KissMeData/080420/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193800,49518015,2890,2890,2890,2890,860
20230831,193700,49518015,2890,2890,2890,2890,0
20230831,193600,49518015,2890,2890,2890,2890,0
20230831,193500,49518015,2890,2890,2890,2890,0
20230831,193400,49518015,2890,2890,2890,2890,0
20230831,193300,49518015,2890,2890,2890,2890,0
20230831,193200,49518015,2890,2890,2890,2890,0
20230831,193100,49518015,2890,2890,2890,2890,0
20230831,193000,49518015,2890,2890,2890,2890,0
20230831,192900,49518015,2890,2890,2890,2890,0
20230831,192800,49518015,2890,2890,2890,2890,0
20230831,192700,49518015,2890,2890,2890,2890,0
20230831,192600,49518015,2890,2890,2890,2890,0
20230831,192500,49518015,2890,2890,2890,2890,0
20230831,192400,49518015,2890,2890,2890,2890,0
20230831,192300,49518015,2890,2890,2890,2890,0
20230831,192200,49518015,2890,2890,2890,2890,0
20230831,192100,49518015,2890,2890,2890,2890,0
20230831,192000,49518015,2890,2890,2890,2890,0
20230831,191900,49518015,2890,2890,2890,2890,0
20230831,191800,49518015,2890,2890,2890,2890,0
20230831,191700,49518015,2890,2890,2890,2890,0
20230831,191600,49518015,2890,2890,2890,2890,0
20230831,191500,49518015,2890,2890,2890,2890,0
20230831,191400,49518015,2890,2890,2890,2890,0
20230831,191300,49518015,2890,2890,2890,2890,0
20230831,191200,49518015,2890,2890,2890,2890,0
20230831,191100,49518015,2890,2890,2890,2890,0
20230831,191000,49518015,2890,2890,2890,2890,0
20230831,190900,49518015,2890,2890,2890,2890,0
20230831,190800,49518015,2890,2890,2890,2890,860
20230831,190700,49518015,2890,2890,2890,2890,0
20230831,190600,49518015,2890,2890,2890,2890,0
20230831,190500,49518015,2890,2890,2890,2890,0
20230831,190400,49518015,2890,2890,2890,2890,0
20230831,190300,49518015,2890,2890,2890,2890,0
20230831,190200,49518015,2890,2890,2890,2890,0
20230831,190100,49518015,2890,2890,2890,2890,0
20230831,190000,49518015,2890,2890,2890,2890,0
20230831,185900,49518015,2890,2890,2890,2890,0
20230831,185800,49518015,2890,2890,2890,2890,0
20230831,185700,49518015,2890,2890,2890,2890,0
20230831,185600,49518015,2890,2890,2890,2890,0
20230831,185500,49518015,2890,2890,2890,2890,0
20230831,185400,49518015,2890,2890,2890,2890,0
20230831,185300,49518015,2890,2890,2890,2890,0
20230831,185200,49518015,2890,2890,2890,2890,0
20230831,185100,49518015,2890,2890,2890,2890,0
20230831,185000,49518015,2890,2890,2890,2890,0
20230831,184900,49518015,2890,2890,2890,2890,0
20230831,184800,49518015,2890,2890,2890,2890,0
20230831,184700,49518015,2890,2890,2890,2890,0
20230831,184600,49518015,2890,2890,2890,2890,0
20230831,184500,49518015,2890,2890,2890,2890,0
20230831,184400,49518015,2890,2890,2890,2890,0
20230831,184300,49518015,2890,2890,2890,2890,0
20230831,184200,49518015,2890,2890,2890,2890,0
20230831,184100,49518015,2890,2890,2890,2890,0
20230831,184000,49518015,2890,2890,2890,2890,0
20230831,183900,49518015,2890,2890,2890,2890,0
20230831,183800,49518015,2890,2890,2890,2890,860
20230831,183700,49518015,2890,2890,2890,2890,0
20230831,183600,49518015,2890,2890,2890,2890,0
20230831,183500,49518015,2890,2890,2890,2890,0
20230831,183400,49518015,2890,2890,2890,2890,0
20230831,183300,49518015,2890,2890,2890,2890,0
20230831,183200,49518015,2890,2890,2890,2890,0
20230831,183100,49518015,2890,2890,2890,2890,0
20230831,183000,49518015,2890,2890,2890,2890,0
20230831,182900,49518015,2890,2890,2890,2890,0
20230831,182800,49518015,2890,2890,2890,2890,0
20230831,182700,49518015,2890,2890,2890,2890,0
20230831,182600,49518015,2890,2890,2890,2890,0
20230831,182500,49518015,2890,2890,2890,2890,0
20230831,182400,49518015,2890,2890,2890,2890,0
20230831,182300,49518015,2890,2890,2890,2890,0
20230831,182200,49518015,2890,2890,2890,2890,0
20230831,182100,49518015,2890,2890,2890,2890,0
20230831,182000,49518015,2890,2890,2890,2890,0
