KissMeData/014530/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185500,891631350,4265,4265,4265,4265,3846
20230831,185400,891631350,4265,4265,4265,4265,0
20230831,185300,891631350,4265,4265,4265,4265,0
20230831,185200,891631350,4265,4265,4265,4265,0
20230831,185100,891631350,4265,4265,4265,4265,0
20230831,185000,891631350,4265,4265,4265,4265,0
20230831,184900,891631350,4265,4265,4265,4265,0
20230831,184800,891631350,4265,4265,4265,4265,0
20230831,184700,891631350,4265,4265,4265,4265,0
20230831,184600,891631350,4265,4265,4265,4265,0
20230831,184500,891631350,4265,4265,4265,4265,0
20230831,184400,891631350,4265,4265,4265,4265,0
20230831,184300,891631350,4265,4265,4265,4265,0
20230831,184200,891631350,4265,4265,4265,4265,0
20230831,184100,891631350,4265,4265,4265,4265,0
20230831,184000,891631350,4265,4265,4265,4265,0
20230831,183900,891631350,4265,4265,4265,4265,0
20230831,183800,891631350,4265,4265,4265,4265,0
20230831,183700,891631350,4265,4265,4265,4265,0
20230831,183600,891631350,4265,4265,4265,4265,0
20230831,183500,891631350,4265,4265,4265,4265,0
20230831,183400,891631350,4265,4265,4265,4265,0
20230831,183300,891631350,4265,4265,4265,4265,0
20230831,183200,891631350,4265,4265,4265,4265,0
20230831,183100,891631350,4265,4265,4265,4265,0
20230831,183000,891631350,4265,4265,4265,4265,0
20230831,182900,891631350,4265,4265,4265,4265,0
20230831,182800,891631350,4265,4265,4265,4265,0
20230831,182700,891631350,4265,4265,4265,4265,0
20230831,182600,891631350,4265,4265,4265,4265,0
20230831,182500,891631350,4265,4265,4265,4265,3846
20230831,182400,891631350,4265,4265,4265,4265,0
20230831,182300,891631350,4265,4265,4265,4265,0
20230831,182200,891631350,4265,4265,4265,4265,0
20230831,182100,891631350,4265,4265,4265,4265,0
20230831,182000,891631350,4265,4265,4265,4265,0
20230831,181900,891631350,4265,4265,4265,4265,0
20230831,181800,891631350,4265,4265,4265,4265,0
20230831,181700,891631350,4265,4265,4265,4265,0
20230831,181600,891631350,4265,4265,4265,4265,0
20230831,181500,891631350,4265,4265,4265,4265,0
20230831,181400,891631350,4265,4265,4265,4265,0
20230831,181300,891631350,4265,4265,4265,4265,0
20230831,181200,891631350,4265,4265,4265,4265,0
20230831,181100,891631350,4265,4265,4265,4265,0
20230831,181000,891631350,4265,4265,4265,4265,0
20230831,180900,891631350,4265,4265,4265,4265,0
20230831,180800,891631350,4265,4265,4265,4265,0
20230831,180700,891631350,4265,4265,4265,4265,0
20230831,180600,891631350,4265,4265,4265,4265,0
20230831,180500,891631350,4265,4265,4265,4265,0
20230831,180400,891631350,4265,4265,4265,4265,0
20230831,180300,891631350,4265,4265,4265,4265,0
20230831,180200,891631350,4265,4265,4265,4265,0
20230831,180100,891631350,4265,4265,4265,4265,0
20230831,180000,891631350,4265,4265,4265,4265,0
20230831,175900,891631350,4265,4265,4265,4265,0
20230831,175800,891631350,4265,4265,4265,4265,0
20230831,175700,891631350,4265,4265,4265,4265,0
20230831,175600,891631350,4265,4265,4265,4265,0
20230831,175500,891631350,4265,4265,4265,4265,3846
20230831,175400,891631350,4265,4265,4265,4265,0
20230831,175300,891631350,4265,4265,4265,4265,0
20230831,175200,891631350,4265,4265,4265,4265,0
20230831,175100,891631350,4265,4265,4265,4265,0
20230831,175000,891631350,4265,4265,4265,4265,0
20230831,174900,891631350,4265,4265,4265,4265,0
20230831,174800,891631350,4265,4265,4265,4265,0
20230831,174700,891631350,4265,4265,4265,4265,0
20230831,174600,891631350,4265,4265,4265,4265,0
20230831,174500,891631350,4265,4265,4265,4265,0
20230831,174400,891631350,4265,4265,4265,4265,0
20230831,174300,891631350,4265,4265,4265,4265,0
20230831,174200,891631350,4265,4265,4265,4265,0
