KissMeData/445360/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,205900,24798910,2040,2040,2040,2040,102
20230831,205800,24798910,2040,2040,2040,2040,0
20230831,205700,24798910,2040,2040,2040,2040,0
20230831,205600,24798910,2040,2040,2040,2040,0
20230831,205500,24798910,2040,2040,2040,2040,0
20230831,205400,24798910,2040,2040,2040,2040,0
20230831,205300,24798910,2040,2040,2040,2040,0
20230831,205200,24798910,2040,2040,2040,2040,0
20230831,205100,24798910,2040,2040,2040,2040,0
20230831,205000,24798910,2040,2040,2040,2040,0
20230831,204900,24798910,2040,2040,2040,2040,0
20230831,204800,24798910,2040,2040,2040,2040,0
20230831,204700,24798910,2040,2040,2040,2040,0
20230831,204600,24798910,2040,2040,2040,2040,0
20230831,204500,24798910,2040,2040,2040,2040,0
20230831,204400,24798910,2040,2040,2040,2040,0
20230831,204300,24798910,2040,2040,2040,2040,0
20230831,204200,24798910,2040,2040,2040,2040,0
20230831,204100,24798910,2040,2040,2040,2040,0
20230831,204000,24798910,2040,2040,2040,2040,0
20230831,203900,24798910,2040,2040,2040,2040,0
20230831,203800,24798910,2040,2040,2040,2040,0
20230831,203700,24798910,2040,2040,2040,2040,0
20230831,203600,24798910,2040,2040,2040,2040,0
20230831,203500,24798910,2040,2040,2040,2040,0
20230831,203400,24798910,2040,2040,2040,2040,0
20230831,203300,24798910,2040,2040,2040,2040,0
20230831,203200,24798910,2040,2040,2040,2040,0
20230831,203100,24798910,2040,2040,2040,2040,0
20230831,203000,24798910,2040,2040,2040,2040,0
20230831,202900,24798910,2040,2040,2040,2040,102
20230831,202800,24798910,2040,2040,2040,2040,0
20230831,202700,24798910,2040,2040,2040,2040,0
20230831,202600,24798910,2040,2040,2040,2040,0
20230831,202500,24798910,2040,2040,2040,2040,0
20230831,202400,24798910,2040,2040,2040,2040,0
20230831,202300,24798910,2040,2040,2040,2040,0
20230831,202200,24798910,2040,2040,2040,2040,0
20230831,202100,24798910,2040,2040,2040,2040,0
20230831,202000,24798910,2040,2040,2040,2040,0
20230831,201900,24798910,2040,2040,2040,2040,0
20230831,201800,24798910,2040,2040,2040,2040,0
20230831,201700,24798910,2040,2040,2040,2040,0
20230831,201600,24798910,2040,2040,2040,2040,0
20230831,201500,24798910,2040,2040,2040,2040,0
20230831,201400,24798910,2040,2040,2040,2040,0
20230831,201300,24798910,2040,2040,2040,2040,0
20230831,201200,24798910,2040,2040,2040,2040,0
20230831,201100,24798910,2040,2040,2040,2040,0
20230831,201000,24798910,2040,2040,2040,2040,0
20230831,200900,24798910,2040,2040,2040,2040,0
20230831,200800,24798910,2040,2040,2040,2040,0
20230831,200700,24798910,2040,2040,2040,2040,0
20230831,200600,24798910,2040,2040,2040,2040,0
20230831,200500,24798910,2040,2040,2040,2040,0
20230831,200400,24798910,2040,2040,2040,2040,0
20230831,200300,24798910,2040,2040,2040,2040,0
20230831,200200,24798910,2040,2040,2040,2040,0
20230831,200100,24798910,2040,2040,2040,2040,0
20230831,200000,24798910,2040,2040,2040,2040,0
20230831,195900,24798910,2040,2040,2040,2040,102
20230831,195800,24798910,2040,2040,2040,2040,0
20230831,195700,24798910,2040,2040,2040,2040,0
20230831,195600,24798910,2040,2040,2040,2040,0
20230831,195500,24798910,2040,2040,2040,2040,0
20230831,195400,24798910,2040,2040,2040,2040,0
20230831,195300,24798910,2040,2040,2040,2040,0
20230831,195200,24798910,2040,2040,2040,2040,0
20230831,195100,24798910,2040,2040,2040,2040,0
20230831,195000,24798910,2040,2040,2040,2040,0
20230831,194900,24798910,2040,2040,2040,2040,0
20230831,194800,24798910,2040,2040,2040,2040,0
20230831,194700,24798910,2040,2040,2040,2040,0
20230831,194600,24798910,2040,2040,2040,2040,0
20230831,194500,24798910,2040,2040,2040,2040,0
20230831,194400,24798910,2040,2040,2040,2040,0
20230831,194300,24798910,2040,2040,2040,2040,0
20230831,194200,24798910,2040,2040,2040,2040,0
20230831,194100,24798910,2040,2040,2040,2040,0
20230831,194000,24798910,2040,2040,2040,2040,0
20230831,193900,24798910,2040,2040,2040,2040,0
20230831,193800,24798910,2040,2040,2040,2040,0
20230831,193700,24798910,2040,2040,2040,2040,0
20230831,193600,24798910,2040,2040,2040,2040,0
20230831,193500,24798910,2040,2040,2040,2040,0
20230831,193400,24798910,2040,2040,2040,2040,0
20230831,193300,24798910,2040,2040,2040,2040,0
20230831,193200,24798910,2040,2040,2040,2040,0
20230831,193100,24798910,2040,2040,2040,2040,0