20230831,181900,49518015,2890,2890,2890,2890,0
20230831,181800,49518015,2890,2890,2890,2890,0
20230831,181700,49518015,2890,2890,2890,2890,0
20230831,181600,49518015,2890,2890,2890,2890,0
20230831,181500,49518015,2890,2890,2890,2890,0
20230831,181400,49518015,2890,2890,2890,2890,0
20230831,181300,49518015,2890,2890,2890,2890,0
20230831,181200,49518015,2890,2890,2890,2890,0
20230831,181100,49518015,2890,2890,2890,2890,0
20230831,181000,49518015,2890,2890,2890,2890,0
20230831,180900,49518015,2890,2890,2890,2890,0
20230831,180800,49518015,2890,2890,2890,2890,860
20230831,180700,49518015,2890,2890,2890,2890,0
20230831,180600,49518015,2890,2890,2890,2890,0
20230831,180500,49518015,2890,2890,2890,2890,0
20230831,180400,49518015,2890,2890,2890,2890,0
20230831,180300,49518015,2890,2890,2890,2890,0
20230831,180200,49518015,2890,2890,2890,2890,0
20230831,180100,49518015,2890,2890,2890,2890,0
20230831,180000,49518015,2890,2890,2890,2890,0
20230831,175900,49518015,2890,2890,2890,2890,0
20230831,175800,49518015,2890,2890,2890,2890,0
20230831,175700,49518015,2890,2890,2890,2890,0
20230831,175600,49518015,2890,2890,2890,2890,0
20230831,175500,49518015,2890,2890,2890,2890,0
20230831,175400,49518015,2890,2890,2890,2890,0
20230831,175300,49518015,2890,2890,2890,2890,0
20230831,175200,49518015,2890,2890,2890,2890,0
20230831,175100,49518015,2890,2890,2890,2890,0
20230831,175000,49518015,2890,2890,2890,2890,0
20230831,174900,49518015,2890,2890,2890,2890,0
20230831,174800,49518015,2890,2890,2890,2890,0
20230831,174700,49518015,2890,2890,2890,2890,0
20230831,174600,49518015,2890,2890,2890,2890,0
20230831,174500,49518015,2890,2890,2890,2890,0
20230831,174400,49518015,2890,2890,2890,2890,0
20230831,174300,49518015,2890,2890,2890,2890,0
20230831,174200,49518015,2890,2890,2890,2890,0
20230831,174100,49518015,2890,2890,2890,2890,0
20230831,174000,49518015,2890,2890,2890,2890,0
20230831,173900,49518015,2890,2890,2890,2890,0
20230831,173800,49518015,2890,2890,2890,2890,860
20230831,173700,49518015,2890,2890,2890,2890,0
20230831,173600,49518015,2890,2890,2890,2890,0
20230831,173500,49518015,2890,2890,2890,2890,0
20230831,173400,49518015,2890,2890,2890,2890,0
20230831,173300,49518015,2890,2890,2890,2890,0
20230831,173200,49518015,2890,2890,2890,2890,0
20230831,173100,49518015,2890,2890,2890,2890,0
20230831,173000,49518015,2890,2890,2890,2890,0
20230831,172900,49518015,2890,2890,2890,2890,0
20230831,172800,49518015,2890,2890,2890,2890,0
20230831,172700,49518015,2890,2890,2890,2890,0
20230831,172600,49518015,2890,2890,2890,2890,0
20230831,172500,49518015,2890,2890,2890,2890,0
20230831,172400,49518015,2890,2890,2890,2890,0
20230831,172300,49518015,2890,2890,2890,2890,0
20230831,172200,49518015,2890,2890,2890,2890,0
20230831,172100,49518015,2890,2890,2890,2890,0
20230831,172000,49518015,2890,2890,2890,2890,0
20230831,171900,49518015,2890,2890,2890,2890,0
20230831,171800,49518015,2890,2890,2890,2890,0
20230831,171700,49518015,2890,2890,2890,2890,0
20230831,171600,49518015,2890,2890,2890,2890,0
20230831,171500,49518015,2890,2890,2890,2890,0
20230831,171400,49518015,2890,2890,2890,2890,0
20230831,171300,49518015,2890,2890,2890,2890,0
20230831,171200,49518015,2890,2890,2890,2890,0
20230831,171100,49518015,2890,2890,2890,2890,0
20230831,171000,49518015,2890,2890,2890,2890,0
20230831,170900,49518015,2890,2890,2890,2890,0
20230831,170800,49518015,2890,2890,2890,2890,860
20230831,170700,49518015,2890,2890,2890,2890,0
20230831,170600,49518015,2890,2890,2890,2890,0
20230831,170500,49518015,2890,2890,2890,2890,0
20230831,170400,49518015,2890,2890,2890,2890,0
20230831,170300,49518015,2890,2890,2890,2890,0
20230831,170200,49518015,2890,2890,2890,2890,0
20230831,170100,49518015,2890,2890,2890,2890,0
20230831,170000,49518015,2890,2890,2890,2890,0
