KissMeData/041920/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191500,503067820,5850,5850,5850,5850,3060
20230831,191400,503067820,5850,5850,5850,5850,0
20230831,191300,503067820,5850,5850,5850,5850,0
20230831,191200,503067820,5850,5850,5850,5850,0
20230831,191100,503067820,5850,5850,5850,5850,0
20230831,191000,503067820,5850,5850,5850,5850,0
20230831,190900,503067820,5850,5850,5850,5850,0
20230831,190800,503067820,5850,5850,5850,5850,0
20230831,190700,503067820,5850,5850,5850,5850,0
20230831,190600,503067820,5850,5850,5850,5850,0
20230831,190500,503067820,5850,5850,5850,5850,0
20230831,190400,503067820,5850,5850,5850,5850,0
20230831,190300,503067820,5850,5850,5850,5850,0
20230831,190200,503067820,5850,5850,5850,5850,0
20230831,190100,503067820,5850,5850,5850,5850,0
20230831,190000,503067820,5850,5850,5850,5850,0
20230831,185900,503067820,5850,5850,5850,5850,0
20230831,185800,503067820,5850,5850,5850,5850,0
20230831,185700,503067820,5850,5850,5850,5850,0
20230831,185600,503067820,5850,5850,5850,5850,0
20230831,185500,503067820,5850,5850,5850,5850,0
20230831,185400,503067820,5850,5850,5850,5850,0
20230831,185300,503067820,5850,5850,5850,5850,0
20230831,185200,503067820,5850,5850,5850,5850,0
20230831,185100,503067820,5850,5850,5850,5850,0
20230831,185000,503067820,5850,5850,5850,5850,0
20230831,184900,503067820,5850,5850,5850,5850,0
20230831,184800,503067820,5850,5850,5850,5850,0
20230831,184700,503067820,5850,5850,5850,5850,0
20230831,184600,503067820,5850,5850,5850,5850,0
20230831,184500,503067820,5850,5850,5850,5850,3060
20230831,184400,503067820,5850,5850,5850,5850,0
20230831,184300,503067820,5850,5850,5850,5850,0
20230831,184200,503067820,5850,5850,5850,5850,0
20230831,184100,503067820,5850,5850,5850,5850,0
20230831,184000,503067820,5850,5850,5850,5850,0
20230831,183900,503067820,5850,5850,5850,5850,0
20230831,183800,503067820,5850,5850,5850,5850,0
20230831,183700,503067820,5850,5850,5850,5850,0
20230831,183600,503067820,5850,5850,5850,5850,0
20230831,183500,503067820,5850,5850,5850,5850,0
20230831,183400,503067820,5850,5850,5850,5850,0
20230831,183300,503067820,5850,5850,5850,5850,0
20230831,183200,503067820,5850,5850,5850,5850,0
20230831,183100,503067820,5850,5850,5850,5850,0
20230831,183000,503067820,5850,5850,5850,5850,0
20230831,182900,503067820,5850,5850,5850,5850,0
20230831,182800,503067820,5850,5850,5850,5850,0
20230831,182700,503067820,5850,5850,5850,5850,0
20230831,182600,503067820,5850,5850,5850,5850,0
20230831,182500,503067820,5850,5850,5850,5850,0
20230831,182400,503067820,5850,5850,5850,5850,0
20230831,182300,503067820,5850,5850,5850,5850,0
20230831,182200,503067820,5850,5850,5850,5850,0
20230831,182100,503067820,5850,5850,5850,5850,0
20230831,182000,503067820,5850,5850,5850,5850,0
20230831,181900,503067820,5850,5850,5850,5850,0
20230831,181800,503067820,5850,5850,5850,5850,0
20230831,181700,503067820,5850,5850,5850,5850,0
20230831,181600,503067820,5850,5850,5850,5850,0
20230831,181500,503067820,5850,5850,5850,5850,3060
20230831,181400,503067820,5850,5850,5850,5850,0
20230831,181300,503067820,5850,5850,5850,5850,0
20230831,181200,503067820,5850,5850,5850,5850,0
20230831,181100,503067820,5850,5850,5850,5850,0
20230831,181000,503067820,5850,5850,5850,5850,0
20230831,180900,503067820,5850,5850,5850,5850,0
20230831,180800,503067820,5850,5850,5850,5850,0
20230831,180700,503067820,5850,5850,5850,5850,0
20230831,180600,503067820,5850,5850,5850,5850,0
20230831,180500,503067820,5850,5850,5850,5850,0
20230831,180400,503067820,5850,5850,5850,5850,0
20230831,180300,503067820,5850,5850,5850,5850,0
20230831,180200,503067820,5850,5850,5850,5850,0
20230831,180100,503067820,5850,5850,5850,5850,0
20230831,180000,503067820,5850,5850,5850,5850,0
