,2135,2135,2135,0
20230831,162000,91452530,2135,2135,2135,2135,0
20230831,161900,91452530,2135,2135,2135,2135,0
20230831,161800,91452530,2135,2135,2135,2135,0
20230831,161700,91452530,2135,2135,2135,2135,0
20230831,161600,91452530,2135,2135,2135,2135,0
20230831,161500,91452530,2135,2135,2135,2135,0
20230831,161400,91452530,2135,2135,2135,2135,0
20230831,161300,91452530,2135,2135,2135,2135,0
20230831,161200,91452530,2135,2135,2135,2135,0
20230831,161100,91452530,2135,2135,2135,2135,0
20230831,161000,91452530,2135,2135,2135,2135,0
20230831,160900,91452530,2135,2135,2135,2135,0
20230831,160800,91452530,2135,2135,2135,2135,0
20230831,160700,91452530,2135,2135,2135,2135,0
20230831,160600,91452530,2135,2135,2135,2135,0
20230831,160500,91452530,2135,2135,2135,2135,0
20230831,160400,91452530,2135,2135,2135,2135,456
20230831,160300,91452530,2135,2135,2135,2135,0
20230831,160200,91452530,2135,2135,2135,2135,0
20230831,160100,91452530,2135,2135,2135,2135,0
20230831,160000,91452530,2135,2135,2135,2135,0
20230831,155900,91452530,2135,2135,2135,2135,0
20230831,155800,91452530,2135,2135,2135,2135,0
20230831,155700,91452530,2135,2135,2135,2135,0
20230831,155600,91452530,2135,2135,2135,2135,0
20230831,155500,91452530,2135,2135,2135,2135,0
20230831,155400,91452530,2135,2135,2135,2135,0
20230831,155300,91452530,2135,2135,2135,2135,0
20230831,155200,91452530,2135,2135,2135,2135,0
20230831,155100,91452530,2135,2135,2135,2135,0
20230831,155000,91452530,2135,2135,2135,2135,0
20230831,154900,91452530,2135,2135,2135,2135,0
20230831,154800,91452530,2135,2135,2135,2135,0
20230831,154700,91452530,2135,2135,2135,2135,0
20230831,154600,91452530,2135,2135,2135,2135,0
20230831,154500,91452530,2135,2135,2135,2135,0
20230831,154400,91452530,2135,2135,2135,2135,0
20230831,154300,91452530,2135,2135,2135,2135,0
20230831,154200,91452530,2135,2135,2135,2135,0
20230831,154100,91452530,2135,2135,2135,2135,0
20230831,154000,91452530,2135,2135,2135,2135,0
20230831,153900,91452530,2135,2135,2135,2135,0
20230831,153800,91452530,2135,2135,2135,2135,0
20230831,153700,91452530,2135,2135,2135,2135,0
20230831,153600,91452530,2135,2135,2135,2135,0
20230831,153500,91452530,2135,2135,2135,2135,0
20230831,153400,91452530,2135,2135,2135,2135,456
20230831,153300,91452530,2135,2135,2135,2135,0
20230831,153200,91452530,2135,2135,2135,2135,0
20230831,153100,91452530,2135,2135,2135,2135,0
20230831,153000,91452530,2135,2135,2135,2135,456
20230831,152900,90478970,2135,2135,2135,2135,0
20230831,152800,90478970,2135,2135,2135,2135,0
20230831,152700,90478970,2135,2135,2135,2135,0
20230831,152600,90478970,2135,2135,2135,2135,0
20230831,152500,90478970,2135,2135,2135,2135,0
20230831,152400,90478970,2135,2135,2135,2135,0
20230831,152300,90478970,2135,2135,2135,2135,0
20230831,152200,90478970,2135,2135,2135,2135,0
20230831,152100,90478970,2135,2135,2135,2135,0
20230831,152000,90478970,2135,2135,2135,2135,0
20230831,151900,90478970,2135,2090,2135,2090,808
20230831,151800,88786535,2085,2085,2085,2085,0