20230831,165900,49518015,2890,2890,2890,2890,0
20230831,165800,49518015,2890,2890,2890,2890,0
20230831,165700,49518015,2890,2890,2890,2890,0
20230831,165600,49518015,2890,2890,2890,2890,0
20230831,165500,49518015,2890,2890,2890,2890,0
20230831,165400,49518015,2890,2890,2890,2890,0
20230831,165300,49518015,2890,2890,2890,2890,0
20230831,165200,49518015,2890,2890,2890,2890,0
20230831,165100,49518015,2890,2890,2890,2890,0
20230831,165000,49518015,2890,2890,2890,2890,0
20230831,164900,49518015,2890,2890,2890,2890,0
20230831,164800,49518015,2890,2890,2890,2890,0
20230831,164700,49518015,2890,2890,2890,2890,0
20230831,164600,49518015,2890,2890,2890,2890,0
20230831,164500,49518015,2890,2890,2890,2890,0
20230831,164400,49518015,2890,2890,2890,2890,0
20230831,164300,49518015,2890,2890,2890,2890,0
20230831,164200,49518015,2890,2890,2890,2890,0
20230831,164100,49518015,2890,2890,2890,2890,0
20230831,164000,49518015,2890,2890,2890,2890,0
20230831,163900,49518015,2890,2890,2890,2890,0
20230831,163800,49518015,2890,2890,2890,2890,860
20230831,163700,49518015,2890,2890,2890,2890,0
20230831,163600,49518015,2890,2890,2890,2890,0
20230831,163500,49518015,2890,2890,2890,2890,0
20230831,163400,49518015,2890,2890,2890,2890,0
20230831,163300,49518015,2890,2890,2890,2890,0
20230831,163200,49518015,2890,2890,2890,2890,0
20230831,163100,49518015,2890,2890,2890,2890,0
20230831,163000,49518015,2890,2890,2890,2890,0
20230831,162900,49518015,2890,2890,2890,2890,0
20230831,162800,49518015,2890,2890,2890,2890,0
20230831,162700,49518015,2890,2890,2890,2890,0
20230831,162600,49518015,2890,2890,2890,2890,0
20230831,162500,49518015,2890,2890,2890,2890,0
20230831,162400,49518015,2890,2890,2890,2890,0
20230831,162300,49518015,2890,2890,2890,2890,0
20230831,162200,49518015,2890,2890,2890,2890,0
20230831,162100,49518015,2890,2890,2890,2890,0
20230831,162000,49518015,2890,2890,2890,2890,0
20230831,161900,49518015,2890,2890,2890,2890,0
20230831,161800,49518015,2890,2890,2890,2890,0
20230831,161700,49518015,2890,2890,2890,2890,0
20230831,161600,49518015,2890,2890,2890,2890,0
20230831,161500,49518015,2890,2890,2890,2890,0
20230831,161400,49518015,2890,2890,2890,2890,0
20230831,161300,49518015,2890,2890,2890,2890,0
20230831,161200,49518015,2890,2890,2890,2890,0
20230831,161100,49518015,2890,2890,2890,2890,0
20230831,161000,49518015,2890,2890,2890,2890,0
20230831,160900,49518015,2890,2890,2890,2890,0
20230831,160800,49518015,2890,2890,2890,2890,860
20230831,160700,49518015,2890,2890,2890,2890,0
20230831,160600,49518015,2890,2890,2890,2890,0
20230831,160500,49518015,2890,2890,2890,2890,0
20230831,160400,49518015,2890,2890,2890,2890,0
20230831,160300,49518015,2890,2890,2890,2890,0
20230831,160200,49518015,2890,2890,2890,2890,0
20230831,160100,49518015,2890,2890,2890,2890,0
20230831,160000,49518015,2890,2890,2890,2890,0
20230831,155900,49518015,2890,2890,2890,2890,0
20230831,155800,49518015,2890,2890,2890,2890,0
20230831,155700,49518015,2890,2890,2890,2890,0
20230831,155600,49518015,2890,2890,2890,2890,0
20230831,155500,49518015,2890,2890,2890,2890,0
20230831,155400,49518015,2890,2890,2890,2890,0
20230831,155300,49518015,2890,2890,2890,2890,0
20230831,155200,49518015,2890,2890,2890,2890,0
20230831,155100,49518015,2890,2890,2890,2890,0
20230831,155000,49518015,2890,2890,2890,2890,0
20230831,154900,49518015,2890,2890,2890,2890,0
20230831,154800,49518015,2890,2890,2890,2890,0
20230831,154700,49518015,2890,2890,2890,2890,0
20230831,154600,49518015,2890,2890,2890,2890,0
20230831,154500,49518015,2890,2890,2890,2890,0
20230831,154400,49518015,2890,2890,2890,2890,0
20230831,154300,49518015,2890,2890,2890,2890,0
20230831,154200,49518015,2890,2890,2890,2890,0
20230831,154100,49518015,2890,2890,2890,2890,0
20230831,154000,49518015,2890,2890,2890,2890,0
