KissMeData/045340/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191800,405986075,4300,4300,4300,4300,1621
20230831,191700,405986075,4300,4300,4300,4300,0
20230831,191600,405986075,4300,4300,4300,4300,0
20230831,191500,405986075,4300,4300,4300,4300,0
20230831,191400,405986075,4300,4300,4300,4300,0
20230831,191300,405986075,4300,4300,4300,4300,0
20230831,191200,405986075,4300,4300,4300,4300,0
20230831,191100,405986075,4300,4300,4300,4300,0
20230831,191000,405986075,4300,4300,4300,4300,0
20230831,190900,405986075,4300,4300,4300,4300,0
20230831,190800,405986075,4300,4300,4300,4300,0
20230831,190700,405986075,4300,4300,4300,4300,0
20230831,190600,405986075,4300,4300,4300,4300,0
20230831,190500,405986075,4300,4300,4300,4300,0
20230831,190400,405986075,4300,4300,4300,4300,0
20230831,190300,405986075,4300,4300,4300,4300,0
20230831,190200,405986075,4300,4300,4300,4300,0
20230831,190100,405986075,4300,4300,4300,4300,0
20230831,190000,405986075,4300,4300,4300,4300,0
20230831,185900,405986075,4300,4300,4300,4300,0
20230831,185800,405986075,4300,4300,4300,4300,0
20230831,185700,405986075,4300,4300,4300,4300,0
20230831,185600,405986075,4300,4300,4300,4300,0
20230831,185500,405986075,4300,4300,4300,4300,0
20230831,185400,405986075,4300,4300,4300,4300,0
20230831,185300,405986075,4300,4300,4300,4300,0
20230831,185200,405986075,4300,4300,4300,4300,0
20230831,185100,405986075,4300,4300,4300,4300,0
20230831,185000,405986075,4300,4300,4300,4300,0
20230831,184900,405986075,4300,4300,4300,4300,0
20230831,184800,405986075,4300,4300,4300,4300,1621
20230831,184700,405986075,4300,4300,4300,4300,0
20230831,184600,405986075,4300,4300,4300,4300,0
20230831,184500,405986075,4300,4300,4300,4300,0
20230831,184400,405986075,4300,4300,4300,4300,0
20230831,184300,405986075,4300,4300,4300,4300,0
20230831,184200,405986075,4300,4300,4300,4300,0
20230831,184100,405986075,4300,4300,4300,4300,0
20230831,184000,405986075,4300,4300,4300,4300,0
20230831,183900,405986075,4300,4300,4300,4300,0
20230831,183800,405986075,4300,4300,4300,4300,0
20230831,183700,405986075,4300,4300,4300,4300,0
20230831,183600,405986075,4300,4300,4300,4300,0
20230831,183500,405986075,4300,4300,4300,4300,0
20230831,183400,405986075,4300,4300,4300,4300,0
20230831,183300,405986075,4300,4300,4300,4300,0
20230831,183200,405986075,4300,4300,4300,4300,0
20230831,183100,405986075,4300,4300,4300,4300,0
20230831,183000,405986075,4300,4300,4300,4300,0
20230831,182900,405986075,4300,4300,4300,4300,0
20230831,182800,405986075,4300,4300,4300,4300,0
20230831,182700,405986075,4300,4300,4300,4300,0
20230831,182600,405986075,4300,4300,4300,4300,0
20230831,182500,405986075,4300,4300,4300,4300,0
20230831,182400,405986075,4300,4300,4300,4300,0
20230831,182300,405986075,4300,4300,4300,4300,0
20230831,182200,405986075,4300,4300,4300,4300,0
20230831,182100,405986075,4300,4300,4300,4300,0
20230831,182000,405986075,4300,4300,4300,4300,0
20230831,181900,405986075,4300,4300,4300,4300,0
20230831,181800,405986075,4300,4300,4300,4300,1621
20230831,181700,405986075,4300,4300,4300,4300,0
20230831,181600,405986075,4300,4300,4300,4300,0
20230831,181500,405986075,4300,4300,4300,4300,0
20230831,181400,405986075,4300,4300,4300,4300,0
20230831,181300,405986075,4300,4300,4300,4300,0
20230831,181200,405986075,4300,4300,4300,4300,0
20230831,181100,405986075,4300,4300,4300,4300,0
20230831,181000,405986075,4300,4300,4300,4300,0
20230831,180900,405986075,4300,4300,4300,4300,0
20230831,180800,405986075,4300,4300,4300,4300,0
20230831,180700,405986075,4300,4300,4300,4300,0
20230831,180600,405986075,4300,4300,4300,4300,0
20230831,180500,405986075,4300,4300,4300,4300,0
20230831,180400,405986075,4300,4300,4300,4300,0
20230831,180300,405986075,4300,4300,4300,4300,0
