KissMeData/095270/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194700,450385510,5930,5930,5930,5930,5093
20230831,194600,450385510,5930,5930,5930,5930,0
20230831,194500,450385510,5930,5930,5930,5930,0
20230831,194400,450385510,5930,5930,5930,5930,0
20230831,194300,450385510,5930,5930,5930,5930,0
20230831,194200,450385510,5930,5930,5930,5930,0
20230831,194100,450385510,5930,5930,5930,5930,0
20230831,194000,450385510,5930,5930,5930,5930,0
20230831,193900,450385510,5930,5930,5930,5930,0
20230831,193800,450385510,5930,5930,5930,5930,0
20230831,193700,450385510,5930,5930,5930,5930,0
20230831,193600,450385510,5930,5930,5930,5930,0
20230831,193500,450385510,5930,5930,5930,5930,0
20230831,193400,450385510,5930,5930,5930,5930,0
20230831,193300,450385510,5930,5930,5930,5930,0
20230831,193200,450385510,5930,5930,5930,5930,0
20230831,193100,450385510,5930,5930,5930,5930,0
20230831,193000,450385510,5930,5930,5930,5930,0
20230831,192900,450385510,5930,5930,5930,5930,0
20230831,192800,450385510,5930,5930,5930,5930,0
20230831,192700,450385510,5930,5930,5930,5930,0
20230831,192600,450385510,5930,5930,5930,5930,0
20230831,192500,450385510,5930,5930,5930,5930,0
20230831,192400,450385510,5930,5930,5930,5930,0
20230831,192300,450385510,5930,5930,5930,5930,0
20230831,192200,450385510,5930,5930,5930,5930,0
20230831,192100,450385510,5930,5930,5930,5930,0
20230831,192000,450385510,5930,5930,5930,5930,0
20230831,191900,450385510,5930,5930,5930,5930,0
20230831,191800,450385510,5930,5930,5930,5930,0
20230831,191700,450385510,5930,5930,5930,5930,5093
20230831,191600,450385510,5930,5930,5930,5930,0
20230831,191500,450385510,5930,5930,5930,5930,0
20230831,191400,450385510,5930,5930,5930,5930,0
20230831,191300,450385510,5930,5930,5930,5930,0
20230831,191200,450385510,5930,5930,5930,5930,0
20230831,191100,450385510,5930,5930,5930,5930,0
20230831,191000,450385510,5930,5930,5930,5930,0
20230831,190900,450385510,5930,5930,5930,5930,0
20230831,190800,450385510,5930,5930,5930,5930,0
20230831,190700,450385510,5930,5930,5930,5930,0
20230831,190600,450385510,5930,5930,5930,5930,0
20230831,190500,450385510,5930,5930,5930,5930,0
20230831,190400,450385510,5930,5930,5930,5930,0
20230831,190300,450385510,5930,5930,5930,5930,0
20230831,190200,450385510,5930,5930,5930,5930,0
20230831,190100,450385510,5930,5930,5930,5930,0
20230831,190000,450385510,5930,5930,5930,5930,0
20230831,185900,450385510,5930,5930,5930,5930,0
20230831,185800,450385510,5930,5930,5930,5930,0
20230831,185700,450385510,5930,5930,5930,5930,0
20230831,185600,450385510,5930,5930,5930,5930,0
20230831,185500,450385510,5930,5930,5930,5930,0
20230831,185400,450385510,5930,5930,5930,5930,0
20230831,185300,450385510,5930,5930,5930,5930,0
20230831,185200,450385510,5930,5930,5930,5930,0
20230831,185100,450385510,5930,5930,5930,5930,0
20230831,185000,450385510,5930,5930,5930,5930,0
20230831,184900,450385510,5930,5930,5930,5930,0
20230831,184800,450385510,5930,5930,5930,5930,0
20230831,184700,450385510,5930,5930,5930,5930,5093
20230831,184600,450385510,5930,5930,5930,5930,0
20230831,184500,450385510,5930,5930,5930,5930,0
20230831,184400,450385510,5930,5930,5930,5930,0
20230831,184300,450385510,5930,5930,5930,5930,0
20230831,184200,450385510,5930,5930,5930,5930,0
20230831,184100,450385510,5930,5930,5930,5930,0
20230831,184000,450385510,5930,5930,5930,5930,0
20230831,183900,450385510,5930,5930,5930,5930,0
20230831,183800,450385510,5930,5930,5930,5930,0
20230831,183700,450385510,5930,5930,5930,5930,0
20230831,183600,450385510,5930,5930,5930,5930,0
20230831,183500,450385510,5930,5930,5930,5930,0
20230831,183400,450385510,5930,5930,5930,5930,0
20230831,183300,450385510,5930,5930,5930,5930,0
20230831,183200,450385510,5930,5930,5930,5930,0
20230831,183100,450385510,5930,5930,5930,5930,0
20230831,183000,450385510,5930,5930,5930,5930,0
20230831,182900,450385510,5930,5930,5930,5930,0
20230831,182800,450385510,5930,5930,5930,5930,0
