KissMeData/024740/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190200,452861615,2445,2445,2445,2445,3254
20230831,190100,452861615,2445,2445,2445,2445,0
20230831,190000,452861615,2445,2445,2445,2445,0
20230831,185900,452861615,2445,2445,2445,2445,0
20230831,185800,452861615,2445,2445,2445,2445,0
20230831,185700,452861615,2445,2445,2445,2445,0
20230831,185600,452861615,2445,2445,2445,2445,0
20230831,185500,452861615,2445,2445,2445,2445,0
20230831,185400,452861615,2445,2445,2445,2445,0
20230831,185300,452861615,2445,2445,2445,2445,0
20230831,185200,452861615,2445,2445,2445,2445,0
20230831,185100,452861615,2445,2445,2445,2445,0
20230831,185000,452861615,2445,2445,2445,2445,0
20230831,184900,452861615,2445,2445,2445,2445,0
20230831,184800,452861615,2445,2445,2445,2445,0
20230831,184700,452861615,2445,2445,2445,2445,0
20230831,184600,452861615,2445,2445,2445,2445,0
20230831,184500,452861615,2445,2445,2445,2445,0
20230831,184400,452861615,2445,2445,2445,2445,0
20230831,184300,452861615,2445,2445,2445,2445,0
20230831,184200,452861615,2445,2445,2445,2445,0
20230831,184100,452861615,2445,2445,2445,2445,0
20230831,184000,452861615,2445,2445,2445,2445,0
20230831,183900,452861615,2445,2445,2445,2445,0
20230831,183800,452861615,2445,2445,2445,2445,0
20230831,183700,452861615,2445,2445,2445,2445,0
20230831,183600,452861615,2445,2445,2445,2445,0
20230831,183500,452861615,2445,2445,2445,2445,0
20230831,183400,452861615,2445,2445,2445,2445,0
20230831,183300,452861615,2445,2445,2445,2445,0
20230831,183200,452861615,2445,2445,2445,2445,3254
20230831,183100,452861615,2445,2445,2445,2445,0
20230831,183000,452861615,2445,2445,2445,2445,0
20230831,182900,452861615,2445,2445,2445,2445,0
20230831,182800,452861615,2445,2445,2445,2445,0
20230831,182700,452861615,2445,2445,2445,2445,0
20230831,182600,452861615,2445,2445,2445,2445,0
20230831,182500,452861615,2445,2445,2445,2445,0
20230831,182400,452861615,2445,2445,2445,2445,0
20230831,182300,452861615,2445,2445,2445,2445,0
20230831,182200,452861615,2445,2445,2445,2445,0
20230831,182100,452861615,2445,2445,2445,2445,0
20230831,182000,452861615,2445,2445,2445,2445,0
20230831,181900,452861615,2445,2445,2445,2445,0
20230831,181800,452861615,2445,2445,2445,2445,0
20230831,181700,452861615,2445,2445,2445,2445,0
20230831,181600,452861615,2445,2445,2445,2445,0
20230831,181500,452861615,2445,2445,2445,2445,0
20230831,181400,452861615,2445,2445,2445,2445,0
20230831,181300,452861615,2445,2445,2445,2445,0
20230831,181200,452861615,2445,2445,2445,2445,0
20230831,181100,452861615,2445,2445,2445,2445,0
20230831,181000,452861615,2445,2445,2445,2445,0
20230831,180900,452861615,2445,2445,2445,2445,0
20230831,180800,452861615,2445,2445,2445,2445,0
20230831,180700,452861615,2445,2445,2445,2445,0
20230831,180600,452861615,2445,2445,2445,2445,0
20230831,180500,452861615,2445,2445,2445,2445,0
20230831,180400,452861615,2445,2445,2445,2445,0
20230831,180300,452861615,2445,2445,2445,2445,0
20230831,180200,452861615,2445,2445,2445,2445,3254
20230831,180100,452861615,2445,2445,2445,2445,0
20230831,180000,452861615,2445,2445,2445,2445,0
20230831,175900,452861615,2445,2445,2445,2445,0
20230831,175800,452861615,2445,2445,2445,2445,0
20230831,175700,452861615,2445,2445,2445,2445,0
20230831,175600,452861615,2445,2445,2445,2445,0
20230831,175500,452861615,2445,2445,2445,2445,0
20230831,175400,452861615,2445,2445,2445,2445,0
20230831,175300,452861615,2445,2445,2445,2445,0
20230831,175200,452861615,2445,2445,2445,2445,0
20230831,175100,452861615,2445,2445,2445,2445,0
20230831,175000,452861615,2445,2445,2445,2445,0
20230831,174900,452861615,2445,2445,2445,2445,0
20230831,174800,452861615,2445,2445,2445,2445,0