20230831,180200,405986075,4300,4300,4300,4300,0
20230831,180100,405986075,4300,4300,4300,4300,0
20230831,180000,405986075,4300,4300,4300,4300,0
20230831,175900,405986075,4300,4300,4300,4300,0
20230831,175800,405986075,4300,4300,4300,4300,0
20230831,175700,405986075,4300,4300,4300,4300,0
20230831,175600,405986075,4300,4300,4300,4300,0
20230831,175500,405986075,4300,4300,4300,4300,0
20230831,175400,405986075,4300,4300,4300,4300,0
20230831,175300,405986075,4300,4300,4300,4300,0
20230831,175200,405986075,4300,4300,4300,4300,0
20230831,175100,405986075,4300,4300,4300,4300,0
20230831,175000,405986075,4300,4300,4300,4300,0
20230831,174900,405986075,4300,4300,4300,4300,0
20230831,174800,405986075,4300,4300,4300,4300,1621
20230831,174700,405986075,4300,4300,4300,4300,0
20230831,174600,405986075,4300,4300,4300,4300,0
20230831,174500,405986075,4300,4300,4300,4300,0
20230831,174400,405986075,4300,4300,4300,4300,0
20230831,174300,405986075,4300,4300,4300,4300,0
20230831,174200,405986075,4300,4300,4300,4300,0
20230831,174100,405986075,4300,4300,4300,4300,0
20230831,174000,405986075,4300,4300,4300,4300,0
20230831,173900,405986075,4300,4300,4300,4300,0
20230831,173800,405986075,4300,4300,4300,4300,0
20230831,173700,405986075,4300,4300,4300,4300,0
20230831,173600,405986075,4300,4300,4300,4300,0
20230831,173500,405986075,4300,4300,4300,4300,0
20230831,173400,405986075,4300,4300,4300,4300,0
20230831,173300,405986075,4300,4300,4300,4300,0
20230831,173200,405986075,4300,4300,4300,4300,0
20230831,173100,405986075,4300,4300,4300,4300,0
20230831,173000,405986075,4300,4300,4300,4300,0
20230831,172900,405986075,4300,4300,4300,4300,0
20230831,172800,405986075,4300,4300,4300,4300,0
20230831,172700,405986075,4300,4300,4300,4300,0
20230831,172600,405986075,4300,4300,4300,4300,0
20230831,172500,405986075,4300,4300,4300,4300,0
20230831,172400,405986075,4300,4300,4300,4300,0
20230831,172300,405986075,4300,4300,4300,4300,0
20230831,172200,405986075,4300,4300,4300,4300,0
20230831,172100,405986075,4300,4300,4300,4300,0
20230831,172000,405986075,4300,4300,4300,4300,0
20230831,171900,405986075,4300,4300,4300,4300,0
20230831,171800,405986075,4300,4300,4300,4300,1621
20230831,171700,405986075,4300,4300,4300,4300,0
20230831,171600,405986075,4300,4300,4300,4300,0
20230831,171500,405986075,4300,4300,4300,4300,0
20230831,171400,405986075,4300,4300,4300,4300,0
20230831,171300,405986075,4300,4300,4300,4300,0
20230831,171200,405986075,4300,4300,4300,4300,0
20230831,171100,405986075,4300,4300,4300,4300,0
20230831,171000,405986075,4300,4300,4300,4300,0
20230831,170900,405986075,4300,4300,4300,4300,0
20230831,170800,405986075,4300,4300,4300,4300,0
20230831,170700,405986075,4300,4300,4300,4300,0
20230831,170600,405986075,4300,4300,4300,4300,0
20230831,170500,405986075,4300,4300,4300,4300,0
20230831,170400,405986075,4300,4300,4300,4300,0
20230831,170300,405986075,4300,4300,4300,4300,0
20230831,170200,405986075,4300,4300,4300,4300,0
20230831,170100,405986075,4300,4300,4300,4300,0
20230831,170000,405986075,4300,4300,4300,4300,0
20230831,165900,405986075,4300,4300,4300,4300,0
20230831,165800,405986075,4300,4300,4300,4300,0
20230831,165700,405986075,4300,4300,4300,4300,0
20230831,165600,405986075,4300,4300,4300,4300,0
20230831,165500,405986075,4300,4300,4300,4300,0
20230831,165400,405986075,4300,4300,4300,4300,0
20230831,165300,405986075,4300,4300,4300,4300,0
20230831,165200,405986075,4300,4300,4300,4300,0
20230831,165100,405986075,4300,4300,4300,4300,0
20230831,165000,405986075,4300,4300,4300,4300,0
20230831,164900,405986075,4300,4300,4300,4300,0
20230831,164800,405986075,4300,4300,4300,4300,1621
20230831,164700,405986075,4300,4300,4300,4300,0
20230831,164600,405986075,4300,4300,4300,4300,0
20230831,164500,405986075,4300,4300,4300,4300,0