20230831,193000,24798910,2040,2040,2040,2040,0
20230831,192900,24798910,2040,2040,2040,2040,102
20230831,192800,24798910,2040,2040,2040,2040,0
20230831,192700,24798910,2040,2040,2040,2040,0
20230831,192600,24798910,2040,2040,2040,2040,0
20230831,192500,24798910,2040,2040,2040,2040,0
20230831,192400,24798910,2040,2040,2040,2040,0
20230831,192300,24798910,2040,2040,2040,2040,0
20230831,192200,24798910,2040,2040,2040,2040,0
20230831,192100,24798910,2040,2040,2040,2040,0
20230831,192000,24798910,2040,2040,2040,2040,0
20230831,191900,24798910,2040,2040,2040,2040,0
20230831,191800,24798910,2040,2040,2040,2040,0
20230831,191700,24798910,2040,2040,2040,2040,0
20230831,191600,24798910,2040,2040,2040,2040,0
20230831,191500,24798910,2040,2040,2040,2040,0
20230831,191400,24798910,2040,2040,2040,2040,0
20230831,191300,24798910,2040,2040,2040,2040,0
20230831,191200,24798910,2040,2040,2040,2040,0
20230831,191100,24798910,2040,2040,2040,2040,0
20230831,191000,24798910,2040,2040,2040,2040,0
20230831,190900,24798910,2040,2040,2040,2040,0
20230831,190800,24798910,2040,2040,2040,2040,0
20230831,190700,24798910,2040,2040,2040,2040,0
20230831,190600,24798910,2040,2040,2040,2040,0
20230831,190500,24798910,2040,2040,2040,2040,0
20230831,190400,24798910,2040,2040,2040,2040,0
20230831,190300,24798910,2040,2040,2040,2040,0
20230831,190200,24798910,2040,2040,2040,2040,0
20230831,190100,24798910,2040,2040,2040,2040,0
20230831,190000,24798910,2040,2040,2040,2040,0
20230831,185900,24798910,2040,2040,2040,2040,102
20230831,185800,24798910,2040,2040,2040,2040,0
20230831,185700,24798910,2040,2040,2040,2040,0
20230831,185600,24798910,2040,2040,2040,2040,0
20230831,185500,24798910,2040,2040,2040,2040,0
20230831,185400,24798910,2040,2040,2040,2040,0
20230831,185300,24798910,2040,2040,2040,2040,0
20230831,185200,24798910,2040,2040,2040,2040,0
20230831,185100,24798910,2040,2040,2040,2040,0
20230831,185000,24798910,2040,2040,2040,2040,0
20230831,184900,24798910,2040,2040,2040,2040,0
20230831,184800,24798910,2040,2040,2040,2040,0
20230831,184700,24798910,2040,2040,2040,2040,0
20230831,184600,24798910,2040,2040,2040,2040,0
20230831,184500,24798910,2040,2040,2040,2040,0
20230831,184400,24798910,2040,2040,2040,2040,0
20230831,184300,24798910,2040,2040,2040,2040,0
20230831,184200,24798910,2040,2040,2040,2040,0
20230831,184100,24798910,2040,2040,2040,2040,0
20230831,184000,24798910,2040,2040,2040,2040,0
20230831,183900,24798910,2040,2040,2040,2040,0
20230831,183800,24798910,2040,2040,2040,2040,0
20230831,183700,24798910,2040,2040,2040,2040,0
20230831,183600,24798910,2040,2040,2040,2040,0
20230831,183500,24798910,2040,2040,2040,2040,0
20230831,183400,24798910,2040,2040,2040,2040,0
20230831,183300,24798910,2040,2040,2040,2040,0
20230831,183200,24798910,2040,2040,2040,2040,0
20230831,183100,24798910,2040,2040,2040,2040,0
20230831,183000,24798910,2040,2040,2040,2040,0
20230831,182900,24798910,2040,2040,2040,2040,102
20230831,182800,24798910,2040,2040,2040,2040,0
20230831,182700,24798910,2040,2040,2040,2040,0
20230831,182600,24798910,2040,2040,2040,2040,0
20230831,182500,24798910,2040,2040,2040,2040,0
20230831,182400,24798910,2040,2040,2040,2040,0
20230831,182300,24798910,2040,2040,2040,2040,0
20230831,182200,24798910,2040,2040,2040,2040,0
20230831,182100,24798910,2040,2040,2040,2040,0
20230831,182000,24798910,2040,2040,2040,2040,0
20230831,181900,24798910,2040,2040,2040,2040,0
20230831,181800,24798910,2040,2040,2040,2040,0
20230831,181700,24798910,2040,2040,2040,2040,0
20230831,181600,24798910,2040,2040,2040,2040,0
20230831,181500,24798910,2040,2040,2040,2040,0
20230831,181400,24798910,2040,2040,2040,2040,0
20230831,181300,24798910,2040,2040,2040,2040,0
20230831,181200,24798910,2040,2040,2040,2040,0
20230831,181100,24798910,2040,2040,2040,2040,0
20230831,181000,24798910,2040,2040,2040,2040,0
20230831,180900,24798910,2040,2040,2040,2040,0
20230831,180800,24798910,2040,2040,2040,2040,0
20230831,180700,24798910,2040,2040,2040,2040,0
20230831,180600,24798910,2040,2040,2040,2040,0
20230831,180500,24798910,2040,2040,2040,2040,0
20230831,180400,24798910,2040,2040,2040,2040,0
20230831,180300,24798910,2040,2040,2040,2040,0
20230831,180200,24798910,2040,2040,2040,2040,0
20230831,180100,24798910,2040,2040,2040,2040,0