20230831,174700,452861615,2445,2445,2445,2445,0
20230831,174600,452861615,2445,2445,2445,2445,0
20230831,174500,452861615,2445,2445,2445,2445,0
20230831,174400,452861615,2445,2445,2445,2445,0
20230831,174300,452861615,2445,2445,2445,2445,0
20230831,174200,452861615,2445,2445,2445,2445,0
20230831,174100,452861615,2445,2445,2445,2445,0
20230831,174000,452861615,2445,2445,2445,2445,0
20230831,173900,452861615,2445,2445,2445,2445,0
20230831,173800,452861615,2445,2445,2445,2445,0
20230831,173700,452861615,2445,2445,2445,2445,0
20230831,173600,452861615,2445,2445,2445,2445,0
20230831,173500,452861615,2445,2445,2445,2445,0
20230831,173400,452861615,2445,2445,2445,2445,0
20230831,173300,452861615,2445,2445,2445,2445,0
20230831,173200,452861615,2445,2445,2445,2445,3254
20230831,173100,452861615,2445,2445,2445,2445,0
20230831,173000,452861615,2445,2445,2445,2445,0
20230831,172900,452861615,2445,2445,2445,2445,0
20230831,172800,452861615,2445,2445,2445,2445,0
20230831,172700,452861615,2445,2445,2445,2445,0
20230831,172600,452861615,2445,2445,2445,2445,0
20230831,172500,452861615,2445,2445,2445,2445,0
20230831,172400,452861615,2445,2445,2445,2445,0
20230831,172300,452861615,2445,2445,2445,2445,0
20230831,172200,452861615,2445,2445,2445,2445,0
20230831,172100,452861615,2445,2445,2445,2445,0
20230831,172000,452861615,2445,2445,2445,2445,0
20230831,171900,452861615,2445,2445,2445,2445,0
20230831,171800,452861615,2445,2445,2445,2445,0
20230831,171700,452861615,2445,2445,2445,2445,0
20230831,171600,452861615,2445,2445,2445,2445,0
20230831,171500,452861615,2445,2445,2445,2445,0
20230831,171400,452861615,2445,2445,2445,2445,0
20230831,171300,452861615,2445,2445,2445,2445,0
20230831,171200,452861615,2445,2445,2445,2445,0
20230831,171100,452861615,2445,2445,2445,2445,0
20230831,171000,452861615,2445,2445,2445,2445,0
20230831,170900,452861615,2445,2445,2445,2445,0
20230831,170800,452861615,2445,2445,2445,2445,0
20230831,170700,452861615,2445,2445,2445,2445,0
20230831,170600,452861615,2445,2445,2445,2445,0
20230831,170500,452861615,2445,2445,2445,2445,0
20230831,170400,452861615,2445,2445,2445,2445,0
20230831,170300,452861615,2445,2445,2445,2445,0
20230831,170200,452861615,2445,2445,2445,2445,3254
20230831,170100,452861615,2445,2445,2445,2445,0
20230831,170000,452861615,2445,2445,2445,2445,0
20230831,165900,452861615,2445,2445,2445,2445,0
20230831,165800,452861615,2445,2445,2445,2445,0
20230831,165700,452861615,2445,2445,2445,2445,0
20230831,165600,452861615,2445,2445,2445,2445,0
20230831,165500,452861615,2445,2445,2445,2445,0
20230831,165400,452861615,2445,2445,2445,2445,0
20230831,165300,452861615,2445,2445,2445,2445,0
20230831,165200,452861615,2445,2445,2445,2445,0
20230831,165100,452861615,2445,2445,2445,2445,0
20230831,165000,452861615,2445,2445,2445,2445,0
20230831,164900,452861615,2445,2445,2445,2445,0
20230831,164800,452861615,2445,2445,2445,2445,0
20230831,164700,452861615,2445,2445,2445,2445,0
20230831,164600,452861615,2445,2445,2445,2445,0
20230831,164500,452861615,2445,2445,2445,2445,0
20230831,164400,452861615,2445,2445,2445,2445,0
20230831,164300,452861615,2445,2445,2445,2445,0
20230831,164200,452861615,2445,2445,2445,2445,0
20230831,164100,452861615,2445,2445,2445,2445,0
20230831,164000,452861615,2445,2445,2445,2445,0
20230831,163900,452861615,2445,2445,2445,2445,0
20230831,163800,452861615,2445,2445,2445,2445,0
20230831,163700,452861615,2445,2445,2445,2445,0
20230831,163600,452861615,2445,2445,2445,2445,0
20230831,163500,452861615,2445,2445,2445,2445,0
20230831,163400,452861615,2445,2445,2445,2445,0
20230831,163300,452861615,2445,2445,2445,2445,0
20230831,163200,452861615,2445,2445,2445,2445,3254