20230831,174100,891631350,4265,4265,4265,4265,0
20230831,174000,891631350,4265,4265,4265,4265,0
20230831,173900,891631350,4265,4265,4265,4265,0
20230831,173800,891631350,4265,4265,4265,4265,0
20230831,173700,891631350,4265,4265,4265,4265,0
20230831,173600,891631350,4265,4265,4265,4265,0
20230831,173500,891631350,4265,4265,4265,4265,0
20230831,173400,891631350,4265,4265,4265,4265,0
20230831,173300,891631350,4265,4265,4265,4265,0
20230831,173200,891631350,4265,4265,4265,4265,0
20230831,173100,891631350,4265,4265,4265,4265,0
20230831,173000,891631350,4265,4265,4265,4265,0
20230831,172900,891631350,4265,4265,4265,4265,0
20230831,172800,891631350,4265,4265,4265,4265,0
20230831,172700,891631350,4265,4265,4265,4265,0
20230831,172600,891631350,4265,4265,4265,4265,0
20230831,172500,891631350,4265,4265,4265,4265,3846
20230831,172400,891631350,4265,4265,4265,4265,0
20230831,172300,891631350,4265,4265,4265,4265,0
20230831,172200,891631350,4265,4265,4265,4265,0
20230831,172100,891631350,4265,4265,4265,4265,0
20230831,172000,891631350,4265,4265,4265,4265,0
20230831,171900,891631350,4265,4265,4265,4265,0
20230831,171800,891631350,4265,4265,4265,4265,0
20230831,171700,891631350,4265,4265,4265,4265,0
20230831,171600,891631350,4265,4265,4265,4265,0
20230831,171500,891631350,4265,4265,4265,4265,0
20230831,171400,891631350,4265,4265,4265,4265,0
20230831,171300,891631350,4265,4265,4265,4265,0
20230831,171200,891631350,4265,4265,4265,4265,0
20230831,171100,891631350,4265,4265,4265,4265,0
20230831,171000,891631350,4265,4265,4265,4265,0
20230831,170900,891631350,4265,4265,4265,4265,0
20230831,170800,891631350,4265,4265,4265,4265,0
20230831,170700,891631350,4265,4265,4265,4265,0
20230831,170600,891631350,4265,4265,4265,4265,0
20230831,170500,891631350,4265,4265,4265,4265,0
20230831,170400,891631350,4265,4265,4265,4265,0
20230831,170300,891631350,4265,4265,4265,4265,0
20230831,170200,891631350,4265,4265,4265,4265,0
20230831,170100,891631350,4265,4265,4265,4265,0
20230831,170000,891631350,4265,4265,4265,4265,0
20230831,165900,891631350,4265,4265,4265,4265,0
20230831,165800,891631350,4265,4265,4265,4265,0
20230831,165700,891631350,4265,4265,4265,4265,0
20230831,165600,891631350,4265,4265,4265,4265,0
20230831,165500,891631350,4265,4265,4265,4265,3846
20230831,165400,891631350,4265,4265,4265,4265,0
20230831,165300,891631350,4265,4265,4265,4265,0
20230831,165200,891631350,4265,4265,4265,4265,0
20230831,165100,891631350,4265,4265,4265,4265,0
20230831,165000,891631350,4265,4265,4265,4265,0
20230831,164900,891631350,4265,4265,4265,4265,0
20230831,164800,891631350,4265,4265,4265,4265,0
20230831,164700,891631350,4265,4265,4265,4265,0
20230831,164600,891631350,4265,4265,4265,4265,0
20230831,164500,891631350,4265,4265,4265,4265,0
20230831,164400,891631350,4265,4265,4265,4265,0
20230831,164300,891631350,4265,4265,4265,4265,0
20230831,164200,891631350,4265,4265,4265,4265,0
20230831,164100,891631350,4265,4265,4265,4265,0
20230831,164000,891631350,4265,4265,4265,4265,0
20230831,163900,891631350,4265,4265,4265,4265,0
20230831,163800,891631350,4265,4265,4265,4265,0
20230831,163700,891631350,4265,4265,4265,4265,0
20230831,163600,891631350,4265,4265,4265,4265,0
20230831,163500,891631350,4265,4265,4265,4265,0
20230831,163400,891631350,4265,4265,4265,4265,0
20230831,163300,891631350,4265,4265,4265,4265,0
20230831,163200,891631350,4265,4265,4265,4265,0
20230831,163100,891631350,4265,4265,4265,4265,0
20230831,163000,891631350,4265,4265,4265,4265,0
20230831,162900,891631350,4265,4265,4265,4265,0
20230831,162800,891631350,4265,4265,4265,4265,0
20230831,162700,891631350,4265,4265,4265,4265,0
20230831,162600,891631350,4265,4265,4265,4265,0