20230831,180000,24798910,2040,2040,2040,2040,0
20230831,175900,24798910,2040,2040,2040,2040,102
20230831,175800,24798910,2040,2040,2040,2040,0
20230831,175700,24798910,2040,2040,2040,2040,0
20230831,175600,24798910,2040,2040,2040,2040,0
20230831,175500,24798910,2040,2040,2040,2040,0
20230831,175400,24798910,2040,2040,2040,2040,0
20230831,175300,24798910,2040,2040,2040,2040,0
20230831,175200,24798910,2040,2040,2040,2040,0
20230831,175100,24798910,2040,2040,2040,2040,0
20230831,175000,24798910,2040,2040,2040,2040,0
20230831,174900,24798910,2040,2040,2040,2040,0
20230831,174800,24798910,2040,2040,2040,2040,0
20230831,174700,24798910,2040,2040,2040,2040,0
20230831,174600,24798910,2040,2040,2040,2040,0
20230831,174500,24798910,2040,2040,2040,2040,0
20230831,174400,24798910,2040,2040,2040,2040,0
20230831,174300,24798910,2040,2040,2040,2040,0
20230831,174200,24798910,2040,2040,2040,2040,0
20230831,174100,24798910,2040,2040,2040,2040,0
20230831,174000,24798910,2040,2040,2040,2040,0
20230831,173900,24798910,2040,2040,2040,2040,0
20230831,173800,24798910,2040,2040,2040,2040,0
20230831,173700,24798910,2040,2040,2040,2040,0
20230831,173600,24798910,2040,2040,2040,2040,0
20230831,173500,24798910,2040,2040,2040,2040,0
20230831,173400,24798910,2040,2040,2040,2040,0
20230831,173300,24798910,2040,2040,2040,2040,0
20230831,173200,24798910,2040,2040,2040,2040,0
20230831,173100,24798910,2040,2040,2040,2040,0
20230831,173000,24798910,2040,2040,2040,2040,0
20230831,172900,24798910,2040,2040,2040,2040,102
20230831,172800,24798910,2040,2040,2040,2040,0
20230831,172700,24798910,2040,2040,2040,2040,0
20230831,172600,24798910,2040,2040,2040,2040,0
20230831,172500,24798910,2040,2040,2040,2040,0
20230831,172400,24798910,2040,2040,2040,2040,0
20230831,172300,24798910,2040,2040,2040,2040,0
20230831,172200,24798910,2040,2040,2040,2040,0
20230831,172100,24798910,2040,2040,2040,2040,0
20230831,172000,24798910,2040,2040,2040,2040,0
20230831,171900,24798910,2040,2040,2040,2040,0
20230831,171800,24798910,2040,2040,2040,2040,0
20230831,171700,24798910,2040,2040,2040,2040,0
20230831,171600,24798910,2040,2040,2040,2040,0
20230831,171500,24798910,2040,2040,2040,2040,0
20230831,171400,24798910,2040,2040,2040,2040,0
20230831,171300,24798910,2040,2040,2040,2040,0
20230831,171200,24798910,2040,2040,2040,2040,0
20230831,171100,24798910,2040,2040,2040,2040,0
20230831,171000,24798910,2040,2040,2040,2040,0
20230831,170900,24798910,2040,2040,2040,2040,0
20230831,170800,24798910,2040,2040,2040,2040,0
20230831,170700,24798910,2040,2040,2040,2040,0
20230831,170600,24798910,2040,2040,2040,2040,0
20230831,170500,24798910,2040,2040,2040,2040,0
20230831,170400,24798910,2040,2040,2040,2040,0
20230831,170300,24798910,2040,2040,2040,2040,0
20230831,170200,24798910,2040,2040,2040,2040,0
20230831,170100,24798910,2040,2040,2040,2040,0
20230831,170000,24798910,2040,2040,2040,2040,0
20230831,165900,24798910,2040,2040,2040,2040,102
20230831,165800,24798910,2040,2040,2040,2040,0
20230831,165700,24798910,2040,2040,2040,2040,0
20230831,165600,24798910,2040,2040,2040,2040,0
20230831,165500,24798910,2040,2040,2040,2040,0
20230831,165400,24798910,2040,2040,2040,2040,0
20230831,165300,24798910,2040,2040,2040,2040,0
20230831,165200,24798910,2040,2040,2040,2040,0
20230831,165100,24798910,2040,2040,2040,2040,0
20230831,165000,24798910,2040,2040,2040,2040,0
20230831,164900,24798910,2040,2040,2040,2040,0
20230831,164800,24798910,2040,2040,2040,2040,0
20230831,164700,24798910,2040,2040,2040,2040,0
20230831,164600,24798910,2040,2040,2040,2040,0
20230831,164500,24798910,2040,2040,2040,2040,0
20230831,164400,24798910,2040,2040,2040,2040,0
20230831,164300,24798910,2040,2040,2040,2040,0
20230831,164200,24798910,2040,2040,2040,2040,0
20230831,164100,24798910,2040,2040,2040,2040,0
20230831,164000,24798910,2040,2040,2040,2040,0
20230831,163900,24798910,2040,2040,2040,2040,0
20230831,163800,24798910,2040,2040,2040,2040,0
20230831,163700,24798910,2040,2040,2040,2040,0
20230831,163600,24798910,2040,2040,2040,2040,0
20230831,163500,24798910,2040,2040,2040,2040,0
20230831,163400,24798910,2040,2040,2040,2040,0
20230831,163300,24798910,2040,2040,2040,2040,0
20230831,163200,24798910,2040,2040,2040,2040,0
20230831,163100,24798910,2040,2040,2040,2040,0
20230831,163000,24798910,2040,2040,2040,2040,0