20230831,163100,452861615,2445,2445,2445,2445,0
20230831,163000,452861615,2445,2445,2445,2445,0
20230831,162900,452861615,2445,2445,2445,2445,0
20230831,162800,452861615,2445,2445,2445,2445,0
20230831,162700,452861615,2445,2445,2445,2445,0
20230831,162600,452861615,2445,2445,2445,2445,0
20230831,162500,452861615,2445,2445,2445,2445,0
20230831,162400,452861615,2445,2445,2445,2445,0
20230831,162300,452861615,2445,2445,2445,2445,0
20230831,162200,452861615,2445,2445,2445,2445,0
20230831,162100,452861615,2445,2445,2445,2445,0
20230831,162000,452861615,2445,2445,2445,2445,0
20230831,161900,452861615,2445,2445,2445,2445,0
20230831,161800,452861615,2445,2445,2445,2445,0
20230831,161700,452861615,2445,2445,2445,2445,0
20230831,161600,452861615,2445,2445,2445,2445,0
20230831,161500,452861615,2445,2445,2445,2445,0
20230831,161400,452861615,2445,2445,2445,2445,0
20230831,161300,452861615,2445,2445,2445,2445,0
20230831,161200,452861615,2445,2445,2445,2445,0
20230831,161100,452861615,2445,2445,2445,2445,0
20230831,161000,452861615,2445,2445,2445,2445,0
20230831,160900,452861615,2445,2445,2445,2445,0
20230831,160800,452861615,2445,2445,2445,2445,0
20230831,160700,452861615,2445,2445,2445,2445,0
20230831,160600,452861615,2445,2445,2445,2445,0
20230831,160500,452861615,2445,2445,2445,2445,0
20230831,160400,452861615,2445,2445,2445,2445,0
20230831,160300,452861615,2445,2445,2445,2445,0
20230831,160200,452861615,2445,2445,2445,2445,3254
20230831,160100,452861615,2445,2445,2445,2445,0
20230831,160000,452861615,2445,2445,2445,2445,0
20230831,155900,452861615,2445,2445,2445,2445,0
20230831,155800,452861615,2445,2445,2445,2445,0
20230831,155700,452861615,2445,2445,2445,2445,0
20230831,155600,452861615,2445,2445,2445,2445,0
20230831,155500,452861615,2445,2445,2445,2445,0
20230831,155400,452861615,2445,2445,2445,2445,0
20230831,155300,452861615,2445,2445,2445,2445,0
20230831,155200,452861615,2445,2445,2445,2445,0
20230831,155100,452861615,2445,2445,2445,2445,0
20230831,155000,452861615,2445,2445,2445,2445,0
20230831,154900,452861615,2445,2445,2445,2445,0
20230831,154800,452861615,2445,2445,2445,2445,0
20230831,154700,452861615,2445,2445,2445,2445,0
20230831,154600,452861615,2445,2445,2445,2445,0
20230831,154500,452861615,2445,2445,2445,2445,0
20230831,154400,452861615,2445,2445,2445,2445,0
20230831,154300,452861615,2445,2445,2445,2445,0
20230831,154200,452861615,2445,2445,2445,2445,0
20230831,154100,452861615,2445,2445,2445,2445,0
20230831,154000,452861615,2445,2445,2445,2445,0
20230831,153900,452861615,2445,2445,2445,2445,0
20230831,153800,452861615,2445,2445,2445,2445,0
20230831,153700,452861615,2445,2445,2445,2445,0
20230831,153600,452861615,2445,2445,2445,2445,0
20230831,153500,452861615,2445,2445,2445,2445,0
20230831,153400,452861615,2445,2445,2445,2445,0
20230831,153300,452861615,2445,2445,2445,2445,0
20230831,153200,452861615,2445,2445,2445,2445,3254
20230831,153100,452861615,2445,2445,2445,2445,0
20230831,153000,452861615,2445,2445,2445,2445,3254
20230831,152900,444905585,2445,2445,2445,2445,0
20230831,152800,444905585,2445,2445,2445,2445,0
20230831,152700,444905585,2445,2445,2445,2445,0
20230831,152600,444905585,2445,2445,2445,2445,0
20230831,152500,444905585,2445,2445,2445,2445,0
20230831,152400,444905585,2445,2445,2445,2445,0
20230831,152300,444905585,2445,2445,2445,2445,0
20230831,152200,444905585,2445,2445,2445,2445,0
20230831,152100,444905585,2445,2445,2445,2445,0
20230831,152000,444905585,2445,2445,2445,2445,0
20230831,151900,444905585,2445,2420,2445,2420,980
20230831,151800,442522920,2420,2415,2420,2415,501
20230831,151700,441313000,2420,2420,2420,2420,661
20230831,151600,439713380,2430,2430,2430,2430,0