20230831,182700,450385510,5930,5930,5930,5930,0
20230831,182600,450385510,5930,5930,5930,5930,0
20230831,182500,450385510,5930,5930,5930,5930,0
20230831,182400,450385510,5930,5930,5930,5930,0
20230831,182300,450385510,5930,5930,5930,5930,0
20230831,182200,450385510,5930,5930,5930,5930,0
20230831,182100,450385510,5930,5930,5930,5930,0
20230831,182000,450385510,5930,5930,5930,5930,0
20230831,181900,450385510,5930,5930,5930,5930,0
20230831,181800,450385510,5930,5930,5930,5930,0
20230831,181700,450385510,5930,5930,5930,5930,5093
20230831,181600,450385510,5930,5930,5930,5930,0
20230831,181500,450385510,5930,5930,5930,5930,0
20230831,181400,450385510,5930,5930,5930,5930,0
20230831,181300,450385510,5930,5930,5930,5930,0
20230831,181200,450385510,5930,5930,5930,5930,0
20230831,181100,450385510,5930,5930,5930,5930,0
20230831,181000,450385510,5930,5930,5930,5930,0
20230831,180900,450385510,5930,5930,5930,5930,0
20230831,180800,450385510,5930,5930,5930,5930,0
20230831,180700,450385510,5930,5930,5930,5930,0
20230831,180600,450385510,5930,5930,5930,5930,0
20230831,180500,450385510,5930,5930,5930,5930,0
20230831,180400,450385510,5930,5930,5930,5930,0
20230831,180300,450385510,5930,5930,5930,5930,0
20230831,180200,450385510,5930,5930,5930,5930,0
20230831,180100,450385510,5930,5930,5930,5930,0
20230831,180000,450385510,5930,5930,5930,5930,0
20230831,175900,450385510,5930,5930,5930,5930,0
20230831,175800,450385510,5930,5930,5930,5930,0
20230831,175700,450385510,5930,5930,5930,5930,0
20230831,175600,450385510,5930,5930,5930,5930,0
20230831,175500,450385510,5930,5930,5930,5930,0
20230831,175400,450385510,5930,5930,5930,5930,0
20230831,175300,450385510,5930,5930,5930,5930,0
20230831,175200,450385510,5930,5930,5930,5930,0
20230831,175100,450385510,5930,5930,5930,5930,0
20230831,175000,450385510,5930,5930,5930,5930,0
20230831,174900,450385510,5930,5930,5930,5930,0
20230831,174800,450385510,5930,5930,5930,5930,0
20230831,174700,450385510,5930,5930,5930,5930,5093
20230831,174600,450385510,5930,5930,5930,5930,0
20230831,174500,450385510,5930,5930,5930,5930,0
20230831,174400,450385510,5930,5930,5930,5930,0
20230831,174300,450385510,5930,5930,5930,5930,0
20230831,174200,450385510,5930,5930,5930,5930,0
20230831,174100,450385510,5930,5930,5930,5930,0
20230831,174000,450385510,5930,5930,5930,5930,0
20230831,173900,450385510,5930,5930,5930,5930,0
20230831,173800,450385510,5930,5930,5930,5930,0
20230831,173700,450385510,5930,5930,5930,5930,0
20230831,173600,450385510,5930,5930,5930,5930,0
20230831,173500,450385510,5930,5930,5930,5930,0
20230831,173400,450385510,5930,5930,5930,5930,0
20230831,173300,450385510,5930,5930,5930,5930,0
20230831,173200,450385510,5930,5930,5930,5930,0
20230831,173100,450385510,5930,5930,5930,5930,0
20230831,173000,450385510,5930,5930,5930,5930,0
20230831,172900,450385510,5930,5930,5930,5930,0
20230831,172800,450385510,5930,5930,5930,5930,0
20230831,172700,450385510,5930,5930,5930,5930,0
20230831,172600,450385510,5930,5930,5930,5930,0
20230831,172500,450385510,5930,5930,5930,5930,0
20230831,172400,450385510,5930,5930,5930,5930,0
20230831,172300,450385510,5930,5930,5930,5930,0
20230831,172200,450385510,5930,5930,5930,5930,0
20230831,172100,450385510,5930,5930,5930,5930,0
20230831,172000,450385510,5930,5930,5930,5930,0
20230831,171900,450385510,5930,5930,5930,5930,0
20230831,171800,450385510,5930,5930,5930,5930,0
20230831,171700,450385510,5930,5930,5930,5930,5093
20230831,171600,450385510,5930,5930,5930,5930,0
20230831,171500,450385510,5930,5930,5930,5930,0
20230831,171400,450385510,5930,5930,5930,5930,0
20230831,171300,450385510,5930,5930,5930,5930,0
20230831,171200,450385510,5930,5930,5930,5930,0
20230831,171100,450385510,5930,5930,5930,5930,0
20230831,171000,450385510,5930,5930,5930,5930,0
20230831,170900,450385510,5930,5930,5930,5930,0
20230831,170800,450385510,5930,5930,5930,5930,0
20230831,170700,450385510,5930,5930,5930,5930,0