20230831,162900,24798910,2040,2040,2040,2040,102
20230831,162800,24798910,2040,2040,2040,2040,0
20230831,162700,24798910,2040,2040,2040,2040,0
20230831,162600,24798910,2040,2040,2040,2040,0
20230831,162500,24798910,2040,2040,2040,2040,0
20230831,162400,24798910,2040,2040,2040,2040,0
20230831,162300,24798910,2040,2040,2040,2040,0
20230831,162200,24798910,2040,2040,2040,2040,0
20230831,162100,24798910,2040,2040,2040,2040,0
20230831,162000,24798910,2040,2040,2040,2040,0
20230831,161900,24798910,2040,2040,2040,2040,0
20230831,161800,24798910,2040,2040,2040,2040,0
20230831,161700,24798910,2040,2040,2040,2040,0
20230831,161600,24798910,2040,2040,2040,2040,0
20230831,161500,24798910,2040,2040,2040,2040,0
20230831,161400,24798910,2040,2040,2040,2040,0
20230831,161300,24798910,2040,2040,2040,2040,0
20230831,161200,24798910,2040,2040,2040,2040,0
20230831,161100,24798910,2040,2040,2040,2040,0
20230831,161000,24798910,2040,2040,2040,2040,0
20230831,160900,24798910,2040,2040,2040,2040,0
20230831,160800,24798910,2040,2040,2040,2040,0
20230831,160700,24798910,2040,2040,2040,2040,0
20230831,160600,24798910,2040,2040,2040,2040,0
20230831,160500,24798910,2040,2040,2040,2040,0
20230831,160400,24798910,2040,2040,2040,2040,0
20230831,160300,24798910,2040,2040,2040,2040,0
20230831,160200,24798910,2040,2040,2040,2040,0
20230831,160100,24798910,2040,2040,2040,2040,0
20230831,160000,24798910,2040,2040,2040,2040,0
20230831,155900,24798910,2040,2040,2040,2040,102
20230831,155800,24798910,2040,2040,2040,2040,0
20230831,155700,24798910,2040,2040,2040,2040,0
20230831,155600,24798910,2040,2040,2040,2040,0
20230831,155500,24798910,2040,2040,2040,2040,0
20230831,155400,24798910,2040,2040,2040,2040,0
20230831,155300,24798910,2040,2040,2040,2040,0
20230831,155200,24798910,2040,2040,2040,2040,0
20230831,155100,24798910,2040,2040,2040,2040,0
20230831,155000,24798910,2040,2040,2040,2040,0
20230831,154900,24798910,2040,2040,2040,2040,0
20230831,154800,24798910,2040,2040,2040,2040,0
20230831,154700,24798910,2040,2040,2040,2040,0
20230831,154600,24798910,2040,2040,2040,2040,0
20230831,154500,24798910,2040,2040,2040,2040,0
20230831,154400,24798910,2040,2040,2040,2040,0
20230831,154300,24798910,2040,2040,2040,2040,0
20230831,154200,24798910,2040,2040,2040,2040,0
20230831,154100,24798910,2040,2040,2040,2040,0
20230831,154000,24798910,2040,2040,2040,2040,0
20230831,153900,24798910,2040,2040,2040,2040,0
20230831,153800,24798910,2040,2040,2040,2040,0
20230831,153700,24798910,2040,2040,2040,2040,0
20230831,153600,24798910,2040,2040,2040,2040,0
20230831,153500,24798910,2040,2040,2040,2040,0
20230831,153400,24798910,2040,2040,2040,2040,0
20230831,153300,24798910,2040,2040,2040,2040,0
20230831,153200,24798910,2040,2040,2040,2040,0
20230831,153100,24798910,2040,2040,2040,2040,0
20230831,153000,24798910,2040,2040,2040,2040,102
20230831,152900,24590830,2040,2040,2040,2040,0
20230831,152800,24590830,2040,2040,2040,2040,0
20230831,152700,24590830,2040,2040,2040,2040,0
20230831,152600,24590830,2040,2040,2040,2040,0
20230831,152500,24590830,2040,2040,2040,2040,0
20230831,152400,24590830,2040,2040,2040,2040,0
20230831,152300,24590830,2040,2040,2040,2040,0
20230831,152200,24590830,2040,2040,2040,2040,0
20230831,152100,24590830,2040,2040,2040,2040,0
20230831,152000,24590830,2040,2040,2040,2040,0
20230831,151900,24590830,2040,2045,2045,2040,2
20230831,151800,24586745,2035,2035,2035,2035,30
20230831,151700,24525695,2045,2035,2045,2035,11
20230831,151600,24503210,2045,2045,2045,2045,0
20230831,151500,24503210,2045,2045,2045,2045,10
20230831,151400,24482760,2035,2035,2035,2035,29
20230831,151300,24423745,2035,2045,2045,2035,11
20230831,151200,24401260,2035,2035,2035,2035,0
20230831,151100,24401260,2035,2035,2035,2035,29
20230831,151000,24342245,2035,2035,2035,2035,1
20230831,150900,24340210,2045,2045,2045,2045,10
20230831,150800,24319760,2035,2035,2035,2035,29
20230831,150700,24260745,2035,2035,2035,2035,30
20230831,150600,24199695,2045,2045,2045,2045,0
20230831,150500,24199695,2045,2045,2045,2045,0
20230831,150400,24199695,2045,2045,2045,2045,0
20230831,150300,24199695,2045,2045,2045,2045,0
20230831,150200,24199695,2045,2045,2045,2045,10
20230831,150100,24179245,2035,2035,2035,2035,29
20230831,150000,24120230,2035,2035,2035,2035,0
