KissMeData/005010/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184200,2098495885,4850,4850,4850,4850,8118
20230831,184100,2098495885,4850,4850,4850,4850,0
20230831,184000,2098495885,4850,4850,4850,4850,0
20230831,183900,2098495885,4850,4850,4850,4850,0
20230831,183800,2098495885,4850,4850,4850,4850,0
20230831,183700,2098495885,4850,4850,4850,4850,0
20230831,183600,2098495885,4850,4850,4850,4850,0
20230831,183500,2098495885,4850,4850,4850,4850,0
20230831,183400,2098495885,4850,4850,4850,4850,0
20230831,183300,2098495885,4850,4850,4850,4850,0
20230831,183200,2098495885,4850,4850,4850,4850,0
20230831,183100,2098495885,4850,4850,4850,4850,0
20230831,183000,2098495885,4850,4850,4850,4850,0
20230831,182900,2098495885,4850,4850,4850,4850,0
20230831,182800,2098495885,4850,4850,4850,4850,0
20230831,182700,2098495885,4850,4850,4850,4850,0
20230831,182600,2098495885,4850,4850,4850,4850,0
20230831,182500,2098495885,4850,4850,4850,4850,0
20230831,182400,2098495885,4850,4850,4850,4850,0
20230831,182300,2098495885,4850,4850,4850,4850,0
20230831,182200,2098495885,4850,4850,4850,4850,0
20230831,182100,2098495885,4850,4850,4850,4850,0
20230831,182000,2098495885,4850,4850,4850,4850,0
20230831,181900,2098495885,4850,4850,4850,4850,0
20230831,181800,2098495885,4850,4850,4850,4850,0
20230831,181700,2098495885,4850,4850,4850,4850,0
20230831,181600,2098495885,4850,4850,4850,4850,0
20230831,181500,2098495885,4850,4850,4850,4850,0
20230831,181400,2098495885,4850,4850,4850,4850,0
20230831,181300,2098495885,4850,4850,4850,4850,0
20230831,181200,2098495885,4850,4850,4850,4850,8118
20230831,181100,2098495885,4850,4850,4850,4850,0
20230831,181000,2098495885,4850,4850,4850,4850,0
20230831,180900,2098495885,4850,4850,4850,4850,0
20230831,180800,2098495885,4850,4850,4850,4850,0
20230831,180700,2098495885,4850,4850,4850,4850,0
20230831,180600,2098495885,4850,4850,4850,4850,0
20230831,180500,2098495885,4850,4850,4850,4850,0
20230831,180400,2098495885,4850,4850,4850,4850,0
20230831,180300,2098495885,4850,4850,4850,4850,0
20230831,180200,2098495885,4850,4850,4850,4850,0
20230831,180100,2098495885,4850,4850,4850,4850,0
20230831,180000,2098495885,4850,4850,4850,4850,0
20230831,175900,2098495885,4850,4850,4850,4850,0
20230831,175800,2098495885,4850,4850,4850,4850,0
20230831,175700,2098495885,4850,4850,4850,4850,0
20230831,175600,2098495885,4850,4850,4850,4850,0
20230831,175500,2098495885,4850,4850,4850,4850,0
20230831,175400,2098495885,4850,4850,4850,4850,0
20230831,175300,2098495885,4850,4850,4850,4850,0
20230831,175200,2098495885,4850,4850,4850,4850,0
20230831,175100,2098495885,4850,4850,4850,4850,0
20230831,175000,2098495885,4850,4850,4850,4850,0
20230831,174900,2098495885,4850,4850,4850,4850,0
20230831,174800,2098495885,4850,4850,4850,4850,0
20230831,174700,2098495885,4850,4850,4850,4850,0
20230831,174600,2098495885,4850,4850,4850,4850,0
20230831,174500,2098495885,4850,4850,4850,4850,0
20230831,174400,2098495885,4850,4850,4850,4850,0
20230831,174300,2098495885,4850,4850,4850,4850,0
20230831,174200,2098495885,4850,4850,4850,4850,8118
20230831,174100,2098495885,4850,4850,4850,4850,0
20230831,174000,2098495885,4850,4850,4850,4850,0
20230831,173900,2098495885,4850,4850,4850,4850,0
20230831,173800,2098495885,4850,4850,4850,4850,0
20230831,173700,2098495885,4850,4850,4850,4850,0
20230831,173600,2098495885,4850,4850,4850,4850,0
20230831,173500,2098495885,4850,4850,4850,4850,0
20230831,173400,2098495885,4850,4850,4850,4850,0
20230831,173300,2098495885,4850,4850,4850,4850,0
20230831,173200,2098495885,4850,4850,4850,4850,0
20230831,173100,2098495885,4850,4850,4850,4850,0
20230831,173000,2098495885,4850,4850,4850,4850,0