20230831,153900,49518015,2890,2890,2890,2890,0
20230831,153800,49518015,2890,2890,2890,2890,860
20230831,153700,49518015,2890,2890,2890,2890,0
20230831,153600,49518015,2890,2890,2890,2890,0
20230831,153500,49518015,2890,2890,2890,2890,0
20230831,153400,49518015,2890,2890,2890,2890,0
20230831,153300,49518015,2890,2890,2890,2890,0
20230831,153200,49518015,2890,2890,2890,2890,0
20230831,153100,49518015,2890,2890,2890,2890,0
20230831,153000,49518015,2890,2890,2890,2890,860
20230831,152900,47032615,2900,2900,2900,2900,0
20230831,152800,47032615,2900,2900,2900,2900,0
20230831,152700,47032615,2900,2900,2900,2900,0
20230831,152600,47032615,2900,2900,2900,2900,0
20230831,152500,47032615,2900,2900,2900,2900,0
20230831,152400,47032615,2900,2900,2900,2900,0
20230831,152300,47032615,2900,2900,2900,2900,0
20230831,152200,47032615,2900,2900,2900,2900,0
20230831,152100,47032615,2900,2900,2900,2900,0
20230831,152000,47032615,2900,2900,2900,2900,0
20230831,151900,47032615,2900,2900,2900,2900,0
20230831,151800,47032615,2900,2900,2900,2900,0
20230831,151700,47032615,2900,2900,2900,2900,0
20230831,151600,47032615,2900,2915,2920,2900,507
20230831,151500,45562030,2920,2920,2920,2920,0
20230831,151400,45562030,2920,2910,2920,2905,1094
20230831,151300,42383815,2915,2915,2915,2915,0
20230831,151200,42383815,2915,2915,2915,2915,0
20230831,151100,42383815,2915,2915,2915,2915,0
20230831,151000,42383815,2915,2915,2915,2915,0
20230831,150900,42383815,2915,2915,2915,2915,0
20230831,150800,42383815,2915,2915,2915,2915,0
20230831,150700,42383815,2915,2915,2915,2915,0
20230831,150600,42383815,2915,2915,2915,2915,5
20230831,150500,42369240,2905,2905,2905,2905,0
20230831,150400,42369240,2905,2910,2910,2905,14
20230831,150300,42328520,2915,2915,2915,2915,1
20230831,150200,42325605,2920,2920,2920,2920,0
20230831,150100,42325605,2920,2920,2920,2920,0
20230831,150000,42325605,2920,2920,2920,2920,0
20230831,145900,42325605,2920,2920,2920,2920,0
20230831,145800,42325605,2920,2920,2920,2920,9
20230831,145700,42299325,2920,2920,2920,2920,0
20230831,145600,42299325,2920,2920,2920,2920,0
20230831,145500,42299325,2920,2920,2920,2920,0
20230831,145400,42299325,2920,2920,2920,2920,0
20230831,145300,42299325,2920,2920,2920,2920,0
20230831,145200,42299325,2920,2920,2920,2920,0
20230831,145100,42299325,2920,2920,2920,2920,0
20230831,145000,42299325,2920,2920,2920,2920,0
20230831,144900,42299325,2920,2920,2920,2920,0
20230831,144800,42299325,2920,2920,2920,2920,0
20230831,144700,42299325,2920,2920,2920,2920,0
20230831,144600,42299325,2920,2920,2920,2920,0
20230831,144500,42299325,2920,2920,2920,2920,0
20230831,144400,42299325,2920,2920,2920,2920,0
20230831,144300,42299325,2920,2920,2920,2920,0
20230831,144200,42299325,2920,2920,2920,2920,0
20230831,144100,42299325,2920,2920,2920,2920,0
20230831,144000,42299325,2920,2920,2920,2920,0
20230831,143900,42299325,2920,2920,2920,2920,0
20230831,143800,42299325,2920,2920,2920,2920,0
20230831,143700,42299325,2920,2920,2920,2920,0
20230831,143600,42299325,2920,2920,2920,2920,0
20230831,143500,42299325,2920,2920,2920,2920,0
20230831,143400,42299325,2920,2920,2920,2920,0
20230831,143300,42299325,2920,2920,2920,2920,0
20230831,143200,42299325,2920,2920,2920,2920,0
20230831,143100,42299325,2920,2920,2920,2920,0
20230831,143000,42299325,2920,2920,2920,2920,0
20230831,142900,42299325,2920,2920,2920,2920,0
20230831,142800,42299325,2920,2920,2920,2920,0
20230831,142700,42299325,2920,2920,2920,2920,0
20230831,142600,42299325,2920,2920,2920,2920,1
20230831,142500,42296405,2920,2920,2920,2920,0
20230831,142400,42296405,2920,2920,2920,2920,0
20230831,142300,42296405,2920,2920,2920,2920,8
20230831,142200,42273045,2920,2920,2920,2920,0
20230831,142100,42273045,2920,2920,2920,2920,0
20230831,142000,42273045,2920,2920,2920,2920,0
