KissMeData/220180/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201800,279416715,3340,3340,3340,3340,2068
20230831,201700,279416715,3340,3340,3340,3340,0
20230831,201600,279416715,3340,3340,3340,3340,0
20230831,201500,279416715,3340,3340,3340,3340,0
20230831,201400,279416715,3340,3340,3340,3340,0
20230831,201300,279416715,3340,3340,3340,3340,0
20230831,201200,279416715,3340,3340,3340,3340,0
20230831,201100,279416715,3340,3340,3340,3340,0
20230831,201000,279416715,3340,3340,3340,3340,0
20230831,200900,279416715,3340,3340,3340,3340,0
20230831,200800,279416715,3340,3340,3340,3340,0
20230831,200700,279416715,3340,3340,3340,3340,0
20230831,200600,279416715,3340,3340,3340,3340,0
20230831,200500,279416715,3340,3340,3340,3340,0
20230831,200400,279416715,3340,3340,3340,3340,0
20230831,200300,279416715,3340,3340,3340,3340,0
20230831,200200,279416715,3340,3340,3340,3340,0
20230831,200100,279416715,3340,3340,3340,3340,0
20230831,200000,279416715,3340,3340,3340,3340,0
20230831,195900,279416715,3340,3340,3340,3340,0
20230831,195800,279416715,3340,3340,3340,3340,0
20230831,195700,279416715,3340,3340,3340,3340,0
20230831,195600,279416715,3340,3340,3340,3340,0
20230831,195500,279416715,3340,3340,3340,3340,0
20230831,195400,279416715,3340,3340,3340,3340,0
20230831,195300,279416715,3340,3340,3340,3340,0
20230831,195200,279416715,3340,3340,3340,3340,0
20230831,195100,279416715,3340,3340,3340,3340,0
20230831,195000,279416715,3340,3340,3340,3340,0
20230831,194900,279416715,3340,3340,3340,3340,0
20230831,194800,279416715,3340,3340,3340,3340,2068
20230831,194700,279416715,3340,3340,3340,3340,0
20230831,194600,279416715,3340,3340,3340,3340,0
20230831,194500,279416715,3340,3340,3340,3340,0
20230831,194400,279416715,3340,3340,3340,3340,0
20230831,194300,279416715,3340,3340,3340,3340,0
20230831,194200,279416715,3340,3340,3340,3340,0
20230831,194100,279416715,3340,3340,3340,3340,0
20230831,194000,279416715,3340,3340,3340,3340,0
20230831,193900,279416715,3340,3340,3340,3340,0
20230831,193800,279416715,3340,3340,3340,3340,0
20230831,193700,279416715,3340,3340,3340,3340,0
20230831,193600,279416715,3340,3340,3340,3340,0
20230831,193500,279416715,3340,3340,3340,3340,0
20230831,193400,279416715,3340,3340,3340,3340,0
20230831,193300,279416715,3340,3340,3340,3340,0
20230831,193200,279416715,3340,3340,3340,3340,0
20230831,193100,279416715,3340,3340,3340,3340,0
20230831,193000,279416715,3340,3340,3340,3340,0
20230831,192900,279416715,3340,3340,3340,3340,0
20230831,192800,279416715,3340,3340,3340,3340,0
20230831,192700,279416715,3340,3340,3340,3340,0
20230831,192600,279416715,3340,3340,3340,3340,0
20230831,192500,279416715,3340,3340,3340,3340,0
20230831,192400,279416715,3340,3340,3340,3340,0
20230831,192300,279416715,3340,3340,3340,3340,0
20230831,192200,279416715,3340,3340,3340,3340,0
20230831,192100,279416715,3340,3340,3340,3340,0
20230831,192000,279416715,3340,3340,3340,3340,0
20230831,191900,279416715,3340,3340,3340,3340,0
20230831,191800,279416715,3340,3340,3340,3340,2068
20230831,191700,279416715,3340,3340,3340,3340,0
20230831,191600,279416715,3340,3340,3340,3340,0
20230831,191500,279416715,3340,3340,3340,3340,0
20230831,191400,279416715,3340,3340,3340,3340,0
20230831,191300,279416715,3340,3340,3340,3340,0
20230831,191200,279416715,3340,3340,3340,3340,0
20230831,191100,279416715,3340,3340,3340,3340,0
20230831,191000,279416715,3340,3340,3340,3340,0
20230831,190900,279416715,3340,3340,3340,3340,0
20230831,190800,279416715,3340,3340,3340,3340,0
20230831,190700,279416715,3340,3340,3340,3340,0
20230831,190600,279416715,3340,3340,3340,3340,0
20230831,190500,279416715,3340,3340,3340,3340,0
20230831,190400,279416715,3340,3340,3340,3340,0
20230831,190300,279416715,3340,3340,3340,3340,0
20230831,190200,279416715,3340,3340,3340,3340,0
20230831,190100,279416715,3340,3340,3340,3340,0
20230831,190000,279416715,3340,3340,3340,3340,0
20230831,185900,279416715,3340,3340,3340,3340,0
20230831,185800,279416715,3340,3340,3340,3340,0
20230831,185700,279416715,3340,3340,3340,3340,0
20230831,185600,279416715,3340,3340,3340,3340,0
20230831,185500,279416715,3340,3340,3340,3340,0