20230831,151700,88786535,2085,2090,2090,2085,1040
20230831,151600,86617935,2090,2090,2090,2090,502
20230831,151500,85568755,2090,2090,2090,2090,8
20230831,151400,85552035,2090,2090,2090,2090,2
20230831,151300,85547855,2080,2080,2080,2080,0
20230831,151200,85547855,2080,2080,2080,2080,2
20230831,151100,85543695,2085,2085,2085,2085,0
20230831,151000,85543695,2085,2085,2085,2085,25
20230831,150900,85491570,2085,2085,2085,2085,100
20230831,150800,85283070,2085,2085,2085,2085,0
20230831,150700,85283070,2085,2090,2090,2085,100
20230831,150600,85074565,2085,2085,2085,2085,26
20230831,150500,85020355,2085,2085,2085,2085,0
20230831,150400,85020355,2085,2085,2085,2085,26
20230831,150300,84966145,2085,2085,2085,2085,1346
20230831,150200,82159735,2085,2085,2085,2085,26
20230831,150100,82105525,2085,2085,2085,2085,26
20230831,150000,82051315,2090,2090,2090,2090,0
20230831,145900,82051315,2090,2085,2090,2085,35
20230831,145800,81978295,2085,2085,2085,2085,0
20230831,145700,81978295,2085,2085,2085,2085,26
20230831,145600,81924085,2085,2085,2085,2085,26
20230831,145500,81869875,2085,2085,2085,2085,0
20230831,145400,81869875,2085,2085,2085,2085,26
20230831,145300,81815665,2085,2085,2085,2085,0
20230831,145200,81815665,2085,2085,2085,2085,27
20230831,145100,81759370,2085,2085,2085,2085,26
20230831,145000,81705160,2095,2095,2095,2095,0
20230831,144900,81705160,2095,2095,2095,2095,0
20230831,144800,81705160,2095,2095,2095,2095,1
20230831,144700,81703065,2090,2090,2090,2090,26
20230831,144600,81648725,2085,2085,2085,2085,26
20230831,144500,81594515,2085,2085,2085,2085,0
20230831,144400,81594515,2085,2085,2085,2085,0
20230831,144300,81594515,2085,2085,2085,2085,49
20230831,144200,81492350,2085,2085,2085,2085,26
20230831,144100,81438140,2085,2085,2085,2085,0
20230831,144000,81438140,2085,2090,2090,2085,2000
20230831,143900,77266075,2095,2090,2095,2090,29
20230831,143800,77205450,2090,2090,2090,2090,0
20230831,143700,77205450,2090,2090,2090,2090,26
20230831,143600,77151110,2090,2090,2090,2090,0
20230831,143500,77151110,2090,2090,2090,2090,27
20230831,143400,77094680,2090,2090,2090,2090,26
20230831,143300,77040340,2090,2090,2090,2090,0
20230831,143200,77040340,2090,2090,2090,2090,26
20230831,143100,76986000,2090,2090,2090,2090,0
20230831,143000,76986000,2090,2090,2090,2090,26
20230831,142900,76931660,2090,2090,2090,2090,0
20230831,142800,76931660,2090,2090,2090,2090,0
20230831,142700,76931660,2090,2090,2090,2090,52
20230831,142600,76822980,2090,2090,2090,2090,0
20230831,142500,76822980,2090,2090,2090,2090,26
20230831,142400,76768640,2090,2090,2090,2090,26
20230831,142300,76714300,2090,2090,2090,2090,0
20230831,142200,76714300,2090,2090,2090,2090,0
20230831,142100,76714300,2090,2090,2090,2090,26
20230831,142000,76659960,2090,2090,2090,2090,0
20230831,141900,76659960,2090,2090,2090,2090,53
20230831,141800,76549190,2090,2090,2090,2090,0
20230831,141700,76549190,2090,2090,2090,2090,0
20230831,141600,76549190,2090,2090,2090,2090,26