20230831,164400,405986075,4300,4300,4300,4300,0
20230831,164300,405986075,4300,4300,4300,4300,0
20230831,164200,405986075,4300,4300,4300,4300,0
20230831,164100,405986075,4300,4300,4300,4300,0
20230831,164000,405986075,4300,4300,4300,4300,0
20230831,163900,405986075,4300,4300,4300,4300,0
20230831,163800,405986075,4300,4300,4300,4300,0
20230831,163700,405986075,4300,4300,4300,4300,0
20230831,163600,405986075,4300,4300,4300,4300,0
20230831,163500,405986075,4300,4300,4300,4300,0
20230831,163400,405986075,4300,4300,4300,4300,0
20230831,163300,405986075,4300,4300,4300,4300,0
20230831,163200,405986075,4300,4300,4300,4300,0
20230831,163100,405986075,4300,4300,4300,4300,0
20230831,163000,405986075,4300,4300,4300,4300,0
20230831,162900,405986075,4300,4300,4300,4300,0
20230831,162800,405986075,4300,4300,4300,4300,0
20230831,162700,405986075,4300,4300,4300,4300,0
20230831,162600,405986075,4300,4300,4300,4300,0
20230831,162500,405986075,4300,4300,4300,4300,0
20230831,162400,405986075,4300,4300,4300,4300,0
20230831,162300,405986075,4300,4300,4300,4300,0
20230831,162200,405986075,4300,4300,4300,4300,0
20230831,162100,405986075,4300,4300,4300,4300,0
20230831,162000,405986075,4300,4300,4300,4300,0
20230831,161900,405986075,4300,4300,4300,4300,0
20230831,161800,405986075,4300,4300,4300,4300,1621
20230831,161700,405986075,4300,4300,4300,4300,0
20230831,161600,405986075,4300,4300,4300,4300,0
20230831,161500,405986075,4300,4300,4300,4300,0
20230831,161400,405986075,4300,4300,4300,4300,0
20230831,161300,405986075,4300,4300,4300,4300,0
20230831,161200,405986075,4300,4300,4300,4300,0
20230831,161100,405986075,4300,4300,4300,4300,0
20230831,161000,405986075,4300,4300,4300,4300,0
20230831,160900,405986075,4300,4300,4300,4300,0
20230831,160800,405986075,4300,4300,4300,4300,0
20230831,160700,405986075,4300,4300,4300,4300,0
20230831,160600,405986075,4300,4300,4300,4300,0
20230831,160500,405986075,4300,4300,4300,4300,0
20230831,160400,405986075,4300,4300,4300,4300,0
20230831,160300,405986075,4300,4300,4300,4300,0
20230831,160200,405986075,4300,4300,4300,4300,0
20230831,160100,405986075,4300,4300,4300,4300,0
20230831,160000,405986075,4300,4300,4300,4300,0
20230831,155900,405986075,4300,4300,4300,4300,0
20230831,155800,405986075,4300,4300,4300,4300,0
20230831,155700,405986075,4300,4300,4300,4300,0
20230831,155600,405986075,4300,4300,4300,4300,0
20230831,155500,405986075,4300,4300,4300,4300,0
20230831,155400,405986075,4300,4300,4300,4300,0
20230831,155300,405986075,4300,4300,4300,4300,0
20230831,155200,405986075,4300,4300,4300,4300,0
20230831,155100,405986075,4300,4300,4300,4300,0
20230831,155000,405986075,4300,4300,4300,4300,0
20230831,154900,405986075,4300,4300,4300,4300,0
20230831,154800,405986075,4300,4300,4300,4300,1621
20230831,154700,405986075,4300,4300,4300,4300,0
20230831,154600,405986075,4300,4300,4300,4300,0
20230831,154500,405986075,4300,4300,4300,4300,0
20230831,154400,405986075,4300,4300,4300,4300,0
20230831,154300,405986075,4300,4300,4300,4300,0
20230831,154200,405986075,4300,4300,4300,4300,0
20230831,154100,405986075,4300,4300,4300,4300,0
20230831,154000,405986075,4300,4300,4300,4300,0
20230831,153900,405986075,4300,4300,4300,4300,0
20230831,153800,405986075,4300,4300,4300,4300,0
20230831,153700,405986075,4300,4300,4300,4300,0
20230831,153600,405986075,4300,4300,4300,4300,0
20230831,153500,405986075,4300,4300,4300,4300,0
20230831,153400,405986075,4300,4300,4300,4300,0
20230831,153300,405986075,4300,4300,4300,4300,0
20230831,153200,405986075,4300,4300,4300,4300,0
20230831,153100,405986075,4300,4300,4300,4300,0
20230831,153000,405986075,4300,4300,4300,4300,1621
20230831,152900,399015775,4305,4305,4305,4305,0
20230831,152800,399015775,4305,4305,4305,4305,0
20230831,152700,399015775,4305,4305,4305,4305,0