20230831,175900,503067820,5850,5850,5850,5850,0
20230831,175800,503067820,5850,5850,5850,5850,0
20230831,175700,503067820,5850,5850,5850,5850,0
20230831,175600,503067820,5850,5850,5850,5850,0
20230831,175500,503067820,5850,5850,5850,5850,0
20230831,175400,503067820,5850,5850,5850,5850,0
20230831,175300,503067820,5850,5850,5850,5850,0
20230831,175200,503067820,5850,5850,5850,5850,0
20230831,175100,503067820,5850,5850,5850,5850,0
20230831,175000,503067820,5850,5850,5850,5850,0
20230831,174900,503067820,5850,5850,5850,5850,0
20230831,174800,503067820,5850,5850,5850,5850,0
20230831,174700,503067820,5850,5850,5850,5850,0
20230831,174600,503067820,5850,5850,5850,5850,0
20230831,174500,503067820,5850,5850,5850,5850,3060
20230831,174400,503067820,5850,5850,5850,5850,0
20230831,174300,503067820,5850,5850,5850,5850,0
20230831,174200,503067820,5850,5850,5850,5850,0
20230831,174100,503067820,5850,5850,5850,5850,0
20230831,174000,503067820,5850,5850,5850,5850,0
20230831,173900,503067820,5850,5850,5850,5850,0
20230831,173800,503067820,5850,5850,5850,5850,0
20230831,173700,503067820,5850,5850,5850,5850,0
20230831,173600,503067820,5850,5850,5850,5850,0
20230831,173500,503067820,5850,5850,5850,5850,0
20230831,173400,503067820,5850,5850,5850,5850,0
20230831,173300,503067820,5850,5850,5850,5850,0
20230831,173200,503067820,5850,5850,5850,5850,0
20230831,173100,503067820,5850,5850,5850,5850,0
20230831,173000,503067820,5850,5850,5850,5850,0
20230831,172900,503067820,5850,5850,5850,5850,0
20230831,172800,503067820,5850,5850,5850,5850,0
20230831,172700,503067820,5850,5850,5850,5850,0
20230831,172600,503067820,5850,5850,5850,5850,0
20230831,172500,503067820,5850,5850,5850,5850,0
20230831,172400,503067820,5850,5850,5850,5850,0
20230831,172300,503067820,5850,5850,5850,5850,0
20230831,172200,503067820,5850,5850,5850,5850,0
20230831,172100,503067820,5850,5850,5850,5850,0
20230831,172000,503067820,5850,5850,5850,5850,0
20230831,171900,503067820,5850,5850,5850,5850,0
20230831,171800,503067820,5850,5850,5850,5850,0
20230831,171700,503067820,5850,5850,5850,5850,0
20230831,171600,503067820,5850,5850,5850,5850,0
20230831,171500,503067820,5850,5850,5850,5850,3060
20230831,171400,503067820,5850,5850,5850,5850,0
20230831,171300,503067820,5850,5850,5850,5850,0
20230831,171200,503067820,5850,5850,5850,5850,0
20230831,171100,503067820,5850,5850,5850,5850,0
20230831,171000,503067820,5850,5850,5850,5850,0
20230831,170900,503067820,5850,5850,5850,5850,0
20230831,170800,503067820,5850,5850,5850,5850,0
20230831,170700,503067820,5850,5850,5850,5850,0
20230831,170600,503067820,5850,5850,5850,5850,0
20230831,170500,503067820,5850,5850,5850,5850,0
20230831,170400,503067820,5850,5850,5850,5850,0
20230831,170300,503067820,5850,5850,5850,5850,0
20230831,170200,503067820,5850,5850,5850,5850,0
20230831,170100,503067820,5850,5850,5850,5850,0
20230831,170000,503067820,5850,5850,5850,5850,0
20230831,165900,503067820,5850,5850,5850,5850,0
20230831,165800,503067820,5850,5850,5850,5850,0
20230831,165700,503067820,5850,5850,5850,5850,0
20230831,165600,503067820,5850,5850,5850,5850,0
20230831,165500,503067820,5850,5850,5850,5850,0
20230831,165400,503067820,5850,5850,5850,5850,0
20230831,165300,503067820,5850,5850,5850,5850,0
20230831,165200,503067820,5850,5850,5850,5850,0
20230831,165100,503067820,5850,5850,5850,5850,0
20230831,165000,503067820,5850,5850,5850,5850,0
20230831,164900,503067820,5850,5850,5850,5850,0
20230831,164800,503067820,5850,5850,5850,5850,0
20230831,164700,503067820,5850,5850,5850,5850,0
20230831,164600,503067820,5850,5850,5850,5850,0
20230831,164500,503067820,5850,5850,5850,5850,3060
20230831,164400,503067820,5850,5850,5850,5850,0
20230831,164300,503067820,5850,5850,5850,5850,0
20230831,164200,503067820,5850,5850,5850,5850,0