20230831,172900,2098495885,4850,4850,4850,4850,0
20230831,172800,2098495885,4850,4850,4850,4850,0
20230831,172700,2098495885,4850,4850,4850,4850,0
20230831,172600,2098495885,4850,4850,4850,4850,0
20230831,172500,2098495885,4850,4850,4850,4850,0
20230831,172400,2098495885,4850,4850,4850,4850,0
20230831,172300,2098495885,4850,4850,4850,4850,0
20230831,172200,2098495885,4850,4850,4850,4850,0
20230831,172100,2098495885,4850,4850,4850,4850,0
20230831,172000,2098495885,4850,4850,4850,4850,0
20230831,171900,2098495885,4850,4850,4850,4850,0
20230831,171800,2098495885,4850,4850,4850,4850,0
20230831,171700,2098495885,4850,4850,4850,4850,0
20230831,171600,2098495885,4850,4850,4850,4850,0
20230831,171500,2098495885,4850,4850,4850,4850,0
20230831,171400,2098495885,4850,4850,4850,4850,0
20230831,171300,2098495885,4850,4850,4850,4850,0
20230831,171200,2098495885,4850,4850,4850,4850,8118
20230831,171100,2098495885,4850,4850,4850,4850,0
20230831,171000,2098495885,4850,4850,4850,4850,0
20230831,170900,2098495885,4850,4850,4850,4850,0
20230831,170800,2098495885,4850,4850,4850,4850,0
20230831,170700,2098495885,4850,4850,4850,4850,0
20230831,170600,2098495885,4850,4850,4850,4850,0
20230831,170500,2098495885,4850,4850,4850,4850,0
20230831,170400,2098495885,4850,4850,4850,4850,0
20230831,170300,2098495885,4850,4850,4850,4850,0
20230831,170200,2098495885,4850,4850,4850,4850,0
20230831,170100,2098495885,4850,4850,4850,4850,0
20230831,170000,2098495885,4850,4850,4850,4850,0
20230831,165900,2098495885,4850,4850,4850,4850,0
20230831,165800,2098495885,4850,4850,4850,4850,0
20230831,165700,2098495885,4850,4850,4850,4850,0
20230831,165600,2098495885,4850,4850,4850,4850,0
20230831,165500,2098495885,4850,4850,4850,4850,0
20230831,165400,2098495885,4850,4850,4850,4850,0
20230831,165300,2098495885,4850,4850,4850,4850,0
20230831,165200,2098495885,4850,4850,4850,4850,0
20230831,165100,2098495885,4850,4850,4850,4850,0
20230831,165000,2098495885,4850,4850,4850,4850,0
20230831,164900,2098495885,4850,4850,4850,4850,0
20230831,164800,2098495885,4850,4850,4850,4850,0
20230831,164700,2098495885,4850,4850,4850,4850,0
20230831,164600,2098495885,4850,4850,4850,4850,0
20230831,164500,2098495885,4850,4850,4850,4850,0
20230831,164400,2098495885,4850,4850,4850,4850,0
20230831,164300,2098495885,4850,4850,4850,4850,0
20230831,164200,2098495885,4850,4850,4850,4850,8118
20230831,164100,2098495885,4850,4850,4850,4850,0
20230831,164000,2098495885,4850,4850,4850,4850,0
20230831,163900,2098495885,4850,4850,4850,4850,0
20230831,163800,2098495885,4850,4850,4850,4850,0
20230831,163700,2098495885,4850,4850,4850,4850,0
20230831,163600,2098495885,4850,4850,4850,4850,0
20230831,163500,2098495885,4850,4850,4850,4850,0
20230831,163400,2098495885,4850,4850,4850,4850,0
20230831,163300,2098495885,4850,4850,4850,4850,0
20230831,163200,2098495885,4850,4850,4850,4850,0
20230831,163100,2098495885,4850,4850,4850,4850,0
20230831,163000,2098495885,4850,4850,4850,4850,0
20230831,162900,2098495885,4850,4850,4850,4850,0
20230831,162800,2098495885,4850,4850,4850,4850,0
20230831,162700,2098495885,4850,4850,4850,4850,0
20230831,162600,2098495885,4850,4850,4850,4850,0
20230831,162500,2098495885,4850,4850,4850,4850,0
20230831,162400,2098495885,4850,4850,4850,4850,0
20230831,162300,2098495885,4850,4850,4850,4850,0
20230831,162200,2098495885,4850,4850,4850,4850,0
20230831,162100,2098495885,4850,4850,4850,4850,0
20230831,162000,2098495885,4850,4850,4850,4850,0
20230831,161900,2098495885,4850,4850,4850,4850,0
20230831,161800,2098495885,4850,4850,4850,4850,0
20230831,161700,2098495885,4850,4850,4850,4850,0
20230831,161600,2098495885,4850,4850,4850,4850,0
