KissMeData/044480/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191700,46503566,1338,1338,1338,1338,321
20230831,191600,46503566,1338,1338,1338,1338,0
20230831,191500,46503566,1338,1338,1338,1338,0
20230831,191400,46503566,1338,1338,1338,1338,0
20230831,191300,46503566,1338,1338,1338,1338,0
20230831,191200,46503566,1338,1338,1338,1338,0
20230831,191100,46503566,1338,1338,1338,1338,0
20230831,191000,46503566,1338,1338,1338,1338,0
20230831,190900,46503566,1338,1338,1338,1338,0
20230831,190800,46503566,1338,1338,1338,1338,0
20230831,190700,46503566,1338,1338,1338,1338,0
20230831,190600,46503566,1338,1338,1338,1338,0
20230831,190500,46503566,1338,1338,1338,1338,0
20230831,190400,46503566,1338,1338,1338,1338,0
20230831,190300,46503566,1338,1338,1338,1338,0
20230831,190200,46503566,1338,1338,1338,1338,0
20230831,190100,46503566,1338,1338,1338,1338,0
20230831,190000,46503566,1338,1338,1338,1338,0
20230831,185900,46503566,1338,1338,1338,1338,0
20230831,185800,46503566,1338,1338,1338,1338,0
20230831,185700,46503566,1338,1338,1338,1338,0
20230831,185600,46503566,1338,1338,1338,1338,0
20230831,185500,46503566,1338,1338,1338,1338,0
20230831,185400,46503566,1338,1338,1338,1338,0
20230831,185300,46503566,1338,1338,1338,1338,0
20230831,185200,46503566,1338,1338,1338,1338,0
20230831,185100,46503566,1338,1338,1338,1338,0
20230831,185000,46503566,1338,1338,1338,1338,0
20230831,184900,46503566,1338,1338,1338,1338,0
20230831,184800,46503566,1338,1338,1338,1338,0
20230831,184700,46503566,1338,1338,1338,1338,321
20230831,184600,46503566,1338,1338,1338,1338,0
20230831,184500,46503566,1338,1338,1338,1338,0
20230831,184400,46503566,1338,1338,1338,1338,0
20230831,184300,46503566,1338,1338,1338,1338,0
20230831,184200,46503566,1338,1338,1338,1338,0
20230831,184100,46503566,1338,1338,1338,1338,0
20230831,184000,46503566,1338,1338,1338,1338,0
20230831,183900,46503566,1338,1338,1338,1338,0
20230831,183800,46503566,1338,1338,1338,1338,0
20230831,183700,46503566,1338,1338,1338,1338,0
20230831,183600,46503566,1338,1338,1338,1338,0
20230831,183500,46503566,1338,1338,1338,1338,0
20230831,183400,46503566,1338,1338,1338,1338,0
20230831,183300,46503566,1338,1338,1338,1338,0
20230831,183200,46503566,1338,1338,1338,1338,0
20230831,183100,46503566,1338,1338,1338,1338,0
20230831,183000,46503566,1338,1338,1338,1338,0
20230831,182900,46503566,1338,1338,1338,1338,0
20230831,182800,46503566,1338,1338,1338,1338,0
20230831,182700,46503566,1338,1338,1338,1338,0
20230831,182600,46503566,1338,1338,1338,1338,0
20230831,182500,46503566,1338,1338,1338,1338,0
20230831,182400,46503566,1338,1338,1338,1338,0
20230831,182300,46503566,1338,1338,1338,1338,0
20230831,182200,46503566,1338,1338,1338,1338,0
20230831,182100,46503566,1338,1338,1338,1338,0
20230831,182000,46503566,1338,1338,1338,1338,0
20230831,181900,46503566,1338,1338,1338,1338,0
20230831,181800,46503566,1338,1338,1338,1338,0
20230831,181700,46503566,1338,1338,1338,1338,321
20230831,181600,46503566,1338,1338,1338,1338,0
20230831,181500,46503566,1338,1338,1338,1338,0
20230831,181400,46503566,1338,1338,1338,1338,0
20230831,181300,46503566,1338,1338,1338,1338,0
20230831,181200,46503566,1338,1338,1338,1338,0
20230831,181100,46503566,1338,1338,1338,1338,0
20230831,181000,46503566,1338,1338,1338,1338,0
20230831,180900,46503566,1338,1338,1338,1338,0
20230831,180800,46503566,1338,1338,1338,1338,0
20230831,180700,46503566,1338,1338,1338,1338,0
20230831,180600,46503566,1338,1338,1338,1338,0
20230831,180500,46503566,1338,1338,1338,1338,0
20230831,180400,46503566,1338,1338,1338,1338,0
20230831,180300,46503566,1338,1338,1338,1338,0
20230831,180200,46503566,1338,1338,1338,1338,0