20230831,185400,279416715,3340,3340,3340,3340,0
20230831,185300,279416715,3340,3340,3340,3340,0
20230831,185200,279416715,3340,3340,3340,3340,0
20230831,185100,279416715,3340,3340,3340,3340,0
20230831,185000,279416715,3340,3340,3340,3340,0
20230831,184900,279416715,3340,3340,3340,3340,0
20230831,184800,279416715,3340,3340,3340,3340,2068
20230831,184700,279416715,3340,3340,3340,3340,0
20230831,184600,279416715,3340,3340,3340,3340,0
20230831,184500,279416715,3340,3340,3340,3340,0
20230831,184400,279416715,3340,3340,3340,3340,0
20230831,184300,279416715,3340,3340,3340,3340,0
20230831,184200,279416715,3340,3340,3340,3340,0
20230831,184100,279416715,3340,3340,3340,3340,0
20230831,184000,279416715,3340,3340,3340,3340,0
20230831,183900,279416715,3340,3340,3340,3340,0
20230831,183800,279416715,3340,3340,3340,3340,0
20230831,183700,279416715,3340,3340,3340,3340,0
20230831,183600,279416715,3340,3340,3340,3340,0
20230831,183500,279416715,3340,3340,3340,3340,0
20230831,183400,279416715,3340,3340,3340,3340,0
20230831,183300,279416715,3340,3340,3340,3340,0
20230831,183200,279416715,3340,3340,3340,3340,0
20230831,183100,279416715,3340,3340,3340,3340,0
20230831,183000,279416715,3340,3340,3340,3340,0
20230831,182900,279416715,3340,3340,3340,3340,0
20230831,182800,279416715,3340,3340,3340,3340,0
20230831,182700,279416715,3340,3340,3340,3340,0
20230831,182600,279416715,3340,3340,3340,3340,0
20230831,182500,279416715,3340,3340,3340,3340,0
20230831,182400,279416715,3340,3340,3340,3340,0
20230831,182300,279416715,3340,3340,3340,3340,0
20230831,182200,279416715,3340,3340,3340,3340,0
20230831,182100,279416715,3340,3340,3340,3340,0
20230831,182000,279416715,3340,3340,3340,3340,0
20230831,181900,279416715,3340,3340,3340,3340,0
20230831,181800,279416715,3340,3340,3340,3340,2068
20230831,181700,279416715,3340,3340,3340,3340,0
20230831,181600,279416715,3340,3340,3340,3340,0
20230831,181500,279416715,3340,3340,3340,3340,0
20230831,181400,279416715,3340,3340,3340,3340,0
20230831,181300,279416715,3340,3340,3340,3340,0
20230831,181200,279416715,3340,3340,3340,3340,0
20230831,181100,279416715,3340,3340,3340,3340,0
20230831,181000,279416715,3340,3340,3340,3340,0
20230831,180900,279416715,3340,3340,3340,3340,0
20230831,180800,279416715,3340,3340,3340,3340,0
20230831,180700,279416715,3340,3340,3340,3340,0
20230831,180600,279416715,3340,3340,3340,3340,0
20230831,180500,279416715,3340,3340,3340,3340,0
20230831,180400,279416715,3340,3340,3340,3340,0
20230831,180300,279416715,3340,3340,3340,3340,0
20230831,180200,279416715,3340,3340,3340,3340,0
20230831,180100,279416715,3340,3340,3340,3340,0
20230831,180000,279416715,3340,3340,3340,3340,0
20230831,175900,279416715,3340,3340,3340,3340,0
20230831,175800,279416715,3340,3340,3340,3340,0
20230831,175700,279416715,3340,3340,3340,3340,0
20230831,175600,279416715,3340,3340,3340,3340,0
20230831,175500,279416715,3340,3340,3340,3340,0
20230831,175400,279416715,3340,3340,3340,3340,0
20230831,175300,279416715,3340,3340,3340,3340,0
20230831,175200,279416715,3340,3340,3340,3340,0
20230831,175100,279416715,3340,3340,3340,3340,0
20230831,175000,279416715,3340,3340,3340,3340,0
20230831,174900,279416715,3340,3340,3340,3340,0
20230831,174800,279416715,3340,3340,3340,3340,2068
20230831,174700,279416715,3340,3340,3340,3340,0
20230831,174600,279416715,3340,3340,3340,3340,0
20230831,174500,279416715,3340,3340,3340,3340,0
20230831,174400,279416715,3340,3340,3340,3340,0
20230831,174300,279416715,3340,3340,3340,3340,0
20230831,174200,279416715,3340,3340,3340,3340,0
20230831,174100,279416715,3340,3340,3340,3340,0
20230831,174000,279416715,3340,3340,3340,3340,0
20230831,173900,279416715,3340,3340,3340,3340,0
20230831,173800,279416715,3340,3340,3340,3340,0
20230831,173700,279416715,3340,3340,3340,3340,0
20230831,173600,279416715,3340,3340,3340,3340,0
20230831,173500,279416715,3340,3340,3340,3340,0
20230831,173400,279416715,3340,3340,3340,3340,0
20230831,173300,279416715,3340,3340,3340,3340,0
20230831,173200,279416715,3340,3340,3340,3340,0
20230831,173100,279416715,3340,3340,3340,3340,0
20230831,173000,279416715,3340,3340,3340,3340,0