20230831,161500,2098495885,4850,4850,4850,4850,0
20230831,161400,2098495885,4850,4850,4850,4850,0
20230831,161300,2098495885,4850,4850,4850,4850,0
20230831,161200,2098495885,4850,4850,4850,4850,8118
20230831,161100,2098495885,4850,4850,4850,4850,0
20230831,161000,2098495885,4850,4850,4850,4850,0
20230831,160900,2098495885,4850,4850,4850,4850,0
20230831,160800,2098495885,4850,4850,4850,4850,0
20230831,160700,2098495885,4850,4850,4850,4850,0
20230831,160600,2098495885,4850,4850,4850,4850,0
20230831,160500,2098495885,4850,4850,4850,4850,0
20230831,160400,2098495885,4850,4850,4850,4850,0
20230831,160300,2098495885,4850,4850,4850,4850,0
20230831,160200,2098495885,4850,4850,4850,4850,0
20230831,160100,2098495885,4850,4850,4850,4850,0
20230831,160000,2098495885,4850,4850,4850,4850,0
20230831,155900,2098495885,4850,4850,4850,4850,0
20230831,155800,2098495885,4850,4850,4850,4850,0
20230831,155700,2098495885,4850,4850,4850,4850,0
20230831,155600,2098495885,4850,4850,4850,4850,0
20230831,155500,2098495885,4850,4850,4850,4850,0
20230831,155400,2098495885,4850,4850,4850,4850,0
20230831,155300,2098495885,4850,4850,4850,4850,0
20230831,155200,2098495885,4850,4850,4850,4850,0
20230831,155100,2098495885,4850,4850,4850,4850,0
20230831,155000,2098495885,4850,4850,4850,4850,0
20230831,154900,2098495885,4850,4850,4850,4850,0
20230831,154800,2098495885,4850,4850,4850,4850,0
20230831,154700,2098495885,4850,4850,4850,4850,0
20230831,154600,2098495885,4850,4850,4850,4850,0
20230831,154500,2098495885,4850,4850,4850,4850,0
20230831,154400,2098495885,4850,4850,4850,4850,0
20230831,154300,2098495885,4850,4850,4850,4850,0
20230831,154200,2098495885,4850,4850,4850,4850,8118
20230831,154100,2098495885,4850,4850,4850,4850,0
20230831,154000,2098495885,4850,4850,4850,4850,0
20230831,153900,2098495885,4850,4850,4850,4850,0
20230831,153800,2098495885,4850,4850,4850,4850,0
20230831,153700,2098495885,4850,4850,4850,4850,0
20230831,153600,2098495885,4850,4850,4850,4850,0
20230831,153500,2098495885,4850,4850,4850,4850,0
20230831,153400,2098495885,4850,4850,4850,4850,0
20230831,153300,2098495885,4850,4850,4850,4850,0
20230831,153200,2098495885,4850,4850,4850,4850,0
20230831,153100,2098495885,4850,4850,4850,4850,0
20230831,153000,2098495885,4850,4850,4850,4850,8118
20230831,152900,2059123585,4815,4815,4815,4815,0
20230831,152800,2059123585,4815,4815,4815,4815,0
20230831,152700,2059123585,4815,4815,4815,4815,0
20230831,152600,2059123585,4815,4815,4815,4815,0
20230831,152500,2059123585,4815,4815,4815,4815,0
20230831,152400,2059123585,4815,4815,4815,4815,0
20230831,152300,2059123585,4815,4815,4815,4815,0
20230831,152200,2059123585,4815,4815,4815,4815,0
20230831,152100,2059123585,4815,4815,4815,4815,0
20230831,152000,2059123585,4815,4815,4815,4815,0
20230831,151900,2059123585,4815,4815,4820,4815,888
20230831,151800,2054847860,4815,4815,4815,4810,1438
20230831,151700,2047926390,4815,4815,4815,4810,324
20230831,151600,2046366370,4815,4810,4815,4810,4110
20230831,151500,2026596945,4815,4815,4815,4815,284
20230831,151400,2025229485,4810,4815,4815,4810,330
20230831,151300,2023641525,4815,4815,4815,4810,824
20230831,151200,2019677965,4810,4815,4815,4810,1904
20230831,151100,2010519700,4810,4815,4815,4810,736
20230831,151000,2006975885,4815,4815,4815,4815,926
20230831,150900,2002517195,4815,4815,4815,4815,108
20230831,150800,2001997175,4810,4815,4815,4810,175
20230831,150700,2001155415,4815,4815,4815,4815,113
20230831,150600,2000611320,4815,4815,4815,4810,138
20230831,150500,1999946875,4815,4815,4815,4810,193
20230831,150400,1999018425,4815,4815,4815,4815,329
20230831,150300,1997434290,4815,4815,4815,4815,48
20230831,150200,1997203170,4815,4815,4815,4815,499