20230831,162500,891631350,4265,4265,4265,4265,3846
20230831,162400,891631350,4265,4265,4265,4265,0
20230831,162300,891631350,4265,4265,4265,4265,0
20230831,162200,891631350,4265,4265,4265,4265,0
20230831,162100,891631350,4265,4265,4265,4265,0
20230831,162000,891631350,4265,4265,4265,4265,0
20230831,161900,891631350,4265,4265,4265,4265,0
20230831,161800,891631350,4265,4265,4265,4265,0
20230831,161700,891631350,4265,4265,4265,4265,0
20230831,161600,891631350,4265,4265,4265,4265,0
20230831,161500,891631350,4265,4265,4265,4265,0
20230831,161400,891631350,4265,4265,4265,4265,0
20230831,161300,891631350,4265,4265,4265,4265,0
20230831,161200,891631350,4265,4265,4265,4265,0
20230831,161100,891631350,4265,4265,4265,4265,0
20230831,161000,891631350,4265,4265,4265,4265,0
20230831,160900,891631350,4265,4265,4265,4265,0
20230831,160800,891631350,4265,4265,4265,4265,0
20230831,160700,891631350,4265,4265,4265,4265,0
20230831,160600,891631350,4265,4265,4265,4265,0
20230831,160500,891631350,4265,4265,4265,4265,0
20230831,160400,891631350,4265,4265,4265,4265,0
20230831,160300,891631350,4265,4265,4265,4265,0
20230831,160200,891631350,4265,4265,4265,4265,0
20230831,160100,891631350,4265,4265,4265,4265,0
20230831,160000,891631350,4265,4265,4265,4265,0
20230831,155900,891631350,4265,4265,4265,4265,0
20230831,155800,891631350,4265,4265,4265,4265,0
20230831,155700,891631350,4265,4265,4265,4265,0
20230831,155600,891631350,4265,4265,4265,4265,0
20230831,155500,891631350,4265,4265,4265,4265,3846
20230831,155400,891631350,4265,4265,4265,4265,0
20230831,155300,891631350,4265,4265,4265,4265,0
20230831,155200,891631350,4265,4265,4265,4265,0
20230831,155100,891631350,4265,4265,4265,4265,0
20230831,155000,891631350,4265,4265,4265,4265,0
20230831,154900,891631350,4265,4265,4265,4265,0
20230831,154800,891631350,4265,4265,4265,4265,0
20230831,154700,891631350,4265,4265,4265,4265,0
20230831,154600,891631350,4265,4265,4265,4265,0
20230831,154500,891631350,4265,4265,4265,4265,0
20230831,154400,891631350,4265,4265,4265,4265,0
20230831,154300,891631350,4265,4265,4265,4265,0
20230831,154200,891631350,4265,4265,4265,4265,0
20230831,154100,891631350,4265,4265,4265,4265,0
20230831,154000,891631350,4265,4265,4265,4265,0
20230831,153900,891631350,4265,4265,4265,4265,0
20230831,153800,891631350,4265,4265,4265,4265,0
20230831,153700,891631350,4265,4265,4265,4265,0
20230831,153600,891631350,4265,4265,4265,4265,0
20230831,153500,891631350,4265,4265,4265,4265,0
20230831,153400,891631350,4265,4265,4265,4265,0
20230831,153300,891631350,4265,4265,4265,4265,0
20230831,153200,891631350,4265,4265,4265,4265,0
20230831,153100,891631350,4265,4265,4265,4265,0
20230831,153000,891631350,4265,4265,4265,4265,3846
20230831,152900,875228160,4265,4265,4265,4265,0
20230831,152800,875228160,4265,4265,4265,4265,0
20230831,152700,875228160,4265,4265,4265,4265,0
20230831,152600,875228160,4265,4265,4265,4265,0
20230831,152500,875228160,4265,4265,4265,4265,0
20230831,152400,875228160,4265,4265,4265,4265,0
20230831,152300,875228160,4265,4265,4265,4265,0
20230831,152200,875228160,4265,4265,4265,4265,0
20230831,152100,875228160,4265,4265,4265,4265,0
20230831,152000,875228160,4265,4265,4265,4265,0
20230831,151900,875228160,4265,4260,4265,4260,3100
20230831,151800,862007160,4265,4265,4265,4265,140
20230831,151700,861410060,4265,4260,4265,4260,1164
20230831,151600,856448410,4265,4260,4265,4260,2881
20230831,151500,844171850,4265,4260,4265,4260,1443
20230831,151400,838023360,4265,4265,4270,4265,1073
20230831,151300,833446900,4265,4265,4265,4265,202
20230831,151200,832585370,4270,4270,4270,4270,626
20230831,151100,829912350,4270,4265,4270,4265,1212