20230831,164100,503067820,5850,5850,5850,5850,0
20230831,164000,503067820,5850,5850,5850,5850,0
20230831,163900,503067820,5850,5850,5850,5850,0
20230831,163800,503067820,5850,5850,5850,5850,0
20230831,163700,503067820,5850,5850,5850,5850,0
20230831,163600,503067820,5850,5850,5850,5850,0
20230831,163500,503067820,5850,5850,5850,5850,0
20230831,163400,503067820,5850,5850,5850,5850,0
20230831,163300,503067820,5850,5850,5850,5850,0
20230831,163200,503067820,5850,5850,5850,5850,0
20230831,163100,503067820,5850,5850,5850,5850,0
20230831,163000,503067820,5850,5850,5850,5850,0
20230831,162900,503067820,5850,5850,5850,5850,0
20230831,162800,503067820,5850,5850,5850,5850,0
20230831,162700,503067820,5850,5850,5850,5850,0
20230831,162600,503067820,5850,5850,5850,5850,0
20230831,162500,503067820,5850,5850,5850,5850,0
20230831,162400,503067820,5850,5850,5850,5850,0
20230831,162300,503067820,5850,5850,5850,5850,0
20230831,162200,503067820,5850,5850,5850,5850,0
20230831,162100,503067820,5850,5850,5850,5850,0
20230831,162000,503067820,5850,5850,5850,5850,0
20230831,161900,503067820,5850,5850,5850,5850,0
20230831,161800,503067820,5850,5850,5850,5850,0
20230831,161700,503067820,5850,5850,5850,5850,0
20230831,161600,503067820,5850,5850,5850,5850,0
20230831,161500,503067820,5850,5850,5850,5850,3060
20230831,161400,503067820,5850,5850,5850,5850,0
20230831,161300,503067820,5850,5850,5850,5850,0
20230831,161200,503067820,5850,5850,5850,5850,0
20230831,161100,503067820,5850,5850,5850,5850,0
20230831,161000,503067820,5850,5850,5850,5850,0
20230831,160900,503067820,5850,5850,5850,5850,0
20230831,160800,503067820,5850,5850,5850,5850,0
20230831,160700,503067820,5850,5850,5850,5850,0
20230831,160600,503067820,5850,5850,5850,5850,0
20230831,160500,503067820,5850,5850,5850,5850,0
20230831,160400,503067820,5850,5850,5850,5850,0
20230831,160300,503067820,5850,5850,5850,5850,0
20230831,160200,503067820,5850,5850,5850,5850,0
20230831,160100,503067820,5850,5850,5850,5850,0
20230831,160000,503067820,5850,5850,5850,5850,0
20230831,155900,503067820,5850,5850,5850,5850,0
20230831,155800,503067820,5850,5850,5850,5850,0
20230831,155700,503067820,5850,5850,5850,5850,0
20230831,155600,503067820,5850,5850,5850,5850,0
20230831,155500,503067820,5850,5850,5850,5850,0
20230831,155400,503067820,5850,5850,5850,5850,0
20230831,155300,503067820,5850,5850,5850,5850,0
20230831,155200,503067820,5850,5850,5850,5850,0
20230831,155100,503067820,5850,5850,5850,5850,0
20230831,155000,503067820,5850,5850,5850,5850,0
20230831,154900,503067820,5850,5850,5850,5850,0
20230831,154800,503067820,5850,5850,5850,5850,0
20230831,154700,503067820,5850,5850,5850,5850,0
20230831,154600,503067820,5850,5850,5850,5850,0
20230831,154500,503067820,5850,5850,5850,5850,3060
20230831,154400,503067820,5850,5850,5850,5850,0
20230831,154300,503067820,5850,5850,5850,5850,0
20230831,154200,503067820,5850,5850,5850,5850,0
20230831,154100,503067820,5850,5850,5850,5850,0
20230831,154000,503067820,5850,5850,5850,5850,0
20230831,153900,503067820,5850,5850,5850,5850,0
20230831,153800,503067820,5850,5850,5850,5850,0
20230831,153700,503067820,5850,5850,5850,5850,0
20230831,153600,503067820,5850,5850,5850,5850,0
20230831,153500,503067820,5850,5850,5850,5850,0
20230831,153400,503067820,5850,5850,5850,5850,0
20230831,153300,503067820,5850,5850,5850,5850,0
20230831,153200,503067820,5850,5850,5850,5850,0
20230831,153100,503067820,5850,5850,5850,5850,0
20230831,153000,503067820,5850,5850,5850,5850,3060
20230831,152900,485166820,5830,5830,5830,5830,0
20230831,152800,485166820,5830,5830,5830,5830,0
20230831,152700,485166820,5830,5830,5830,5830,0
20230831,152600,485166820,5830,5830,5830,5830,0
20230831,152500,485166820,5830,5830,5830,5830,0