20230831,151500,439713380,2430,2430,2430,2430,0
20230831,151400,439713380,2430,2430,2430,2430,0
20230831,151300,439713380,2430,2430,2430,2430,0
20230831,151200,439713380,2430,2425,2430,2425,16
20230831,151100,439674550,2420,2420,2420,2420,64
20230831,151000,439519670,2430,2430,2430,2430,1
20230831,150900,439517240,2420,2420,2420,2420,281
20230831,150800,438837220,2420,2420,2420,2420,0
20230831,150700,438837220,2420,2420,2420,2420,6
20230831,150600,438822700,2420,2420,2420,2415,13
20230831,150500,438791265,2415,2420,2420,2415,3380
20230831,150400,430625040,2430,2430,2430,2430,0
20230831,150300,430625040,2430,2430,2430,2430,0
20230831,150200,430625040,2430,2420,2430,2420,309
20230831,150100,429877250,2430,2430,2430,2430,3
20230831,150000,429869960,2430,2430,2430,2430,0
20230831,145900,429869960,2430,2430,2430,2430,0
20230831,145800,429869960,2430,2430,2430,2430,1
20230831,145700,429867530,2420,2420,2420,2420,0
20230831,145600,429867530,2420,2420,2420,2420,400
20230831,145500,428899530,2420,2420,2420,2420,0
20230831,145400,428899530,2420,2415,2420,2415,309
20230831,145300,428153250,2415,2415,2415,2415,0
20230831,145200,428153250,2415,2415,2415,2415,500
20230831,145100,426945750,2415,2415,2415,2415,0
20230831,145000,426945750,2415,2420,2420,2415,500
20230831,144900,425738245,2425,2425,2425,2425,10
20230831,144800,425713995,2415,2415,2415,2415,0
20230831,144700,425713995,2415,2420,2420,2415,30
20230831,144600,425641495,2425,2425,2425,2425,0
20230831,144500,425641495,2425,2425,2425,2425,10
20230831,144400,425617245,2420,2420,2420,2420,1428
20230831,144300,422161485,2420,2425,2430,2420,162
20230831,144200,421768525,2425,2425,2425,2425,0
20230831,144100,421768525,2425,2425,2425,2425,565
20230831,144000,420398400,2425,2425,2425,2425,0
20230831,143900,420398400,2425,2425,2425,2425,0
20230831,143800,420398400,2425,2425,2425,2425,2
20230831,143700,420393550,2430,2430,2430,2430,0
20230831,143600,420393550,2430,2430,2430,2430,0
20230831,143500,420393550,2430,2430,2430,2430,0
20230831,143400,420393550,2430,2430,2430,2430,0
20230831,143300,420393550,2430,2430,2430,2430,0
20230831,143200,420393550,2430,2430,2430,2430,0
20230831,143100,420393550,2430,2430,2430,2430,0
20230831,143000,420393550,2430,2430,2430,2430,11
20230831,142900,420366820,2435,2435,2435,2435,426
20230831,142800,419329510,2435,2435,2435,2435,0
20230831,142700,419329510,2435,2435,2435,2435,0
20230831,142600,419329510,2435,2435,2435,2435,1
20230831,142500,419327075,2425,2425,2425,2425,210
20230831,142400,418817825,2425,2425,2425,2425,431
20230831,142300,417772650,2435,2435,2435,2435,0
20230831,142200,417772650,2435,2435,2435,2435,0
20230831,142100,417772650,2435,2435,2435,2435,0
20230831,142000,417772650,2435,2435,2435,2435,300
20230831,141900,417042150,2435,2435,2435,2435,0
20230831,141800,417042150,2435,2435,2435,2435,0
20230831,141700,417042150,2435,2435,2435,2435,0
20230831,141600,417042150,2435,2435,2435,2435,1
20230831,141500,417039715,2430,2430,2430,2430,0
20230831,141400,417039715,2430,2430,2430,2430,175
20230831,141300,416614465,2430,2430,2430,2430,1
20230831,141200,416612035,2425,2425,2425,2425,0
20230831,141100,416612035,2425,2425,2425,2425,21
20230831,141000,416561110,2430,2430,2430,2430,0
20230831,140900,416561110,2430,2430,2430,2430,0
20230831,140800,416561110,2430,2430,2430,2430,839
20230831,140700,414522340,2435,2435,2435,2435,0
20230831,140600,414522340,2435,2435,2435,2435,0
20230831,140500,414522340,2435,2435,2435,2435,0
20230831,140400,414522340,2435,2435,2435,2435,123
20230831,140300,414222835,2435,2435,2435,2435,1
20230831,140200,414220400,2435,2430,2435,2430,5002
20230831,140100,402040535,2420,2430,2430,2420,10001