20230831,152600,399015775,4305,4305,4305,4305,0
20230831,152500,399015775,4305,4305,4305,4305,0
20230831,152400,399015775,4305,4305,4305,4305,0
20230831,152300,399015775,4305,4305,4305,4305,0
20230831,152200,399015775,4305,4305,4305,4305,0
20230831,152100,399015775,4305,4305,4305,4305,0
20230831,152000,399015775,4305,4305,4305,4305,0
20230831,151900,399015775,4305,4305,4305,4305,1
20230831,151800,399011470,4305,4300,4305,4300,268
20230831,151700,397857750,4295,4290,4295,4290,143
20230831,151600,397243665,4290,4290,4290,4290,14
20230831,151500,397183605,4290,4300,4300,4290,367
20230831,151400,395605795,4300,4300,4300,4300,20
20230831,151300,395519795,4300,4300,4300,4295,274
20230831,151200,394341645,4295,4290,4295,4290,1434
20230831,151100,388183530,4290,4285,4290,4285,500
20230831,151000,386038795,4290,4285,4290,4285,93
20230831,150900,385639960,4290,4290,4290,4290,0
20230831,150800,385639960,4290,4290,4290,4290,57
20230831,150700,385395430,4290,4290,4290,4290,395
20230831,150600,383700880,4295,4265,4295,4265,91
20230831,150500,383311040,4265,4265,4265,4265,0
20230831,150400,383311040,4265,4265,4265,4265,12
20230831,150300,383259860,4265,4265,4265,4265,0
20230831,150200,383259860,4265,4260,4265,4260,2191
20230831,150100,373920130,4235,4215,4235,4215,492
20230831,150000,371840510,4215,4215,4215,4215,0
20230831,145900,371840510,4215,4215,4215,4215,1
20230831,145800,371836295,4215,4215,4215,4215,238
20230831,145700,370833125,4210,4210,4210,4210,217
20230831,145600,369919555,4210,4210,4210,4210,0
20230831,145500,369919555,4210,4210,4210,4210,40
20230831,145400,369751155,4210,4190,4215,4190,52
20230831,145300,369532150,4235,4235,4235,4185,2415
20230831,145200,359361920,4235,4235,4235,4235,0
20230831,145100,359361920,4235,4235,4235,4235,0
20230831,145000,359361920,4235,4235,4235,4235,0
20230831,144900,359361920,4235,4240,4240,4235,28
20230831,144800,359243325,4240,4240,4240,4240,319
20230831,144700,357890765,4240,4240,4240,4240,0
20230831,144600,357890765,4240,4240,4240,4240,0
20230831,144500,357890765,4240,4240,4240,4240,30
20230831,144400,357763565,4240,4240,4240,4240,25
20230831,144300,357657565,4245,4245,4245,4245,86
20230831,144200,357292495,4245,4245,4245,4245,0
20230831,144100,357292495,4245,4245,4245,4245,219
20230831,144000,356362840,4245,4245,4245,4245,0
20230831,143900,356362840,4245,4245,4245,4245,25
20230831,143800,356256715,4265,4265,4265,4265,0
20230831,143700,356256715,4265,4265,4265,4265,1
20230831,143600,356252450,4245,4245,4245,4245,0
20230831,143500,356252450,4245,4245,4245,4245,0
20230831,143400,356252450,4245,4245,4245,4245,25
20230831,143300,356146325,4265,4265,4265,4265,117
20230831,143200,355647320,4265,4265,4265,4265,0
20230831,143100,355647320,4265,4265,4265,4265,0
20230831,143000,355647320,4265,4265,4265,4265,0
20230831,142900,355647320,4265,4250,4265,4245,56
20230831,142800,355408985,4265,4265,4265,4265,19
20230831,142700,355327950,4245,4245,4245,4245,0
20230831,142600,355327950,4245,4250,4250,4245,420
20230831,142500,353544950,4245,4245,4245,4245,0
20230831,142400,353544950,4245,4250,4250,4245,30
20230831,142300,353417525,4245,4245,4245,4245,0
20230831,142200,353417525,4245,4245,4245,4245,0
20230831,142100,353417525,4245,4245,4245,4245,280
20230831,142000,352228925,4245,4245,4245,4245,0
20230831,141900,352228925,4245,4260,4260,4245,30
20230831,141800,352101515,4260,4265,4265,4245,3287
20230831,141700,338125085,4265,4265,4265,4265,333
20230831,141600,336704840,4265,4265,4265,4265,0
20230831,141500,336704840,4265,4265,4265,4265,0
20230831,141400,336704840,4265,4290,4290,4265,553
20230831,141300,334346220,4265,4290,4290,4265,12
20230831,141200,334294990,4265,4265,4265,4265,41
20230831,141100,334120125,4290,4290,4290,4290,10
20230831,141000,334077225,4290,4290,4290,4290,1