20230831,141500,76494850,2090,2090,2090,2090,0
20230831,141400,76494850,2090,2090,2090,2090,52
20230831,141300,76386170,2090,2090,2090,2090,0
20230831,141200,76386170,2090,2090,2090,2090,26
20230831,141100,76331830,2090,2090,2090,2090,0
20230831,141000,76331830,2090,2090,2090,2090,0
20230831,140900,76331830,2090,2090,2090,2090,26
20230831,140800,76277490,2085,2085,2085,2085,0
20230831,140700,76277490,2085,2085,2085,2085,63
20230831,140600,76146135,2085,2085,2085,2085,0
20230831,140500,76146135,2085,2085,2085,2085,26
20230831,140400,76091925,2085,2085,2085,2085,0
20230831,140300,76091925,2085,2085,2085,2085,26
20230831,140200,76037715,2085,2085,2085,2085,27
20230831,140100,75981420,2085,2085,2085,2085,0
20230831,140000,75981420,2085,2085,2085,2085,26
20230831,135900,75927210,2090,2090,2090,2090,0
20230831,135800,75927210,2090,2090,2090,2090,15
20230831,135700,75895860,2110,2110,2110,2110,0
20230831,135600,75895860,2110,2110,2110,2110,0
20230831,135500,75895860,2110,2090,2110,2090,31
20230831,135400,75831000,2090,2090,2090,2090,24
20230831,135300,75780840,2095,2095,2095,2095,2
20230831,135200,75776650,2090,2090,2090,2090,26
20230831,135100,75722310,2090,2090,2090,2090,26
20230831,135000,75667970,2090,2090,2090,2090,26
20230831,134900,75613630,2090,2090,2090,2090,0
20230831,134800,75613630,2090,2090,2090,2090,162
20230831,134700,75275050,2085,2085,2085,2085,26
20230831,134600,75220840,2085,2085,2085,2085,0
20230831,134500,75220840,2085,2085,2085,2085,27
20230831,134400,75164545,2090,2090,2090,2090,0
20230831,134300,75164545,2090,2090,2090,2090,106
20230831,134200,74943005,2090,2090,2090,2090,0
20230831,134100,74943005,2090,2090,2090,2090,0
20230831,134000,74943005,2090,2090,2090,2090,30
20230831,133900,74880305,2090,2090,2090,2090,0
20230831,133800,74880305,2090,2090,2090,2090,26
20230831,133700,74825965,2095,2095,2095,2095,22
20230831,133600,74779875,2095,2095,2095,2095,0
20230831,133500,74779875,2095,2095,2095,2095,26
20230831,133400,74725405,2095,2095,2095,2095,0
20230831,133300,74725405,2095,2095,2095,2095,26
20230831,133200,74670935,2095,2095,2095,2095,0
20230831,133100,74670935,2095,2095,2095,2095,26
20230831,133000,74616465,2115,2090,2115,2090,34
20230831,132900,74545340,2090,2090,2090,2090,0
20230831,132800,74545340,2090,2090,2090,2090,27
20230831,132700,74488910,2090,2090,2090,2090,0
20230831,132600,74488910,2090,2090,2090,2090,26
20230831,132500,74434570,2090,2090,2090,2090,26
20230831,132400,74380230,2095,2095,2095,2095,20
20230831,132300,74338330,2095,2095,2095,2095,0
20230831,132200,74338330,2095,2090,2095,2090,214
20230831,132100,73890995,2085,2085,2085,2085,26
20230831,132000,73836785,2085,2085,2085,2085,26
20230831,131900,73782575,2085,2085,2085,2085,0
20230831,131800,73782575,2085,2085,2085,2085,26
20230831,131700,73728365,2085,2085,2085,2085,0
20230831,131600,73728365,2085,2085,2085,2085,26
20230831,131500,73674155,2090,2085,2090,2085,40
20230831,131400,73590685,2090,2090,2090,2090,0
20230831,131300,73590685,2090,2090,2090,2090,339