20230831,172900,279416715,3340,3340,3340,3340,0
20230831,172800,279416715,3340,3340,3340,3340,0
20230831,172700,279416715,3340,3340,3340,3340,0
20230831,172600,279416715,3340,3340,3340,3340,0
20230831,172500,279416715,3340,3340,3340,3340,0
20230831,172400,279416715,3340,3340,3340,3340,0
20230831,172300,279416715,3340,3340,3340,3340,0
20230831,172200,279416715,3340,3340,3340,3340,0
20230831,172100,279416715,3340,3340,3340,3340,0
20230831,172000,279416715,3340,3340,3340,3340,0
20230831,171900,279416715,3340,3340,3340,3340,0
20230831,171800,279416715,3340,3340,3340,3340,2068
20230831,171700,279416715,3340,3340,3340,3340,0
20230831,171600,279416715,3340,3340,3340,3340,0
20230831,171500,279416715,3340,3340,3340,3340,0
20230831,171400,279416715,3340,3340,3340,3340,0
20230831,171300,279416715,3340,3340,3340,3340,0
20230831,171200,279416715,3340,3340,3340,3340,0
20230831,171100,279416715,3340,3340,3340,3340,0
20230831,171000,279416715,3340,3340,3340,3340,0
20230831,170900,279416715,3340,3340,3340,3340,0
20230831,170800,279416715,3340,3340,3340,3340,0
20230831,170700,279416715,3340,3340,3340,3340,0
20230831,170600,279416715,3340,3340,3340,3340,0
20230831,170500,279416715,3340,3340,3340,3340,0
20230831,170400,279416715,3340,3340,3340,3340,0
20230831,170300,279416715,3340,3340,3340,3340,0
20230831,170200,279416715,3340,3340,3340,3340,0
20230831,170100,279416715,3340,3340,3340,3340,0
20230831,170000,279416715,3340,3340,3340,3340,0
20230831,165900,279416715,3340,3340,3340,3340,0
20230831,165800,279416715,3340,3340,3340,3340,0
20230831,165700,279416715,3340,3340,3340,3340,0
20230831,165600,279416715,3340,3340,3340,3340,0
20230831,165500,279416715,3340,3340,3340,3340,0
20230831,165400,279416715,3340,3340,3340,3340,0
20230831,165300,279416715,3340,3340,3340,3340,0
20230831,165200,279416715,3340,3340,3340,3340,0
20230831,165100,279416715,3340,3340,3340,3340,0
20230831,165000,279416715,3340,3340,3340,3340,0
20230831,164900,279416715,3340,3340,3340,3340,0
20230831,164800,279416715,3340,3340,3340,3340,2068
20230831,164700,279416715,3340,3340,3340,3340,0
20230831,164600,279416715,3340,3340,3340,3340,0
20230831,164500,279416715,3340,3340,3340,3340,0
20230831,164400,279416715,3340,3340,3340,3340,0
20230831,164300,279416715,3340,3340,3340,3340,0
20230831,164200,279416715,3340,3340,3340,3340,0
20230831,164100,279416715,3340,3340,3340,3340,0
20230831,164000,279416715,3340,3340,3340,3340,0
20230831,163900,279416715,3340,3340,3340,3340,0
20230831,163800,279416715,3340,3340,3340,3340,0
20230831,163700,279416715,3340,3340,3340,3340,0
20230831,163600,279416715,3340,3340,3340,3340,0
20230831,163500,279416715,3340,3340,3340,3340,0
20230831,163400,279416715,3340,3340,3340,3340,0
20230831,163300,279416715,3340,3340,3340,3340,0
20230831,163200,279416715,3340,3340,3340,3340,0
20230831,163100,279416715,3340,3340,3340,3340,0
20230831,163000,279416715,3340,3340,3340,3340,0
20230831,162900,279416715,3340,3340,3340,3340,0
20230831,162800,279416715,3340,3340,3340,3340,0
20230831,162700,279416715,3340,3340,3340,3340,0
20230831,162600,279416715,3340,3340,3340,3340,0
20230831,162500,279416715,3340,3340,3340,3340,0
20230831,162400,279416715,3340,3340,3340,3340,0
20230831,162300,279416715,3340,3340,3340,3340,0
20230831,162200,279416715,3340,3340,3340,3340,0
20230831,162100,279416715,3340,3340,3340,3340,0
20230831,162000,279416715,3340,3340,3340,3340,0
20230831,161900,279416715,3340,3340,3340,3340,0
20230831,161800,279416715,3340,3340,3340,3340,2068
20230831,161700,279416715,3340,3340,3340,3340,0
20230831,161600,279416715,3340,3340,3340,3340,0
20230831,161500,279416715,3340,3340,3340,3340,0
20230831,161400,279416715,3340,3340,3340,3340,0
20230831,161300,279416715,3340,3340,3340,3340,0
20230831,161200,279416715,3340,3340,3340,3340,0
20230831,161100,279416715,3340,3340,3340,3340,0
20230831,161000,279416715,3340,3340,3340,3340,0
20230831,160900,279416715,3340,3340,3340,3340,0
20230831,160800,279416715,3340,3340,3340,3340,0
20230831,160700,279416715,3340,3340,3340,3340,0
20230831,160600,279416715,3340,3340,3340,3340,0
20230831,160500,279416715,3340,3340,3340,3340,0