20230831,151000,824743160,4260,4260,4260,4260,1399
20230831,150900,818783420,4260,4260,4260,4260,1
20230831,150800,818779160,4270,4265,4270,4265,121
20230831,150700,818263090,4265,4265,4265,4265,381
20230831,150600,816638125,4265,4265,4265,4265,300
20230831,150500,815358625,4260,4265,4265,4260,1243
20230831,150400,810058295,4265,4265,4265,4265,0
20230831,150300,810058295,4265,4265,4265,4260,1675
20230831,150200,802915180,4265,4260,4265,4260,810
20230831,150100,799460580,4265,4265,4265,4265,200
20230831,150000,798607580,4265,4265,4265,4265,0
20230831,145900,798607580,4265,4265,4265,4265,1838
20230831,145800,790768510,4270,4265,4270,4265,82
20230831,145700,790418755,4265,4265,4265,4265,0
20230831,145600,790418755,4265,4265,4265,4265,1281
20230831,145500,784955290,4270,4265,4270,4265,160
20230831,145400,784272390,4265,4270,4270,4265,87
20230831,145300,783901310,4275,4270,4275,4270,548
20230831,145200,781561270,4265,4265,4265,4265,108
20230831,145100,781100650,4270,4270,4270,4270,1808
20230831,145000,773380490,4265,4265,4265,4265,200
20230831,144900,772527490,4265,4265,4265,4265,405
20230831,144800,770800165,4265,4265,4265,4265,500
20230831,144700,768667665,4265,4265,4265,4265,102
20230831,144600,768232635,4265,4265,4265,4265,893
20230831,144500,764423990,4270,4270,4270,4270,3
20230831,144400,764411180,4270,4270,4270,4270,5
20230831,144300,764389830,4265,4265,4265,4265,861
20230831,144200,760717665,4270,4270,4270,4270,1
20230831,144100,760713395,4265,4260,4265,4260,1003
20230831,144000,756435615,4265,4265,4265,4265,5
20230831,143900,756414290,4260,4270,4270,4260,57
20230831,143800,756171220,4260,4260,4260,4260,200
20230831,143700,755319220,4270,4270,4270,4270,460
20230831,143600,753355020,4270,4270,4270,4270,0
20230831,143500,753355020,4270,4270,4270,4270,5
20230831,143400,753333670,4275,4275,4275,4275,0
20230831,143300,753333670,4275,4260,4275,4260,1416
20230831,143200,747290675,4260,4260,4260,4260,0
20230831,143100,747290675,4260,4260,4260,4260,1
20230831,143000,747286415,4255,4255,4255,4255,0
20230831,142900,747286415,4255,4265,4265,4255,4168
20230831,142800,729531500,4265,4265,4265,4265,0
20230831,142700,729531500,4265,4265,4265,4265,500
20230831,142600,727399000,4260,4260,4260,4260,0
20230831,142500,727399000,4260,4260,4260,4260,10
20230831,142400,727356400,4265,4265,4265,4265,0
20230831,142300,727356400,4265,4265,4265,4265,0
20230831,142200,727356400,4265,4265,4265,4265,234
20230831,142100,726358390,4265,4265,4265,4265,5
20230831,142000,726337065,4265,4265,4265,4265,500
20230831,141900,724204565,4265,4265,4265,4265,0
20230831,141800,724204565,4265,4265,4265,4265,500
20230831,141700,722072065,4265,4265,4265,4265,200
20230831,141600,721219065,4260,4260,4260,4260,0
20230831,141500,721219065,4260,4260,4260,4260,108
20230831,141400,720758985,4260,4265,4265,4260,1485
20230831,141300,714430460,4265,4265,4265,4265,0
20230831,141200,714430460,4265,4265,4265,4265,111
20230831,141100,713957045,4270,4270,4270,4270,1500
20230831,141000,707552045,4270,4270,4270,4270,10
20230831,140900,707509345,4270,4270,4270,4270,0
20230831,140800,707509345,4270,4270,4270,4270,2
20230831,140700,707500805,4260,4265,4265,4260,505
20230831,140600,705348975,4265,4265,4265,4265,1
20230831,140500,705344710,4265,4265,4265,4265,2545
20230831,140400,694490285,4265,4265,4265,4265,0
20230831,140300,694490285,4265,4265,4265,4265,0
20230831,140200,694490285,4265,4265,4265,4265,5
20230831,140100,694468960,4265,4265,4265,4265,0
20230831,140000,694468960,4265,4265,4265,4265,2446
20230831,135900,684036770,4270,4270,4270,4270,0
20230831,135800,684036770,4270,4270,4270,4270,1
20230831,135700,684032500,4270,4270,4270,4270,0