20230831,180100,46503566,1338,1338,1338,1338,0
20230831,180000,46503566,1338,1338,1338,1338,0
20230831,175900,46503566,1338,1338,1338,1338,0
20230831,175800,46503566,1338,1338,1338,1338,0
20230831,175700,46503566,1338,1338,1338,1338,0
20230831,175600,46503566,1338,1338,1338,1338,0
20230831,175500,46503566,1338,1338,1338,1338,0
20230831,175400,46503566,1338,1338,1338,1338,0
20230831,175300,46503566,1338,1338,1338,1338,0
20230831,175200,46503566,1338,1338,1338,1338,0
20230831,175100,46503566,1338,1338,1338,1338,0
20230831,175000,46503566,1338,1338,1338,1338,0
20230831,174900,46503566,1338,1338,1338,1338,0
20230831,174800,46503566,1338,1338,1338,1338,0
20230831,174700,46503566,1338,1338,1338,1338,321
20230831,174600,46503566,1338,1338,1338,1338,0
20230831,174500,46503566,1338,1338,1338,1338,0
20230831,174400,46503566,1338,1338,1338,1338,0
20230831,174300,46503566,1338,1338,1338,1338,0
20230831,174200,46503566,1338,1338,1338,1338,0
20230831,174100,46503566,1338,1338,1338,1338,0
20230831,174000,46503566,1338,1338,1338,1338,0
20230831,173900,46503566,1338,1338,1338,1338,0
20230831,173800,46503566,1338,1338,1338,1338,0
20230831,173700,46503566,1338,1338,1338,1338,0
20230831,173600,46503566,1338,1338,1338,1338,0
20230831,173500,46503566,1338,1338,1338,1338,0
20230831,173400,46503566,1338,1338,1338,1338,0
20230831,173300,46503566,1338,1338,1338,1338,0
20230831,173200,46503566,1338,1338,1338,1338,0
20230831,173100,46503566,1338,1338,1338,1338,0
20230831,173000,46503566,1338,1338,1338,1338,0
20230831,172900,46503566,1338,1338,1338,1338,0
20230831,172800,46503566,1338,1338,1338,1338,0
20230831,172700,46503566,1338,1338,1338,1338,0
20230831,172600,46503566,1338,1338,1338,1338,0
20230831,172500,46503566,1338,1338,1338,1338,0
20230831,172400,46503566,1338,1338,1338,1338,0
20230831,172300,46503566,1338,1338,1338,1338,0
20230831,172200,46503566,1338,1338,1338,1338,0
20230831,172100,46503566,1338,1338,1338,1338,0
20230831,172000,46503566,1338,1338,1338,1338,0
20230831,171900,46503566,1338,1338,1338,1338,0
20230831,171800,46503566,1338,1338,1338,1338,0
20230831,171700,46503566,1338,1338,1338,1338,321
20230831,171600,46503566,1338,1338,1338,1338,0
20230831,171500,46503566,1338,1338,1338,1338,0
20230831,171400,46503566,1338,1338,1338,1338,0
20230831,171300,46503566,1338,1338,1338,1338,0
20230831,171200,46503566,1338,1338,1338,1338,0
20230831,171100,46503566,1338,1338,1338,1338,0
20230831,171000,46503566,1338,1338,1338,1338,0
20230831,170900,46503566,1338,1338,1338,1338,0
20230831,170800,46503566,1338,1338,1338,1338,0
20230831,170700,46503566,1338,1338,1338,1338,0
20230831,170600,46503566,1338,1338,1338,1338,0
20230831,170500,46503566,1338,1338,1338,1338,0
20230831,170400,46503566,1338,1338,1338,1338,0
20230831,170300,46503566,1338,1338,1338,1338,0
20230831,170200,46503566,1338,1338,1338,1338,0
20230831,170100,46503566,1338,1338,1338,1338,0
20230831,170000,46503566,1338,1338,1338,1338,0
20230831,165900,46503566,1338,1338,1338,1338,0
20230831,165800,46503566,1338,1338,1338,1338,0
20230831,165700,46503566,1338,1338,1338,1338,0
20230831,165600,46503566,1338,1338,1338,1338,0
20230831,165500,46503566,1338,1338,1338,1338,0
20230831,165400,46503566,1338,1338,1338,1338,0
20230831,165300,46503566,1338,1338,1338,1338,0
20230831,165200,46503566,1338,1338,1338,1338,0
20230831,165100,46503566,1338,1338,1338,1338,0
20230831,165000,46503566,1338,1338,1338,1338,0
20230831,164900,46503566,1338,1338,1338,1338,0
20230831,164800,46503566,1338,1338,1338,1338,0
20230831,164700,46503566,1338,1338,1338,1338,321
20230831,164600,46503566,1338,1338,1338,1338,0
20230831,164500,46503566,1338,1338,1338,1338,0
20230831,164400,46503566,1338,1338,1338,1338,0