20230831,160400,279416715,3340,3340,3340,3340,0
20230831,160300,279416715,3340,3340,3340,3340,0
20230831,160200,279416715,3340,3340,3340,3340,0
20230831,160100,279416715,3340,3340,3340,3340,0
20230831,160000,279416715,3340,3340,3340,3340,0
20230831,155900,279416715,3340,3340,3340,3340,0
20230831,155800,279416715,3340,3340,3340,3340,0
20230831,155700,279416715,3340,3340,3340,3340,0
20230831,155600,279416715,3340,3340,3340,3340,0
20230831,155500,279416715,3340,3340,3340,3340,0
20230831,155400,279416715,3340,3340,3340,3340,0
20230831,155300,279416715,3340,3340,3340,3340,0
20230831,155200,279416715,3340,3340,3340,3340,0
20230831,155100,279416715,3340,3340,3340,3340,0
20230831,155000,279416715,3340,3340,3340,3340,0
20230831,154900,279416715,3340,3340,3340,3340,0
20230831,154800,279416715,3340,3340,3340,3340,2068
20230831,154700,279416715,3340,3340,3340,3340,0
20230831,154600,279416715,3340,3340,3340,3340,0
20230831,154500,279416715,3340,3340,3340,3340,0
20230831,154400,279416715,3340,3340,3340,3340,0
20230831,154300,279416715,3340,3340,3340,3340,0
20230831,154200,279416715,3340,3340,3340,3340,0
20230831,154100,279416715,3340,3340,3340,3340,0
20230831,154000,279416715,3340,3340,3340,3340,0
20230831,153900,279416715,3340,3340,3340,3340,0
20230831,153800,279416715,3340,3340,3340,3340,0
20230831,153700,279416715,3340,3340,3340,3340,0
20230831,153600,279416715,3340,3340,3340,3340,0
20230831,153500,279416715,3340,3340,3340,3340,0
20230831,153400,279416715,3340,3340,3340,3340,0
20230831,153300,279416715,3340,3340,3340,3340,0
20230831,153200,279416715,3340,3340,3340,3340,0
20230831,153100,279416715,3340,3340,3340,3340,0
20230831,153000,279416715,3340,3340,3340,3340,2068
20230831,152900,272509595,3345,3345,3345,3345,0
20230831,152800,272509595,3345,3345,3345,3345,0
20230831,152700,272509595,3345,3345,3345,3345,0
20230831,152600,272509595,3345,3345,3345,3345,0
20230831,152500,272509595,3345,3345,3345,3345,0
20230831,152400,272509595,3345,3345,3345,3345,0
20230831,152300,272509595,3345,3345,3345,3345,0
20230831,152200,272509595,3345,3345,3345,3345,0
20230831,152100,272509595,3345,3345,3345,3345,0
20230831,152000,272509595,3345,3345,3345,3345,0
20230831,151900,272509595,3345,3340,3345,3325,853
20230831,151800,269666690,3340,3320,3345,3320,2091
20230831,151700,262696235,3320,3330,3340,3320,1461
20230831,151600,257828415,3325,3320,3325,3320,775
20230831,151500,255253515,3320,3310,3320,3310,133
20230831,151400,254812605,3310,3305,3310,3305,494
20230831,151300,253179805,3300,3300,3305,3300,324
20230831,151200,252110480,3300,3305,3305,3300,88
20230831,151100,251819955,3305,3300,3305,3300,324
20230831,151000,250749170,3300,3305,3305,3295,211
20230831,150900,250052970,3310,3310,3310,3310,176
20230831,150800,249470410,3295,3310,3310,3295,1025
20230831,150700,246089005,3310,3310,3310,3310,100
20230831,150600,245758005,3310,3310,3310,3310,38
20230831,150500,245632225,3310,3315,3315,3310,116
20230831,150400,245247955,3315,3315,3315,3315,50
20230831,150300,245082205,3315,3315,3315,3315,75
20230831,150200,244833580,3315,3315,3315,3315,25
20230831,150100,244750705,3315,3315,3315,3315,50
20230831,150000,244584955,3315,3315,3315,3315,425
20230831,145900,243176080,3315,3310,3315,3310,692
20230831,145800,240884810,3310,3310,3310,3310,608
20230831,145700,238872330,3310,3310,3310,3310,380
20230831,145600,237614530,3310,3310,3310,3310,2301
20230831,145500,229998220,3320,3310,3320,3310,166
20230831,145400,229448100,3310,3310,3310,3310,2
20230831,145300,229441480,3320,3320,3320,3320,68
20230831,145200,229215720,3305,3315,3315,3305,1601
20230831,145100,223918390,3320,3320,3320,3320,50
20230831,145000,223752390,3320,3320,3325,3320,1101
20230831,144900,220096875,3315,3315,3315,3315,385
20230831,144800,218820600,3315,3315,3320,3315,1094
20230831,144700,215193490,3320,3310,3320,3310,844
20230831,144600,212398025,3305,3305,3310,3305,1351
20230831,144500,207929470,3305,3305,3305,3305,100
20230831,144400,207598970,3310,3305,3310,3305,51
20230831,144300,207430340,3310,3305,3310,3305,1049
20230831,144200,203961810,3305,3280,3305,3280,3091
20230831,144100,193781050,3275,3275,3275,3275,2000