20230831,131200,72882175,2090,2090,2090,2090,28
20230831,131100,72823655,2090,2090,2090,2090,27
20230831,131000,72767225,2090,2090,2090,2090,26
20230831,130900,72712885,2090,2090,2090,2090,0
20230831,130800,72712885,2090,2090,2090,2090,26
20230831,130700,72658545,2090,2090,2090,2090,0
20230831,130600,72658545,2090,2090,2090,2090,26
20230831,130500,72604205,2090,2090,2090,2090,0
20230831,130400,72604205,2090,2090,2090,2090,0
20230831,130300,72604205,2090,2090,2090,2090,26
20230831,130200,72549865,2090,2090,2090,2090,7
20230831,130100,72535235,2085,2085,2085,2085,26
20230831,130000,72481025,2085,2085,2085,2085,0
20230831,125900,72481025,2085,2085,2085,2085,26
20230831,125800,72426815,2085,2085,2085,2085,26
20230831,125700,72372605,2085,2085,2085,2085,0
20230831,125600,72372605,2085,2090,2090,2085,46
20230831,125500,72276595,2085,2085,2085,2085,0
20230831,125400,72276595,2085,2090,2090,2085,3000
20230831,125300,66021570,2090,2090,2090,2090,26
20230831,125200,65967230,2090,2090,2090,2090,26
20230831,125100,65912890,2085,2085,2085,2085,26
20230831,125000,65858680,2090,2090,2090,2090,0
20230831,124900,65858680,2090,2090,2090,2090,26
20230831,124800,65804340,2090,2090,2090,2090,0
20230831,124700,65804340,2090,2090,2090,2090,26
20230831,124600,65750000,2090,2090,2090,2090,0
20230831,124500,65750000,2090,2090,2090,2090,0
20230831,124400,65750000,2090,2085,2090,2085,57
20230831,124300,65631000,2085,2085,2085,2085,26
20230831,124200,65576790,2090,2090,2090,2090,0
20230831,124100,65576790,2090,2090,2090,2090,21
20230831,124000,65532900,2090,2090,2090,2090,0
20230831,123900,65532900,2090,2090,2090,2090,0
20230831,123800,65532900,2090,2090,2090,2090,53
20230831,123700,65422130,2090,2090,2090,2090,0
20230831,123600,65422130,2090,2090,2090,2090,26
20230831,123500,65367790,2095,2095,2095,2095,0
20230831,123400,65367790,2095,2095,2095,2095,0
20230831,123300,65367790,2095,2090,2095,2090,53
20230831,123200,65256885,2090,2090,2090,2090,3000
20230831,123100,58986885,2095,2095,2095,2095,0
20230831,123000,58986885,2095,2095,2095,2095,26
20230831,122900,58932415,2095,2095,2095,2095,26
20230831,122800,58877945,2090,2090,2090,2090,0
20230831,122700,58877945,2090,2090,2090,2090,26
20230831,122600,58823605,2090,2090,2090,2090,0
20230831,122500,58823605,2090,2090,2090,2090,0
20230831,122400,58823605,2090,2090,2090,2090,26
20230831,122300,58769265,2095,2095,2095,2095,25
20230831,122200,58716890,2090,2090,2090,2090,26
20230831,122100,58662550,2095,2090,2095,2090,28
20230831,122000,58604025,2090,2090,2090,2090,2000
20230831,121900,54424025,2095,2095,2095,2095,0
20230831,121800,54424025,2095,2095,2095,2095,26
20230831,121700,54369555,2100,2100,2100,2100,0
20230831,121600,54369555,2100,2090,2100,2090,196
20230831,121500,53958340,2090,2090,2090,2090,0
20230831,121400,53958340,2090,2090,2090,2090,26
20230831,121300,53904000,2090,2090,2090,2090,0
20230831,121200,53904000,2090,2090,2090,2090,26
20230831,121100,53849660,2090,2090,2090,2090,26
20230831,121000,53795320,2090,2090,2090,2090,0