20230831,152400,485166820,5830,5830,5830,5830,0
20230831,152300,485166820,5830,5830,5830,5830,0
20230831,152200,485166820,5830,5830,5830,5830,0
20230831,152100,485166820,5830,5830,5830,5830,0
20230831,152000,485166820,5830,5830,5830,5830,0
20230831,151900,485166820,5830,5790,5830,5790,722
20230831,151800,480974000,5800,5800,5800,5800,0
20230831,151700,480974000,5800,5800,5800,5800,1
20230831,151600,480968200,5790,5800,5800,5790,67
20230831,151500,480580050,5800,5800,5800,5800,0
20230831,151400,480580050,5800,5800,5800,5800,0
20230831,151300,480580050,5800,5800,5800,5800,0
20230831,151200,480580050,5800,5800,5800,5800,0
20230831,151100,480580050,5800,5790,5800,5790,2
20230831,151000,480568460,5790,5790,5790,5790,29
20230831,150900,480400550,5800,5800,5800,5800,0
20230831,150800,480400550,5800,5800,5800,5800,50
20230831,150700,480110550,5790,5790,5790,5790,0
20230831,150600,480110550,5790,5800,5800,5790,30
20230831,150500,479936650,5800,5800,5800,5800,0
20230831,150400,479936650,5800,5770,5800,5770,4
20230831,150300,479913540,5800,5800,5800,5800,0
20230831,150200,479913540,5800,5800,5800,5800,1
20230831,150100,479907740,5760,5760,5760,5760,0
20230831,150000,479907740,5760,5760,5760,5760,0
20230831,145900,479907740,5760,5760,5760,5760,0
20230831,145800,479907740,5760,5760,5760,5760,0
20230831,145700,479907740,5760,5760,5760,5760,0
20230831,145600,479907740,5760,5760,5760,5760,0
20230831,145500,479907740,5760,5760,5760,5760,0
20230831,145400,479907740,5760,5780,5780,5760,1571
20230831,145300,470854840,5810,5810,5810,5810,1
20230831,145200,470849030,5790,5790,5790,5790,0
20230831,145100,470849030,5790,5790,5790,5790,1500
20230831,145000,462164030,5810,5810,5810,5810,0
20230831,144900,462164030,5810,5810,5810,5810,0
20230831,144800,462164030,5810,5810,5810,5790,201
20230831,144700,460997700,5810,5800,5810,5800,102
20230831,144600,460406090,5810,5810,5810,5810,0
20230831,144500,460406090,5810,5810,5810,5810,5
20230831,144400,460377040,5770,5770,5770,5770,0
20230831,144300,460377040,5770,5770,5770,5770,0
20230831,144200,460377040,5770,5770,5770,5770,0
20230831,144100,460377040,5770,5770,5770,5770,0
20230831,144000,460377040,5770,5770,5770,5770,0
20230831,143900,460377040,5770,5770,5770,5770,0
20230831,143800,460377040,5770,5770,5770,5770,0
20230831,143700,460377040,5770,5770,5770,5770,0
20230831,143600,460377040,5770,5790,5790,5770,463
20230831,143500,457703330,5790,5790,5790,5790,0
20230831,143400,457703330,5790,5790,5790,5790,1
20230831,143300,457697540,5790,5790,5790,5790,4
20230831,143200,457674380,5810,5810,5810,5810,0
20230831,143100,457674380,5810,5810,5810,5810,0
20230831,143000,457674380,5810,5810,5810,5810,0
20230831,142900,457674380,5810,5790,5810,5790,695
20230831,142800,453650310,5800,5800,5800,5800,195
20230831,142700,452519310,5810,5810,5810,5810,0
20230831,142600,452519310,5810,5810,5810,5810,342
20230831,142500,450532290,5820,5820,5820,5820,0
20230831,142400,450532290,5820,5810,5830,5810,1367
20230831,142300,442566840,5800,5800,5810,5800,2055
20230831,142200,430643100,5790,5790,5790,5790,0
20230831,142100,430643100,5790,5800,5800,5790,107
20230831,142000,430022570,5800,5800,5800,5800,100
20230831,141900,429442570,5800,5800,5800,5800,0
20230831,141800,429442570,5800,5800,5800,5800,0
20230831,141700,429442570,5800,5800,5800,5800,0
20230831,141600,429442570,5800,5800,5800,5800,5
20230831,141500,429413570,5790,5790,5790,5790,0
20230831,141400,429413570,5790,5790,5790,5790,53
20230831,141300,429106700,5800,5800,5800,5800,0
20230831,141200,429106700,5800,5800,5800,5800,1
20230831,141100,429100900,5760,5760,5760,5760,0
20230831,141000,429100900,5760,5760,5760,5760,0
20230831,140900,429100900,5760,5790,5790,5760,1262
20230831,140800,421822240,5790,5790,5790,5790,0