20230831,170600,450385510,5930,5930,5930,5930,0
20230831,170500,450385510,5930,5930,5930,5930,0
20230831,170400,450385510,5930,5930,5930,5930,0
20230831,170300,450385510,5930,5930,5930,5930,0
20230831,170200,450385510,5930,5930,5930,5930,0
20230831,170100,450385510,5930,5930,5930,5930,0
20230831,170000,450385510,5930,5930,5930,5930,0
20230831,165900,450385510,5930,5930,5930,5930,0
20230831,165800,450385510,5930,5930,5930,5930,0
20230831,165700,450385510,5930,5930,5930,5930,0
20230831,165600,450385510,5930,5930,5930,5930,0
20230831,165500,450385510,5930,5930,5930,5930,0
20230831,165400,450385510,5930,5930,5930,5930,0
20230831,165300,450385510,5930,5930,5930,5930,0
20230831,165200,450385510,5930,5930,5930,5930,0
20230831,165100,450385510,5930,5930,5930,5930,0
20230831,165000,450385510,5930,5930,5930,5930,0
20230831,164900,450385510,5930,5930,5930,5930,0
20230831,164800,450385510,5930,5930,5930,5930,0
20230831,164700,450385510,5930,5930,5930,5930,5093
20230831,164600,450385510,5930,5930,5930,5930,0
20230831,164500,450385510,5930,5930,5930,5930,0
20230831,164400,450385510,5930,5930,5930,5930,0
20230831,164300,450385510,5930,5930,5930,5930,0
20230831,164200,450385510,5930,5930,5930,5930,0
20230831,164100,450385510,5930,5930,5930,5930,0
20230831,164000,450385510,5930,5930,5930,5930,0
20230831,163900,450385510,5930,5930,5930,5930,0
20230831,163800,450385510,5930,5930,5930,5930,0
20230831,163700,450385510,5930,5930,5930,5930,0
20230831,163600,450385510,5930,5930,5930,5930,0
20230831,163500,450385510,5930,5930,5930,5930,0
20230831,163400,450385510,5930,5930,5930,5930,0
20230831,163300,450385510,5930,5930,5930,5930,0
20230831,163200,450385510,5930,5930,5930,5930,0
20230831,163100,450385510,5930,5930,5930,5930,0
20230831,163000,450385510,5930,5930,5930,5930,0
20230831,162900,450385510,5930,5930,5930,5930,0
20230831,162800,450385510,5930,5930,5930,5930,0
20230831,162700,450385510,5930,5930,5930,5930,0
20230831,162600,450385510,5930,5930,5930,5930,0
20230831,162500,450385510,5930,5930,5930,5930,0
20230831,162400,450385510,5930,5930,5930,5930,0
20230831,162300,450385510,5930,5930,5930,5930,0
20230831,162200,450385510,5930,5930,5930,5930,0
20230831,162100,450385510,5930,5930,5930,5930,0
20230831,162000,450385510,5930,5930,5930,5930,0
20230831,161900,450385510,5930,5930,5930,5930,0
20230831,161800,450385510,5930,5930,5930,5930,0
20230831,161700,450385510,5930,5930,5930,5930,5093
20230831,161600,450385510,5930,5930,5930,5930,0
20230831,161500,450385510,5930,5930,5930,5930,0
20230831,161400,450385510,5930,5930,5930,5930,0
20230831,161300,450385510,5930,5930,5930,5930,0
20230831,161200,450385510,5930,5930,5930,5930,0
20230831,161100,450385510,5930,5930,5930,5930,0
20230831,161000,450385510,5930,5930,5930,5930,0
20230831,160900,450385510,5930,5930,5930,5930,0
20230831,160800,450385510,5930,5930,5930,5930,0
20230831,160700,450385510,5930,5930,5930,5930,0
20230831,160600,450385510,5930,5930,5930,5930,0
20230831,160500,450385510,5930,5930,5930,5930,0
20230831,160400,450385510,5930,5930,5930,5930,0
20230831,160300,450385510,5930,5930,5930,5930,0
20230831,160200,450385510,5930,5930,5930,5930,0
20230831,160100,450385510,5930,5930,5930,5930,0
20230831,160000,450385510,5930,5930,5930,5930,0
20230831,155900,450385510,5930,5930,5930,5930,0
20230831,155800,450385510,5930,5930,5930,5930,0
20230831,155700,450385510,5930,5930,5930,5930,0
20230831,155600,450385510,5930,5930,5930,5930,0
20230831,155500,450385510,5930,5930,5930,5930,0
20230831,155400,450385510,5930,5930,5930,5930,0
20230831,155300,450385510,5930,5930,5930,5930,0
20230831,155200,450385510,5930,5930,5930,5930,0
20230831,155100,450385510,5930,5930,5930,5930,0
20230831,155000,450385510,5930,5930,5930,5930,0
20230831,154900,450385510,5930,5930,5930,5930,0
20230831,154800,450385510,5930,5930,5930,5930,0
20230831,154700,450385510,5930,5930,5930,5930,5093
20230831,154600,450385510,5930,5930,5930,5930,0
20230831,154500,450385510,5930,5930,5930,5930,0