20230831,120900,53795320,2090,2090,2090,2090,26
20230831,120800,53740980,2090,2090,2090,2090,0
20230831,120700,53740980,2090,2090,2090,2090,26
20230831,120600,53686640,2090,2090,2090,2090,26
20230831,120500,53632300,2090,2090,2090,2090,0
20230831,120400,53632300,2090,2090,2090,2090,27
20230831,120300,53575870,2090,2090,2090,2090,0
20230831,120200,53575870,2090,2090,2090,2090,26
20230831,120100,53521530,2095,2095,2095,2095,1
20230831,120000,53519435,2095,2095,2095,2095,0
20230831,115900,53519435,2095,2095,2095,2095,52
20230831,115800,53410495,2095,2095,2095,2095,0
20230831,115700,53410495,2095,2095,2095,2095,0
20230831,115600,53410495,2095,2095,2095,2095,26
20230831,115500,53356025,2095,2095,2095,2095,0
20230831,115400,53356025,2095,2090,2095,2090,440
20230831,115300,52436295,2095,2095,2095,2095,0
20230831,115200,52436295,2095,2095,2095,2095,26
20230831,115100,52381825,2095,2095,2095,2095,0
20230831,115000,52381825,2095,2095,2095,2095,26
20230831,114900,52327355,2095,2095,2095,2095,26
20230831,114800,52272885,2100,2100,2100,2100,0
20230831,114700,52272885,2100,2100,2100,2100,1
20230831,114600,52270785,2100,2100,2100,2100,1000
20230831,114500,50170785,2090,2100,2100,2090,2000
20230831,114400,45990765,2100,2100,2100,2100,0
20230831,114300,45990765,2100,2100,2100,2100,6
20230831,114200,45978165,2100,2100,2100,2100,8
20230831,114100,45961365,2100,2100,2100,2100,8
20230831,114000,45944565,2105,2100,2105,2100,10
20230831,113900,45923560,2100,2100,2100,2100,1001
20230831,113800,43821460,2100,2100,2100,2095,1007
20230831,113700,41711760,2100,2100,2100,2100,7
20230831,113600,41697060,2100,2100,2100,2100,1
20230831,113500,41694960,2095,2095,2095,2095,1
20230831,113400,41692865,2090,2090,2090,2090,0
20230831,113300,41692865,2090,2095,2095,2090,5000
20230831,113200,31235365,2100,2100,2100,2100,0
20230831,113100,31235365,2100,2100,2100,2100,0
20230831,113000,31235365,2100,2100,2100,2100,0
20230831,112900,31235365,2100,2100,2100,2100,1192
20230831,112800,28732165,2095,2095,2095,2095,0
20230831,112700,28732165,2095,2095,2095,2095,0
20230831,112600,28732165,2095,2095,2095,2095,0
20230831,112500,28732165,2095,2095,2095,2095,0
20230831,112400,28732165,2095,2095,2095,2095,0
20230831,112300,28732165,2095,2095,2095,2095,0
20230831,112200,28732165,2095,2095,2095,2095,0
20230831,112100,28732165,2095,2095,2095,2095,0
20230831,112000,28732165,2095,2095,2095,2095,0
20230831,111900,28732165,2095,2095,2095,2095,380
20230831,111800,27936065,2095,2095,2095,2095,0
20230831,111700,27936065,2095,2095,2095,2095,0
20230831,111600,27936065,2095,2095,2095,2095,0
20230831,111500,27936065,2095,2095,2095,2095,0
20230831,111400,27936065,2095,2095,2095,2095,0
20230831,111300,27936065,2095,2095,2095,2095,0
20230831,111200,27936065,2095,2095,2095,2095,127
20230831,111100,27670000,2100,2100,2100,2100,0
20230831,111000,27670000,2100,2100,2100,2100,0
20230831,110900,27670000,2100,2100,2100,2100,0
20230831,110800,27670000,2100,2100,2100,2100,452