20230831,141900,42273045,2920,2920,2920,2920,2
20230831,141800,42267205,2910,2910,2910,2910,794
20230831,141700,39956665,2920,2920,2920,2920,0
20230831,141600,39956665,2920,2920,2920,2920,0
20230831,141500,39956665,2920,2920,2920,2920,0
20230831,141400,39956665,2920,2920,2920,2920,0
20230831,141300,39956665,2920,2920,2920,2920,0
20230831,141200,39956665,2920,2920,2920,2920,0
20230831,141100,39956665,2920,2910,2920,2910,20
20230831,141000,39898455,2915,2915,2915,2915,1
20230831,140900,39895540,2920,2920,2920,2920,1
20230831,140800,39892620,2910,2910,2910,2910,34
20230831,140700,39793680,2910,2910,2910,2910,3
20230831,140600,39784950,2920,2920,2920,2920,0
20230831,140500,39784950,2920,2920,2920,2920,0
20230831,140400,39784950,2920,2920,2920,2920,5
20230831,140300,39770350,2920,2920,2920,2920,0
20230831,140200,39770350,2920,2920,2920,2920,0
20230831,140100,39770350,2920,2920,2920,2920,0
20230831,140000,39770350,2920,2920,2920,2920,0
20230831,135900,39770350,2920,2920,2920,2920,0
20230831,135800,39770350,2920,2920,2920,2920,0
20230831,135700,39770350,2920,2920,2920,2920,0
20230831,135600,39770350,2920,2920,2920,2920,0
20230831,135500,39770350,2920,2920,2920,2920,0
20230831,135400,39770350,2920,2920,2920,2920,0
20230831,135300,39770350,2920,2920,2920,2920,0
20230831,135200,39770350,2920,2915,2920,2915,2
20230831,135100,39764515,2910,2910,2910,2910,0
20230831,135000,39764515,2910,2910,2910,2910,0
20230831,134900,39764515,2910,2910,2910,2910,0
20230831,134800,39764515,2910,2910,2910,2910,0
20230831,134700,39764515,2910,2910,2910,2910,0
20230831,134600,39764515,2910,2910,2910,2910,0
20230831,134500,39764515,2910,2910,2910,2910,0
20230831,134400,39764515,2910,2915,2915,2910,200
20230831,134300,39182395,2920,2920,2920,2920,0
20230831,134200,39182395,2920,2920,2920,2920,0
20230831,134100,39182395,2920,2920,2920,2920,0
20230831,134000,39182395,2920,2920,2920,2920,0
20230831,133900,39182395,2920,2920,2920,2920,0
20230831,133800,39182395,2920,2920,2920,2920,0
20230831,133700,39182395,2920,2920,2920,2920,0
20230831,133600,39182395,2920,2920,2920,2920,0
20230831,133500,39182395,2920,2915,2920,2915,101
20230831,133400,38887975,2925,2925,2925,2925,0
20230831,133300,38887975,2925,2925,2925,2925,0
20230831,133200,38887975,2925,2925,2925,2925,0
20230831,133100,38887975,2925,2925,2925,2925,0
20230831,133000,38887975,2925,2925,2925,2925,0
20230831,132900,38887975,2925,2925,2925,2925,0
20230831,132800,38887975,2925,2925,2925,2925,3
20230831,132700,38879200,2925,2925,2925,2925,0
20230831,132600,38879200,2925,2925,2925,2925,0
20230831,132500,38879200,2925,2925,2925,2925,0
20230831,132400,38879200,2925,2925,2925,2925,0
20230831,132300,38879200,2925,2925,2925,2925,1
20230831,132200,38876275,2920,2920,2920,2920,0
20230831,132100,38876275,2920,2920,2920,2920,0
20230831,132000,38876275,2920,2920,2920,2920,0
20230831,131900,38876275,2920,2920,2920,2920,1372
20230831,131800,34870035,2920,2920,2920,2920,0
20230831,131700,34870035,2920,2920,2920,2920,0
20230831,131600,34870035,2920,2920,2920,2920,0
20230831,131500,34870035,2920,2920,2920,2920,0
20230831,131400,34870035,2920,2920,2920,2920,0
20230831,131300,34870035,2920,2920,2920,2920,0
20230831,131200,34870035,2920,2920,2920,2920,0
20230831,131100,34870035,2920,2920,2920,2920,0
20230831,131000,34870035,2920,2920,2920,2920,0
20230831,130900,34870035,2920,2920,2920,2920,0
20230831,130800,34870035,2920,2920,2920,2920,0
20230831,130700,34870035,2920,2920,2920,2920,0
20230831,130600,34870035,2920,2920,2920,2920,1
20230831,130500,34867115,2915,2915,2915,2915,0
20230831,130400,34867115,2915,2915,2915,2915,0
20230831,130300,34867115,2915,2915,2915,2915,237
20230831,130200,34176260,2920,2920,2920,2920,0
20230831,130100,34176260,2920,2920,2920,2920,0
20230831,130000,34176260,2920,2920,2920,2920,0