20230831,144000,187231050,3280,3280,3280,3280,29
20230831,143900,187135930,3285,3285,3285,3285,1015
20230831,143800,183801655,3285,3290,3290,3285,118
20230831,143700,183413440,3290,3300,3300,3290,57
20230831,143600,183225490,3300,3315,3320,3300,1035
20230831,143500,179802180,3315,3310,3340,3310,1209
20230831,143400,175784460,3300,3300,3305,3300,1432
20230831,143300,171058745,3300,3320,3365,3275,7055
20230831,143200,147591615,3340,3275,3340,3275,3015
20230831,143100,137615195,3270,3255,3270,3250,5328
20230831,143000,120206180,3265,3260,3265,3260,50
20230831,142900,120043115,3265,3260,3265,3260,1269
20230831,142800,115900085,3265,3245,3265,3245,2000
20230831,142700,109379615,3240,3240,3240,3240,46
20230831,142600,109230575,3235,3235,3235,3235,14
20230831,142500,109185285,3230,3230,3230,3230,0
20230831,142400,109185285,3230,3230,3230,3230,0
20230831,142300,109185285,3230,3230,3230,3230,0
20230831,142200,109185285,3230,3230,3230,3230,0
20230831,142100,109185285,3230,3230,3230,3230,0
20230831,142000,109185285,3230,3230,3230,3230,0
20230831,141900,109185285,3230,3230,3230,3230,21
20230831,141800,109117455,3225,3225,3225,3225,38
20230831,141700,108994905,3230,3230,3230,3230,31
20230831,141600,108894775,3230,3230,3230,3230,0
20230831,141500,108894775,3230,3230,3230,3230,0
20230831,141400,108894775,3230,3230,3230,3230,16
20230831,141300,108843095,3225,3225,3225,3225,13
20230831,141200,108801170,3225,3225,3225,3225,0
20230831,141100,108801170,3225,3225,3225,3225,0
20230831,141000,108801170,3225,3225,3225,3225,25
20230831,140900,108720545,3225,3225,3225,3225,13
20230831,140800,108678620,3225,3230,3230,3225,34
20230831,140700,108568925,3230,3230,3230,3230,25
20230831,140600,108488175,3230,3230,3230,3230,0
20230831,140500,108488175,3230,3230,3230,3230,0
20230831,140400,108488175,3230,3230,3230,3230,0
20230831,140300,108488175,3230,3230,3230,3230,7
20230831,140200,108465565,3225,3225,3225,3225,38
20230831,140100,108343015,3225,3225,3225,3225,50
20230831,140000,108181765,3225,3225,3225,3225,0
20230831,135900,108181765,3225,3225,3225,3225,0
20230831,135800,108181765,3225,3225,3225,3225,0
20230831,135700,108181765,3225,3225,3225,3225,0
20230831,135600,108181765,3225,3225,3225,3225,38
20230831,135500,108059215,3230,3230,3230,3230,3
20230831,135400,108049525,3235,3235,3235,3235,0
20230831,135300,108049525,3235,3235,3235,3235,0
20230831,135200,108049525,3235,3235,3235,3235,0
20230831,135100,108049525,3235,3235,3235,3235,0
20230831,135000,108049525,3235,3235,3235,3235,0
20230831,134900,108049525,3235,3230,3235,3230,48
20230831,134800,107894480,3230,3230,3230,3230,0
20230831,134700,107894480,3230,3230,3230,3230,0
20230831,134600,107894480,3230,3230,3230,3230,0
20230831,134500,107894480,3230,3225,3230,3225,522
20230831,134400,106208485,3225,3225,3225,3225,25
20230831,134300,106127860,3225,3225,3225,3225,0
20230831,134200,106127860,3225,3225,3225,3225,0
20230831,134100,106127860,3225,3225,3225,3225,0
20230831,134000,106127860,3225,3225,3225,3225,13
20230831,133900,106085935,3230,3230,3230,3230,25
20230831,133800,106005185,3230,3230,3230,3230,0
20230831,133700,106005185,3230,3230,3230,3230,0
20230831,133600,106005185,3230,3230,3230,3230,100
20230831,133500,105682185,3230,3230,3230,3230,0
20230831,133400,105682185,3230,3230,3230,3230,226
20230831,133300,104952205,3230,3230,3230,3230,0
20230831,133200,104952205,3230,3230,3230,3230,0
20230831,133100,104952205,3230,3230,3230,3230,0
20230831,133000,104952205,3230,3230,3230,3230,0
20230831,132900,104952205,3230,3230,3230,3230,0
20230831,132800,104952205,3230,3230,3230,3230,0
20230831,132700,104952205,3230,3230,3230,3230,72
20230831,132600,104719645,3230,3230,3230,3230,0
20230831,132500,104719645,3230,3230,3230,3230,0
20230831,132400,104719645,3230,3230,3230,3230,0
20230831,132300,104719645,3230,3230,3230,3230,0
20230831,132200,104719645,3230,3230,3230,3230,1
20230831,132100,104716415,3230,3230,3230,3230,0
20230831,132000,104716415,3230,3220,3230,3220,375
20230831,131900,103507055,3225,3225,3225,3225,1
20230831,131800,103503830,3220,3220,3220,3220,13
20230831,131700,103461970,3220,3220,3220,3220,25