20230831,135600,684032500,4270,4270,4270,4270,0
20230831,135500,684032500,4270,4270,4270,4270,0
20230831,135400,684032500,4270,4270,4270,4270,0
20230831,135300,684032500,4270,4265,4270,4265,412
20230831,135200,682275315,4265,4265,4265,4265,1189
20230831,135100,677204230,4265,4265,4265,4265,2244
20230831,135000,667633570,4265,4265,4265,4265,200
20230831,134900,666780570,4265,4265,4265,4265,0
20230831,134800,666780570,4265,4265,4265,4265,0
20230831,134700,666780570,4265,4270,4270,4265,4150
20230831,134600,649073895,4270,4270,4270,4270,0
20230831,134500,649073895,4270,4270,4275,4270,109
20230831,134400,648608440,4270,4270,4270,4270,560
20230831,134300,646217240,4270,4270,4270,4270,534
20230831,134200,643937060,4275,4275,4275,4275,0
20230831,134100,643937060,4275,4275,4275,4275,500
20230831,134000,641799560,4275,4275,4275,4275,1000
20230831,133900,637524560,4270,4270,4270,4270,0
20230831,133800,637524560,4270,4270,4270,4270,0
20230831,133700,637524560,4270,4270,4270,4270,0
20230831,133600,637524560,4270,4270,4270,4270,431
20230831,133500,635684190,4275,4275,4275,4275,0
20230831,133400,635684190,4275,4275,4275,4275,241
20230831,133300,634653915,4270,4270,4270,4270,0
20230831,133200,634653915,4270,4270,4270,4270,0
20230831,133100,634653915,4270,4270,4270,4270,456
20230831,133000,632706795,4270,4270,4270,4270,29
20230831,132900,632582965,4270,4270,4270,4270,20
20230831,132800,632497565,4270,4270,4270,4270,198
20230831,132700,631652105,4270,4270,4270,4270,512
20230831,132600,629465865,4270,4270,4270,4270,0
20230831,132500,629465865,4270,4270,4270,4270,0
20230831,132400,629465865,4270,4270,4270,4270,174
20230831,132300,628722885,4270,4270,4270,4270,0
20230831,132200,628722885,4270,4270,4270,4270,0
20230831,132100,628722885,4270,4270,4270,4270,0
20230831,132000,628722885,4270,4270,4270,4270,30
20230831,131900,628594785,4270,4270,4270,4270,0
20230831,131800,628594785,4270,4270,4270,4270,80
20230831,131700,628253185,4270,4270,4270,4270,110
20230831,131600,627783485,4270,4270,4270,4270,310
20230831,131500,626459785,4275,4275,4275,4275,0
20230831,131400,626459785,4275,4275,4275,4275,0
20230831,131300,626459785,4275,4275,4275,4275,0
20230831,131200,626459785,4275,4275,4275,4275,0
20230831,131100,626459785,4275,4275,4275,4275,10
20230831,131000,626417035,4270,4275,4275,4270,3692
20230831,130900,610634350,4280,4280,4280,4280,0
20230831,130800,610634350,4280,4280,4280,4280,15
20230831,130700,610570150,4280,4280,4280,4280,2
20230831,130600,610561590,4280,4280,4280,4280,0
20230831,130500,610561590,4280,4280,4280,4280,1
20230831,130400,610557310,4280,4280,4280,4280,501
20230831,130300,608413030,4280,4280,4280,4280,215
20230831,130200,607492830,4280,4280,4280,4280,896
20230831,130100,603657950,4280,4280,4280,4280,0
20230831,130000,603657950,4280,4280,4280,4280,200
20230831,125900,602801950,4280,4275,4280,4275,110
20230831,125800,602331200,4275,4275,4275,4275,56
20230831,125700,602091800,4275,4275,4275,4275,0
20230831,125600,602091800,4275,4275,4275,4275,1
20230831,125500,602087525,4280,4280,4280,4280,0
20230831,125400,602087525,4280,4280,4280,4280,7
20230831,125300,602057565,4280,4280,4280,4280,0
20230831,125200,602057565,4280,4280,4280,4280,0
20230831,125100,602057565,4280,4275,4280,4275,76
20230831,125000,601732635,4280,4280,4280,4280,0
20230831,124900,601732635,4280,4280,4280,4280,763
20230831,124800,598466995,4280,4280,4280,4280,693
20230831,124700,595500955,4280,4285,4285,4280,203
20230831,124600,594632100,4285,4285,4285,4285,5
20230831,124500,594610675,4285,4285,4285,4285,1
20230831,124400,594606390,4285,4280,4285,4280,76
20230831,124300,594281060,4285,4285,4285,4285,0