20230831,150100,1994800485,4815,4815,4815,4815,1
20230831,150000,1994795670,4815,4815,4815,4815,111
20230831,145900,1994261205,4815,4820,4820,4815,564
20230831,145800,1991545280,4820,4820,4820,4815,518
20230831,145700,1989051020,4820,4820,4820,4820,0
20230831,145600,1989051020,4820,4820,4820,4820,1
20230831,145500,1989046200,4815,4815,4815,4815,92
20230831,145400,1988603220,4815,4820,4820,4815,767
20230831,145300,1984908780,4820,4820,4820,4820,198
20230831,145200,1983954420,4820,4820,4820,4820,103
20230831,145100,1983457960,4820,4810,4820,4810,2872
20230831,145000,1969642360,4810,4810,4810,4805,1816
20230831,144900,1960908305,4810,4815,4815,4810,6156
20230831,144800,1931282260,4820,4820,4820,4820,508
20230831,144700,1928833700,4820,4820,4820,4815,6
20230831,144600,1928804785,4820,4820,4820,4820,2
20230831,144500,1928795145,4820,4820,4820,4820,18
20230831,144400,1928708385,4820,4820,4820,4820,356
20230831,144300,1926992465,4820,4820,4820,4820,4
20230831,144200,1926973185,4820,4815,4820,4815,32
20230831,144100,1926819095,4820,4820,4820,4820,1903
20230831,144000,1917646635,4820,4820,4820,4820,4
20230831,143900,1917627355,4815,4820,4820,4815,9
20230831,143800,1917583980,4820,4820,4820,4820,25
20230831,143700,1917463480,4815,4820,4820,4815,4
20230831,143600,1917444205,4820,4820,4820,4815,686
20230831,143500,1914140610,4825,4825,4825,4825,0
20230831,143400,1914140610,4825,4825,4825,4825,0
20230831,143300,1914140610,4825,4820,4825,4820,620
20230831,143200,1911150710,4825,4830,4830,4825,3154
20230831,143100,1895932645,4830,4830,4830,4830,2
20230831,143000,1895922985,4825,4825,4830,4825,8
20230831,142900,1895884380,4830,4825,4830,4825,5002
20230831,142800,1871749720,4825,4830,4830,4825,253
20230831,142700,1870528935,4830,4835,4835,4830,466
20230831,142600,1868278145,4835,4835,4835,4835,3
20230831,142500,1868263640,4835,4830,4835,4830,277
20230831,142400,1866925725,4830,4830,4830,4830,44
20230831,142300,1866713205,4830,4830,4830,4830,11
20230831,142200,1866660075,4830,4825,4830,4825,1819
20230831,142100,1857883275,4825,4825,4825,4820,135
20230831,142000,1857232100,4820,4820,4820,4820,790
20230831,141900,1853424300,4815,4820,4820,4815,623
20230831,141800,1850423940,4820,4820,4820,4815,177
20230831,141700,1849571640,4820,4820,4820,4815,719
20230831,141600,1846108390,4820,4820,4820,4820,2
20230831,141500,1846098750,4820,4820,4820,4820,5
20230831,141400,1846074650,4820,4820,4820,4820,6
20230831,141300,1846045730,4820,4820,4820,4820,29
20230831,141200,1845905950,4820,4815,4820,4815,816
20230831,141100,1841974900,4815,4820,4820,4815,1063
20230831,141000,1836856310,4825,4820,4825,4820,201
20230831,140900,1835887475,4820,4820,4820,4820,278
20230831,140800,1834547515,4820,4820,4820,4820,11
20230831,140700,1834494495,4820,4820,4820,4820,421
20230831,140600,1832465275,4815,4815,4815,4815,976
20230831,140500,1827765835,4815,4815,4815,4815,2
20230831,140400,1827756205,4815,4815,4815,4815,1450
20230831,140300,1820774455,4815,4815,4815,4815,608
20230831,140200,1817846935,4820,4820,4820,4820,185
20230831,140100,1816955235,4820,4820,4820,4820,0
20230831,140000,1816955235,4820,4820,4820,4820,1406
20230831,135900,1810178315,4825,4830,4830,4825,489
20230831,135800,1807818875,4830,4830,4830,4825,174
20230831,135700,1806979290,4830,4830,4830,4830,2
20230831,135600,1806969630,4830,4830,4830,4825,29
20230831,135500,1806829575,4825,4830,4830,4825,428
20230831,135400,1804763840,4830,4830,4830,4830,3
20230831,135300,1804749350,4830,4830,4830,4830,3
20230831,135200,1804734860,4830,4825,4830,4825,674
20230831,135100,1801482805,4825,4825,4825,4825,484
20230831,135000,1799147505,4830,4830,4830,4830,12