20230831,164300,46503566,1338,1338,1338,1338,0
20230831,164200,46503566,1338,1338,1338,1338,0
20230831,164100,46503566,1338,1338,1338,1338,0
20230831,164000,46503566,1338,1338,1338,1338,0
20230831,163900,46503566,1338,1338,1338,1338,0
20230831,163800,46503566,1338,1338,1338,1338,0
20230831,163700,46503566,1338,1338,1338,1338,0
20230831,163600,46503566,1338,1338,1338,1338,0
20230831,163500,46503566,1338,1338,1338,1338,0
20230831,163400,46503566,1338,1338,1338,1338,0
20230831,163300,46503566,1338,1338,1338,1338,0
20230831,163200,46503566,1338,1338,1338,1338,0
20230831,163100,46503566,1338,1338,1338,1338,0
20230831,163000,46503566,1338,1338,1338,1338,0
20230831,162900,46503566,1338,1338,1338,1338,0
20230831,162800,46503566,1338,1338,1338,1338,0
20230831,162700,46503566,1338,1338,1338,1338,0
20230831,162600,46503566,1338,1338,1338,1338,0
20230831,162500,46503566,1338,1338,1338,1338,0
20230831,162400,46503566,1338,1338,1338,1338,0
20230831,162300,46503566,1338,1338,1338,1338,0
20230831,162200,46503566,1338,1338,1338,1338,0
20230831,162100,46503566,1338,1338,1338,1338,0
20230831,162000,46503566,1338,1338,1338,1338,0
20230831,161900,46503566,1338,1338,1338,1338,0
20230831,161800,46503566,1338,1338,1338,1338,0
20230831,161700,46503566,1338,1338,1338,1338,321
20230831,161600,46503566,1338,1338,1338,1338,0
20230831,161500,46503566,1338,1338,1338,1338,0
20230831,161400,46503566,1338,1338,1338,1338,0
20230831,161300,46503566,1338,1338,1338,1338,0
20230831,161200,46503566,1338,1338,1338,1338,0
20230831,161100,46503566,1338,1338,1338,1338,0
20230831,161000,46503566,1338,1338,1338,1338,0
20230831,160900,46503566,1338,1338,1338,1338,0
20230831,160800,46503566,1338,1338,1338,1338,0
20230831,160700,46503566,1338,1338,1338,1338,0
20230831,160600,46503566,1338,1338,1338,1338,0
20230831,160500,46503566,1338,1338,1338,1338,0
20230831,160400,46503566,1338,1338,1338,1338,0
20230831,160300,46503566,1338,1338,1338,1338,0
20230831,160200,46503566,1338,1338,1338,1338,0
20230831,160100,46503566,1338,1338,1338,1338,0
20230831,160000,46503566,1338,1338,1338,1338,0
20230831,155900,46503566,1338,1338,1338,1338,0
20230831,155800,46503566,1338,1338,1338,1338,0
20230831,155700,46503566,1338,1338,1338,1338,0
20230831,155600,46503566,1338,1338,1338,1338,0
20230831,155500,46503566,1338,1338,1338,1338,0
20230831,155400,46503566,1338,1338,1338,1338,0
20230831,155300,46503566,1338,1338,1338,1338,0
20230831,155200,46503566,1338,1338,1338,1338,0
20230831,155100,46503566,1338,1338,1338,1338,0
20230831,155000,46503566,1338,1338,1338,1338,0
20230831,154900,46503566,1338,1338,1338,1338,0
20230831,154800,46503566,1338,1338,1338,1338,0
20230831,154700,46503566,1338,1338,1338,1338,321
20230831,154600,46503566,1338,1338,1338,1338,0
20230831,154500,46503566,1338,1338,1338,1338,0
20230831,154400,46503566,1338,1338,1338,1338,0
20230831,154300,46503566,1338,1338,1338,1338,0
20230831,154200,46503566,1338,1338,1338,1338,0
20230831,154100,46503566,1338,1338,1338,1338,0
20230831,154000,46503566,1338,1338,1338,1338,0
20230831,153900,46503566,1338,1338,1338,1338,0
20230831,153800,46503566,1338,1338,1338,1338,0
20230831,153700,46503566,1338,1338,1338,1338,0
20230831,153600,46503566,1338,1338,1338,1338,0
20230831,153500,46503566,1338,1338,1338,1338,0
20230831,153400,46503566,1338,1338,1338,1338,0
20230831,153300,46503566,1338,1338,1338,1338,0
20230831,153200,46503566,1338,1338,1338,1338,0
20230831,153100,46503566,1338,1338,1338,1338,0
20230831,153000,46503566,1338,1338,1338,1338,321
20230831,152900,46074068,1334,1334,1334,1334,0
20230831,152800,46074068,1334,1334,1334,1334,0
20230831,152700,46074068,1334,1334,1334,1334,0