20230831,124200,594281060,4285,4280,4285,4280,469
20230831,124100,592273440,4280,4280,4280,4280,2
20230831,124000,592264880,4280,4280,4280,4280,738
20230831,123900,589106240,4280,4280,4280,4280,0
20230831,123800,589106240,4280,4280,4280,4280,0
20230831,123700,589106240,4280,4280,4280,4280,0
20230831,123600,589106240,4280,4280,4280,4280,29
20230831,123500,588982120,4280,4280,4280,4275,185
20230831,123400,588190340,4280,4280,4280,4280,154
20230831,123300,587531220,4280,4280,4280,4280,11
20230831,123200,587484140,4280,4280,4280,4280,0
20230831,123100,587484140,4280,4285,4285,4280,612
20230831,123000,584861780,4285,4285,4285,4285,0
20230831,122900,584861780,4285,4285,4285,4285,0
20230831,122800,584861780,4285,4285,4285,4285,577
20230831,122700,582389335,4285,4285,4285,4285,100
20230831,122600,581960835,4290,4290,4290,4290,0
20230831,122500,581960835,4290,4290,4290,4290,1
20230831,122400,581956545,4290,4290,4290,4290,0
20230831,122300,581956545,4290,4290,4290,4290,411
20230831,122200,580193355,4295,4290,4295,4290,1500
20230831,122100,573751855,4285,4285,4285,4285,1491
20230831,122000,567362920,4275,4275,4285,4275,225
20230831,121900,566401030,4265,4265,4265,4265,0
20230831,121800,566401030,4265,4265,4265,4265,0
20230831,121700,566401030,4265,4265,4265,4265,0
20230831,121600,566401030,4265,4265,4265,4265,0
20230831,121500,566401030,4265,4265,4265,4265,0
20230831,121400,566401030,4265,4265,4265,4265,0
20230831,121300,566401030,4265,4265,4265,4265,550
20230831,121200,564055280,4280,4280,4280,4280,0
20230831,121100,564055280,4280,4280,4280,4280,1000
20230831,121000,559775280,4280,4280,4280,4280,0
20230831,120900,559775280,4280,4275,4280,4275,1800
20230831,120800,552071290,4265,4265,4265,4265,8
20230831,120700,552037170,4265,4265,4265,4265,0
20230831,120600,552037170,4265,4275,4275,4265,505
20230831,120500,549883295,4275,4275,4275,4275,50
20230831,120400,549669545,4265,4265,4265,4265,500
20230831,120300,547537045,4265,4265,4265,4265,0
20230831,120200,547537045,4265,4275,4275,4265,340
20230831,120100,546086445,4270,4270,4270,4270,0
20230831,120000,546086445,4270,4275,4275,4270,2
20230831,115900,546077900,4270,4270,4270,4270,38
20230831,115800,545915640,4270,4270,4270,4270,100
20230831,115700,545488640,4280,4270,4280,4270,836
20230831,115600,541918620,4270,4270,4270,4270,39
20230831,115500,541752090,4270,4270,4270,4270,38
20230831,115400,541589830,4270,4270,4270,4270,2
20230831,115300,541581290,4270,4270,4270,4270,100
20230831,115200,541154290,4265,4265,4265,4265,136
20230831,115100,540574250,4270,4270,4270,4270,0
20230831,115000,540574250,4270,4270,4270,4270,0
20230831,114900,540574250,4270,4270,4270,4270,1
20230831,114800,540569980,4270,4270,4270,4270,0
20230831,114700,540569980,4270,4270,4270,4270,0
20230831,114600,540569980,4270,4270,4270,4270,20
20230831,114500,540484580,4265,4265,4265,4265,200
20230831,114400,539631580,4265,4265,4265,4265,5
20230831,114300,539610255,4270,4270,4270,4270,225
20230831,114200,538649505,4270,4270,4270,4270,4
20230831,114100,538632425,4280,4280,4280,4280,0
20230831,114000,538632425,4280,4280,4280,4280,0
20230831,113900,538632425,4280,4280,4280,4280,0
20230831,113800,538632425,4280,4280,4280,4280,0
20230831,113700,538632425,4280,4280,4280,4280,0
20230831,113600,538632425,4280,4280,4280,4280,20
20230831,113500,538546825,4280,4280,4280,4280,4
20230831,113400,538529705,4265,4265,4265,4265,0
20230831,113300,538529705,4265,4265,4265,4265,1
20230831,113200,538525440,4260,4260,4260,4260,0
20230831,113100,538525440,4260,4260,4260,4260,3
20230831,113000,538512660,4275,4275,4275,4275,0
20230831,112900,538512660,4275,4275,4275,4275,0
20230831,112800,538512660,4275,4275,4275,4275,0