20230831,134900,1799089545,4830,4830,4830,4830,14
20230831,134800,1799021925,4830,4830,4830,4830,5
20230831,134700,1798997775,4830,4830,4830,4830,6
20230831,134600,1798968795,4830,4825,4830,4820,680
20230831,134500,1795688205,4825,4825,4825,4820,25
20230831,134400,1795567595,4825,4825,4825,4825,3
20230831,134300,1795553120,4825,4825,4825,4820,678
20230831,134200,1792282650,4825,4825,4825,4820,199
20230831,134100,1791323370,4820,4820,4820,4820,0
20230831,134000,1791323370,4820,4820,4820,4820,40
20230831,133900,1791130570,4825,4820,4825,4820,171
20230831,133800,1790306345,4825,4825,4825,4820,44
20230831,133700,1790094245,4825,4820,4825,4820,170
20230831,133600,1789274835,4820,4820,4820,4815,25
20230831,133500,1789154415,4820,4820,4820,4820,464
20230831,133400,1786917935,4820,4820,4820,4820,2
20230831,133300,1786908295,4820,4815,4820,4815,374
20230831,133200,1785107375,4815,4815,4815,4815,749
20230831,133100,1781500940,4820,4820,4825,4820,122
20230831,133000,1780912895,4825,4820,4825,4820,509
20230831,132900,1778459495,4820,4825,4825,4820,488
20230831,132800,1776107330,4825,4820,4825,4820,17
20230831,132700,1776025375,4825,4820,4825,4820,355
20230831,132600,1774314010,4820,4815,4820,4815,929
20230831,132500,1769837070,4820,4820,4820,4820,3
20230831,132400,1769822610,4815,4815,4815,4815,169
20230831,132300,1769008875,4815,4820,4820,4815,183
20230831,132200,1768127630,4820,4820,4820,4820,1339
20230831,132100,1761673650,4820,4820,4825,4820,286
20230831,132000,1760295125,4820,4820,4820,4820,0
20230831,131900,1760295125,4820,4820,4820,4820,173
20230831,131800,1759461265,4820,4825,4825,4820,1265
20230831,131700,1753357720,4825,4825,4825,4825,172
20230831,131600,1752527820,4825,4830,4830,4825,484
20230831,131500,1750190105,4830,4835,4835,4830,178
20230831,131400,1749330355,4835,4835,4835,4830,510
20230831,131300,1746867005,4835,4835,4835,4835,1
20230831,131200,1746862170,4830,4835,4835,4830,31
20230831,131100,1746712425,4835,4835,4835,4835,2
20230831,131000,1746702755,4830,4830,4835,4830,437
20230831,130900,1744592040,4835,4830,4835,4830,529
20230831,130800,1742036965,4830,4830,4830,4825,237
20230831,130700,1740893135,4830,4830,4830,4830,22
20230831,130600,1740786875,4830,4830,4830,4830,2
20230831,130500,1740777215,4830,4830,4830,4830,143
20230831,130400,1740086525,4830,4830,4830,4830,203
20230831,130300,1739106035,4825,4825,4825,4825,772
20230831,130200,1735381135,4825,4830,4830,4825,429
20230831,130100,1733311180,4835,4835,4835,4835,0
20230831,130000,1733311180,4835,4835,4835,4835,5
20230831,125900,1733287005,4825,4835,4835,4825,24
20230831,125800,1733171195,4835,4835,4835,4835,10
20230831,125700,1733122845,4830,4830,4835,4830,102
20230831,125600,1732630170,4825,4815,4825,4815,956
20230831,125500,1728019840,4820,4820,4820,4820,12
20230831,125400,1727962000,4820,4820,4820,4820,33
20230831,125300,1727802940,4820,4820,4820,4820,522
20230831,125200,1725286900,4820,4825,4825,4820,602
20230831,125100,1722385200,4825,4820,4825,4820,207
20230831,125000,1721387455,4820,4820,4820,4820,248
20230831,124900,1720192095,4820,4820,4820,4820,320
20230831,124800,1718649695,4820,4820,4820,4820,39
20230831,124700,1718461715,4820,4820,4820,4820,51
20230831,124600,1718215895,4820,4820,4820,4820,2
20230831,124500,1718206255,4820,4820,4820,4820,1
20230831,124400,1718201435,4815,4815,4815,4815,290
20230831,124300,1716805085,4815,4815,4815,4815,532
20230831,124200,1714243505,4815,4815,4815,4815,180
20230831,124100,1713376805,4815,4815,4815,4815,217
20230831,124000,1712331950,4815,4815,4815,4815,40
20230831,123900,1712139350,4815,4820,4820,4815,1100
20230831,123800,1706841530,4815,4815,4815,4815,0
20230831,123700,1706841530,4815,4820,4820,4815,1016