20230831,140700,421822240,5790,5790,5790,5790,21
20230831,140600,421700650,5790,5800,5800,5790,275
20230831,140500,420107020,5810,5810,5810,5810,0
20230831,140400,420107020,5810,5810,5810,5810,0
20230831,140300,420107020,5810,5810,5810,5810,0
20230831,140200,420107020,5810,5800,5810,5800,51
20230831,140100,419811210,5810,5810,5810,5810,0
20230831,140000,419811210,5810,5810,5810,5810,181
20230831,135900,418759600,5820,5820,5820,5820,0
20230831,135800,418759600,5820,5820,5820,5820,0
20230831,135700,418759600,5820,5820,5820,5820,0
20230831,135600,418759600,5820,5820,5820,5820,0
20230831,135500,418759600,5820,5820,5820,5820,0
20230831,135400,418759600,5820,5820,5820,5820,0
20230831,135300,418759600,5820,5820,5820,5820,0
20230831,135200,418759600,5820,5820,5820,5820,0
20230831,135100,418759600,5820,5820,5820,5820,0
20230831,135000,418759600,5820,5820,5820,5820,0
20230831,134900,418759600,5820,5820,5820,5820,163
20230831,134800,417810940,5820,5810,5820,5810,37
20230831,134700,417595840,5800,5800,5800,5800,43
20230831,134600,417346440,5800,5800,5800,5800,0
20230831,134500,417346440,5800,5800,5800,5800,133
20230831,134400,416575040,5800,5800,5800,5800,0
20230831,134300,416575040,5800,5800,5800,5800,162
20230831,134200,415635440,5800,5800,5800,5800,0
20230831,134100,415635440,5800,5800,5800,5800,0
20230831,134000,415635440,5800,5800,5800,5800,0
20230831,133900,415635440,5800,5800,5800,5800,0
20230831,133800,415635440,5800,5800,5800,5800,0
20230831,133700,415635440,5800,5800,5800,5800,0
20230831,133600,415635440,5800,5800,5800,5800,0
20230831,133500,415635440,5800,5800,5800,5800,0
20230831,133400,415635440,5800,5800,5800,5800,0
20230831,133300,415635440,5800,5810,5810,5800,155
20230831,133200,414736210,5810,5810,5810,5810,8
20230831,133100,414689730,5810,5810,5810,5810,0
20230831,133000,414689730,5810,5810,5810,5810,0
20230831,132900,414689730,5810,5810,5810,5810,3
20230831,132800,414672300,5800,5800,5800,5800,0
20230831,132700,414672300,5800,5800,5800,5800,0
20230831,132600,414672300,5800,5800,5800,5800,0
20230831,132500,414672300,5800,5800,5800,5800,0
20230831,132400,414672300,5800,5800,5800,5800,0
20230831,132300,414672300,5800,5800,5800,5800,10
20230831,132200,414614300,5810,5810,5810,5810,0
20230831,132100,414614300,5810,5810,5810,5810,0
20230831,132000,414614300,5810,5810,5810,5810,0
20230831,131900,414614300,5810,5810,5810,5810,0
20230831,131800,414614300,5810,5810,5810,5810,0
20230831,131700,414614300,5810,5810,5810,5810,0
20230831,131600,414614300,5810,5810,5810,5810,0
20230831,131500,414614300,5810,5810,5810,5810,2
20230831,131400,414602680,5800,5800,5800,5800,0
20230831,131300,414602680,5800,5800,5800,5800,0
20230831,131200,414602680,5800,5800,5800,5800,150
20230831,131100,413732680,5800,5800,5800,5800,0
20230831,131000,413732680,5800,5800,5800,5800,0
20230831,130900,413732680,5800,5800,5800,5800,0
20230831,130800,413732680,5800,5800,5800,5800,0
20230831,130700,413732680,5800,5800,5800,5800,0
20230831,130600,413732680,5800,5800,5800,5800,20
20230831,130500,413616680,5800,5800,5800,5800,0
20230831,130400,413616680,5800,5800,5800,5800,0
20230831,130300,413616680,5800,5800,5800,5800,46
20230831,130200,413349880,5800,5800,5800,5800,0
20230831,130100,413349880,5800,5800,5800,5800,0
20230831,130000,413349880,5800,5800,5800,5800,0
20230831,125900,413349880,5800,5800,5800,5800,71
20230831,125800,412938080,5800,5800,5800,5800,0
20230831,125700,412938080,5800,5800,5800,5800,0
20230831,125600,412938080,5800,5800,5800,5800,0
20230831,125500,412938080,5800,5810,5810,5800,121
20230831,125400,412236260,5790,5790,5790,5790,0
20230831,125300,412236260,5790,5790,5790,5790,0
20230831,125200,412236260,5790,5790,5790,5790,0
20230831,125100,412236260,5790,5780,5790,5780,2811
20230831,125000,395969570,5770,5770,5770,5770,0