20230831,154400,450385510,5930,5930,5930,5930,0
20230831,154300,450385510,5930,5930,5930,5930,0
20230831,154200,450385510,5930,5930,5930,5930,0
20230831,154100,450385510,5930,5930,5930,5930,0
20230831,154000,450385510,5930,5930,5930,5930,0
20230831,153900,450385510,5930,5930,5930,5930,0
20230831,153800,450385510,5930,5930,5930,5930,0
20230831,153700,450385510,5930,5930,5930,5930,0
20230831,153600,450385510,5930,5930,5930,5930,0
20230831,153500,450385510,5930,5930,5930,5930,0
20230831,153400,450385510,5930,5930,5930,5930,0
20230831,153300,450385510,5930,5930,5930,5930,0
20230831,153200,450385510,5930,5930,5930,5930,0
20230831,153100,450385510,5930,5930,5930,5930,0
20230831,153000,450385510,5930,5930,5930,5930,5093
20230831,152900,420184020,5990,5990,5990,5990,0
20230831,152800,420184020,5990,5990,5990,5990,0
20230831,152700,420184020,5990,5990,5990,5990,0
20230831,152600,420184020,5990,5990,5990,5990,0
20230831,152500,420184020,5990,5990,5990,5990,0
20230831,152400,420184020,5990,5990,5990,5990,0
20230831,152300,420184020,5990,5990,5990,5990,0
20230831,152200,420184020,5990,5990,5990,5990,0
20230831,152100,420184020,5990,5990,5990,5990,0
20230831,152000,420184020,5990,5990,5990,5990,0
20230831,151900,420184020,5990,5940,6020,5930,214
20230831,151800,418913990,5980,5970,5980,5970,837
20230831,151700,413913170,5970,5970,5970,5970,0
20230831,151600,413913170,5970,5970,5970,5970,0
20230831,151500,413913170,5970,5970,5970,5970,0
20230831,151400,413913170,5970,5960,5970,5930,1785
20230831,151300,403320770,5970,5970,5970,5970,1
20230831,151200,403314800,5960,5960,5960,5960,0
20230831,151100,403314800,5960,5960,5960,5960,83
20230831,151000,402820120,5970,5970,5970,5970,0
20230831,150900,402820120,5970,5970,5970,5970,0
20230831,150800,402820120,5970,5970,5970,5970,1
20230831,150700,402814150,5950,5950,5950,5950,0
20230831,150600,402814150,5950,5950,5950,5950,1
20230831,150500,402808200,5970,5970,5970,5970,33
20230831,150400,402611190,5970,5970,5970,5970,0
20230831,150300,402611190,5970,5970,5970,5970,0
20230831,150200,402611190,5970,5970,5970,5970,0
20230831,150100,402611190,5970,5970,5970,5970,0
20230831,150000,402611190,5970,5970,5970,5970,0
20230831,145900,402611190,5970,5970,5970,5970,0
20230831,145800,402611190,5970,5970,5970,5970,0
20230831,145700,402611190,5970,5970,5970,5970,6
20230831,145600,402575370,5960,5960,5960,5960,1368
20230831,145500,394422090,5960,5960,5960,5960,200
20230831,145400,393230090,5950,5950,5950,5950,0
20230831,145300,393230090,5950,5950,5950,5950,0
20230831,145200,393230090,5950,5950,5950,5950,0
20230831,145100,393230090,5950,5950,5950,5950,0
20230831,145000,393230090,5950,5950,5950,5950,0
20230831,144900,393230090,5950,5950,5950,5950,0
20230831,144800,393230090,5950,5950,5950,5950,0
20230831,144700,393230090,5950,5950,5950,5950,0
20230831,144600,393230090,5950,5950,5950,5950,0
20230831,144500,393230090,5950,5950,5950,5950,0
20230831,144400,393230090,5950,5950,5950,5950,0
20230831,144300,393230090,5950,5950,5950,5950,0
20230831,144200,393230090,5950,5950,5950,5950,0
20230831,144100,393230090,5950,5950,5950,5950,0
20230831,144000,393230090,5950,5950,5950,5950,0
20230831,143900,393230090,5950,5950,5950,5950,1
20230831,143800,393224140,5960,5960,5960,5960,0
20230831,143700,393224140,5960,5960,5960,5960,0
20230831,143600,393224140,5960,5960,5960,5960,0
20230831,143500,393224140,5960,5960,5960,5960,0
20230831,143400,393224140,5960,5960,5960,5960,0
20230831,143300,393224140,5960,5960,5960,5960,0
20230831,143200,393224140,5960,5960,5960,5960,0
20230831,143100,393224140,5960,5960,5960,5960,0
20230831,143000,393224140,5960,5960,5960,5960,0
20230831,142900,393224140,5960,5960,5960,5960,50
20230831,142800,392926140,5960,5960,5960,5960,0
20230831,142700,392926140,5960,5960,5960,5960,0
20230831,142600,392926140,5960,5960,5960,5960,0
20230831,142500,392926140,5960,5960,5960,5960,0
20230831,142400,392926140,5960,5960,5960,5960,0