20230831,123600,1701946760,4825,4825,4825,4825,31
20230831,123500,1701797185,4825,4830,4830,4825,491
20230831,123400,1699428100,4830,4830,4830,4830,100
20230831,123300,1698945100,4825,4835,4835,4825,322
20230831,123200,1697389340,4830,4835,4835,4830,638
20230831,123100,1694307795,4830,4830,4830,4830,0
20230831,123000,1694307795,4830,4830,4830,4830,74
20230831,122900,1693950375,4830,4835,4835,4830,4015
20230831,122800,1674557860,4835,4830,4835,4830,5121
20230831,122700,1649823015,4830,4825,4830,4825,1036
20230831,122600,1644820525,4825,4825,4825,4825,33
20230831,122500,1644661300,4825,4825,4825,4825,17
20230831,122400,1644579275,4820,4820,4820,4820,5
20230831,122300,1644555175,4820,4825,4825,4820,2722
20230831,122200,1631432705,4825,4830,4830,4825,392
20230831,122100,1629539595,4830,4835,4835,4830,942
20230831,122000,1624985905,4835,4840,4840,4835,522
20230831,121900,1622461030,4840,4845,4845,4840,820
20230831,121800,1618492225,4840,4840,4840,4840,165
20230831,121700,1617693625,4845,4850,4850,4845,190
20230831,121600,1616773025,4850,4850,4850,4850,22
20230831,121500,1616666325,4845,4850,4850,4845,980
20230831,121400,1611915825,4850,4850,4850,4850,182
20230831,121300,1611033125,4850,4850,4850,4850,270
20230831,121200,1609723625,4850,4850,4850,4850,0
20230831,121100,1609723625,4850,4850,4850,4850,171
20230831,121000,1608894275,4850,4850,4850,4850,1082
20230831,120900,1603646575,4855,4855,4855,4855,205
20230831,120800,1602651300,4855,4855,4855,4850,321
20230831,120700,1601093345,4855,4865,4865,4855,10840
20230831,120600,1548418435,4865,4865,4865,4860,1070
20230831,120500,1543213385,4865,4860,4865,4860,1925
20230831,120400,1533848945,4860,4860,4865,4860,1312
20230831,120300,1527472605,4865,4860,4865,4860,1357
20230831,120200,1520877580,4855,4855,4855,4855,450
20230831,120100,1518692830,4860,4855,4860,4855,87
20230831,120000,1518270430,4855,4850,4855,4850,1030
20230831,115900,1513269785,4855,4850,4855,4850,185
20230831,115800,1512372530,4850,4850,4850,4850,8
20230831,115700,1512333730,4850,4850,4850,4840,10
20230831,115600,1512285260,4850,4855,4855,4840,113
20230831,115500,1511738240,4850,4825,4850,4825,2003
20230831,115400,1502023715,4850,4840,4850,4835,2009
20230831,115300,1492292620,4845,4845,4845,4845,1006
20230831,115200,1487418550,4840,4845,4850,4840,2001
20230831,115100,1477714435,4815,4850,4850,4815,2391
20230831,115000,1466128855,4845,4845,4850,4845,4007
20230831,114900,1446702270,4840,4830,4840,4830,1098
20230831,114800,1441393715,4830,4815,4830,4810,4357
20230831,114700,1420365285,4820,4820,4820,4820,8
20230831,114600,1420326725,4825,4825,4825,4825,9
20230831,114500,1420283300,4815,4825,4825,4815,33
20230831,114400,1420124240,4830,4825,4830,4815,1007
20230831,114300,1415265460,4825,4810,4825,4810,2002
20230831,114200,1405612225,4810,4810,4810,4810,1
20230831,114100,1405607415,4820,4820,4820,4790,27366
20230831,114000,1274399655,4820,4820,4825,4820,2025
20230831,113900,1264630250,4820,4820,4820,4805,3127
20230831,113800,1249593360,4810,4815,4820,4810,644
20230831,113700,1246493390,4815,4815,4815,4815,0
20230831,113600,1246493390,4815,4815,4815,4815,666
20230831,113500,1243286600,4815,4815,4820,4815,851
20230831,113400,1239189025,4820,4820,4820,4820,55
20230831,113300,1238923925,4815,4820,4820,4815,125
20230831,113200,1238321785,4820,4820,4820,4820,113
20230831,113100,1237777125,4820,4825,4825,4820,34
20230831,113000,1237613125,4825,4820,4825,4820,706
20230831,112900,1234209755,4820,4815,4820,4815,42
20230831,112800,1234007480,4820,4815,4820,4815,55
20230831,112700,1233742495,4820,4815,4825,4815,2055
20230831,112600,1223838390,4815,4815,4815,4815,203