20230831,125900,34176260,2920,2920,2920,2920,0
20230831,125800,34176260,2920,2920,2920,2920,0
20230831,125700,34176260,2920,2920,2920,2920,0
20230831,125600,34176260,2920,2920,2920,2920,0
20230831,125500,34176260,2920,2920,2920,2920,0
20230831,125400,34176260,2920,2920,2920,2920,0
20230831,125300,34176260,2920,2920,2920,2920,7
20230831,125200,34155820,2920,2920,2920,2920,0
20230831,125100,34155820,2920,2920,2920,2920,0
20230831,125000,34155820,2920,2920,2920,2920,0
20230831,124900,34155820,2920,2915,2920,2915,289
20230831,124800,33313375,2920,2920,2920,2920,0
20230831,124700,33313375,2920,2920,2920,2920,0
20230831,124600,33313375,2920,2920,2920,2920,0
20230831,124500,33313375,2920,2920,2920,2920,0
20230831,124400,33313375,2920,2920,2920,2920,0
20230831,124300,33313375,2920,2920,2920,2920,0
20230831,124200,33313375,2920,2920,2920,2920,0
20230831,124100,33313375,2920,2920,2920,2920,0
20230831,124000,33313375,2920,2920,2920,2920,0
20230831,123900,33313375,2920,2920,2920,2920,0
20230831,123800,33313375,2920,2920,2920,2920,0
20230831,123700,33313375,2920,2915,2920,2915,6
20230831,123600,33295880,2920,2920,2920,2920,0
20230831,123500,33295880,2920,2920,2920,2920,0
20230831,123400,33295880,2920,2920,2920,2920,0
20230831,123300,33295880,2920,2920,2920,2920,74
20230831,123200,33079800,2920,2920,2920,2920,0
20230831,123100,33079800,2920,2920,2920,2920,0
20230831,123000,33079800,2920,2920,2920,2920,0
20230831,122900,33079800,2920,2920,2920,2920,0
20230831,122800,33079800,2920,2920,2920,2920,0
20230831,122700,33079800,2920,2920,2920,2920,0
20230831,122600,33079800,2920,2920,2920,2920,0
20230831,122500,33079800,2920,2920,2920,2920,0
20230831,122400,33079800,2920,2920,2920,2920,0
20230831,122300,33079800,2920,2920,2920,2920,0
20230831,122200,33079800,2920,2920,2920,2920,10
20230831,122100,33050600,2920,2920,2920,2920,0
20230831,122000,33050600,2920,2920,2920,2920,0
20230831,121900,33050600,2920,2920,2920,2920,333
20230831,121800,32078240,2925,2925,2925,2925,0
20230831,121700,32078240,2925,2920,2925,2920,322
20230831,121600,31137995,2925,2925,2925,2925,0
20230831,121500,31137995,2925,2925,2925,2925,0
20230831,121400,31137995,2925,2925,2925,2925,0
20230831,121300,31137995,2925,2925,2925,2925,0
20230831,121200,31137995,2925,2925,2925,2925,0
20230831,121100,31137995,2925,2925,2925,2925,0
20230831,121000,31137995,2925,2925,2925,2925,5
20230831,120900,31123370,2925,2925,2925,2925,12
20230831,120800,31088270,2925,2925,2925,2925,0
20230831,120700,31088270,2925,2920,2925,2920,146
20230831,120600,30661945,2920,2920,2920,2920,0
20230831,120500,30661945,2920,2920,2920,2920,34
20230831,120400,30562665,2920,2920,2920,2920,0
20230831,120300,30562665,2920,2920,2920,2920,1
20230831,120200,30559745,2915,2915,2915,2915,543
20230831,120100,28976900,2920,2920,2920,2920,0
20230831,120000,28976900,2920,2920,2920,2920,0
20230831,115900,28976900,2920,2920,2920,2920,0
20230831,115800,28976900,2920,2920,2920,2920,0
20230831,115700,28976900,2920,2920,2920,2920,0
20230831,115600,28976900,2920,2920,2920,2920,0
20230831,115500,28976900,2920,2920,2920,2920,0
20230831,115400,28976900,2920,2920,2920,2920,0
20230831,115300,28976900,2920,2920,2920,2920,0
20230831,115200,28976900,2920,2920,2920,2920,0
20230831,115100,28976900,2920,2920,2920,2920,0
20230831,115000,28976900,2920,2920,2920,2920,0
20230831,114900,28976900,2920,2920,2920,2920,0
20230831,114800,28976900,2920,2920,2920,2920,0
20230831,114700,28976900,2920,2920,2920,2920,5
20230831,114600,28962300,2920,2920,2920,2920,0
20230831,114500,28962300,2920,2920,2920,2920,0
20230831,114400,28962300,2920,2920,2920,2920,0
20230831,114300,28962300,2920,2920,2920,2920,0
20230831,114200,28962300,2920,2920,2920,2920,0
20230831,114100,28962300,2920,2920,2920,2920,0
20230831,114000,28962300,2920,2920,2920,2920,0