20230831,142300,392926140,5960,5960,5960,5960,0
20230831,142200,392926140,5960,5960,5960,5960,0
20230831,142100,392926140,5960,5960,5960,5960,0
20230831,142000,392926140,5960,5960,5960,5960,0
20230831,141900,392926140,5960,5960,5960,5960,0
20230831,141800,392926140,5960,5960,5960,5960,0
20230831,141700,392926140,5960,5960,5960,5960,0
20230831,141600,392926140,5960,5960,5960,5960,0
20230831,141500,392926140,5960,5960,5960,5960,1
20230831,141400,392920180,5940,5940,5940,5940,0
20230831,141300,392920180,5940,5940,5940,5940,10
20230831,141200,392860780,5940,5940,5940,5940,7
20230831,141100,392819200,5960,5960,5960,5960,0
20230831,141000,392819200,5960,5960,5960,5960,0
20230831,140900,392819200,5960,5960,5960,5960,0
20230831,140800,392819200,5960,5960,5960,5960,0
20230831,140700,392819200,5960,5960,5960,5960,0
20230831,140600,392819200,5960,5960,5960,5960,0
20230831,140500,392819200,5960,5960,5960,5960,0
20230831,140400,392819200,5960,5960,5960,5960,0
20230831,140300,392819200,5960,5960,5960,5960,0
20230831,140200,392819200,5960,5960,5960,5960,0
20230831,140100,392819200,5960,5960,5960,5960,0
20230831,140000,392819200,5960,5960,5960,5960,1526
20230831,135900,383724240,5980,5980,5980,5980,0
20230831,135800,383724240,5980,5980,5980,5980,0
20230831,135700,383724240,5980,5980,5980,5980,0
20230831,135600,383724240,5980,5980,5980,5980,0
20230831,135500,383724240,5980,5980,5980,5980,1
20230831,135400,383718260,5960,5960,5960,5960,860
20230831,135300,378592660,5960,5960,5960,5960,0
20230831,135200,378592660,5960,5960,5960,5960,0
20230831,135100,378592660,5960,5960,5960,5960,0
20230831,135000,378592660,5960,5960,5960,5960,0
20230831,134900,378592660,5960,5960,5960,5960,0
20230831,134800,378592660,5960,5960,5960,5960,0
20230831,134700,378592660,5960,5960,5960,5960,50
20230831,134600,378294660,5960,5960,5960,5960,0
20230831,134500,378294660,5960,5960,5960,5960,0
20230831,134400,378294660,5960,5960,5960,5960,0
20230831,134300,378294660,5960,5960,5960,5960,0
20230831,134200,378294660,5960,5960,5960,5960,0
20230831,134100,378294660,5960,5960,5960,5960,0
20230831,134000,378294660,5960,5960,5960,5960,0
20230831,133900,378294660,5960,5960,5960,5960,0
20230831,133800,378294660,5960,5960,5960,5960,0
20230831,133700,378294660,5960,5960,5960,5960,0
20230831,133600,378294660,5960,5960,5960,5960,0
20230831,133500,378294660,5960,5960,5960,5960,0
20230831,133400,378294660,5960,5960,5960,5960,0
20230831,133300,378294660,5960,5960,5960,5960,0
20230831,133200,378294660,5960,5960,5960,5960,0
20230831,133100,378294660,5960,5960,5960,5960,0
20230831,133000,378294660,5960,5960,5960,5960,0
20230831,132900,378294660,5960,5960,5960,5960,1
20230831,132800,378288700,5950,5960,5960,5950,372
20230831,132700,376072920,5980,5980,5980,5980,0
20230831,132600,376072920,5980,5980,5980,5980,0
20230831,132500,376072920,5980,5980,5980,5980,0
20230831,132400,376072920,5980,5980,5980,5980,0
20230831,132300,376072920,5980,5980,5980,5980,0
20230831,132200,376072920,5980,5980,5980,5980,0
20230831,132100,376072920,5980,5980,5980,5980,0
20230831,132000,376072920,5980,5980,5980,5980,0
20230831,131900,376072920,5980,5980,5980,5980,0
20230831,131800,376072920,5980,5980,5980,5980,50
20230831,131700,375773920,5990,5990,5990,5990,0
20230831,131600,375773920,5990,5990,5990,5990,0
20230831,131500,375773920,5990,5990,5990,5990,0
20230831,131400,375773920,5990,5990,5990,5990,0
20230831,131300,375773920,5990,5990,5990,5990,0
20230831,131200,375773920,5990,5990,5990,5990,0
20230831,131100,375773920,5990,5990,5990,5990,1
20230831,131000,375767930,5980,5980,5980,5980,0
20230831,130900,375767930,5980,5980,5980,5980,0
20230831,130800,375767930,5980,5980,5980,5980,0
20230831,130700,375767930,5980,5980,5980,5980,0
20230831,130600,375767930,5980,6000,6000,5980,1373
20230831,130500,367549710,6040,6040,6040,6040,0
20230831,130400,367549710,6040,6040,6040,6040,0
20230831,130300,367549710,6040,6020,6070,6010,1200