20230831,112500,1222860945,4820,4820,4820,4820,16
20230831,112400,1222783825,4820,4820,4820,4820,8
20230831,112300,1222745265,4820,4810,4820,4810,224
20230831,112200,1221666710,4815,4810,4815,4810,391
20230831,112100,1219785950,4800,4810,4810,4800,1070
20230831,112000,1214644660,4810,4810,4810,4810,38
20230831,111900,1214461880,4800,4805,4810,4800,930
20230831,111800,1209993480,4810,4805,4810,4805,463
20230831,111700,1207768700,4805,4805,4805,4800,172
20230831,111600,1206943080,4805,4815,4815,4805,31
20230831,111500,1206794105,4800,4815,4815,4800,178
20230831,111400,1205939660,4825,4825,4825,4825,3
20230831,111300,1205925185,4825,4795,4825,4795,5004
20230831,111200,1181785545,4820,4800,4820,4795,5180
20230831,111100,1156844655,4795,4800,4800,4795,647
20230831,111000,1153741560,4795,4805,4805,4795,2814
20230831,110900,1140237860,4805,4805,4805,4805,305
20230831,110800,1138772335,4800,4800,4800,4800,548
20230831,110700,1136141935,4805,4805,4805,4805,16
20230831,110600,1136065055,4800,4795,4800,4795,3376
20230831,110500,1119872370,4800,4805,4805,4800,440
20230831,110400,1117760365,4805,4805,4805,4805,235
20230831,110300,1116631190,4800,4805,4810,4800,1977
20230831,110200,1107139200,4805,4800,4805,4800,136
20230831,110100,1106486105,4800,4810,4810,4800,5444
20230831,110000,1080353420,4810,4810,4810,4805,229
20230831,105900,1079251940,4810,4805,4810,4805,55
20230831,105800,1078987645,4800,4830,4840,4800,45219
20230831,105700,861665745,4840,4840,4840,4835,22
20230831,105600,861559315,4835,4840,4840,4835,32
20230831,105500,861404545,4840,4830,4840,4830,378
20230831,105400,859577725,4835,4830,4835,4830,500
20230831,105300,857162715,4830,4830,4830,4825,195
20230831,105200,856221700,4830,4830,4830,4830,18
20230831,105100,856134760,4830,4830,4830,4830,295
20230831,105000,854709910,4825,4820,4825,4820,241
20230831,104900,853547090,4820,4815,4820,4815,1918
20230831,104800,844310830,4820,4815,4820,4810,3127
20230831,104700,829256325,4815,4815,4815,4810,1399
20230831,104600,822525140,4810,4820,4820,4810,2770
20230831,104500,809197435,4820,4820,4820,4815,2715
20230831,104400,796123860,4820,4820,4820,4815,808
20230831,104300,792230555,4820,4825,4825,4820,2035
20230831,104200,782421845,4825,4825,4825,4825,1131
20230831,104100,776964770,4825,4825,4830,4820,3005
20230831,104000,762475250,4825,4825,4830,4825,4589
20230831,103900,740329595,4830,4830,4830,4830,417
20230831,103800,738315485,4830,4840,4840,4830,8725
20230831,103700,696153225,4835,4840,4840,4835,5449
20230831,103600,669802540,4840,4845,4845,4840,182
20230831,103500,668921655,4840,4840,4840,4840,0
20230831,103400,668921655,4840,4840,4840,4840,294
20230831,103300,667498695,4840,4840,4840,4835,298
20230831,103200,666056975,4840,4840,4840,4840,576
20230831,103100,663269135,4840,4845,4845,4840,2800
20230831,103000,649716645,4845,4840,4845,4840,1936
20230831,102900,640336775,4845,4840,4845,4840,423
20230831,102800,638288705,4840,4840,4840,4840,20
20230831,102700,638191905,4845,4840,4845,4840,684
20230831,102600,634881100,4840,4840,4840,4840,360
20230831,102500,633138700,4835,4840,4840,4835,70
20230831,102400,632800200,4840,4840,4840,4840,3759
20230831,102300,614606640,4845,4850,4850,4845,383
20230831,102200,612750990,4845,4845,4845,4845,2475
20230831,102100,600759615,4845,4845,4845,4845,50
20230831,102000,600517365,4840,4840,4840,4840,2219
20230831,101900,589777405,4840,4835,4840,4835,221
20230831,101800,588708765,4840,4840,4840,4840,612
20230831,101700,585746685,4840,4840,4840,4840,0
20230831,101600,585746685,4840,4840,4840,4840,42
20230831,101500,585543405,4840,4835,4845,4835,753
20230831,101400,581898100,4840,4840,4840,4840,36
20230831,101300,581723860,4840,4840,4840,4840,1627