20230831,140000,377738115,2420,2420,2420,2420,0
20230831,135900,377738115,2420,2420,2420,2420,0
20230831,135800,377738115,2420,2420,2420,2420,1
20230831,135700,377735695,2420,2420,2420,2420,600
20230831,135600,376283695,2420,2420,2420,2420,2399
20230831,135500,370478115,2420,2420,2420,2420,811
20230831,135400,368515495,2420,2420,2420,2420,0
20230831,135300,368515495,2420,2420,2420,2420,1115
20230831,135200,365817195,2430,2430,2430,2430,0
20230831,135100,365817195,2430,2430,2430,2430,887
20230831,135000,363661785,2430,2430,2430,2430,370
20230831,134900,362762685,2430,2430,2430,2430,1224
20230831,134800,359788365,2430,2430,2430,2430,0
20230831,134700,359788365,2430,2430,2430,2430,0
20230831,134600,359788365,2430,2430,2430,2430,0
20230831,134500,359788365,2430,2430,2430,2430,0
20230831,134400,359788365,2430,2430,2430,2430,0
20230831,134300,359788365,2430,2430,2430,2430,0
20230831,134200,359788365,2430,2420,2430,2420,2
20230831,134100,359783515,2425,2435,2435,2425,3
20230831,134000,359776230,2425,2425,2425,2425,129
20230831,133900,359463405,2425,2425,2425,2425,1
20230831,133800,359460980,2420,2420,2420,2420,0
20230831,133700,359460980,2420,2420,2420,2420,0
20230831,133600,359460980,2420,2420,2420,2420,0
20230831,133500,359460980,2420,2420,2420,2420,0
20230831,133400,359460980,2420,2420,2420,2420,0
20230831,133300,359460980,2420,2420,2420,2420,52
20230831,133200,359335140,2425,2425,2425,2425,0
20230831,133100,359335140,2425,2425,2425,2425,104
20230831,133000,359082940,2415,2420,2420,2415,3417
20230831,132900,350830880,2415,2420,2420,2415,10145
20230831,132800,326319625,2425,2425,2425,2425,0
20230831,132700,326319625,2425,2425,2425,2425,6
20230831,132600,326305075,2425,2420,2425,2420,3506
20230831,132500,317803075,2420,2425,2425,2420,920
20230831,132400,315576655,2420,2420,2420,2415,1611
20230831,132300,311678040,2420,2420,2425,2420,2035
20230831,132200,306753335,2420,2420,2425,2420,2524
20230831,132100,300645250,2425,2425,2425,2425,0
20230831,132000,300645250,2425,2425,2425,2425,2
20230831,131900,300640400,2425,2420,2425,2420,601
20230831,131800,299185975,2425,2415,2425,2415,37
20230831,131700,299096360,2425,2425,2425,2425,0
20230831,131600,299096360,2425,2415,2425,2415,347
20230831,131500,298258345,2425,2420,2425,2420,21
20230831,131400,298207520,2420,2425,2425,2420,1391
20230831,131300,294841200,2435,2425,2435,2425,26
20230831,131200,294778140,2420,2420,2420,2420,20
20230831,131100,294729740,2425,2425,2425,2425,16
20230831,131000,294690940,2425,2425,2425,2425,47
20230831,130900,294576965,2435,2435,2435,2425,1007
20230831,130800,292134920,2425,2425,2425,2425,200
20230831,130700,291649920,2425,2425,2425,2425,0
20230831,130600,291649920,2425,2435,2435,2425,94
20230831,130500,291421960,2425,2435,2435,2425,6
20230831,130400,291407400,2435,2435,2435,2435,0
20230831,130300,291407400,2435,2435,2435,2435,0
20230831,130200,291407400,2435,2435,2435,2435,0
20230831,130100,291407400,2435,2425,2435,2425,2
20230831,130000,291402540,2435,2435,2435,2435,0
20230831,125900,291402540,2435,2435,2435,2435,0
20230831,125800,291402540,2435,2435,2435,2435,0
20230831,125700,291402540,2435,2435,2435,2420,5991
20230831,125600,276904290,2425,2430,2430,2425,6730
20230831,125500,260564930,2435,2435,2435,2435,0
20230831,125400,260564930,2435,2435,2435,2435,80
20230831,125300,260370130,2435,2435,2435,2435,30
20230831,125200,260297080,2435,2435,2435,2435,0
20230831,125100,260297080,2435,2435,2435,2435,0
20230831,125000,260297080,2435,2435,2435,2435,0
20230831,124900,260297080,2435,2435,2435,2435,0
20230831,124800,260297080,2435,2435,2435,2435,10
20230831,124700,260272730,2435,2435,2435,2435,10
20230831,124600,260248380,2430,2430,2430,2430,7