20230831,152600,46074068,1334,1334,1334,1334,0
20230831,152500,46074068,1334,1334,1334,1334,0
20230831,152400,46074068,1334,1334,1334,1334,0
20230831,152300,46074068,1334,1334,1334,1334,0
20230831,152200,46074068,1334,1334,1334,1334,0
20230831,152100,46074068,1334,1334,1334,1334,0
20230831,152000,46074068,1334,1334,1334,1334,0
20230831,151900,46074068,1334,1334,1334,1334,0
20230831,151800,46074068,1334,1334,1334,1334,8
20230831,151700,46063396,1334,1331,1334,1331,172
20230831,151600,45833954,1331,1333,1333,1331,1575
20230831,151500,43736027,1333,1333,1333,1333,18
20230831,151400,43712033,1333,1335,1335,1333,510
20230831,151300,43031253,1337,1337,1337,1337,0
20230831,151200,43031253,1337,1337,1337,1337,0
20230831,151100,43031253,1337,1337,1337,1337,0
20230831,151000,43031253,1337,1337,1337,1337,0
20230831,150900,43031253,1337,1337,1337,1337,0
20230831,150800,43031253,1337,1337,1337,1337,0
20230831,150700,43031253,1337,1337,1337,1337,0
20230831,150600,43031253,1337,1337,1337,1337,0
20230831,150500,43031253,1337,1337,1337,1337,0
20230831,150400,43031253,1337,1337,1337,1337,0
20230831,150300,43031253,1337,1337,1337,1337,0
20230831,150200,43031253,1337,1337,1337,1337,0
20230831,150100,43031253,1337,1337,1337,1337,0
20230831,150000,43031253,1337,1337,1337,1337,0
20230831,145900,43031253,1337,1337,1337,1337,0
20230831,145800,43031253,1337,1337,1337,1337,0
20230831,145700,43031253,1337,1337,1337,1337,0
20230831,145600,43031253,1337,1337,1337,1337,0
20230831,145500,43031253,1337,1337,1337,1337,0
20230831,145400,43031253,1337,1337,1337,1337,0
20230831,145300,43031253,1337,1337,1337,1337,0
20230831,145200,43031253,1337,1337,1337,1337,0
20230831,145100,43031253,1337,1337,1337,1337,7
20230831,145000,43021894,1337,1337,1337,1337,0
20230831,144900,43021894,1337,1337,1337,1337,0
20230831,144800,43021894,1337,1337,1337,1337,0
20230831,144700,43021894,1337,1337,1337,1337,0
20230831,144600,43021894,1337,1337,1337,1337,0
20230831,144500,43021894,1337,1337,1337,1337,0
20230831,144400,43021894,1337,1337,1337,1337,0
20230831,144300,43021894,1337,1337,1337,1337,0
20230831,144200,43021894,1337,1337,1337,1337,0
20230831,144100,43021894,1337,1337,1337,1337,0
20230831,144000,43021894,1337,1337,1337,1337,1
20230831,143900,43020557,1335,1335,1335,1335,0
20230831,143800,43020557,1335,1335,1335,1335,0
20230831,143700,43020557,1335,1335,1335,1335,0
20230831,143600,43020557,1335,1335,1335,1335,3
20230831,143500,43016552,1335,1335,1335,1335,0
20230831,143400,43016552,1335,1335,1335,1335,9
20230831,143300,43004537,1336,1336,1336,1336,0
20230831,143200,43004537,1336,1336,1336,1336,0
20230831,143100,43004537,1336,1336,1336,1336,194
20230831,143000,42745353,1336,1336,1336,1336,0
20230831,142900,42745353,1336,1336,1336,1336,0
20230831,142800,42745353,1336,1336,1336,1336,55
20230831,142700,42671873,1336,1336,1336,1336,0
20230831,142600,42671873,1336,1336,1336,1336,0
20230831,142500,42671873,1336,1336,1336,1336,0
20230831,142400,42671873,1336,1336,1336,1336,0
20230831,142300,42671873,1336,1336,1336,1336,0
20230831,142200,42671873,1336,1336,1336,1336,0
20230831,142100,42671873,1336,1336,1336,1336,0
20230831,142000,42671873,1336,1336,1336,1336,0
20230831,141900,42671873,1336,1336,1336,1336,0
20230831,141800,42671873,1336,1336,1336,1336,346
20230831,141700,42209617,1337,1337,1337,1337,0
20230831,141600,42209617,1337,1337,1337,1337,205
20230831,141500,41935532,1337,1337,1337,1337,0
20230831,141400,41935532,1337,1337,1337,1337,0
20230831,141300,41935532,1337,1337,1337,1337,2786
20230831,141200,38210650,1338,1338,1338,1338,0
20230831,141100,38210650,1338,1338,1338,1338,0
20230831,141000,38210650,1338,1338,1338,1338,1
20230831,140900,38209312,1336,1336,1336,1336,0