20230831,124900,395969570,5770,5780,5780,5770,1100
20230831,124800,389619180,5790,5790,5790,5790,0
20230831,124700,389619180,5790,5790,5790,5790,89
20230831,124600,389103870,5790,5790,5790,5790,0
20230831,124500,389103870,5790,5790,5790,5790,0
20230831,124400,389103870,5790,5790,5790,5790,0
20230831,124300,389103870,5790,5790,5790,5790,1
20230831,124200,389098080,5790,5790,5790,5790,0
20230831,124100,389098080,5790,5790,5790,5790,109
20230831,124000,388466970,5800,5800,5800,5800,0
20230831,123900,388466970,5800,5800,5800,5800,0
20230831,123800,388466970,5800,5800,5800,5800,0
20230831,123700,388466970,5800,5800,5800,5800,0
20230831,123600,388466970,5800,5800,5800,5800,0
20230831,123500,388466970,5800,5800,5800,5800,100
20230831,123400,387886970,5810,5810,5810,5810,0
20230831,123300,387886970,5810,5800,5810,5800,362
20230831,123200,385787350,5800,5800,5800,5800,0
20230831,123100,385787350,5800,5800,5800,5800,0
20230831,123000,385787350,5800,5800,5800,5800,0
20230831,122900,385787350,5800,5800,5800,5800,0
20230831,122800,385787350,5800,5800,5800,5800,0
20230831,122700,385787350,5800,5800,5800,5800,17
20230831,122600,385688750,5790,5790,5790,5790,0
20230831,122500,385688750,5790,5790,5790,5790,0
20230831,122400,385688750,5790,5790,5790,5790,0
20230831,122300,385688750,5790,5790,5790,5790,0
20230831,122200,385688750,5790,5790,5790,5790,121
20230831,122100,384988160,5790,5790,5790,5790,0
20230831,122000,384988160,5790,5790,5790,5790,433
20230831,121900,382481090,5800,5800,5800,5800,0
20230831,121800,382481090,5800,5800,5810,5800,170
20230831,121700,381495070,5800,5800,5800,5800,8
20230831,121600,381448670,5800,5800,5800,5800,343
20230831,121500,379459270,5790,5800,5800,5790,25
20230831,121400,379314470,5800,5800,5800,5800,15
20230831,121300,379227470,5800,5800,5800,5800,5
20230831,121200,379198470,5800,5800,5800,5800,10
20230831,121100,379140470,5800,5800,5800,5800,15
20230831,121000,379053470,5800,5800,5800,5800,121
20230831,120900,378351670,5800,5800,5800,5800,130
20230831,120800,377597670,5800,5800,5800,5800,63
20230831,120700,377232270,5800,5800,5800,5800,30
20230831,120600,377058270,5800,5800,5800,5800,20
20230831,120500,376942270,5800,5800,5800,5800,30
20230831,120400,376768270,5800,5800,5800,5800,30
20230831,120300,376594270,5800,5800,5800,5800,35
20230831,120200,376391270,5800,5800,5800,5800,30
20230831,120100,376217270,5800,5800,5800,5800,25
20230831,120000,376072270,5790,5790,5790,5790,0
20230831,115900,376072270,5790,5790,5790,5790,1
20230831,115800,376066480,5790,5790,5790,5790,1
20230831,115700,376060690,5790,5790,5790,5790,61
20230831,115600,375707500,5790,5790,5790,5790,39
20230831,115500,375481690,5790,5790,5790,5790,0
20230831,115400,375481690,5790,5790,5790,5790,0
20230831,115300,375481690,5790,5790,5790,5790,0
20230831,115200,375481690,5790,5800,5800,5790,56
20230831,115100,375157390,5800,5800,5800,5800,11
20230831,115000,375093590,5800,5800,5800,5800,10
20230831,114900,375035590,5800,5800,5800,5800,10
20230831,114800,374977590,5800,5800,5800,5800,10
20230831,114700,374919590,5800,5800,5800,5800,5
20230831,114600,374890590,5800,5800,5800,5800,5
20230831,114500,374861590,5800,5800,5800,5800,1
20230831,114400,374855790,5800,5800,5800,5800,0
20230831,114300,374855790,5800,5800,5800,5800,200
20230831,114200,373695790,5800,5800,5800,5800,0
20230831,114100,373695790,5800,5800,5800,5800,43
20230831,114000,373446390,5800,5800,5800,5800,93
20230831,113900,372906990,5800,5800,5800,5800,17
20230831,113800,372808390,5800,5800,5800,5800,1
20230831,113700,372802590,5790,5790,5790,5790,0
20230831,113600,372802590,5790,5790,5790,5790,0
20230831,113500,372802590,5790,5790,5790,5790,8
20230831,113400,372756270,5790,5790,5790,5790,25