20230831,130200,360330970,6020,6020,6090,6020,3369
20230831,130100,339996500,6000,5990,6000,5990,554
20230831,130000,336677510,5980,5980,5980,5980,840
20230831,125900,331654310,5940,5940,5940,5940,0
20230831,125800,331654310,5940,5940,5940,5940,0
20230831,125700,331654310,5940,5940,5940,5940,0
20230831,125600,331654310,5940,5940,5940,5940,0
20230831,125500,331654310,5940,5940,5940,5940,0
20230831,125400,331654310,5940,5940,5940,5940,0
20230831,125300,331654310,5940,5940,5940,5940,0
20230831,125200,331654310,5940,5940,5940,5940,0
20230831,125100,331654310,5940,5940,5940,5940,0
20230831,125000,331654310,5940,5940,5940,5940,194
20230831,124900,330501950,5940,5940,5940,5940,0
20230831,124800,330501950,5940,5940,5940,5940,0
20230831,124700,330501950,5940,5940,5940,5940,0
20230831,124600,330501950,5940,5940,5940,5940,0
20230831,124500,330501950,5940,5940,5940,5940,0
20230831,124400,330501950,5940,5940,5940,5940,0
20230831,124300,330501950,5940,5940,5940,5940,0
20230831,124200,330501950,5940,5940,5940,5940,0
20230831,124100,330501950,5940,5940,5940,5940,0
20230831,124000,330501950,5940,5940,5940,5940,0
20230831,123900,330501950,5940,5940,5940,5940,259
20230831,123800,328963490,5940,5940,5940,5940,0
20230831,123700,328963490,5940,5940,5940,5940,0
20230831,123600,328963490,5940,5940,5940,5940,0
20230831,123500,328963490,5940,5940,5940,5940,0
20230831,123400,328963490,5940,5940,5940,5940,0
20230831,123300,328963490,5940,5940,5940,5940,0
20230831,123200,328963490,5940,5940,5940,5940,0
20230831,123100,328963490,5940,5940,5940,5940,0
20230831,123000,328963490,5940,5940,5940,5940,0
20230831,122900,328963490,5940,5940,5940,5940,0
20230831,122800,328963490,5940,5940,5940,5940,0
20230831,122700,328963490,5940,5950,5950,5940,10
20230831,122600,328904070,5960,5960,5960,5960,0
20230831,122500,328904070,5960,5970,5970,5960,463
20230831,122400,326142510,5990,5990,5990,5990,0
20230831,122300,326142510,5990,5990,5990,5990,0
20230831,122200,326142510,5990,5990,5990,5990,0
20230831,122100,326142510,5990,5990,5990,5990,0
20230831,122000,326142510,5990,5990,5990,5990,0
20230831,121900,326142510,5990,5990,5990,5990,1
20230831,121800,326136520,5970,5970,5970,5970,0
20230831,121700,326136520,5970,5970,5970,5970,0
20230831,121600,326136520,5970,5970,5970,5970,0
20230831,121500,326136520,5970,5970,5970,5970,0
20230831,121400,326136520,5970,5970,5970,5970,0
20230831,121300,326136520,5970,5970,5970,5970,100
20230831,121200,325539520,5970,5970,5970,5970,83
20230831,121100,325044010,5980,5980,5980,5980,0
20230831,121000,325044010,5980,5980,5980,5980,0
20230831,120900,325044010,5980,5980,5980,5980,0
20230831,120800,325044010,5980,5980,5980,5980,0
20230831,120700,325044010,5980,5980,5980,5980,0
20230831,120600,325044010,5980,5980,5980,5980,0
20230831,120500,325044010,5980,5980,5980,5980,0
20230831,120400,325044010,5980,5980,5980,5980,0
20230831,120300,325044010,5980,5980,5980,5980,358
20230831,120200,322903170,6010,6010,6010,6010,0
20230831,120100,322903170,6010,6010,6010,6010,0
20230831,120000,322903170,6010,6010,6010,6010,0
20230831,115900,322903170,6010,6010,6010,6010,0
20230831,115800,322903170,6010,6010,6010,6010,0
20230831,115700,322903170,6010,6010,6010,6010,0
20230831,115600,322903170,6010,6010,6010,6010,0
20230831,115500,322903170,6010,6010,6010,6010,0
20230831,115400,322903170,6010,6010,6010,6010,0
20230831,115300,322903170,6010,6010,6010,6010,0
20230831,115200,322903170,6010,6010,6010,6010,0
20230831,115100,322903170,6010,6010,6010,6010,0
20230831,115000,322903170,6010,6010,6010,6010,0
20230831,114900,322903170,6010,6010,6010,6010,0
20230831,114800,322903170,6010,6010,6010,6010,0
20230831,114700,322903170,6010,6010,6010,6010,0
20230831,114600,322903170,6010,6010,6010,6010,0
20230831,114500,322903170,6010,6010,6010,6010,0
20230831,114400,322903170,6010,6010,6010,6010,0
20230831,114300,322903170,6010,6010,6010,6010,5
20230831,114200,322873120,6010,6010,6010,6010,0