20230831,145900,24120230,2035,2035,2035,2035,0
20230831,145800,24120230,2035,2035,2035,2035,29
20230831,145700,24061215,2035,2035,2035,2035,0
20230831,145600,24061215,2035,2035,2035,2035,0
20230831,145500,24061215,2035,2035,2035,2035,29
20230831,145400,24002200,2035,2035,2035,2035,29
20230831,145300,23943185,2045,2045,2045,2045,0
20230831,145200,23943185,2045,2045,2045,2045,0
20230831,145100,23943185,2045,2045,2045,2045,10
20230831,145000,23922735,2035,2035,2035,2035,0
20230831,144900,23922735,2035,2035,2035,2035,0
20230831,144800,23922735,2035,2035,2035,2035,29
20230831,144700,23863720,2035,2035,2035,2035,0
20230831,144600,23863720,2035,2035,2035,2035,0
20230831,144500,23863720,2035,2035,2035,2035,30
20230831,144400,23802670,2035,2035,2035,2035,0
20230831,144300,23802670,2035,2035,2035,2035,0
20230831,144200,23802670,2035,2035,2035,2035,29
20230831,144100,23743655,2035,2035,2035,2035,0
20230831,144000,23743655,2035,2035,2035,2035,0
20230831,143900,23743655,2035,2035,2035,2035,29
20230831,143800,23684640,2035,2035,2035,2035,0
20230831,143700,23684640,2035,2035,2035,2035,0
20230831,143600,23684640,2035,2035,2035,2035,0
20230831,143500,23684640,2035,2035,2035,2035,29
20230831,143400,23625625,2035,2035,2035,2035,0
20230831,143300,23625625,2035,2035,2035,2035,0
20230831,143200,23625625,2035,2035,2035,2035,30
20230831,143100,23564575,2035,2035,2035,2035,0
20230831,143000,23564575,2035,2035,2035,2035,0
20230831,142900,23564575,2035,2035,2035,2035,29
20230831,142800,23505560,2035,2035,2035,2035,0
20230831,142700,23505560,2035,2035,2035,2035,0
20230831,142600,23505560,2035,2035,2035,2035,29
20230831,142500,23446545,2035,2035,2035,2035,0
20230831,142400,23446545,2035,2035,2035,2035,0
20230831,142300,23446545,2035,2035,2035,2035,30
20230831,142200,23385495,2035,2035,2035,2035,0
20230831,142100,23385495,2035,2035,2035,2035,30
20230831,142000,23324445,2045,2045,2045,2045,0
20230831,141900,23324445,2045,2045,2045,2045,0
20230831,141800,23324445,2045,2045,2045,2045,0
20230831,141700,23324445,2045,2045,2045,2045,50
20230831,141600,23222195,2035,2035,2035,2035,29
20230831,141500,23163180,2035,2035,2035,2035,0
20230831,141400,23163180,2035,2035,2035,2035,0
20230831,141300,23163180,2035,2035,2035,2035,29
20230831,141200,23104165,2035,2035,2035,2035,0
20230831,141100,23104165,2035,2035,2035,2035,0
20230831,141000,23104165,2035,2035,2035,2035,30
20230831,140900,23043115,2035,2035,2035,2035,0
20230831,140800,23043115,2035,2035,2035,2035,0
20230831,140700,23043115,2035,2035,2035,2035,0
20230831,140600,23043115,2035,2035,2035,2035,30
20230831,140500,22982065,2035,2035,2035,2035,0
20230831,140400,22982065,2035,2035,2035,2035,0
20230831,140300,22982065,2035,2035,2035,2035,30
20230831,140200,22921015,2035,2035,2035,2035,0
20230831,140100,22921015,2035,2035,2035,2035,0
20230831,140000,22921015,2035,2035,2035,2035,30
20230831,135900,22859965,2035,2035,2035,2035,0
20230831,135800,22859965,2035,2035,2035,2035,0
20230831,135700,22859965,2035,2035,2035,2035,29
20230831,135600,22800950,2035,2035,2035,2035,0
20230831,135500,22800950,2035,2035,2035,2035,0
20230831,135400,22800950,2035,2035,2035,2035,0
20230831,135300,22800950,2035,2035,2035,2035,29
20230831,135200,22741935,2035,2035,2035,2035,0
20230831,135100,22741935,2035,2035,2035,2035,0
20230831,135000,22741935,2035,2035,2035,2035,30
20230831,134900,22680885,2035,2035,2035,2035,0
20230831,134800,22680885,2035,2035,2035,2035,0
20230831,134700,22680885,2035,2035,2035,2035,29
20230831,134600,22621870,2035,2035,2035,2035,0
20230831,134500,22621870,2035,2035,2035,2035,0
20230831,134400,22621870,2035,2035,2035,2035,29
20230831,134300,22562855,2035,2035,2035,2035,0
20230831,134200,22562855,2035,2035,2035,2035,0
20230831,134100,22562855,2035,2035,2035,2035,29
20230831,134000,22503840,2035,2035,2035,2035,0
20230831,133900,22503840,2035,2035,2035,2035,0
20230831,133800,22503840,2035,2035,2035,2035,0
20230831,133700,22503840,2035,2035,2035,2035,29
20230831,133600,22444825,2035,2035,2035,2035,0
20230831,133500,22444825,2035,2035,2035,2035,0
20230831,133400,22444825,2035,2035,2035,2035,29
20230831,133300,22385810,2035,2035,2035,2035,0
20230831,133200,22385810,2035,2035,2035,2035,0
20230831,133100,22385810,2035,2035,2035,2035,30