20230831,140900,334072935,4260,4265,4265,4260,26
20230831,140800,333962115,4290,4290,4290,4290,0
20230831,140700,333962115,4290,4290,4290,4290,0
20230831,140600,333962115,4290,4290,4290,4290,0
20230831,140500,333962115,4290,4260,4290,4260,939
20230831,140400,329961945,4255,4260,4260,4255,71
20230831,140300,329659615,4255,4265,4265,4255,784
20230831,140200,326320005,4260,4260,4260,4260,0
20230831,140100,326320005,4260,4260,4260,4260,0
20230831,140000,326320005,4260,4260,4260,4260,0
20230831,135900,326320005,4260,4285,4285,4260,36
20230831,135800,326166395,4285,4285,4285,4285,22
20230831,135700,326072125,4285,4285,4285,4285,0
20230831,135600,326072125,4285,4285,4285,4285,0
20230831,135500,326072125,4285,4265,4290,4265,1520
20230831,135400,319584250,4265,4265,4265,4265,26
20230831,135300,319473360,4265,4290,4290,4265,2
20230831,135200,319464805,4290,4290,4290,4290,0
20230831,135100,319464805,4290,4290,4290,4290,0
20230831,135000,319464805,4290,4290,4290,4290,1
20230831,134900,319460515,4265,4280,4290,4265,32
20230831,134800,319323905,4290,4265,4290,4265,3
20230831,134700,319311085,4265,4265,4265,4265,1
20230831,134600,319306820,4295,4295,4295,4295,0
20230831,134500,319306820,4295,4295,4295,4295,0
20230831,134400,319306820,4295,4265,4295,4265,51
20230831,134300,319088655,4290,4290,4290,4290,1
20230831,134200,319084365,4265,4265,4265,4265,0
20230831,134100,319084365,4265,4265,4265,4265,0
20230831,134000,319084365,4265,4265,4265,4265,0
20230831,133900,319084365,4265,4265,4265,4265,26
20230831,133800,318973475,4285,4285,4285,4285,0
20230831,133700,318973475,4285,4285,4285,4285,0
20230831,133600,318973475,4285,4285,4285,4285,0
20230831,133500,318973475,4285,4285,4285,4285,1
20230831,133400,318969190,4260,4285,4285,4260,41
20230831,133300,318794155,4260,4255,4260,4255,153
20230831,133200,318142930,4255,4270,4270,4255,263
20230831,133100,317021280,4265,4265,4265,4265,49
20230831,133000,316812295,4255,4255,4255,4255,100
20230831,132900,316386795,4255,4270,4270,4255,96
20230831,132800,315977510,4270,4270,4270,4270,443
20230831,132700,314085900,4295,4275,4295,4275,19
20230831,132600,314004495,4275,4280,4280,4275,468
20230831,132500,312001490,4280,4280,4280,4280,83
20230831,132400,311646250,4280,4280,4280,4280,26
20230831,132300,311534970,4300,4300,4300,4300,5
20230831,132200,311513470,4280,4280,4280,4280,20
20230831,132100,311427870,4280,4280,4280,4280,0
20230831,132000,311427870,4280,4280,4280,4280,130
20230831,131900,310871470,4280,4280,4280,4280,0
20230831,131800,310871470,4280,4300,4300,4280,47
20230831,131700,310670040,4280,4280,4285,4280,957
20230831,131600,306574035,4295,4300,4300,4295,1160
20230831,131500,301586200,4300,4290,4300,4290,11
20230831,131400,301538910,4300,4300,4300,4300,0
20230831,131300,301538910,4300,4290,4300,4290,15
20230831,131200,301474510,4295,4295,4295,4295,20
20230831,131100,301388610,4305,4290,4305,4290,261
20230831,131000,300265685,4295,4295,4295,4295,0
20230831,130900,300265685,4295,4295,4295,4295,20
20230831,130800,300179785,4300,4280,4300,4280,152
20230831,130700,299529175,4280,4280,4280,4280,0
20230831,130600,299529175,4280,4280,4280,4280,0
20230831,130500,299529175,4280,4280,4280,4280,0
20230831,130400,299529175,4280,4280,4280,4280,0
20230831,130300,299529175,4280,4280,4280,4280,1
20230831,130200,299524895,4255,4275,4275,4255,2
20230831,130100,299516365,4280,4280,4280,4280,0
20230831,130000,299516365,4280,4255,4280,4255,51
20230831,125900,299299335,4250,4255,4255,4250,384
20230831,125800,297665420,4250,4260,4260,4250,289
20230831,125700,296435275,4290,4290,4290,4290,0
20230831,125600,296435275,4290,4290,4290,4290,0
20230831,125500,296435275,4290,4295,4300,4265,45
20230831,125400,296242350,4255,4300,4300,4255,132