20230831,140800,38209312,1336,1336,1336,1336,21
20230831,140700,38181256,1338,1338,1338,1338,0
20230831,140600,38181256,1338,1338,1338,1338,0
20230831,140500,38181256,1338,1338,1338,1338,1
20230831,140400,38179918,1336,1336,1336,1336,233
20230831,140300,37868630,1335,1335,1335,1335,1051
20230831,140200,36465545,1335,1335,1335,1335,0
20230831,140100,36465545,1335,1335,1335,1335,0
20230831,140000,36465545,1335,1335,1335,1335,0
20230831,135900,36465545,1335,1335,1335,1335,0
20230831,135800,36465545,1335,1335,1335,1335,249
20230831,135700,36133130,1336,1336,1336,1336,0
20230831,135600,36133130,1336,1336,1336,1336,0
20230831,135500,36133130,1336,1336,1336,1336,0
20230831,135400,36133130,1336,1336,1336,1336,0
20230831,135300,36133130,1336,1336,1336,1336,0
20230831,135200,36133130,1336,1336,1336,1336,0
20230831,135100,36133130,1336,1336,1336,1336,0
20230831,135000,36133130,1336,1336,1336,1336,0
20230831,134900,36133130,1336,1336,1336,1336,0
20230831,134800,36133130,1336,1336,1336,1336,0
20230831,134700,36133130,1336,1336,1336,1336,0
20230831,134600,36133130,1336,1336,1336,1336,0
20230831,134500,36133130,1336,1336,1336,1336,23
20230831,134400,36102402,1336,1336,1336,1336,0
20230831,134300,36102402,1336,1336,1336,1336,0
20230831,134200,36102402,1336,1334,1336,1334,501
20230831,134100,35434066,1334,1334,1334,1334,0
20230831,134000,35434066,1334,1334,1334,1334,0
20230831,133900,35434066,1334,1334,1334,1334,500
20230831,133800,34767066,1328,1328,1328,1328,0
20230831,133700,34767066,1328,1330,1330,1328,3598
20230831,133600,29985085,1330,1334,1334,1330,1983
20230831,133500,27343049,1336,1336,1336,1336,43
20230831,133400,27285601,1337,1337,1337,1337,0
20230831,133300,27285601,1337,1337,1337,1337,0
20230831,133200,27285601,1337,1337,1337,1337,0
20230831,133100,27285601,1337,1337,1337,1337,0
20230831,133000,27285601,1337,1337,1337,1337,1
20230831,132900,27284264,1337,1337,1337,1337,249
20230831,132800,26951351,1338,1338,1338,1338,0
20230831,132700,26951351,1338,1338,1338,1338,0
20230831,132600,26951351,1338,1338,1338,1338,0
20230831,132500,26951351,1338,1338,1338,1338,0
20230831,132400,26951351,1338,1338,1338,1338,0
20230831,132300,26951351,1338,1338,1338,1338,0
20230831,132200,26951351,1338,1338,1338,1338,0
20230831,132100,26951351,1338,1338,1338,1338,0
20230831,132000,26951351,1338,1338,1338,1338,0
20230831,131900,26951351,1338,1338,1338,1338,0
20230831,131800,26951351,1338,1338,1338,1338,0
20230831,131700,26951351,1338,1338,1338,1338,0
20230831,131600,26951351,1338,1338,1338,1338,0
20230831,131500,26951351,1338,1338,1338,1338,0
20230831,131400,26951351,1338,1338,1338,1338,0
20230831,131300,26951351,1338,1338,1338,1338,0
20230831,131200,26951351,1338,1338,1338,1338,0
20230831,131100,26951351,1338,1338,1338,1338,0
20230831,131000,26951351,1338,1338,1338,1338,0
20230831,130900,26951351,1338,1338,1338,1338,0
20230831,130800,26951351,1338,1338,1338,1338,0
20230831,130700,26951351,1338,1338,1338,1338,1
20230831,130600,26950013,1334,1334,1334,1334,0
20230831,130500,26950013,1334,1338,1338,1334,26
20230831,130400,26915229,1338,1338,1338,1338,0
20230831,130300,26915229,1338,1338,1338,1338,0
20230831,130200,26915229,1338,1338,1338,1338,1
20230831,130100,26913891,1334,1334,1334,1334,0
20230831,130000,26913891,1334,1334,1334,1334,1
20230831,125900,26912557,1334,1334,1334,1334,37
20230831,125800,26863199,1339,1339,1339,1339,0
20230831,125700,26863199,1339,1339,1339,1339,0
20230831,125600,26863199,1339,1339,1339,1339,0
20230831,125500,26863199,1339,1339,1339,1339,0
20230831,125400,26863199,1339,1339,1339,1339,0
20230831,125300,26863199,1339,1339,1339,1339,0
20230831,125200,26863199,1339,1339,1339,1339,0