20230831,114100,322873120,6010,6010,6010,6010,0
20230831,114000,322873120,6010,6010,6010,6010,0
20230831,113900,322873120,6010,6010,6010,6010,8
20230831,113800,322825040,6010,6010,6010,6010,0
20230831,113700,322825040,6010,6010,6010,6010,0
20230831,113600,322825040,6010,6010,6010,6010,0
20230831,113500,322825040,6010,6010,6010,6010,0
20230831,113400,322825040,6010,6010,6010,6010,0
20230831,113300,322825040,6010,6010,6010,6010,0
20230831,113200,322825040,6010,6010,6010,6010,5
20230831,113100,322794990,6010,6010,6010,6010,0
20230831,113000,322794990,6010,6010,6010,6010,0
20230831,112900,322794990,6010,6010,6010,6010,0
20230831,112800,322794990,6010,6010,6010,6010,1
20230831,112700,322788980,5980,5980,5980,5980,0
20230831,112600,322788980,5980,5990,5990,5980,14
20230831,112500,322705240,6000,6000,6000,6000,89
20230831,112400,322171240,6010,6030,6030,6010,3
20230831,112300,322153180,6050,6050,6050,6050,0
20230831,112200,322153180,6050,6050,6050,6050,0
20230831,112100,322153180,6050,6050,6050,6050,0
20230831,112000,322153180,6050,6050,6050,6050,0
20230831,111900,322153180,6050,6050,6050,6050,0
20230831,111800,322153180,6050,6050,6050,6050,0
20230831,111700,322153180,6050,6050,6050,6050,0
20230831,111600,322153180,6050,6050,6050,6050,0
20230831,111500,322153180,6050,6050,6050,6050,0
20230831,111400,322153180,6050,6050,6050,6050,0
20230831,111300,322153180,6050,6050,6050,6050,0
20230831,111200,322153180,6050,6050,6050,6050,0
20230831,111100,322153180,6050,6020,6050,6020,19
20230831,111000,322038770,6020,6020,6020,6020,500
20230831,110900,319028770,6020,6020,6020,6020,10
20230831,110800,318968570,6020,6020,6020,6020,0
20230831,110700,318968570,6020,6020,6020,6020,0
20230831,110600,318968570,6020,6020,6020,6020,0
20230831,110500,318968570,6020,6020,6020,6020,0
20230831,110400,318968570,6020,6020,6020,6020,0
20230831,110300,318968570,6020,6020,6020,6020,0
20230831,110200,318968570,6020,6020,6020,6020,1
20230831,110100,318962550,6020,5990,6020,5960,354
20230831,110000,316836400,6030,6030,6030,6000,415
20230831,105900,314345150,6050,6050,6050,6050,0
20230831,105800,314345150,6050,6050,6050,6050,0
20230831,105700,314345150,6050,6050,6050,6050,0
20230831,105600,314345150,6050,6050,6050,6050,0
20230831,105500,314345150,6050,6050,6050,6050,9
20230831,105400,314290700,6050,6050,6050,6050,1211
20230831,105300,306964150,6050,6050,6050,6050,0
20230831,105200,306964150,6050,6050,6050,6050,0
20230831,105100,306964150,6050,6050,6050,6050,1
20230831,105000,306958100,6050,6050,6050,6050,1
20230831,104900,306952050,6020,6020,6020,6020,110
20230831,104800,306289850,6020,6020,6020,6020,0
20230831,104700,306289850,6020,6020,6020,6020,0
20230831,104600,306289850,6020,6030,6030,6020,9937
20230831,104500,246430540,6030,6030,6030,6030,781
20230831,104400,241721110,6030,6090,6090,6030,10898
20230831,104300,175818100,6100,6100,6100,6100,0
20230831,104200,175818100,6100,6100,6100,6100,0
20230831,104100,175818100,6100,6100,6100,6100,0
20230831,104000,175818100,6100,6100,6100,6100,2
20230831,103900,175805900,6110,6110,6110,6110,0
20230831,103800,175805900,6110,6110,6110,6110,0
20230831,103700,175805900,6110,6110,6110,6110,0
20230831,103600,175805900,6110,6110,6110,6110,0
20230831,103500,175805900,6110,6110,6110,6110,0
20230831,103400,175805900,6110,6110,6110,6110,0
20230831,103300,175805900,6110,6110,6110,6110,0
20230831,103200,175805900,6110,6110,6110,6110,0
20230831,103100,175805900,6110,6110,6110,6110,0
20230831,103000,175805900,6110,6110,6110,6110,0
20230831,102900,175805900,6110,6110,6110,6110,0
20230831,102800,175805900,6110,6110,6110,6110,1
20230831,102700,175799790,6090,6090,6090,6090,0
20230831,102600,175799790,6090,6090,6090,6090,0
20230831,102500,175799790,6090,6090,6090,6090,0
20230831,102400,175799790,6090,6090,6090,6090,0
20230831,102300,175799790,6090,6090,6090,6090,0
20230831,102200,175799790,6090,6090,6090,6090,0
20230831,102100,175799790,6090,6090,6090,6090,1