20230831,131600,103381470,3220,3230,3230,3220,388
20230831,131500,102129240,3230,3230,3230,3230,38
20230831,131400,102006500,3240,3240,3240,3240,1
20230831,131300,102003260,3235,3235,3235,3235,32
20230831,131200,101899740,3235,3235,3235,3235,25
20230831,131100,101818865,3235,3235,3235,3235,60
20230831,131000,101624765,3250,3250,3250,3250,0
20230831,130900,101624765,3250,3250,3250,3250,0
20230831,130800,101624765,3250,3250,3250,3250,0
20230831,130700,101624765,3250,3250,3250,3250,0
20230831,130600,101624765,3250,3250,3250,3250,0
20230831,130500,101624765,3250,3250,3250,3250,0
20230831,130400,101624765,3250,3250,3250,3250,0
20230831,130300,101624765,3250,3250,3250,3250,307
20230831,130200,100627015,3250,3250,3250,3250,0
20230831,130100,100627015,3250,3250,3250,3250,1
20230831,130000,100623765,3230,3230,3230,3230,25
20230831,125900,100543015,3230,3230,3230,3230,250
20230831,125800,99735515,3230,3230,3230,3230,27
20230831,125700,99648305,3225,3245,3250,3225,4093
20230831,125600,86360315,3245,3245,3245,3245,0
20230831,125500,86360315,3245,3245,3245,3245,0
20230831,125400,86360315,3245,3245,3245,3245,0
20230831,125300,86360315,3245,3245,3245,3245,0
20230831,125200,86360315,3245,3245,3245,3245,0
20230831,125100,86360315,3245,3245,3245,3245,14
20230831,125000,86314885,3245,3220,3245,3220,513
20230831,124900,84651595,3220,3220,3220,3220,25
20230831,124800,84571095,3220,3220,3220,3220,0
20230831,124700,84571095,3220,3220,3220,3220,13
20230831,124600,84529235,3225,3225,3225,3225,0
20230831,124500,84529235,3225,3220,3225,3220,26
20230831,124400,84445510,3225,3225,3225,3225,1
20230831,124300,84442285,3225,3225,3225,3225,0
20230831,124200,84442285,3225,3225,3225,3225,5
20230831,124100,84426160,3220,3220,3220,3215,987
20230831,124000,81248230,3220,3225,3225,3220,1276
20230831,123900,77133455,3225,3225,3225,3225,123
20230831,123800,76736780,3225,3225,3225,3225,30
20230831,123700,76640030,3225,3230,3230,3225,328
20230831,123600,75581605,3230,3230,3230,3230,138
20230831,123500,75135865,3230,3230,3230,3230,160
20230831,123400,74619065,3230,3230,3230,3230,903
20230831,123300,71702375,3230,3230,3230,3230,200
20230831,123200,71056375,3230,3230,3230,3230,300
20230831,123100,70087375,3230,3235,3235,3230,122
20230831,123000,69693205,3230,3230,3230,3230,25
20230831,122900,69612455,3235,3235,3235,3235,10
20230831,122800,69580105,3230,3235,3235,3230,500
20230831,122700,67962635,3235,3235,3235,3235,25
20230831,122600,67881760,3235,3235,3235,3235,13
20230831,122500,67839705,3235,3235,3235,3235,0
20230831,122400,67839705,3235,3235,3235,3235,25
20230831,122300,67758830,3235,3235,3235,3235,38
20230831,122200,67635900,3235,3235,3235,3235,0
20230831,122100,67635900,3235,3235,3235,3235,329
20230831,122000,66571585,3235,3235,3235,3235,0
20230831,121900,66571585,3235,3235,3235,3235,38
20230831,121800,66448655,3235,3235,3235,3235,0
20230831,121700,66448655,3235,3235,3235,3235,13
20230831,121600,66406600,3240,3240,3240,3240,62
20230831,121500,66205720,3235,3235,3235,3235,0
20230831,121400,66205720,3235,3235,3235,3235,230
20230831,121300,65461670,3235,3235,3235,3235,0
20230831,121200,65461670,3235,3235,3235,3235,0
20230831,121100,65461670,3235,3235,3235,3235,0
20230831,121000,65461670,3235,3235,3235,3235,25
20230831,120900,65380795,3235,3235,3235,3235,38
20230831,120800,65257865,3235,3235,3235,3235,38
20230831,120700,65134935,3235,3235,3235,3235,0
20230831,120600,65134935,3235,3235,3235,3235,25
20230831,120500,65054060,3235,3235,3235,3235,0
20230831,120400,65054060,3235,3240,3240,3235,1281
20230831,120300,60908535,3240,3240,3240,3240,167
20230831,120200,60367455,3240,3240,3240,3240,290
20230831,120100,59427855,3240,3240,3240,3240,13
20230831,120000,59385735,3240,3240,3240,3240,0
20230831,115900,59385735,3240,3240,3240,3240,0
20230831,115800,59385735,3240,3240,3240,3240,0
20230831,115700,59385735,3240,3240,3240,3240,25
20230831,115600,59304735,3240,3240,3240,3240,113
20230831,115500,58938615,3240,3240,3240,3240,25
20230831,115400,58857615,3245,3245,3245,3245,0
20230831,115300,58857615,3245,3245,3245,3245,50
20230831,115200,58695365,3240,3240,3240,3240,0