20230831,125300,295680470,4260,4260,4260,4260,0
20230831,125200,295680470,4260,4280,4280,4260,267
20230831,125100,294542520,4280,4280,4280,4280,0
20230831,125000,294542520,4280,4280,4280,4280,0
20230831,124900,294542520,4280,4290,4290,4280,34
20230831,124800,294396800,4290,4320,4320,4290,3
20230831,124700,294383870,4325,4325,4325,4325,0
20230831,124600,294383870,4325,4325,4325,4325,0
20230831,124500,294383870,4325,4325,4325,4325,0
20230831,124400,294383870,4325,4325,4325,4325,0
20230831,124300,294383870,4325,4270,4325,4270,73
20230831,124200,294069280,4270,4270,4270,4270,2
20230831,124100,294060740,4310,4310,4310,4310,0
20230831,124000,294060740,4310,4310,4310,4310,2
20230831,123900,294052120,4270,4270,4270,4270,0
20230831,123800,294052120,4270,4295,4295,4270,128
20230831,123700,293503540,4295,4300,4300,4295,49
20230831,123600,293293080,4325,4315,4325,4315,122
20230831,123500,292765505,4325,4325,4325,4325,0
20230831,123400,292765505,4325,4320,4325,4320,160
20230831,123300,292073510,4330,4330,4330,4330,0
20230831,123200,292073510,4330,4330,4330,4330,3
20230831,123100,292060520,4295,4295,4295,4295,47
20230831,123000,291858655,4295,4295,4295,4295,189
20230831,122900,291046900,4295,4295,4295,4295,0
20230831,122800,291046900,4295,4295,4295,4295,2
20230831,122700,291038310,4335,4330,4335,4295,201
20230831,122600,290171905,4320,4320,4320,4320,5
20230831,122500,290150305,4335,4335,4335,4335,23
20230831,122400,290050600,4335,4300,4335,4300,616
20230831,122300,287392120,4300,4275,4300,4270,283
20230831,122200,286178830,4300,4280,4300,4235,2033
20230831,122100,277519385,4280,4290,4290,4280,600
20230831,122000,274950475,4290,4295,4295,4290,421
20230831,121900,273144380,4295,4310,4310,4295,168
20230831,121800,272421830,4310,4310,4310,4310,3
20230831,121700,272408900,4330,4310,4330,4305,244
20230831,121600,271357465,4335,4310,4335,4310,182
20230831,121500,270572820,4310,4310,4310,4310,94
20230831,121400,270167680,4335,4320,4335,4310,283
20230831,121300,268947245,4345,4345,4345,4345,350
20230831,121200,267426495,4350,4360,4360,4350,142
20230831,121100,266808580,4370,4370,4370,4370,1
20230831,121000,266804210,4370,4345,4370,4345,544
20230831,120900,264437545,4345,4340,4345,4340,27
20230831,120800,264320350,4305,4345,4350,4305,215
20230831,120700,263389350,4300,4350,4350,4300,1172
20230831,120600,258341980,4350,4330,4350,4310,1130
20230831,120500,253467265,4350,4350,4350,4325,188
20230831,120400,252651515,4355,4365,4380,4320,1807
20230831,120300,244787850,4380,4385,4435,4360,5887
20230831,120200,218814760,4365,4360,4385,4360,963
20230831,120100,214608120,4355,4340,4355,4330,657
20230831,120000,211758985,4330,4290,4330,4285,2677
20230831,115900,200260875,4300,4330,4330,4300,1032
20230831,115800,195812730,4330,4345,4360,4330,73
20230831,115700,195495935,4345,4355,4360,4345,171
20230831,115600,194750655,4340,4360,4390,4340,997
20230831,115500,190379600,4390,4320,4420,4290,4776
20230831,115400,169501630,4325,4340,4340,4280,650
20230831,115300,166703735,4310,4345,4345,4310,271
20230831,115200,165532045,4345,4320,4345,4320,2221
20230831,115100,155905255,4320,4295,4340,4295,1119
20230831,115000,151082480,4295,4280,4300,4280,2789
20230831,114900,139097320,4295,4280,4300,4235,3868
20230831,114800,122515500,4280,4265,4280,4265,979
20230831,114700,118335235,4260,4260,4260,4245,590
20230831,114600,115825980,4260,4235,4260,4235,4438
20230831,114500,96980440,4235,4235,4235,4235,0
20230831,114400,96980440,4235,4240,4250,4235,328
20230831,114300,95586830,4240,4240,4240,4240,90
20230831,114200,95205230,4240,4240,4240,4240,12
20230831,114100,95154350,4245,4235,4245,4235,513
20230831,114000,92981695,4240,4245,4245,4240,5
20230831,113900,92960485,4245,4245,4245,4245,0
20230831,113800,92960485,4245,4245,4245,4245,10