20230831,112700,538512660,4275,4275,4275,4275,0
20230831,112600,538512660,4275,4275,4275,4275,426
20230831,112500,536691510,4275,4275,4275,4275,0
20230831,112400,536691510,4275,4260,4275,4260,401
20230831,112300,534983235,4260,4260,4260,4255,357
20230831,112200,533462420,4260,4260,4260,4260,150
20230831,112100,532823420,4260,4260,4260,4260,0
20230831,112000,532823420,4260,4260,4260,4260,0
20230831,111900,532823420,4260,4260,4260,4260,1000
20230831,111800,528563420,4255,4255,4255,4255,13
20230831,111700,528508105,4260,4260,4260,4260,0
20230831,111600,528508105,4260,4260,4260,4260,11
20230831,111500,528461245,4275,4255,4275,4255,162
20230831,111400,527771915,4255,4255,4255,4255,0
20230831,111300,527771915,4255,4255,4255,4255,0
20230831,111200,527771915,4255,4260,4260,4255,125
20230831,111100,527240015,4255,4265,4265,4255,500
20230831,111000,525112365,4255,4255,4255,4255,0
20230831,110900,525112365,4255,4255,4255,4255,500
20230831,110800,522984865,4250,4255,4255,4250,1000
20230831,110700,518731855,4255,4255,4255,4255,262
20230831,110600,517617045,4255,4255,4255,4255,0
20230831,110500,517617045,4255,4255,4255,4255,13
20230831,110400,517561730,4255,4255,4255,4255,10
20230831,110300,517519180,4255,4275,4275,4250,16460
20230831,110200,447515735,4275,4275,4275,4275,0
20230831,110100,447515735,4275,4275,4275,4275,5
20230831,110000,447494360,4275,4275,4275,4275,1
20230831,105900,447490085,4290,4290,4290,4290,0
20230831,105800,447490085,4290,4290,4290,4290,5
20230831,105700,447468635,4285,4290,4290,4285,11
20230831,105600,447421495,4265,4280,4290,4265,652
20230831,105500,444635145,4275,4275,4275,4275,14
20230831,105400,444575295,4275,4275,4275,4275,0
20230831,105300,444575295,4275,4275,4275,4275,0
20230831,105200,444575295,4275,4275,4275,4275,46
20230831,105100,444378645,4275,4275,4275,4275,350
20230831,105000,442882395,4275,4280,4280,4275,171
20230831,104900,442150920,4280,4280,4280,4280,0
20230831,104800,442150920,4280,4285,4285,4280,579
20230831,104700,439672795,4285,4285,4285,4285,0
20230831,104600,439672795,4285,4285,4285,4285,0
20230831,104500,439672795,4285,4285,4285,4280,433
20230831,104400,437818895,4285,4285,4285,4285,358
20230831,104300,436284865,4285,4285,4285,4285,309
20230831,104200,434960800,4285,4285,4285,4285,306
20230831,104100,433649590,4285,4285,4285,4285,38
20230831,104000,433486760,4285,4290,4290,4285,104
20230831,103900,433041100,4290,4290,4290,4290,100
20230831,103800,432612100,4280,4295,4295,4280,162
20230831,103700,431917555,4295,4280,4295,4280,2461
20230831,103600,421384445,4275,4275,4280,4275,40
20230831,103500,421213295,4280,4280,4280,4280,220
20230831,103400,420271695,4260,4270,4270,4260,4026
20230831,103300,403110465,4270,4280,4280,4270,2041
20230831,103200,394384015,4300,4280,4300,4280,822
20230831,103100,390865835,4275,4285,4285,4275,6840
20230831,103000,361585235,4285,4290,4290,4285,1023
20230831,102900,357196940,4300,4295,4300,4295,60
20230831,102800,356938990,4290,4290,4290,4290,5718
20230831,102700,332408770,4300,4300,4300,4300,20
20230831,102600,332322770,4290,4310,4310,4290,12399
20230831,102500,278977885,4310,4310,4310,4310,16
20230831,102400,278908925,4310,4310,4315,4310,1705
20230831,102300,271557375,4310,4310,4310,4310,334
20230831,102200,270117835,4310,4310,4310,4310,0
20230831,102100,270117835,4310,4310,4310,4310,1406
20230831,102000,264057975,4315,4315,4315,4315,40
20230831,101900,263885375,4320,4320,4320,4320,0
20230831,101800,263885375,4320,4320,4320,4320,1
20230831,101700,263881055,4310,4310,4310,4310,0
20230831,101600,263881055,4310,4310,4310,4310,1
20230831,101500,263876745,4310,4310,4310,4310,0