20230831,113900,28962300,2920,2920,2920,2920,0
20230831,113800,28962300,2920,2920,2920,2920,0
20230831,113700,28962300,2920,2920,2920,2920,1
20230831,113600,28959380,2925,2915,2925,2915,685
20230831,113500,26962595,2925,2925,2925,2925,0
20230831,113400,26962595,2925,2925,2925,2925,0
20230831,113300,26962595,2925,2920,2925,2920,3
20230831,113200,26953825,2925,2920,2925,2920,255
20230831,113100,26209220,2920,2920,2920,2920,181
20230831,113000,25680700,2920,2910,2920,2910,363
20230831,112900,24624085,2910,2905,2910,2905,102
20230831,112800,24327760,2905,2900,2905,2900,968
20230831,112700,21520555,2895,2895,2895,2895,89
20230831,112600,21262900,2895,2895,2895,2895,50
20230831,112500,21118150,2895,2895,2895,2895,0
20230831,112400,21118150,2895,2895,2895,2895,1
20230831,112300,21115255,2900,2900,2900,2900,0
20230831,112200,21115255,2900,2900,2900,2900,1
20230831,112100,21112355,2890,2890,2890,2890,0
20230831,112000,21112355,2890,2890,2890,2890,0
20230831,111900,21112355,2890,2890,2890,2890,0
20230831,111800,21112355,2890,2890,2890,2890,110
20230831,111700,20794455,2895,2895,2895,2895,0
20230831,111600,20794455,2895,2895,2895,2895,0
20230831,111500,20794455,2895,2895,2895,2895,273
20230831,111400,20004120,2900,2900,2900,2900,0
20230831,111300,20004120,2900,2900,2900,2900,0
20230831,111200,20004120,2900,2900,2900,2900,0
20230831,111100,20004120,2900,2900,2900,2900,0
20230831,111000,20004120,2900,2900,2900,2900,0
20230831,110900,20004120,2900,2900,2900,2900,0
20230831,110800,20004120,2900,2900,2900,2900,0
20230831,110700,20004120,2900,2900,2900,2900,2
20230831,110600,19998320,2900,2900,2900,2900,0
20230831,110500,19998320,2900,2900,2900,2900,0
20230831,110400,19998320,2900,2900,2900,2900,0
20230831,110300,19998320,2900,2900,2900,2900,0
20230831,110200,19998320,2900,2900,2900,2900,0
20230831,110100,19998320,2900,2900,2900,2900,0
20230831,110000,19998320,2900,2900,2900,2900,0
20230831,105900,19998320,2900,2900,2900,2900,0
20230831,105800,19998320,2900,2900,2900,2900,0
20230831,105700,19998320,2900,2900,2900,2900,0
20230831,105600,19998320,2900,2900,2900,2900,0
20230831,105500,19998320,2900,2900,2900,2900,0
20230831,105400,19998320,2900,2900,2900,2900,0
20230831,105300,19998320,2900,2900,2900,2900,0
20230831,105200,19998320,2900,2900,2900,2900,0
20230831,105100,19998320,2900,2900,2900,2900,1
20230831,105000,19995420,2895,2895,2900,2895,1058
20230831,104900,16932505,2900,2900,2900,2900,8
20230831,104800,16909305,2900,2900,2900,2900,0
20230831,104700,16909305,2900,2900,2900,2900,0
20230831,104600,16909305,2900,2900,2900,2900,0
20230831,104500,16909305,2900,2900,2900,2900,0
20230831,104400,16909305,2900,2900,2900,2900,0
20230831,104300,16909305,2900,2900,2900,2900,0
20230831,104200,16909305,2900,2900,2900,2900,0
20230831,104100,16909305,2900,2900,2900,2900,0
20230831,104000,16909305,2900,2900,2900,2900,27
20230831,103900,16831005,2900,2900,2900,2900,7
20230831,103800,16810705,2900,2900,2900,2900,0
20230831,103700,16810705,2900,2900,2900,2900,0
20230831,103600,16810705,2900,2900,2900,2900,0
20230831,103500,16810705,2900,2900,2900,2900,0
20230831,103400,16810705,2900,2900,2900,2900,0
20230831,103300,16810705,2900,2900,2900,2900,0
20230831,103200,16810705,2900,2895,2900,2895,189
20230831,103100,16263525,2895,2895,2895,2895,0
20230831,103000,16263525,2895,2895,2895,2895,33
20230831,102900,16167990,2910,2910,2910,2910,0
20230831,102800,16167990,2910,2910,2910,2910,1
20230831,102700,16165080,2905,2905,2905,2905,0
20230831,102600,16165080,2905,2905,2905,2905,0
20230831,102500,16165080,2905,2905,2905,2905,3
20230831,102400,16156365,2910,2910,2910,2910,0
20230831,102300,16156365,2910,2910,2910,2910,0
20230831,102200,16156365,2910,2910,2910,2910,0
20230831,102100,16156365,2910,2910,2910,2910,0
20230831,102000,16156365,2910,2900,2910,2900,225