20230831,125100,26863199,1339,1339,1339,1339,0
20230831,125000,26863199,1339,1339,1339,1339,0
20230831,124900,26863199,1339,1339,1339,1339,0
20230831,124800,26863199,1339,1339,1339,1339,0
20230831,124700,26863199,1339,1339,1339,1339,0
20230831,124600,26863199,1339,1339,1339,1339,0
20230831,124500,26863199,1339,1339,1339,1339,0
20230831,124400,26863199,1339,1339,1339,1339,0
20230831,124300,26863199,1339,1339,1339,1339,0
20230831,124200,26863199,1339,1339,1339,1339,0
20230831,124100,26863199,1339,1339,1339,1339,0
20230831,124000,26863199,1339,1339,1339,1339,0
20230831,123900,26863199,1339,1339,1339,1339,0
20230831,123800,26863199,1339,1339,1339,1339,0
20230831,123700,26863199,1339,1339,1339,1339,0
20230831,123600,26863199,1339,1339,1339,1339,0
20230831,123500,26863199,1339,1339,1339,1339,0
20230831,123400,26863199,1339,1339,1339,1339,0
20230831,123300,26863199,1339,1339,1339,1339,0
20230831,123200,26863199,1339,1339,1339,1339,0
20230831,123100,26863199,1339,1339,1339,1339,0
20230831,123000,26863199,1339,1339,1339,1339,0
20230831,122900,26863199,1339,1339,1339,1339,0
20230831,122800,26863199,1339,1339,1339,1339,0
20230831,122700,26863199,1339,1339,1339,1339,0
20230831,122600,26863199,1339,1339,1339,1339,0
20230831,122500,26863199,1339,1339,1339,1339,0
20230831,122400,26863199,1339,1339,1339,1339,3300
20230831,122300,22444499,1339,1338,1339,1338,4
20230831,122200,22439146,1333,1333,1333,1333,0
20230831,122100,22439146,1333,1333,1333,1333,100
20230831,122000,22305846,1340,1340,1340,1340,0
20230831,121900,22305846,1340,1340,1340,1340,0
20230831,121800,22305846,1340,1340,1340,1340,0
20230831,121700,22305846,1340,1340,1340,1340,0
20230831,121600,22305846,1340,1333,1340,1333,2
20230831,121500,22303173,1340,1338,1340,1338,36
20230831,121400,22255003,1340,1339,1340,1339,971
20230831,121300,20954375,1339,1339,1339,1339,0
20230831,121200,20954375,1339,1339,1339,1339,0
20230831,121100,20954375,1339,1339,1339,1339,0
20230831,121000,20954375,1339,1339,1339,1339,0
20230831,120900,20954375,1339,1339,1339,1339,0
20230831,120800,20954375,1339,1339,1339,1339,0
20230831,120700,20954375,1339,1339,1339,1339,1
20230831,120600,20953036,1337,1337,1337,1337,0
20230831,120500,20953036,1337,1337,1337,1337,0
20230831,120400,20953036,1337,1337,1337,1337,1
20230831,120300,20951699,1337,1337,1337,1337,1
20230831,120200,20950362,1338,1339,1339,1333,38
20230831,120100,20899682,1334,1334,1334,1334,0
20230831,120000,20899682,1334,1334,1334,1334,0
20230831,115900,20899682,1334,1334,1334,1334,0
20230831,115800,20899682,1334,1334,1334,1334,0
20230831,115700,20899682,1334,1334,1334,1334,0
20230831,115600,20899682,1334,1334,1334,1334,0
20230831,115500,20899682,1334,1334,1334,1334,0
20230831,115400,20899682,1334,1334,1334,1334,130
20230831,115300,20726262,1334,1334,1334,1334,0
20230831,115200,20726262,1334,1334,1334,1334,0
20230831,115100,20726262,1334,1334,1334,1334,0
20230831,115000,20726262,1334,1334,1334,1334,224
20230831,114900,20427446,1334,1334,1334,1334,0
20230831,114800,20427446,1334,1334,1334,1334,1
20230831,114700,20426112,1334,1334,1334,1334,0
20230831,114600,20426112,1334,1334,1334,1334,0
20230831,114500,20426112,1334,1334,1334,1334,0
20230831,114400,20426112,1334,1334,1334,1334,0
20230831,114300,20426112,1334,1334,1334,1334,1
20230831,114200,20424778,1333,1333,1333,1333,0
20230831,114100,20424778,1333,1333,1333,1333,0
20230831,114000,20424778,1333,1333,1333,1333,0
20230831,113900,20424778,1333,1333,1333,1333,0
20230831,113800,20424778,1333,1333,1333,1333,1
20230831,113700,20423445,1334,1334,1334,1334,0
20230831,113600,20423445,1334,1334,1334,1334,1
20230831,113500,20422111,1334,1334,1339,1334,35