20230831,133000,22324760,2035,2035,2035,2035,0
20230831,132900,22324760,2035,2035,2035,2035,0
20230831,132800,22324760,2035,2035,2035,2035,29
20230831,132700,22265745,2035,2035,2035,2035,0
20230831,132600,22265745,2035,2035,2035,2035,0
20230831,132500,22265745,2035,2035,2035,2035,0
20230831,132400,22265745,2035,2035,2035,2035,29
20230831,132300,22206730,2035,2035,2035,2035,0
20230831,132200,22206730,2035,2035,2035,2035,0
20230831,132100,22206730,2035,2035,2035,2035,29
20230831,132000,22147715,2035,2035,2035,2035,0
20230831,131900,22147715,2035,2035,2035,2035,0
20230831,131800,22147715,2035,2035,2035,2035,29
20230831,131700,22088700,2035,2035,2035,2035,0
20230831,131600,22088700,2035,2035,2035,2035,0
20230831,131500,22088700,2035,2035,2035,2035,29
20230831,131400,22029685,2035,2035,2035,2035,0
20230831,131300,22029685,2035,2035,2035,2035,0
20230831,131200,22029685,2035,2035,2035,2035,0
20230831,131100,22029685,2035,2035,2035,2035,30
20230831,131000,21968635,2035,2035,2035,2035,0
20230831,130900,21968635,2035,2035,2035,2035,0
20230831,130800,21968635,2035,2035,2035,2035,29
20230831,130700,21909620,2035,2035,2035,2035,0
20230831,130600,21909620,2035,2035,2035,2035,0
20230831,130500,21909620,2035,2035,2035,2035,29
20230831,130400,21850605,2035,2035,2035,2035,0
20230831,130300,21850605,2035,2035,2035,2035,0
20230831,130200,21850605,2035,2035,2035,2035,29
20230831,130100,21791590,2035,2035,2035,2035,0
20230831,130000,21791590,2035,2035,2035,2035,0
20230831,125900,21791590,2035,2035,2035,2035,0
20230831,125800,21791590,2035,2035,2035,2035,29
20230831,125700,21732575,2035,2035,2035,2035,0
20230831,125600,21732575,2035,2035,2035,2035,0
20230831,125500,21732575,2035,2035,2035,2035,29
20230831,125400,21673560,2035,2035,2035,2035,0
20230831,125300,21673560,2035,2035,2035,2035,0
20230831,125200,21673560,2035,2035,2035,2035,29
20230831,125100,21614545,2035,2035,2035,2035,0
20230831,125000,21614545,2035,2035,2035,2035,0
20230831,124900,21614545,2035,2035,2035,2035,30
20230831,124800,21553495,2035,2035,2035,2035,0
20230831,124700,21553495,2035,2035,2035,2035,0
20230831,124600,21553495,2035,2035,2035,2035,30
20230831,124500,21492445,2035,2035,2035,2035,0
20230831,124400,21492445,2035,2035,2035,2035,0
20230831,124300,21492445,2035,2035,2035,2035,0
20230831,124200,21492445,2035,2035,2035,2035,30
20230831,124100,21431395,2035,2035,2035,2035,0
20230831,124000,21431395,2035,2035,2035,2035,0
20230831,123900,21431395,2035,2035,2035,2035,30
20230831,123800,21370345,2035,2035,2035,2035,0
20230831,123700,21370345,2035,2035,2035,2035,0
20230831,123600,21370345,2035,2035,2035,2035,29
20230831,123500,21311330,2035,2035,2035,2035,0
20230831,123400,21311330,2035,2035,2035,2035,0
20230831,123300,21311330,2035,2035,2035,2035,29
20230831,123200,21252315,2035,2035,2035,2035,0
20230831,123100,21252315,2035,2035,2035,2035,0
20230831,123000,21252315,2035,2035,2035,2035,0
20230831,122900,21252315,2035,2035,2035,2035,29
20230831,122800,21193300,2035,2035,2035,2035,0
20230831,122700,21193300,2035,2035,2035,2035,0
20230831,122600,21193300,2035,2035,2035,2035,29
20230831,122500,21134285,2035,2035,2035,2035,0
20230831,122400,21134285,2035,2035,2035,2035,0
20230831,122300,21134285,2035,2035,2035,2035,29
20230831,122200,21075270,2035,2035,2035,2035,0
20230831,122100,21075270,2035,2035,2035,2035,0
20230831,122000,21075270,2035,2035,2035,2035,29
20230831,121900,21016255,2035,2035,2035,2035,0
20230831,121800,21016255,2035,2035,2035,2035,0
20230831,121700,21016255,2035,2035,2035,2035,0
20230831,121600,21016255,2035,2035,2035,2035,29
20230831,121500,20957240,2035,2035,2035,2035,0
20230831,121400,20957240,2035,2035,2035,2035,0
20230831,121300,20957240,2035,2035,2035,2035,29
20230831,121200,20898225,2035,2035,2035,2035,0
20230831,121100,20898225,2035,2035,2035,2035,0
20230831,121000,20898225,2035,2035,2035,2035,30
20230831,120900,20837175,2035,2035,2035,2035,0
20230831,120800,20837175,2035,2035,2035,2035,0
20230831,120700,20837175,2035,2035,2035,2035,29
20230831,120600,20778160,2035,2035,2035,2035,0
20230831,120500,20778160,2035,2035,2035,2035,0
20230831,120400,20778160,2035,2035,2035,2035,30
20230831,120300,20717110,2035,2035,2035,2035,0
20230831,120200,20717110,2035,2035,2035,2035,0
20230831,120100,20717110,2035,2035,2035,2035,0