20230831,101900,15503815,2910,2910,2910,2910,0
20230831,101800,15503815,2910,2910,2910,2910,3
20230831,101700,15495085,2910,2910,2910,2910,0
20230831,101600,15495085,2910,2910,2910,2910,0
20230831,101500,15495085,2910,2910,2910,2910,0
20230831,101400,15495085,2910,2910,2910,2910,0
20230831,101300,15495085,2910,2910,2910,2910,0
20230831,101200,15495085,2910,2910,2910,2910,0
20230831,101100,15495085,2910,2910,2910,2910,0
20230831,101000,15495085,2910,2910,2910,2910,0
20230831,100900,15495085,2910,2910,2910,2910,0
20230831,100800,15495085,2910,2910,2910,2910,0
20230831,100700,15495085,2910,2910,2910,2910,0
20230831,100600,15495085,2910,2910,2910,2910,0
20230831,100500,15495085,2910,2910,2910,2910,0
20230831,100400,15495085,2910,2910,2910,2910,0
20230831,100300,15495085,2910,2910,2910,2910,0
20230831,100200,15495085,2910,2910,2910,2910,0
20230831,100100,15495085,2910,2910,2910,2910,0
20230831,100000,15495085,2910,2910,2910,2910,0
20230831,095900,15495085,2910,2910,2910,2910,0
20230831,095800,15495085,2910,2910,2910,2910,0
20230831,095700,15495085,2910,2910,2910,2910,0
20230831,095600,15495085,2910,2910,2910,2910,0
20230831,095500,15495085,2910,2910,2910,2910,0
20230831,095400,15495085,2910,2910,2910,2910,0
20230831,095300,15495085,2910,2910,2910,2910,0
20230831,095200,15495085,2910,2910,2910,2910,0
20230831,095100,15495085,2910,2910,2910,2910,0
20230831,095000,15495085,2910,2910,2910,2910,0
20230831,094900,15495085,2910,2910,2910,2910,0
20230831,094800,15495085,2910,2910,2910,2910,0
20230831,094700,15495085,2910,2910,2910,2910,0
20230831,094600,15495085,2910,2910,2910,2910,0
20230831,094500,15495085,2910,2910,2910,2910,0
20230831,094400,15495085,2910,2910,2910,2910,0
20230831,094300,15495085,2910,2910,2910,2910,0
20230831,094200,15495085,2910,2910,2910,2910,0
20230831,094100,15495085,2910,2910,2910,2910,0
20230831,094000,15495085,2910,2895,2910,2890,1341
20230831,093900,11616140,2915,2915,2915,2915,1
20230831,093800,11613225,2920,2920,2920,2920,0
20230831,093700,11613225,2920,2920,2920,2920,0
20230831,093600,11613225,2920,2920,2920,2915,4
20230831,093500,11601555,2925,2925,2925,2925,1
20230831,093400,11598630,2920,2920,2925,2895,693
20230831,093300,9588690,2920,2920,2920,2920,1
20230831,093200,9585770,2925,2925,2925,2925,0
20230831,093100,9585770,2925,2925,2925,2925,0
20230831,093000,9585770,2925,2925,2925,2925,0
20230831,092900,9585770,2925,2925,2925,2925,0
20230831,092800,9585770,2925,2915,2925,2905,501
20230831,092700,8130300,2925,2925,2925,2925,0
20230831,092600,8130300,2925,2925,2925,2925,110
20230831,092500,7808550,2925,2925,2925,2925,4
20230831,092400,7796850,2925,2915,2925,2910,501
20230831,092300,6337425,2920,2920,2920,2920,0
20230831,092200,6337425,2920,2920,2920,2920,23
20230831,092100,6270265,2920,2920,2920,2920,77
20230831,092000,6045425,2920,2920,2920,2920,0
20230831,091900,6045425,2920,2920,2920,2920,83
20230831,091800,5803065,2920,2920,2920,2920,0
20230831,091700,5803065,2920,2920,2920,2920,0
20230831,091600,5803065,2920,2920,2920,2920,0
20230831,091500,5803065,2920,2920,2920,2920,100
20230831,091400,5511065,2920,2920,2920,2920,100
20230831,091300,5219065,2930,2930,2930,2930,0
20230831,091200,5219065,2930,2930,2930,2930,0
20230831,091100,5219065,2930,2930,2935,2930,437
20230831,091000,3938560,2930,2930,2930,2930,43
20230831,090900,3812570,2920,2925,2925,2920,518
20230831,090800,2298070,2925,2925,2925,2925,0
20230831,090700,2298070,2925,2925,2925,2925,0
20230831,090600,2298070,2925,2925,2925,2925,0
20230831,090500,2298070,2925,2925,2925,2925,0
20230831,090400,2298070,2925,2925,2925,2925,0
20230831,090300,2298070,2925,2925,2925,2925,0
20230831,090200,2298070,2925,2925,2925,2925,0
20230831,090100,2298070,2925,2925,2925,2925,0
20230831,090000,2298070,2925,2935,2935,2925,784