20230831,101200,573849180,4845,4850,4850,4845,173
20230831,101100,573010970,4850,4845,4855,4845,392
20230831,101000,571111455,4845,4845,4845,4840,148
20230831,100900,570395055,4840,4855,4855,4840,1339
20230831,100800,563907365,4850,4845,4850,4845,1077
20230831,100700,558685000,4840,4840,4840,4840,2111
20230831,100600,548467760,4845,4845,4845,4845,465
20230831,100500,546214835,4845,4850,4850,4845,225
20230831,100400,545124485,4845,4845,4845,4845,200
20230831,100300,544155485,4845,4840,4845,4840,1325
20230831,100200,537742470,4840,4840,4840,4840,918
20230831,100100,533299350,4835,4840,4840,4835,1888
20230831,100000,524161965,4840,4845,4850,4840,2819
20230831,095900,510512245,4845,4840,4845,4840,2580
20230831,095800,498012150,4845,4845,4845,4840,1557
20230831,095700,490472235,4845,4845,4845,4845,421
20230831,095600,488432490,4850,4855,4855,4840,14368
20230831,095500,418759705,4855,4870,4870,4855,12104
20230831,095400,359958565,4870,4865,4870,4865,337
20230831,095300,358318935,4865,4865,4865,4865,225
20230831,095200,357224310,4860,4855,4865,4855,1085
20230831,095100,351952960,4860,4860,4865,4860,2524
20230831,095000,339686315,4860,4860,4860,4860,1298
20230831,094900,333378035,4860,4860,4860,4855,611
20230831,094800,330410765,4860,4855,4860,4850,2795
20230831,094700,316848170,4855,4860,4860,4855,824
20230831,094600,312846050,4855,4860,4860,4855,4285
20230831,094500,292037630,4860,4870,4870,4860,4815
20230831,094400,268627315,4875,4870,4875,4865,3998
20230831,094300,249171940,4870,4880,4880,4870,13577
20230831,094200,183007270,4880,4885,4885,4880,2894
20230831,094100,168884545,4880,4875,4880,4875,854
20230831,094000,164718765,4880,4880,4880,4880,578
20230831,093900,161898125,4885,4885,4885,4880,3184
20230831,093800,146359840,4885,4890,4890,4880,4716
20230831,093700,123319640,4885,4890,4890,4885,232
20230831,093600,122186005,4885,4895,4895,4885,2587
20230831,093500,109538855,4895,4895,4895,4890,163
20230831,093400,108741470,4895,4900,4900,4895,175
20230831,093300,107884485,4900,4900,4900,4900,35
20230831,093200,107712985,4900,4895,4900,4895,149
20230831,093100,106983125,4895,4900,4900,4895,90
20230831,093000,106542545,4900,4895,4900,4890,977
20230831,092900,101760040,4900,4900,4900,4900,3
20230831,092800,101745340,4890,4895,4895,4890,955
20230831,092700,97072955,4895,4895,4895,4895,1520
20230831,092600,89632555,4895,4895,4895,4895,1
20230831,092500,89627660,4890,4890,4890,4890,1414
20230831,092400,82713200,4890,4895,4895,4890,102
20230831,092300,82214220,4895,4900,4900,4895,471
20230831,092200,79908320,4900,4900,4900,4900,308
20230831,092100,78399120,4900,4900,4900,4900,50
20230831,092000,78154120,4900,4895,4900,4895,6
20230831,091900,78124725,4900,4900,4900,4900,5
20230831,091800,78100225,4895,4895,4895,4895,25
20230831,091700,77977850,4900,4895,4900,4890,399
20230831,091600,76025715,4895,4895,4895,4890,442
20230831,091500,73862405,4890,4895,4895,4890,71
20230831,091400,73515030,4895,4895,4895,4895,31
20230831,091300,73363285,4895,4895,4895,4895,4
20230831,091200,73343705,4895,4900,4900,4895,1536
20230831,091100,65823045,4900,4900,4905,4900,20
20230831,091000,65724965,4900,4900,4900,4900,2395
20230831,090900,53989465,4900,4900,4900,4900,154
20230831,090800,53234865,4900,4895,4900,4885,1623
20230831,090700,45298560,4900,4900,4900,4900,415
20230831,090600,43265060,4900,4900,4900,4900,240
20230831,090500,42089060,4900,4910,4910,4885,301
20230831,090400,40616670,4885,4905,4905,4885,1257
20230831,090300,34470855,4915,4910,4915,4895,1098
20230831,090200,29084175,4910,4915,4915,4890,1215
20230831,090100,23139615,4895,4895,4895,4895,2372
20230831,090000,11528675,4895,4910,4910,4895,2351