20230831,115100,58695365,3240,3240,3240,3240,0
20230831,115000,58695365,3240,3240,3240,3240,25
20230831,114900,58614365,3240,3240,3240,3240,0
20230831,114800,58614365,3240,3240,3240,3240,0
20230831,114700,58614365,3240,3240,3240,3240,25
20230831,114600,58533365,3245,3245,3245,3245,0
20230831,114500,58533365,3245,3245,3245,3245,1765
20230831,114400,52805940,3245,3245,3245,3245,0
20230831,114300,52805940,3245,3245,3245,3245,300
20230831,114200,51832440,3245,3245,3245,3245,0
20230831,114100,51832440,3245,3245,3245,3245,2192
20230831,114000,44719400,3245,3245,3245,3245,25
20230831,113900,44638275,3245,3245,3245,3245,0
20230831,113800,44638275,3245,3245,3245,3245,0
20230831,113700,44638275,3245,3245,3245,3245,0
20230831,113600,44638275,3245,3245,3245,3245,25
20230831,113500,44557150,3245,3245,3245,3245,5
20230831,113400,44540925,3245,3245,3245,3245,25
20230831,113300,44459800,3245,3245,3245,3245,0
20230831,113200,44459800,3245,3245,3245,3245,0
20230831,113100,44459800,3245,3250,3250,3245,26
20230831,113000,44375425,3245,3245,3245,3245,32
20230831,112900,44271585,3245,3245,3245,3245,0
20230831,112800,44271585,3245,3245,3245,3245,0
20230831,112700,44271585,3245,3245,3245,3245,25
20230831,112600,44190460,3245,3245,3245,3245,0
20230831,112500,44190460,3245,3245,3245,3245,0
20230831,112400,44190460,3245,3245,3245,3245,0
20230831,112300,44190460,3245,3245,3245,3245,0
20230831,112200,44190460,3245,3245,3245,3245,0
20230831,112100,44190460,3245,3245,3245,3245,0
20230831,112000,44190460,3245,3245,3245,3245,1000
20230831,111900,40945460,3245,3245,3245,3245,0
20230831,111800,40945460,3245,3245,3245,3245,38
20230831,111700,40822150,3245,3245,3245,3245,0
20230831,111600,40822150,3245,3245,3245,3245,25
20230831,111500,40741025,3245,3245,3245,3245,38
20230831,111400,40617715,3250,3250,3250,3250,1
20230831,111300,40614465,3245,3245,3245,3245,0
20230831,111200,40614465,3245,3245,3245,3245,38
20230831,111100,40491155,3245,3245,3245,3245,0
20230831,111000,40491155,3245,3245,3245,3245,0
20230831,110900,40491155,3245,3245,3245,3245,13
20230831,110800,40448970,3240,3240,3240,3240,38
20230831,110700,40325850,3240,3240,3240,3240,25
20230831,110600,40244850,3245,3245,3245,3245,0
20230831,110500,40244850,3245,3245,3245,3245,1991
20230831,110400,33784055,3245,3245,3245,3245,0
20230831,110300,33784055,3245,3245,3245,3245,0
20230831,110200,33784055,3245,3245,3245,3245,0
20230831,110100,33784055,3245,3245,3245,3245,38
20230831,110000,33660745,3245,3245,3245,3245,0
20230831,105900,33660745,3245,3245,3245,3245,25
20230831,105800,33579620,3250,3245,3250,3245,279
20230831,105700,32673185,3245,3245,3245,3245,9
20230831,105600,32643980,3245,3245,3245,3245,0
20230831,105500,32643980,3245,3245,3245,3245,0
20230831,105400,32643980,3245,3240,3245,3240,137
20230831,105300,32199665,3245,3245,3245,3245,0
20230831,105200,32199665,3245,3245,3245,3245,0
20230831,105100,32199665,3245,3245,3245,3245,0
20230831,105000,32199665,3245,3245,3245,3245,0
20230831,104900,32199665,3245,3245,3245,3245,10
20230831,104800,32167215,3240,3240,3240,3240,13
20230831,104700,32125095,3240,3240,3240,3240,0
20230831,104600,32125095,3240,3240,3240,3240,0
20230831,104500,32125095,3240,3240,3240,3240,0
20230831,104400,32125095,3240,3240,3240,3240,13
20230831,104300,32082975,3245,3245,3245,3245,0
20230831,104200,32082975,3245,3245,3245,3245,0
20230831,104100,32082975,3245,3245,3245,3245,10
20230831,104000,32050525,3240,3240,3240,3240,374
20230831,103900,30838765,3240,3240,3240,3240,0
20230831,103800,30838765,3240,3240,3240,3240,0
20230831,103700,30838765,3240,3240,3240,3240,38
20230831,103600,30715645,3240,3240,3240,3240,0
20230831,103500,30715645,3240,3235,3240,3235,20
20230831,103400,30650910,3240,3240,3240,3240,0
20230831,103300,30650910,3240,3240,3240,3240,0
20230831,103200,30650910,3240,3240,3240,3240,124
20230831,103100,30249150,3240,3240,3240,3240,20
20230831,103000,30184350,3235,3235,3235,3235,13
20230831,102900,30142295,3240,3240,3240,3240,0
20230831,102800,30142295,3240,3240,3240,3240,81
20230831,102700,29879855,3240,3240,3240,3240,0
20230831,102600,29879855,3240,3240,3240,3240,13