20230831,120000,20717110,2035,2035,2035,2035,29
20230831,115900,20658095,2035,2035,2035,2035,0
20230831,115800,20658095,2035,2035,2035,2035,0
20230831,115700,20658095,2035,2035,2035,2035,29
20230831,115600,20599080,2035,2035,2035,2035,0
20230831,115500,20599080,2035,2035,2035,2035,0
20230831,115400,20599080,2035,2035,2035,2035,30
20230831,115300,20538030,2035,2035,2035,2035,0
20230831,115200,20538030,2035,2035,2035,2035,0
20230831,115100,20538030,2035,2035,2035,2035,29
20230831,115000,20479015,2035,2035,2035,2035,0
20230831,114900,20479015,2035,2035,2035,2035,0
20230831,114800,20479015,2035,2035,2035,2035,0
20230831,114700,20479015,2035,2035,2035,2035,29
20230831,114600,20420000,2035,2035,2035,2035,0
20230831,114500,20420000,2035,2035,2035,2035,0
20230831,114400,20420000,2035,2035,2035,2035,29
20230831,114300,20360985,2035,2035,2035,2035,0
20230831,114200,20360985,2035,2035,2035,2035,0
20230831,114100,20360985,2035,2035,2035,2035,30
20230831,114000,20299935,2035,2035,2035,2035,0
20230831,113900,20299935,2035,2035,2035,2035,0
20230831,113800,20299935,2035,2035,2035,2035,30
20230831,113700,20238885,2035,2035,2035,2035,0
20230831,113600,20238885,2035,2035,2035,2035,0
20230831,113500,20238885,2035,2035,2035,2035,0
20230831,113400,20238885,2035,2035,2035,2035,30
20230831,113300,20177835,2035,2035,2035,2035,0
20230831,113200,20177835,2035,2035,2035,2035,0
20230831,113100,20177835,2035,2035,2035,2035,30
20230831,113000,20116785,2035,2035,2035,2035,0
20230831,112900,20116785,2035,2035,2035,2035,0
20230831,112800,20116785,2035,2035,2035,2035,29
20230831,112700,20057770,2035,2035,2035,2035,0
20230831,112600,20057770,2035,2035,2035,2035,0
20230831,112500,20057770,2035,2035,2035,2035,29
20230831,112400,19998755,2035,2035,2035,2035,0
20230831,112300,19998755,2035,2035,2035,2035,0
20230831,112200,19998755,2035,2035,2035,2035,0
20230831,112100,19998755,2035,2035,2035,2035,29
20230831,112000,19939740,2035,2035,2035,2035,0
20230831,111900,19939740,2035,2035,2035,2035,0
20230831,111800,19939740,2035,2035,2035,2035,30
20230831,111700,19878690,2035,2035,2035,2035,0
20230831,111600,19878690,2035,2035,2035,2035,0
20230831,111500,19878690,2035,2035,2035,2035,29
20230831,111400,19819675,2035,2035,2035,2035,0
20230831,111300,19819675,2035,2035,2035,2035,0
20230831,111200,19819675,2035,2035,2035,2035,29
20230831,111100,19760660,2035,2035,2035,2035,0
20230831,111000,19760660,2035,2035,2035,2035,0
20230831,110900,19760660,2035,2035,2035,2035,29
20230831,110800,19701645,2035,2035,2035,2035,0
20230831,110700,19701645,2035,2035,2035,2035,0
20230831,110600,19701645,2035,2035,2035,2035,0
20230831,110500,19701645,2035,2035,2035,2035,29
20230831,110400,19642630,2035,2035,2035,2035,0
20230831,110300,19642630,2035,2035,2035,2035,0
20230831,110200,19642630,2035,2035,2035,2035,29
20230831,110100,19583615,2035,2035,2035,2035,0
20230831,110000,19583615,2035,2035,2035,2035,0
20230831,105900,19583615,2035,2035,2035,2035,30
20230831,105800,19522565,2035,2035,2035,2035,0
20230831,105700,19522565,2035,2035,2035,2035,0
20230831,105600,19522565,2035,2035,2035,2035,30
20230831,105500,19461515,2035,2035,2035,2035,0
20230831,105400,19461515,2035,2035,2035,2035,0
20230831,105300,19461515,2035,2035,2035,2035,0
20230831,105200,19461515,2035,2035,2035,2035,30
20230831,105100,19400465,2035,2035,2035,2035,0
20230831,105000,19400465,2035,2035,2035,2035,0
20230831,104900,19400465,2035,2035,2035,2035,30
20230831,104800,19339415,2035,2035,2035,2035,0
20230831,104700,19339415,2035,2035,2035,2035,0
20230831,104600,19339415,2035,2035,2035,2035,29
20230831,104500,19280400,2035,2035,2035,2035,0
20230831,104400,19280400,2035,2035,2035,2035,0
20230831,104300,19280400,2035,2035,2035,2035,29
20230831,104200,19221385,2035,2035,2035,2035,0
20230831,104100,19221385,2035,2035,2035,2035,0
20230831,104000,19221385,2035,2035,2035,2035,0
20230831,103900,19221385,2035,2035,2035,2035,30
20230831,103800,19160335,2035,2035,2035,2035,0
20230831,103700,19160335,2035,2035,2035,2035,0
20230831,103600,19160335,2035,2035,2035,2035,30
20230831,103500,19099285,2035,2035,2035,2035,0
20230831,103400,19099285,2035,2035,2035,2035,0
20230831,103300,19099285,2035,2035,2035,2035,29
20230831,103200,19040270,2035,2035,2035,2035,0
20230831,103100,19040270,2035,2035,2035,2035,0