20230831,124500,260231370,2430,2435,2435,2430,2600
20230831,124400,253903870,2440,2440,2440,2440,0
20230831,124300,253903870,2440,2430,2440,2430,11
20230831,124200,253877130,2430,2440,2440,2430,401
20230831,124100,252902190,2435,2435,2435,2435,0
20230831,124000,252902190,2435,2435,2435,2435,700
20230831,123900,251197690,2435,2435,2435,2435,200
20230831,123800,250710690,2440,2440,2440,2440,0
20230831,123700,250710690,2440,2435,2440,2435,1497
20230831,123600,247065490,2435,2435,2435,2435,0
20230831,123500,247065490,2435,2435,2435,2435,1
20230831,123400,247063055,2425,2430,2430,2425,2500
20230831,123300,240990555,2430,2435,2435,2430,1689
20230831,123200,236883210,2435,2435,2435,2435,1000
20230831,123100,234448210,2440,2440,2440,2440,0
20230831,123000,234448210,2440,2440,2440,2440,0
20230831,122900,234448210,2440,2440,2440,2440,0
20230831,122800,234448210,2440,2440,2440,2440,0
20230831,122700,234448210,2440,2435,2440,2435,51
20230831,122600,234324020,2445,2445,2445,2445,0
20230831,122500,234324020,2445,2435,2445,2435,10
20230831,122400,234299630,2430,2430,2430,2430,1011
20230831,122300,231842900,2430,2430,2430,2430,1
20230831,122200,231840470,2440,2440,2440,2440,0
20230831,122100,231840470,2440,2445,2445,2440,401
20230831,122000,230862025,2445,2430,2445,2425,991
20230831,121900,228458800,2430,2430,2430,2430,321
20230831,121800,227678770,2435,2435,2435,2435,1
20230831,121700,227676335,2445,2445,2445,2445,0
20230831,121600,227676335,2445,2445,2445,2445,0
20230831,121500,227676335,2445,2445,2445,2445,0
20230831,121400,227676335,2445,2445,2445,2445,0
20230831,121300,227676335,2445,2445,2445,2445,0
20230831,121200,227676335,2445,2425,2445,2425,4
20230831,121100,227666580,2425,2435,2435,2425,17452
20230831,121000,185311615,2435,2435,2435,2435,40
20230831,120900,185214215,2445,2445,2445,2445,0
20230831,120800,185214215,2445,2445,2445,2445,26
20230831,120700,185150645,2445,2445,2445,2445,0
20230831,120600,185150645,2445,2445,2445,2445,0
20230831,120500,185150645,2445,2445,2445,2445,0
20230831,120400,185150645,2445,2440,2445,2440,17
20230831,120300,185109130,2440,2440,2440,2440,12
20230831,120200,185079850,2445,2445,2445,2445,0
20230831,120100,185079850,2445,2445,2445,2445,0
20230831,120000,185079850,2445,2445,2445,2445,0
20230831,115900,185079850,2445,2445,2445,2445,0
20230831,115800,185079850,2445,2445,2445,2445,0
20230831,115700,185079850,2445,2445,2445,2445,0
20230831,115600,185079850,2445,2445,2445,2445,0
20230831,115500,185079850,2445,2445,2445,2445,0
20230831,115400,185079850,2445,2445,2445,2445,115
20230831,115300,184798675,2445,2445,2445,2445,400
20230831,115200,183820675,2445,2450,2450,2440,1215
20230831,115100,180851065,2440,2440,2440,2440,0
20230831,115000,180851065,2440,2440,2440,2440,0
20230831,114900,180851065,2440,2440,2440,2440,0
20230831,114800,180851065,2440,2440,2440,2440,44
20230831,114700,180743705,2450,2450,2450,2450,0
20230831,114600,180743705,2450,2450,2450,2450,0
20230831,114500,180743705,2450,2450,2450,2450,0
20230831,114400,180743705,2450,2450,2450,2450,0
20230831,114300,180743705,2450,2450,2450,2450,0
20230831,114200,180743705,2450,2450,2450,2450,0
20230831,114100,180743705,2450,2450,2450,2450,0
20230831,114000,180743705,2450,2450,2450,2450,1
20230831,113900,180741255,2440,2440,2440,2440,0
20230831,113800,180741255,2440,2440,2440,2440,1000
20230831,113700,178301255,2440,2440,2440,2440,0
20230831,113600,178301255,2440,2440,2440,2440,0
20230831,113500,178301255,2440,2440,2440,2440,0
20230831,113400,178301255,2440,2440,2440,2440,1300
20230831,113300,175129255,2450,2450,2450,2450,0
20230831,113200,175129255,2450,2450,2450,2450,0
20230831,113100,175129255,2450,2450,2450,2450,0