20230831,113700,92918035,4245,4250,4250,4245,2
20230831,113600,92909540,4250,4250,4260,4250,7
20230831,113500,92879760,4250,4255,4260,4230,1214
20230831,113400,87715765,4255,4245,4260,4235,3011
20230831,113300,74913305,4260,4260,4260,4260,1253
20230831,113200,69575525,4275,4255,4275,4255,1024
20230831,113100,65215310,4255,4205,4255,4205,2039
20230831,113000,56591630,4175,4175,4175,4175,50
20230831,112900,56382880,4175,4175,4175,4175,51
20230831,112800,56169955,4205,4205,4210,4205,1075
20230831,112700,51644290,4205,4175,4220,4175,1944
20230831,112600,43489030,4175,4170,4175,4170,804
20230831,112500,40136335,4170,4150,4175,4150,2809
20230831,112400,28426230,4150,4130,4150,4130,95
20230831,112300,28033255,4130,4120,4130,4120,565
20230831,112200,25703510,4115,4115,4115,4115,101
20230831,112100,25287895,4110,4110,4110,4110,0
20230831,112000,25287895,4110,4110,4110,4110,0
20230831,111900,25287895,4110,4110,4110,4110,0
20230831,111800,25287895,4110,4110,4110,4110,0
20230831,111700,25287895,4110,4110,4110,4110,0
20230831,111600,25287895,4110,4110,4110,4110,1
20230831,111500,25283785,4115,4115,4115,4115,0
20230831,111400,25283785,4115,4115,4115,4115,0
20230831,111300,25283785,4115,4115,4115,4115,1
20230831,111200,25279670,4110,4110,4110,4110,52
20230831,111100,25065950,4110,4110,4110,4110,0
20230831,111000,25065950,4110,4110,4110,4110,14
20230831,110900,25008410,4110,4110,4110,4110,0
20230831,110800,25008410,4110,4110,4110,4110,0
20230831,110700,25008410,4110,4110,4110,4110,14
20230831,110600,24950870,4105,4105,4105,4105,0
20230831,110500,24950870,4105,4105,4105,4105,0
20230831,110400,24950870,4105,4105,4105,4105,0
20230831,110300,24950870,4105,4105,4105,4105,0
20230831,110200,24950870,4105,4105,4105,4105,179
20230831,110100,24216075,4105,4105,4105,4105,31
20230831,110000,24088820,4105,4105,4105,4105,0
20230831,105900,24088820,4105,4110,4110,4105,31
20230831,105800,23961415,4110,4110,4110,4110,0
20230831,105700,23961415,4110,4110,4110,4110,0
20230831,105600,23961415,4110,4110,4110,4110,0
20230831,105500,23961415,4110,4110,4110,4110,54
20230831,105400,23739475,4120,4120,4120,4120,0
20230831,105300,23739475,4120,4120,4120,4120,0
20230831,105200,23739475,4120,4120,4120,4120,0
20230831,105100,23739475,4120,4120,4120,4120,0
20230831,105000,23739475,4120,4120,4120,4120,0
20230831,104900,23739475,4120,4120,4120,4120,0
20230831,104800,23739475,4120,4120,4120,4120,0
20230831,104700,23739475,4120,4120,4120,4120,0
20230831,104600,23739475,4120,4120,4120,4120,0
20230831,104500,23739475,4120,4120,4120,4120,20
20230831,104400,23657075,4110,4110,4110,4110,0
20230831,104300,23657075,4110,4110,4110,4110,0
20230831,104200,23657075,4110,4110,4110,4110,0
20230831,104100,23657075,4110,4110,4110,4110,0
20230831,104000,23657075,4110,4110,4110,4110,0
20230831,103900,23657075,4110,4110,4110,4110,0
20230831,103800,23657075,4110,4120,4120,4110,85
20230831,103700,23307165,4125,4125,4125,4125,10
20230831,103600,23265915,4115,4115,4115,4115,0
20230831,103500,23265915,4115,4115,4115,4115,26
20230831,103400,23158925,4105,4105,4105,4105,0
20230831,103300,23158925,4105,4105,4105,4105,0
20230831,103200,23158925,4105,4105,4105,4105,0
20230831,103100,23158925,4105,4105,4105,4105,0
20230831,103000,23158925,4105,4105,4105,4105,0
20230831,102900,23158925,4105,4105,4105,4105,0
20230831,102800,23158925,4105,4105,4105,4105,0
20230831,102700,23158925,4105,4105,4105,4105,10
20230831,102600,23117875,4105,4105,4105,4105,0
20230831,102500,23117875,4105,4105,4105,4105,0
20230831,102400,23117875,4105,4105,4105,4105,0
20230831,102300,23117875,4105,4105,4105,4105,0
20230831,102200,23117875,4105,4105,4105,4105,0
20230831,102100,23117875,4105,4115,4115,4105,56
20230831,102000,22887905,4105,4105,4105,4105,0
20230831,101900,22887905,4105,4105,4105,4105,0