20230831,103000,19040270,2035,2035,2035,2035,29
20230831,102900,18981255,2035,2035,2035,2035,0
20230831,102800,18981255,2035,2035,2035,2035,0
20230831,102700,18981255,2035,2035,2035,2035,29
20230831,102600,18922240,2035,2035,2035,2035,0
20230831,102500,18922240,2035,2035,2035,2035,0
20230831,102400,18922240,2035,2035,2035,2035,1
20230831,102300,18920205,2035,2035,2035,2035,30
20230831,102200,18859155,2035,2035,2035,2035,0
20230831,102100,18859155,2035,2035,2035,2035,0
20230831,102000,18859155,2035,2035,2035,2035,29
20230831,101900,18800140,2035,2035,2035,2035,0
20230831,101800,18800140,2035,2035,2035,2035,0
20230831,101700,18800140,2035,2035,2035,2035,29
20230831,101600,18741125,2035,2035,2035,2035,0
20230831,101500,18741125,2035,2035,2035,2035,0
20230831,101400,18741125,2035,2035,2035,2035,29
20230831,101300,18682110,2035,2035,2035,2035,0
20230831,101200,18682110,2035,2035,2035,2035,0
20230831,101100,18682110,2035,2035,2035,2035,29
20230831,101000,18623095,2035,2035,2035,2035,0
20230831,100900,18623095,2035,2035,2035,2035,0
20230831,100800,18623095,2035,2035,2035,2035,0
20230831,100700,18623095,2035,2035,2035,2035,30
20230831,100600,18562045,2035,2035,2035,2035,29
20230831,100500,18503030,2045,2045,2045,2045,0
20230831,100400,18503030,2045,2045,2045,2045,0
20230831,100300,18503030,2045,2045,2045,2045,10
20230831,100200,18482580,2035,2035,2035,2035,0
20230831,100100,18482580,2035,2035,2035,2035,29
20230831,100000,18423565,2035,2035,2035,2035,0
20230831,095900,18423565,2035,2035,2035,2035,0
20230831,095800,18423565,2035,2035,2035,2035,30
20230831,095700,18362515,2035,2035,2035,2035,0
20230831,095600,18362515,2035,2035,2035,2035,0
20230831,095500,18362515,2035,2035,2035,2035,0
20230831,095400,18362515,2035,2035,2035,2035,0
20230831,095300,18362515,2035,2035,2035,2035,0
20230831,095200,18362515,2035,2035,2035,2035,0
20230831,095100,18362515,2035,2035,2035,2035,0
20230831,095000,18362515,2035,2035,2035,2035,0
20230831,094900,18362515,2035,2035,2035,2035,0
20230831,094800,18362515,2035,2035,2035,2035,0
20230831,094700,18362515,2035,2035,2035,2035,0
20230831,094600,18362515,2035,2035,2035,2035,0
20230831,094500,18362515,2035,2035,2035,2035,0
20230831,094400,18362515,2035,2035,2035,2035,0
20230831,094300,18362515,2035,2035,2035,2035,0
20230831,094200,18362515,2035,2035,2035,2035,0
20230831,094100,18362515,2035,2035,2035,2035,0
20230831,094000,18362515,2035,2035,2035,2035,0
20230831,093900,18362515,2035,2035,2035,2035,0
20230831,093800,18362515,2035,2035,2035,2035,0
20230831,093700,18362515,2035,2035,2035,2035,0
20230831,093600,18362515,2035,2035,2035,2035,0
20230831,093500,18362515,2035,2035,2035,2035,0
20230831,093400,18362515,2035,2035,2035,2035,0
20230831,093300,18362515,2035,2035,2035,2035,0
20230831,093200,18362515,2035,2035,2035,2035,0
20230831,093100,18362515,2035,2035,2035,2035,0
20230831,093000,18362515,2035,2035,2035,2035,0
20230831,092900,18362515,2035,2035,2035,2035,0
20230831,092800,18362515,2035,2035,2035,2035,0
20230831,092700,18362515,2035,2035,2035,2035,0
20230831,092600,18362515,2035,2035,2035,2035,0
20230831,092500,18362515,2035,2035,2035,2035,0
20230831,092400,18362515,2035,2035,2035,2035,0
20230831,092300,18362515,2035,2035,2035,2035,500
20230831,092200,17345015,2035,2035,2035,2035,0
20230831,092100,17345015,2035,2035,2035,2035,542
20230831,092000,16242045,2045,2045,2045,2045,0
20230831,091900,16242045,2045,2045,2045,2045,1
20230831,091800,16240000,2030,2030,2030,2030,0
20230831,091700,16240000,2030,2030,2030,2030,0
20230831,091600,16240000,2030,2030,2030,2030,0
20230831,091500,16240000,2030,2030,2030,2030,0
20230831,091400,16240000,2030,2030,2030,2030,0
20230831,091300,16240000,2030,2030,2030,2030,4000
20230831,091200,8120000,2030,2030,2030,2030,0
20230831,091100,8120000,2030,2030,2030,2030,0
20230831,091000,8120000,2030,2030,2030,2030,0
20230831,090900,8120000,2030,2030,2030,2030,2000
20230831,090800,4060000,2030,2030,2030,2030,1000
20230831,090700,2030000,2030,2030,2030,2030,0
20230831,090600,2030000,2030,2030,2030,2030,1000
20230831,090500,0,2040,2040,2040,2040,0
20230831,090400,0,2040,2040,2040,2040,0
20230831,090300,0,2040,2040,2040,2040,0
20230831,090200,0,2040,2040,2040,2040,0
20230831,090100,0,2040,2040,2040,2040,0
20230831,090000,0,2040,2040,2040,2040,0