20230831,113000,175129255,2450,2450,2450,2450,1
20230831,112900,175126805,2445,2445,2445,2445,10
20230831,112800,175102355,2445,2445,2445,2445,1000
20230831,112700,172657355,2445,2445,2445,2445,991
20230831,112600,170234360,2440,2445,2445,2435,860
20230831,112500,168140110,2445,2450,2450,2445,15
20230831,112400,168103380,2450,2450,2450,2450,0
20230831,112300,168103380,2450,2445,2450,2445,2
20230831,112200,168098485,2445,2445,2445,2445,82
20230831,112100,167897995,2440,2440,2445,2435,512
20230831,112000,166651195,2435,2440,2440,2435,1486
20230831,111900,163029050,2450,2445,2450,2440,783
20230831,111800,161118515,2450,2450,2450,2450,0
20230831,111700,161118515,2450,2450,2450,2450,0
20230831,111600,161118515,2450,2450,2450,2450,0
20230831,111500,161118515,2450,2450,2450,2450,0
20230831,111400,161118515,2450,2450,2450,2450,0
20230831,111300,161118515,2450,2450,2450,2450,0
20230831,111200,161118515,2450,2450,2450,2450,500
20230831,111100,159893515,2450,2450,2450,2450,0
20230831,111000,159893515,2450,2450,2450,2450,0
20230831,110900,159893515,2450,2450,2450,2450,0
20230831,110800,159893515,2450,2450,2450,2450,0
20230831,110700,159893515,2450,2450,2450,2450,1
20230831,110600,159891065,2445,2445,2445,2445,0
20230831,110500,159891065,2445,2445,2445,2445,0
20230831,110400,159891065,2445,2450,2450,2445,6
20230831,110300,159876390,2450,2450,2450,2450,0
20230831,110200,159876390,2450,2450,2450,2450,3000
20230831,110100,152526390,2450,2450,2450,2450,0
20230831,110000,152526390,2450,2450,2450,2450,1
20230831,105900,152523940,2445,2445,2445,2445,500
20230831,105800,151301440,2450,2450,2450,2450,0
20230831,105700,151301440,2450,2450,2450,2450,0
20230831,105600,151301440,2450,2450,2450,2450,0
20230831,105500,151301440,2450,2450,2450,2450,0
20230831,105400,151301440,2450,2450,2450,2450,0
20230831,105300,151301440,2450,2450,2450,2450,1
20230831,105200,151298990,2450,2450,2450,2450,0
20230831,105100,151298990,2450,2450,2450,2450,0
20230831,105000,151298990,2450,2435,2450,2435,56
20230831,104900,151162055,2440,2440,2440,2440,1490
20230831,104800,147526455,2445,2445,2445,2445,10
20230831,104700,147502005,2435,2440,2440,2435,4500
20230831,104600,136532955,2445,2445,2445,2445,1500
20230831,104500,132865455,2450,2450,2450,2450,0
20230831,104400,132865455,2450,2450,2450,2450,72
20230831,104300,132689055,2445,2445,2445,2445,123
20230831,104200,132388320,2450,2450,2450,2450,0
20230831,104100,132388320,2450,2440,2450,2440,3
20230831,104000,132380990,2445,2445,2445,2445,234
20230831,103900,131808860,2450,2450,2450,2450,0
20230831,103800,131808860,2450,2450,2450,2450,0
20230831,103700,131808860,2450,2450,2450,2450,0
20230831,103600,131808860,2450,2450,2450,2450,0
20230831,103500,131808860,2450,2450,2450,2450,0
20230831,103400,131808860,2450,2450,2450,2450,0
20230831,103300,131808860,2450,2450,2450,2450,0
20230831,103200,131808860,2450,2450,2450,2450,0
20230831,103100,131808860,2450,2450,2450,2450,53
20230831,103000,131679010,2450,2450,2450,2450,0
20230831,102900,131679010,2450,2450,2450,2450,0
20230831,102800,131679010,2450,2450,2450,2450,0
20230831,102700,131679010,2450,2445,2450,2445,176
20230831,102600,131248685,2445,2445,2445,2445,209
20230831,102500,130737680,2450,2450,2450,2450,0
20230831,102400,130737680,2450,2450,2450,2450,5
20230831,102300,130725430,2450,2450,2450,2450,10
20230831,102200,130700930,2450,2450,2450,2450,0
20230831,102100,130700930,2450,2450,2450,2450,0
20230831,102000,130700930,2450,2450,2450,2450,200
20230831,101900,130210930,2450,2450,2450,2450,0
20230831,101800,130210930,2450,2450,2450,2450,0
20230831,101700,130210930,2450,2450,2450,2450,0
20230831,101600,130210930,2450,2450,2450,2450,0
20230831,101500,130210930,2450,2450,2450,2450,0