20230831,102000,175793700,6080,6100,6100,6080,50
20230831,101900,175489640,6080,6110,6110,6080,500
20230831,101800,172443560,6110,6110,6110,6110,100
20230831,101700,171832560,6120,6120,6120,6120,0
20230831,101600,171832560,6120,6120,6120,6120,23
20230831,101500,171691800,6120,6120,6120,6120,0
20230831,101400,171691800,6120,6130,6130,6120,277
20230831,101300,169995560,6140,6140,6140,6140,0
20230831,101200,169995560,6140,6140,6140,6140,0
20230831,101100,169995560,6140,6140,6140,6140,0
20230831,101000,169995560,6140,6140,6140,6140,0
20230831,100900,169995560,6140,6140,6140,6140,0
20230831,100800,169995560,6140,6140,6140,6140,0
20230831,100700,169995560,6140,6140,6140,6140,0
20230831,100600,169995560,6140,6140,6140,6140,0
20230831,100500,169995560,6140,6140,6140,6140,0
20230831,100400,169995560,6140,6150,6150,6140,151
20230831,100300,169068410,6170,6170,6170,6170,0
20230831,100200,169068410,6170,6170,6170,6170,0
20230831,100100,169068410,6170,6170,6170,6170,0
20230831,100000,169068410,6170,6170,6170,6170,0
20230831,095900,169068410,6170,6170,6170,6170,0
20230831,095800,169068410,6170,6170,6170,6170,0
20230831,095700,169068410,6170,6170,6170,6170,0
20230831,095600,169068410,6170,6170,6170,6170,0
20230831,095500,169068410,6170,6170,6170,6170,0
20230831,095400,169068410,6170,6170,6170,6170,0
20230831,095300,169068410,6170,6170,6170,6170,0
20230831,095200,169068410,6170,6170,6170,6170,0
20230831,095100,169068410,6170,6160,6170,6160,7
20230831,095000,169025280,6160,6160,6160,6160,1
20230831,094900,169019120,6140,6140,6140,6140,10
20230831,094800,168957720,6150,6150,6150,6150,1
20230831,094700,168951570,6150,6150,6150,6150,0
20230831,094600,168951570,6150,6150,6150,6150,0
20230831,094500,168951570,6150,6150,6150,6150,0
20230831,094400,168951570,6150,6150,6150,6150,0
20230831,094300,168951570,6150,6150,6150,6150,0
20230831,094200,168951570,6150,6160,6160,6150,200
20230831,094100,167721560,6160,6160,6160,6160,0
20230831,094000,167721560,6160,6160,6160,6160,0
20230831,093900,167721560,6160,6160,6160,6160,0
20230831,093800,167721560,6160,6160,6160,6160,1
20230831,093700,167715400,6150,6170,6170,6150,340
20230831,093600,165619590,6170,6170,6170,6170,0
20230831,093500,165619590,6170,6170,6170,6170,0
20230831,093400,165619590,6170,6170,6170,6170,0
20230831,093300,165619590,6170,6170,6170,6170,1
20230831,093200,165613420,6160,6140,6160,6130,357
20230831,093100,163424970,6120,6130,6130,6120,79
20230831,093000,162941440,6140,6140,6140,6140,1
20230831,092900,162935300,6120,6110,6120,6110,1599
20230831,092800,153153690,6110,6100,6110,6100,573
20230831,092700,149657660,6100,6070,6100,6070,1001
20230831,092600,143551590,6050,6110,6110,6050,20000
20230831,092500,22231750,6140,6140,6140,6140,0
20230831,092400,22231750,6140,6140,6140,6140,653
20230831,092300,18222330,6100,6110,6110,6100,366
20230831,092200,15988860,6130,6140,6140,6130,8
20230831,092100,15939790,6130,6140,6140,6130,313
20230831,092000,14020830,6170,6170,6170,6170,0
20230831,091900,14020830,6170,6170,6170,6170,0
20230831,091800,14020830,6170,6170,6170,6170,0
20230831,091700,14020830,6170,6170,6170,6170,0
20230831,091600,14020830,6170,6170,6170,6170,0
20230831,091500,14020830,6170,6160,6170,6160,100
20230831,091400,13404230,6140,6120,6140,6120,620
20230831,091300,9598780,6080,6100,6100,6080,355
20230831,091200,7436380,6120,6120,6120,6120,0
20230831,091100,7436380,6120,6120,6120,6120,1
20230831,091000,7430260,6130,6130,6130,6130,0
20230831,090900,7430260,6130,6130,6130,6130,82
20230831,090800,6927600,6100,6110,6110,6100,294
20230831,090700,5131610,6200,6200,6200,6200,0
20230831,090600,5131610,6200,6200,6200,6200,313
20230831,090500,3191010,6250,6250,6250,6250,0
20230831,090400,3191010,6250,6250,6250,6250,7
20230831,090300,3147260,6020,6110,6110,6020,158
20230831,090200,2187060,6300,6220,6300,6220,100
20230831,090100,1562340,6240,6240,6240,6240,0
20230831,090000,1562340,6240,6300,6300,6240,248