20230831,113300,372611520,5800,5800,5800,5800,0
20230831,113200,372611520,5800,5800,5800,5800,0
20230831,113100,372611520,5800,5800,5800,5800,2
20230831,113000,372599920,5800,5790,5800,5790,1500
20230831,112900,363905750,5790,5790,5790,5790,0
20230831,112800,363905750,5790,5790,5790,5790,1
20230831,112700,363899960,5800,5800,5800,5800,0
20230831,112600,363899960,5800,5800,5800,5800,0
20230831,112500,363899960,5800,5800,5800,5800,0
20230831,112400,363899960,5800,5800,5800,5800,0
20230831,112300,363899960,5800,5780,5800,5780,1556
20230831,112200,354902000,5750,5750,5750,5750,0
20230831,112100,354902000,5750,5760,5760,5750,4
20230831,112000,354878990,5730,5780,5780,5730,5026
20230831,111900,326021380,5780,5780,5780,5780,0
20230831,111800,326021380,5780,5800,5800,5780,92
20230831,111700,325488370,5810,5810,5810,5810,128
20230831,111600,324744690,5820,5820,5820,5820,0
20230831,111500,324744690,5820,5830,5830,5820,41
20230831,111400,324506000,5830,5830,5830,5830,6
20230831,111300,324471020,5820,5830,5830,5820,45
20230831,111200,324208930,5830,5830,5830,5830,66
20230831,111100,323824150,5830,5830,5830,5830,20
20230831,111000,323707550,5830,5830,5830,5830,9
20230831,110900,323655080,5830,5830,5830,5830,124
20230831,110800,322932160,5830,5830,5830,5830,0
20230831,110700,322932160,5830,5830,5830,5830,0
20230831,110600,322932160,5830,5830,5830,5830,9
20230831,110500,322879690,5830,5830,5830,5830,10
20230831,110400,322821390,5830,5830,5830,5830,0
20230831,110300,322821390,5830,5820,5830,5820,16
20230831,110200,322728210,5820,5820,5820,5820,0
20230831,110100,322728210,5820,5820,5820,5820,0
20230831,110000,322728210,5820,5820,5820,5820,0
20230831,105900,322728210,5820,5820,5820,5820,0
20230831,105800,322728210,5820,5820,5820,5820,24
20230831,105700,322588530,5820,5820,5820,5820,36
20230831,105600,322379010,5820,5820,5820,5820,216
20230831,105500,321121890,5830,5830,5830,5830,11
20230831,105400,321057760,5830,5830,5830,5830,85
20230831,105300,320562210,5820,5820,5820,5820,4
20230831,105200,320538930,5830,5830,5830,5830,12
20230831,105100,320468970,5830,5830,5830,5830,0
20230831,105000,320468970,5830,5820,5830,5820,847
20230831,104900,315537770,5820,5820,5820,5820,0
20230831,104800,315537770,5820,5820,5820,5820,10
20230831,104700,315479570,5820,5820,5820,5820,0
20230831,104600,315479570,5820,5820,5820,5820,20
20230831,104500,315363170,5820,5820,5820,5820,133
20230831,104400,314589110,5810,5820,5820,5810,29
20230831,104300,314420500,5820,5820,5820,5820,31
20230831,104200,314240080,5810,5810,5810,5810,10
20230831,104100,314181980,5820,5820,5820,5820,6
20230831,104000,314147060,5800,5800,5800,5800,30
20230831,103900,313973060,5810,5810,5810,5810,1803
20230831,103800,303497630,5810,5810,5810,5810,1738
20230831,103700,293399850,5810,5800,5810,5800,439
20230831,103600,290853510,5800,5800,5800,5800,29
20230831,103500,290685310,5800,5800,5800,5800,34
20230831,103400,290488110,5790,5790,5790,5790,103
20230831,103300,289891740,5790,5790,5790,5790,13
20230831,103200,289816470,5790,5790,5790,5790,34
20230831,103100,289619610,5790,5790,5790,5790,2
20230831,103000,289608030,5790,5790,5790,5790,0
20230831,102900,289608030,5790,5790,5790,5790,263
20230831,102800,288085260,5780,5780,5780,5780,0
20230831,102700,288085260,5780,5760,5780,5760,2209
20230831,102600,275347990,5750,5750,5750,5670,10159
20230831,102500,217295880,5780,5770,5780,5730,4909
20230831,102400,189076310,5780,5760,5780,5760,400
20230831,102300,186770310,5750,5790,5790,5750,4000
20230831,102200,163702490,5840,5810,5840,5760,4053
20230831,102100,140269590,5800,5830,5850,5790,4158
20230831,102000,116125590,5850,5850,5850,5850,0
20230831,101900,116125590,5850,5850,5850,5850,6
20230831,101800,116090490,5850,5850,5850,5850,24
20230831,101700,115950090,5830,5830,5830,5830,896