20230831,101800,22887905,4105,4105,4105,4105,0
20230831,101700,22887905,4105,4105,4105,4105,0
20230831,101600,22887905,4105,4105,4105,4105,0
20230831,101500,22887905,4105,4110,4110,4105,100
20230831,101400,22477290,4115,4115,4115,4115,24
20230831,101300,22378530,4115,4115,4115,4115,0
20230831,101200,22378530,4115,4115,4115,4115,0
20230831,101100,22378530,4115,4115,4115,4115,6
20230831,101000,22353840,4110,4110,4110,4110,0
20230831,100900,22353840,4110,4120,4120,4110,759
20230831,100800,19227155,4125,4125,4125,4125,12
20230831,100700,19177655,4120,4120,4120,4120,0
20230831,100600,19177655,4120,4120,4120,4120,0
20230831,100500,19177655,4120,4120,4120,4120,0
20230831,100400,19177655,4120,4120,4120,4120,52
20230831,100300,18963415,4125,4125,4125,4125,0
20230831,100200,18963415,4125,4125,4125,4125,0
20230831,100100,18963415,4125,4125,4125,4125,0
20230831,100000,18963415,4125,4125,4125,4125,0
20230831,095900,18963415,4125,4125,4125,4125,0
20230831,095800,18963415,4125,4125,4125,4125,0
20230831,095700,18963415,4125,4125,4125,4125,5
20230831,095600,18942790,4125,4125,4125,4125,0
20230831,095500,18942790,4125,4125,4125,4125,3
20230831,095400,18930415,4125,4125,4125,4125,0
20230831,095300,18930415,4125,4125,4125,4125,0
20230831,095200,18930415,4125,4125,4125,4125,0
20230831,095100,18930415,4125,4125,4125,4125,3
20230831,095000,18918040,4125,4125,4125,4125,6
20230831,094900,18893290,4125,4125,4125,4125,1
20230831,094800,18889165,4120,4120,4120,4120,296
20230831,094700,17669645,4120,4120,4120,4120,53
20230831,094600,17451285,4120,4125,4125,4120,13
20230831,094500,17397700,4140,4140,4140,4140,0
20230831,094400,17397700,4140,4140,4140,4140,0
20230831,094300,17397700,4140,4140,4140,4140,0
20230831,094200,17397700,4140,4140,4140,4140,0
20230831,094100,17397700,4140,4140,4140,4140,0
20230831,094000,17397700,4140,4140,4140,4140,0
20230831,093900,17397700,4140,4140,4140,4140,0
20230831,093800,17397700,4140,4140,4140,4140,0
20230831,093700,17397700,4140,4140,4140,4140,1
20230831,093600,17393560,4115,4115,4115,4115,0
20230831,093500,17393560,4115,4115,4115,4115,137
20230831,093400,16829805,4145,4125,4145,4115,57
20230831,093300,16595095,4115,4115,4115,4115,0
20230831,093200,16595095,4115,4115,4115,4115,0
20230831,093100,16595095,4115,4115,4115,4115,0
20230831,093000,16595095,4115,4140,4140,4115,59
20230831,092900,16351985,4140,4120,4140,4120,639
20230831,092800,13715770,4120,4120,4120,4120,10
20230831,092700,13674570,4120,4120,4120,4120,0
20230831,092600,13674570,4120,4120,4120,4120,0
20230831,092500,13674570,4120,4120,4120,4120,0
20230831,092400,13674570,4120,4120,4120,4120,0
20230831,092300,13674570,4120,4120,4120,4120,0
20230831,092200,13674570,4120,4120,4120,4120,0
20230831,092100,13674570,4120,4120,4120,4120,6
20230831,092000,13649850,4120,4120,4120,4120,13
20230831,091900,13596290,4115,4115,4115,4115,0
20230831,091800,13596290,4115,4130,4130,4115,234
20230831,091700,12631695,4125,4125,4125,4125,0
20230831,091600,12631695,4125,4125,4125,4125,142
20230831,091500,12045945,4125,4130,4130,4125,69
20230831,091400,11761030,4140,4140,4140,4140,0
20230831,091300,11761030,4140,4140,4140,4140,0
20230831,091200,11761030,4140,4145,4145,4140,293
20230831,091100,10547265,4155,4155,4155,4155,0
20230831,091000,10547265,4155,4140,4155,4140,203
20230831,090900,9706060,4140,4140,4140,4140,5
20230831,090800,9685360,4125,4115,4125,4115,1598
20230831,090700,3103910,4115,4115,4115,4115,35
20230831,090600,2959885,4115,4115,4115,4115,5
20230831,090500,2939310,4115,4115,4115,4115,0
20230831,090400,2939310,4115,4115,4115,4115,5
20230831,090300,2918735,4115,4115,4115,4115,5
20230831,090200,2898160,4110,4110,4110,4110,13
20230831,090100,2844730,4110,4115,4115,4110,35
20230831,090000,2700855,4110,4120,4120,4105,656