20230831,113400,20375412,1334,1335,1335,1334,13
20230831,113300,20358069,1339,1339,1339,1339,0
20230831,113200,20358069,1339,1339,1339,1339,18
20230831,113100,20333967,1339,1339,1339,1339,4
20230831,113000,20328611,1339,1339,1339,1339,1
20230831,112900,20327272,1339,1339,1339,1339,0
20230831,112800,20327272,1339,1339,1339,1339,0
20230831,112700,20327272,1339,1339,1339,1339,0
20230831,112600,20327272,1339,1339,1339,1339,0
20230831,112500,20327272,1339,1340,1340,1339,128
20230831,112400,20155756,1341,1341,1341,1341,0
20230831,112300,20155756,1341,1341,1341,1341,0
20230831,112200,20155756,1341,1341,1341,1341,0
20230831,112100,20155756,1341,1341,1341,1341,0
20230831,112000,20155756,1341,1341,1341,1341,0
20230831,111900,20155756,1341,1341,1341,1341,0
20230831,111800,20155756,1341,1341,1341,1341,0
20230831,111700,20155756,1341,1341,1341,1341,0
20230831,111600,20155756,1341,1341,1341,1341,0
20230831,111500,20155756,1341,1341,1341,1341,0
20230831,111400,20155756,1341,1341,1341,1341,0
20230831,111300,20155756,1341,1341,1341,1341,0
20230831,111200,20155756,1341,1341,1341,1341,0
20230831,111100,20155756,1341,1341,1341,1341,0
20230831,111000,20155756,1341,1341,1341,1341,0
20230831,110900,20155756,1341,1341,1341,1341,0
20230831,110800,20155756,1341,1341,1341,1341,0
20230831,110700,20155756,1341,1341,1341,1341,0
20230831,110600,20155756,1341,1341,1341,1341,0
20230831,110500,20155756,1341,1341,1341,1341,196
20230831,110400,19892920,1341,1341,1341,1341,0
20230831,110300,19892920,1341,1341,1341,1341,0
20230831,110200,19892920,1341,1341,1341,1341,0
20230831,110100,19892920,1341,1334,1341,1334,600
20230831,110000,19091924,1339,1339,1339,1339,4
20230831,105900,19086568,1339,1339,1339,1339,0
20230831,105800,19086568,1339,1339,1339,1339,0
20230831,105700,19086568,1339,1339,1339,1339,0
20230831,105600,19086568,1339,1339,1339,1339,2
20230831,105500,19083890,1339,1339,1339,1339,1
20230831,105400,19082551,1336,1336,1336,1336,0
20230831,105300,19082551,1336,1336,1336,1336,0
20230831,105200,19082551,1336,1336,1336,1336,0
20230831,105100,19082551,1336,1336,1336,1336,684
20230831,105000,18168727,1336,1336,1336,1336,1
20230831,104900,18167391,1336,1336,1336,1336,0
20230831,104800,18167391,1336,1336,1336,1336,0
20230831,104700,18167391,1336,1336,1336,1336,0
20230831,104600,18167391,1336,1336,1336,1336,0
20230831,104500,18167391,1336,1336,1336,1336,0
20230831,104400,18167391,1336,1336,1336,1336,0
20230831,104300,18167391,1336,1336,1336,1336,0
20230831,104200,18167391,1336,1336,1336,1336,0
20230831,104100,18167391,1336,1336,1336,1336,0
20230831,104000,18167391,1336,1336,1336,1336,15
20230831,103900,18147351,1334,1336,1336,1334,28
20230831,103800,18109949,1336,1336,1336,1336,0
20230831,103700,18109949,1336,1336,1336,1336,5
20230831,103600,18103269,1334,1334,1334,1334,0
20230831,103500,18103269,1334,1334,1334,1334,0
20230831,103400,18103269,1334,1334,1334,1334,0
20230831,103300,18103269,1334,1334,1334,1334,0
20230831,103200,18103269,1334,1334,1334,1334,0
20230831,103100,18103269,1334,1334,1334,1334,0
20230831,103000,18103269,1334,1334,1334,1334,0
20230831,102900,18103269,1334,1334,1334,1334,0
20230831,102800,18103269,1334,1334,1334,1334,0
20230831,102700,18103269,1334,1334,1334,1334,80
20230831,102600,17996549,1333,1333,1333,1333,0
20230831,102500,17996549,1333,1333,1333,1333,0
20230831,102400,17996549,1333,1333,1333,1333,0
20230831,102300,17996549,1333,1333,1333,1333,0
20230831,102200,17996549,1333,1333,1333,1333,0
20230831,102100,17996549,1333,1333,1333,1333,0
20230831,102000,17996549,1333,1333,1333,1333,0
20230831,101900,17996549,1333,1333,1333,1333,0
20230831,101800,17996549,1333,1333,1333,1333,0
20230831,101700,17996549,1333,1334,1334,1333,498