20230831,110700,26720800,2095,2095,2095,2095,0
20230831,110600,26720800,2095,2095,2095,2095,0
20230831,110500,26720800,2095,2095,2095,2095,0
20230831,110400,26720800,2095,2095,2095,2095,50
20230831,110300,26616050,2095,2095,2095,2095,3
20230831,110200,26609765,2095,2095,2095,2095,0
20230831,110100,26609765,2095,2095,2095,2095,0
20230831,110000,26609765,2095,2095,2095,2095,0
20230831,105900,26609765,2095,2095,2095,2095,0
20230831,105800,26609765,2095,2095,2095,2095,0
20230831,105700,26609765,2095,2105,2105,2095,3
20230831,105600,26603460,2105,2105,2105,2105,0
20230831,105500,26603460,2105,2105,2105,2105,0
20230831,105400,26603460,2105,2105,2105,2105,0
20230831,105300,26603460,2105,2105,2105,2105,0
20230831,105200,26603460,2105,2105,2105,2105,0
20230831,105100,26603460,2105,2105,2105,2105,0
20230831,105000,26603460,2105,2105,2105,2105,0
20230831,104900,26603460,2105,2105,2105,2105,0
20230831,104800,26603460,2105,2105,2105,2105,0
20230831,104700,26603460,2105,2105,2105,2105,0
20230831,104600,26603460,2105,2105,2105,2105,0
20230831,104500,26603460,2105,2105,2105,2105,0
20230831,104400,26603460,2105,2105,2105,2105,0
20230831,104300,26603460,2105,2105,2105,2105,0
20230831,104200,26603460,2105,2105,2105,2105,0
20230831,104100,26603460,2105,2105,2105,2105,0
20230831,104000,26603460,2105,2105,2105,2105,0
20230831,103900,26603460,2105,2105,2105,2105,8
20230831,103800,26586620,2105,2105,2105,2105,8
20230831,103700,26569780,2105,2105,2105,2105,8
20230831,103600,26552940,2105,2105,2105,2105,8
20230831,103500,26536100,2105,2105,2105,2105,8
20230831,103400,26519260,2105,2105,2105,2105,7
20230831,103300,26504525,2105,2105,2105,2105,6
20230831,103200,26491895,2105,2105,2105,2105,8
20230831,103100,26475055,2105,2105,2105,2105,8
20230831,103000,26458215,2105,2095,2115,2095,6760
20230831,102900,12200320,2090,2090,2090,2090,0
20230831,102800,12200320,2090,2090,2090,2090,0
20230831,102700,12200320,2090,2095,2095,2090,6
20230831,102600,12187775,2090,2090,2090,2090,0
20230831,102500,12187775,2090,2090,2090,2090,5
20230831,102400,12177325,2095,2095,2095,2095,0
20230831,102300,12177325,2095,2095,2095,2095,0
20230831,102200,12177325,2095,2095,2095,2095,0
20230831,102100,12177325,2095,2095,2095,2095,0
20230831,102000,12177325,2095,2095,2095,2095,0
20230831,101900,12177325,2095,2095,2095,2095,0
20230831,101800,12177325,2095,2095,2095,2095,0
20230831,101700,12177325,2095,2095,2095,2095,0
20230831,101600,12177325,2095,2105,2105,2095,1561
20230831,101500,8906995,2105,2105,2105,2105,0
20230831,101400,8906995,2105,2105,2105,2105,0
20230831,101300,8906995,2105,2105,2105,2105,0
20230831,101200,8906995,2105,2105,2110,2105,21
20230831,101100,8862725,2110,2110,2110,2110,0
20230831,101000,8862725,2110,2110,2110,2110,0
20230831,100900,8862725,2110,2105,2110,2105,238
20230831,100800,8361730,2105,2105,2105,2105,0
20230831,100700,8361730,2105,2105,2105,2105,0
20230831,100600,8361730,2105,2105,2105,2105,0
20230831,100500,8361730,2105,2105,2105,2105,0
20230831,100400,8361730,2105,2105,2105,2105,100