20230831,102500,29837735,3245,3245,3245,3245,0
20230831,102400,29837735,3245,3245,3245,3245,0
20230831,102300,29837735,3245,3245,3245,3245,0
20230831,102200,29837735,3245,3245,3245,3245,0
20230831,102100,29837735,3245,3245,3245,3245,0
20230831,102000,29837735,3245,3245,3245,3245,0
20230831,101900,29837735,3245,3245,3245,3245,7
20230831,101800,29815020,3240,3240,3240,3240,11
20230831,101700,29779380,3240,3240,3240,3240,0
20230831,101600,29779380,3240,3240,3240,3240,13
20230831,101500,29737260,3245,3245,3245,3245,0
20230831,101400,29737260,3245,3240,3245,3240,12
20230831,101300,29698355,3235,3240,3240,3235,393
20230831,101200,28426385,3240,3240,3240,3240,0
20230831,101100,28426385,3240,3240,3240,3240,0
20230831,101000,28426385,3240,3240,3240,3240,13
20230831,100900,28384265,3240,3240,3240,3240,0
20230831,100800,28384265,3240,3240,3240,3240,13
20230831,100700,28342145,3240,3240,3240,3240,13
20230831,100600,28300025,3240,3240,3240,3240,0
20230831,100500,28300025,3240,3240,3240,3240,0
20230831,100400,28300025,3240,3240,3240,3240,13
20230831,100300,28257905,3245,3245,3245,3245,0
20230831,100200,28257905,3245,3245,3245,3245,0
20230831,100100,28257905,3245,3240,3245,3240,18
20230831,100000,28199560,3240,3240,3240,3240,13
20230831,095900,28157440,3240,3240,3240,3240,0
20230831,095800,28157440,3240,3240,3240,3240,0
20230831,095700,28157440,3240,3240,3240,3240,0
20230831,095600,28157440,3240,3235,3240,3235,164
20230831,095500,27626830,3240,3240,3240,3240,0
20230831,095400,27626830,3240,3245,3245,3240,600
20230831,095300,25681265,3250,3250,3250,3250,0
20230831,095200,25681265,3250,3250,3250,3250,100
20230831,095100,25356265,3245,3245,3245,3245,0
20230831,095000,25356265,3245,3245,3245,3245,7
20230831,094900,25333550,3240,3240,3240,3240,0
20230831,094800,25333550,3240,3240,3240,3240,13
20230831,094700,25291430,3235,3235,3235,3235,0
20230831,094600,25291430,3235,3235,3235,3235,0
20230831,094500,25291430,3235,3235,3235,3235,603
20230831,094400,23340725,3235,3235,3235,3235,13
20230831,094300,23298670,3235,3235,3235,3235,0
20230831,094200,23298670,3235,3235,3235,3235,13
20230831,094100,23256615,3235,3235,3235,3235,0
20230831,094000,23256615,3235,3235,3235,3235,13
20230831,093900,23214560,3235,3235,3235,3235,13
20230831,093800,23172505,3245,3250,3250,3235,1589
20230831,093700,18022590,3250,3250,3250,3250,0
20230831,093600,18022590,3250,3250,3250,3250,1
20230831,093500,18019340,3245,3245,3245,3245,13
20230831,093400,17977155,3250,3250,3250,3250,0
20230831,093300,17977155,3250,3250,3250,3250,590
20230831,093200,16059655,3250,3250,3250,3250,10
20230831,093100,16027155,3250,3250,3250,3250,40
20230831,093000,15897155,3250,3245,3250,3245,11
20230831,092900,15861455,3245,3245,3245,3245,50
20230831,092800,15699205,3245,3240,3245,3240,85
20230831,092700,15423770,3245,3245,3245,3245,22
20230831,092600,15352380,3245,3245,3245,3245,0
20230831,092500,15352380,3245,3250,3250,3245,313
20230831,092400,14336195,3250,3250,3250,3250,256
20230831,092300,13504195,3255,3255,3255,3255,3
20230831,092200,13494430,3255,3255,3255,3255,0
20230831,092100,13494430,3255,3255,3255,3255,2
20230831,092000,13487920,3255,3255,3255,3255,13
20230831,091900,13445605,3250,3250,3250,3250,0
20230831,091800,13445605,3250,3250,3250,3250,13
20230831,091700,13403355,3250,3250,3250,3250,2
20230831,091600,13396855,3250,3250,3250,3250,0
20230831,091500,13396855,3250,3260,3260,3250,20
20230831,091400,13331785,3260,3260,3260,3260,7
20230831,091300,13308965,3260,3260,3260,3260,7
20230831,091200,13286145,3260,3260,3260,3260,14
20230831,091100,13240505,3260,3260,3260,3260,1059
20230831,091000,9788165,3265,3260,3265,3260,102
20230831,090900,9455145,3265,3265,3265,3265,467
20230831,090800,7930390,3260,3250,3260,3250,50
20230831,090700,7767520,3250,3250,3250,3250,0
20230831,090600,7767520,3250,3260,3260,3250,29
20230831,090500,7673110,3260,3260,3260,3260,50
20230831,090400,7510110,3265,3260,3265,3260,10
20230831,090300,7477495,3250,3250,3250,3250,63
20230831,090200,7272745,3250,3250,3250,3250,0
20230831,090100,7272745,3250,3265,3265,3250,855
20230831,090000,4485320,3265,3270,3270,3265,1372