20230831,101400,263876745,4310,4310,4310,4310,0
20230831,101300,263876745,4310,4315,4315,4310,1840
20230831,101200,255942950,4315,4315,4315,4315,50
20230831,101100,255727200,4315,4315,4315,4315,100
20230831,101000,255295700,4315,4315,4315,4315,171
20230831,100900,254557835,4320,4320,4320,4320,0
20230831,100800,254557835,4320,4315,4320,4315,60
20230831,100700,254298910,4315,4320,4320,4315,1147
20230831,100600,249349600,4325,4325,4325,4325,0
20230831,100500,249349600,4325,4325,4325,4325,0
20230831,100400,249349600,4325,4325,4325,4325,15
20230831,100300,249284725,4325,4325,4325,4325,85
20230831,100200,248917100,4310,4310,4310,4310,0
20230831,100100,248917100,4310,4310,4310,4310,0
20230831,100000,248917100,4310,4310,4310,4310,30
20230831,095900,248787800,4310,4310,4310,4310,1128
20230831,095800,243926120,4315,4320,4320,4315,148
20230831,095700,243287260,4310,4310,4310,4310,0
20230831,095600,243287260,4310,4310,4320,4310,13
20230831,095500,243231210,4315,4315,4315,4315,0
20230831,095400,243231210,4315,4310,4315,4310,828
20230831,095300,239659530,4315,4325,4325,4315,57
20230831,095200,239413525,4310,4310,4310,4310,0
20230831,095100,239413525,4310,4310,4310,4310,1
20230831,095000,239409215,4325,4325,4325,4325,0
20230831,094900,239409215,4325,4300,4325,4300,305
20230831,094800,238097190,4305,4305,4305,4305,492
20230831,094700,235979130,4305,4305,4305,4305,100
20230831,094600,235548630,4330,4305,4330,4305,2809
20230831,094500,223389525,4300,4305,4305,4300,1398
20230831,094400,217375635,4305,4305,4305,4305,3655
20230831,094300,201640860,4305,4305,4305,4305,20
20230831,094200,201554760,4330,4330,4330,4330,7
20230831,094100,201524450,4330,4330,4330,4330,1
20230831,094000,201520120,4300,4320,4320,4300,9580
20230831,093900,160281730,4320,4320,4320,4320,21
20230831,093800,160191010,4340,4340,4340,4340,22
20230831,093700,160095530,4320,4335,4340,4315,17353
20230831,093600,85077660,4365,4365,4365,4365,1
20230831,093500,85073295,4335,4355,4355,4335,1187
20230831,093400,79911485,4375,4375,4375,4375,0
20230831,093300,79911485,4375,4375,4375,4375,10
20230831,093200,79867735,4375,4375,4375,4375,1
20230831,093100,79863360,4375,4375,4375,4375,1
20230831,093000,79858985,4355,4355,4355,4355,1000
20230831,092900,75503985,4395,4395,4395,4395,0
20230831,092800,75503985,4395,4340,4395,4340,660
20230831,092700,72625410,4330,4330,4330,4330,733
20230831,092600,69451520,4330,4330,4330,4330,0
20230831,092500,69451520,4330,4330,4330,4330,25
20230831,092400,69343270,4330,4330,4330,4330,0
20230831,092300,69343270,4330,4350,4350,4330,1500
20230831,092200,62843335,4350,4355,4355,4350,302
20230831,092100,61529630,4355,4355,4355,4355,0
20230831,092000,61529630,4355,4355,4355,4355,10
20230831,091900,61486080,4350,4350,4350,4350,0
20230831,091800,61486080,4350,4345,4350,4345,105
20230831,091700,61029365,4345,4350,4350,4345,41
20230831,091600,60851070,4345,4350,4350,4345,29
20230831,091500,60725025,4345,4345,4345,4345,8
20230831,091400,60690265,4345,4345,4345,4345,80
20230831,091300,60342665,4345,4325,4345,4325,129
20230831,091200,59784720,4325,4325,4330,4325,230
20230831,091100,58789965,4325,4325,4325,4320,782
20230831,091000,55408900,4325,4325,4325,4325,1231
20230831,090900,50084825,4325,4330,4330,4325,1269
20230831,090800,44591260,4330,4335,4340,4330,2333
20230831,090700,34488100,4350,4340,4350,4335,1213
20230831,090600,29227280,4340,4340,4340,4340,3
20230831,090500,29214260,4360,4360,4360,4360,0
20230831,090400,29214260,4360,4360,4365,4360,1070
20230831,090300,24547005,4365,4360,4365,4360,601
20230831,090200,21924055,4365,4350,4365,4330,4109
20230831,090100,4122440,4360,4360,4360,4360,0
20230831,090000,4122440,4360,4350,4360,4350,947