20230831,101400,130210930,2450,2450,2450,2450,0
20230831,101300,130210930,2450,2450,2450,2450,0
20230831,101200,130210930,2450,2450,2450,2450,2
20230831,101100,130206030,2450,2450,2450,2450,0
20230831,101000,130206030,2450,2445,2455,2445,22
20230831,100900,130152130,2450,2455,2455,2450,16
20230831,100800,130112925,2455,2455,2455,2440,219
20230831,100700,129576780,2455,2455,2455,2455,0
20230831,100600,129576780,2455,2440,2455,2440,80
20230831,100500,129381170,2440,2440,2440,2440,227
20230831,100400,128827290,2440,2450,2450,2440,3500
20230831,100300,120286950,2455,2455,2455,2455,0
20230831,100200,120286950,2455,2455,2455,2455,0
20230831,100100,120286950,2455,2455,2455,2455,123
20230831,100000,119984985,2455,2455,2455,2455,0
20230831,095900,119984985,2455,2455,2455,2455,4
20230831,095800,119975165,2445,2450,2455,2445,2041
20230831,095700,114984110,2445,2445,2445,2445,1946
20230831,095600,110226140,2450,2450,2450,2450,187
20230831,095500,109767990,2450,2455,2455,2450,14
20230831,095400,109733665,2455,2455,2455,2455,2
20230831,095300,109728755,2455,2455,2455,2455,279
20230831,095200,109043810,2450,2460,2460,2450,5833
20230831,095100,94734560,2465,2465,2465,2465,50
20230831,095000,94611310,2460,2460,2460,2460,0
20230831,094900,94611310,2460,2460,2460,2460,501
20230831,094800,93378850,2460,2460,2460,2460,1004
20230831,094700,90909010,2460,2460,2460,2460,0
20230831,094600,90909010,2460,2460,2460,2460,0
20230831,094500,90909010,2460,2460,2460,2460,11
20230831,094400,90881950,2460,2460,2460,2460,0
20230831,094300,90881950,2460,2465,2465,2460,4566
20230831,094200,79649090,2465,2465,2465,2465,0
20230831,094100,79649090,2465,2465,2465,2465,0
20230831,094000,79649090,2465,2465,2465,2465,69
20230831,093900,79479005,2465,2460,2465,2460,11
20230831,093800,79451940,2465,2465,2465,2465,0
20230831,093700,79451940,2465,2465,2465,2465,0
20230831,093600,79451940,2465,2465,2465,2465,26
20230831,093500,79387850,2460,2465,2465,2460,367
20230831,093400,78485025,2460,2465,2465,2460,923
20230831,093300,76214440,2460,2460,2460,2460,20
20230831,093200,76165240,2465,2465,2465,2465,42
20230831,093100,76061710,2465,2460,2465,2460,203
20230831,093000,75562315,2465,2465,2465,2465,0
20230831,092900,75562315,2465,2465,2465,2465,0
20230831,092800,75562315,2465,2465,2465,2465,10
20230831,092700,75537665,2465,2465,2465,2465,0
20230831,092600,75537665,2465,2465,2465,2465,10
20230831,092500,75513015,2465,2465,2465,2460,474
20230831,092400,74344655,2470,2470,2470,2470,12
20230831,092300,74315015,2470,2465,2470,2465,2261
20230831,092200,68741595,2465,2465,2465,2465,1200
20230831,092100,65783595,2465,2465,2465,2465,0
20230831,092000,65783595,2465,2465,2465,2465,4
20230831,091900,65773735,2465,2465,2465,2465,19
20230831,091800,65726900,2470,2465,2470,2465,3
20230831,091700,65719495,2470,2470,2470,2470,0
20230831,091600,65719495,2470,2460,2470,2460,131
20230831,091500,65397225,2460,2460,2460,2460,727
20230831,091400,63608805,2465,2470,2470,2465,1150
20230831,091300,60768805,2460,2460,2460,2460,1435
20230831,091200,57238705,2470,2470,2470,2470,200
20230831,091100,56744705,2470,2470,2470,2470,0
20230831,091000,56744705,2470,2470,2475,2470,414
20230831,090900,55722110,2470,2470,2475,2460,227
20230831,090800,55161440,2475,2470,2475,2455,718
20230831,090700,53387570,2455,2470,2470,2455,47
20230831,090600,53272170,2470,2470,2470,2470,20
20230831,090500,53222770,2475,2470,2475,2455,312
20230831,090400,52450730,2475,2465,2475,2465,1135
20230831,090300,49650925,2465,2460,2465,2460,310
20230831,090200,48887670,2470,2480,2480,2460,5067
20230831,090100,36397830,2480,2480,2485,2465,3153
20230831,090000,28583410,2480,2480,2480,2465,11535