20230831,101600,110726410,5850,5850,5850,5850,6
20230831,101500,110691310,5850,5850,5850,5850,0
20230831,101400,110691310,5850,5850,5850,5850,0
20230831,101300,110691310,5850,5850,5850,5850,0
20230831,101200,110691310,5850,5830,5850,5830,645
20230831,101100,106930110,5840,5840,5840,5840,16
20230831,101000,106836670,5850,5850,5850,5850,0
20230831,100900,106836670,5850,5850,5850,5850,0
20230831,100800,106836670,5850,5850,5850,5850,0
20230831,100700,106836670,5850,5850,5850,5850,9
20230831,100600,106784020,5860,5860,5860,5860,0
20230831,100500,106784020,5860,5860,5860,5860,0
20230831,100400,106784020,5860,5860,5860,5860,6
20230831,100300,106748860,5870,5870,5870,5870,0
20230831,100200,106748860,5870,5870,5870,5870,0
20230831,100100,106748860,5870,5870,5870,5870,0
20230831,100000,106748860,5870,5870,5870,5870,1
20230831,095900,106742990,5830,5830,5830,5830,40
20230831,095800,106509790,5870,5870,5870,5870,18
20230831,095700,106404130,5870,5870,5870,5870,0
20230831,095600,106404130,5870,5840,5870,5830,272
20230831,095500,104816440,5870,5870,5870,5870,8
20230831,095400,104769480,5860,5860,5860,5860,36
20230831,095300,104558520,5860,5860,5860,5860,0
20230831,095200,104558520,5860,5860,5860,5860,0
20230831,095100,104558520,5860,5860,5860,5860,1
20230831,095000,104552660,5850,5850,5850,5850,235
20230831,094900,103177910,5830,5840,5840,5830,50
20230831,094800,102886090,5850,5850,5850,5850,284
20230831,094700,101224690,5850,5850,5850,5850,2
20230831,094600,101212990,5860,5840,5860,5840,52
20230831,094500,100909290,5860,5860,5860,5860,0
20230831,094400,100909290,5860,5860,5860,5860,0
20230831,094300,100909290,5860,5860,5860,5860,17
20230831,094200,100809670,5860,5860,5860,5860,6
20230831,094100,100774510,5860,5860,5860,5860,0
20230831,094000,100774510,5860,5860,5860,5860,33
20230831,093900,100581130,5860,5860,5860,5860,6
20230831,093800,100545970,5860,5860,5860,5860,32
20230831,093700,100358450,5860,5860,5860,5860,6
20230831,093600,100323290,5860,5860,5860,5860,32
20230831,093500,100135770,5860,5860,5860,5860,0
20230831,093400,100135770,5860,5860,5860,5860,11
20230831,093300,100071310,5820,5860,5860,5820,432
20230831,093200,97555790,5820,5830,5830,5820,40
20230831,093100,97322940,5860,5860,5860,5860,3
20230831,093000,97305360,5860,5820,5860,5820,568
20230831,092900,93999520,5820,5810,5820,5810,150
20230831,092800,93127320,5810,5860,5860,5810,406
20230831,092700,90764140,5820,5820,5820,5820,56
20230831,092600,90438220,5820,5850,5850,5820,158
20230831,092500,89518420,5820,5820,5820,5820,2617
20230831,092400,74287480,5820,5820,5820,5820,1015
20230831,092300,68380180,5870,5850,5870,5830,1001
20230831,092200,62537150,5840,5840,5840,5840,0
20230831,092100,62537150,5840,5860,5860,5830,2715
20230831,092000,46672680,5890,5890,5890,5890,1
20230831,091900,46666790,5850,5850,5850,5850,0
20230831,091800,46666790,5850,5850,5850,5850,0
20230831,091700,46666790,5850,5850,5850,5850,0
20230831,091600,46666790,5850,5850,5850,5850,18
20230831,091500,46561490,5890,5890,5890,5890,4
20230831,091400,46537930,5840,5860,5860,5840,488
20230831,091300,43683360,5900,5900,5900,5900,0
20230831,091200,43683360,5900,5900,5900,5900,0
20230831,091100,43683360,5900,5900,5900,5900,0
20230831,091000,43683360,5900,5900,5900,5890,4745
20230831,090900,15697810,5900,5900,5900,5900,0
20230831,090800,15697810,5900,5860,5900,5850,91
20230831,090700,15165290,5860,5860,5860,5860,0
20230831,090600,15165290,5860,5870,5880,5860,495
20230831,090500,12261750,5910,5910,5910,5910,90
20230831,090400,11729850,5910,5890,5910,5890,320
20230831,090300,9839310,5900,5900,5900,5900,0
20230831,090200,9839310,5900,5900,5900,5900,0
20230831,090100,9839310,5900,5880,5900,5880,116
20230831,090000,9157210,5910,5910,5910,5870,1553