20230831,100300,8151230,2105,2105,2105,2105,0
20230831,100200,8151230,2105,2100,2105,2100,401
20230831,100100,7309125,2100,2100,2100,2100,200
20230831,100000,6889125,2100,2100,2100,2100,0
20230831,095900,6889125,2100,2100,2100,2100,0
20230831,095800,6889125,2100,2100,2100,2100,66
20230831,095700,6750525,2100,2100,2100,2100,0
20230831,095600,6750525,2100,2100,2100,2100,0
20230831,095500,6750525,2100,2100,2100,2100,0
20230831,095400,6750525,2100,2100,2100,2100,0
20230831,095300,6750525,2100,2100,2100,2100,0
20230831,095200,6750525,2100,2100,2100,2100,0
20230831,095100,6750525,2100,2100,2100,2100,0
20230831,095000,6750525,2100,2100,2100,2100,0
20230831,094900,6750525,2100,2100,2100,2100,0
20230831,094800,6750525,2100,2100,2100,2100,0
20230831,094700,6750525,2100,2100,2100,2100,0
20230831,094600,6750525,2100,2100,2100,2100,0
20230831,094500,6750525,2100,2100,2100,2100,0
20230831,094400,6750525,2100,2100,2100,2100,1
20230831,094300,6748425,2100,2100,2100,2100,0
20230831,094200,6748425,2100,2100,2100,2100,0
20230831,094100,6748425,2100,2100,2100,2100,10
20230831,094000,6727425,2105,2105,2105,2105,0
20230831,093900,6727425,2105,2105,2105,2105,2
20230831,093800,6723215,2105,2105,2105,2105,0
20230831,093700,6723215,2105,2105,2105,2105,0
20230831,093600,6723215,2105,2105,2105,2105,1
20230831,093500,6721110,2105,2105,2105,2105,1
20230831,093400,6719005,2100,2100,2100,2100,7
20230831,093300,6704305,2100,2100,2100,2100,10
20230831,093200,6683305,2100,2100,2100,2100,0
20230831,093100,6683305,2100,2100,2100,2100,0
20230831,093000,6683305,2100,2100,2100,2100,0
20230831,092900,6683305,2100,2100,2100,2100,0
20230831,092800,6683305,2100,2100,2100,2100,0
20230831,092700,6683305,2100,2100,2100,2100,83
20230831,092600,6509005,2090,2090,2090,2090,0
20230831,092500,6509005,2090,2090,2090,2090,0
20230831,092400,6509005,2090,2095,2095,2090,107
20230831,092300,6285355,2115,2115,2115,2115,0
20230831,092200,6285355,2115,2115,2115,2115,0
20230831,092100,6285355,2115,2115,2115,2115,0
20230831,092000,6285355,2115,2115,2115,2115,0
20230831,091900,6285355,2115,2115,2115,2115,0
20230831,091800,6285355,2115,2115,2115,2115,0
20230831,091700,6285355,2115,2115,2115,2115,0
20230831,091600,6285355,2115,2115,2115,2115,0
20230831,091500,6285355,2115,2115,2115,2115,0
20230831,091400,6285355,2115,2115,2115,2115,0
20230831,091300,6285355,2115,2115,2115,2115,0
20230831,091200,6285355,2115,2115,2115,2115,0
20230831,091100,6285355,2115,2115,2115,2115,0
20230831,091000,6285355,2115,2115,2115,2115,0
20230831,090900,6285355,2115,2115,2115,2115,0
20230831,090800,6285355,2115,2115,2115,2115,0
20230831,090700,6285355,2115,2115,2115,2115,0
20230831,090600,6285355,2115,2115,2115,2115,0
20230831,090500,6285355,2115,2115,2115,2115,0
20230831,090400,6285355,2115,2095,2115,2095,367
20230831,090300,5516470,2090,2090,2090,2090,0
20230831,090200,5516470,2090,2090,2090,2090,0
20230831,090100,5516470,2090,2095,2095,2090,1460
20230831,090000,2459530,2095,2095,2095,2095,1174