20230831,101600,17332330,1334,1334,1334,1334,0
20230831,101500,17332330,1334,1334,1334,1334,0
20230831,101400,17332330,1334,1334,1334,1334,0
20230831,101300,17332330,1334,1334,1334,1334,0
20230831,101200,17332330,1334,1334,1334,1334,0
20230831,101100,17332330,1334,1334,1334,1334,0
20230831,101000,17332330,1334,1334,1334,1334,0
20230831,100900,17332330,1334,1334,1334,1334,0
20230831,100800,17332330,1334,1334,1334,1334,0
20230831,100700,17332330,1334,1334,1334,1334,0
20230831,100600,17332330,1334,1334,1334,1334,20
20230831,100500,17305650,1334,1334,1334,1334,0
20230831,100400,17305650,1334,1334,1334,1334,0
20230831,100300,17305650,1334,1334,1334,1334,0
20230831,100200,17305650,1334,1334,1334,1334,0
20230831,100100,17305650,1334,1334,1334,1334,0
20230831,100000,17305650,1334,1334,1334,1334,0
20230831,095900,17305650,1334,1334,1334,1334,0
20230831,095800,17305650,1334,1334,1334,1334,0
20230831,095700,17305650,1334,1334,1334,1334,3
20230831,095600,17301648,1334,1335,1335,1334,690
20230831,095500,16381165,1335,1335,1335,1335,0
20230831,095400,16381165,1335,1335,1335,1335,0
20230831,095300,16381165,1335,1335,1335,1335,0
20230831,095200,16381165,1335,1335,1335,1335,0
20230831,095100,16381165,1335,1335,1335,1335,6
20230831,095000,16373155,1336,1336,1336,1336,46
20230831,094900,16311699,1335,1335,1335,1335,0
20230831,094800,16311699,1335,1335,1335,1335,45
20230831,094700,16251624,1336,1336,1336,1336,1
20230831,094600,16250288,1336,1336,1336,1336,0
20230831,094500,16250288,1336,1336,1336,1336,223
20230831,094400,15952360,1339,1339,1339,1339,0
20230831,094300,15952360,1339,1339,1339,1339,0
20230831,094200,15952360,1339,1339,1339,1339,0
20230831,094100,15952360,1339,1339,1339,1339,0
20230831,094000,15952360,1339,1339,1339,1339,0
20230831,093900,15952360,1339,1339,1339,1339,0
20230831,093800,15952360,1339,1339,1339,1339,2
20230831,093700,15949682,1339,1339,1339,1339,0
20230831,093600,15949682,1339,1339,1339,1339,0
20230831,093500,15949682,1339,1339,1339,1339,0
20230831,093400,15949682,1339,1339,1339,1339,1
20230831,093300,15948343,1335,1335,1335,1335,0
20230831,093200,15948343,1335,1335,1335,1335,137
20230831,093100,15765448,1335,1335,1335,1335,7
20230831,093000,15756103,1335,1335,1335,1335,0
20230831,092900,15756103,1335,1335,1335,1335,0
20230831,092800,15756103,1335,1335,1335,1335,0
20230831,092700,15756103,1335,1335,1335,1335,2
20230831,092600,15753433,1334,1334,1334,1334,0
20230831,092500,15753433,1334,1334,1334,1334,0
20230831,092400,15753433,1334,1335,1335,1334,56
20230831,092300,15678718,1334,1335,1335,1334,300
20230831,092200,15278310,1337,1337,1337,1337,0
20230831,092100,15278310,1337,1337,1337,1337,33
20230831,092000,15234189,1337,1337,1337,1337,68
20230831,091900,15143273,1337,1337,1337,1337,1
20230831,091800,15141936,1337,1335,1337,1335,1837
20230831,091700,12687504,1334,1333,1334,1333,4789
20230831,091600,6302978,1333,1333,1333,1333,0
20230831,091500,6302978,1333,1333,1333,1333,0
20230831,091400,6302978,1333,1329,1333,1329,245
20230831,091300,5977369,1334,1334,1334,1334,0
20230831,091200,5977369,1334,1334,1334,1334,0
20230831,091100,5977369,1334,1334,1334,1334,2
20230831,091000,5974701,1335,1335,1335,1335,0
20230831,090900,5974701,1335,1335,1335,1335,3012
20230831,090800,1953681,1336,1336,1336,1336,0
20230831,090700,1953681,1336,1336,1336,1336,0
20230831,090600,1953681,1336,1336,1336,1336,0
20230831,090500,1953681,1336,1336,1336,1336,0
20230831,090400,1953681,1336,1336,1336,1336,0
20230831,090300,1953681,1336,1336,1336,1336,5
20230831,090200,1947001,1329,1329,1329,1329,0
20230831,090100,1947001,1329,1329,1329,1329,0
20230831,090000,1947001,1329,1335,1335,1329,1465