KissMeData/009200/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184800,346945380,2335,2335,2335,2335,2691
20230831,184700,346945380,2335,2335,2335,2335,0
20230831,184600,346945380,2335,2335,2335,2335,0
20230831,184500,346945380,2335,2335,2335,2335,0
20230831,184400,346945380,2335,2335,2335,2335,0
20230831,184300,346945380,2335,2335,2335,2335,0
20230831,184200,346945380,2335,2335,2335,2335,0
20230831,184100,346945380,2335,2335,2335,2335,0
20230831,184000,346945380,2335,2335,2335,2335,0
20230831,183900,346945380,2335,2335,2335,2335,0
20230831,183800,346945380,2335,2335,2335,2335,0
20230831,183700,346945380,2335,2335,2335,2335,0
20230831,183600,346945380,2335,2335,2335,2335,0
20230831,183500,346945380,2335,2335,2335,2335,0
20230831,183400,346945380,2335,2335,2335,2335,0
20230831,183300,346945380,2335,2335,2335,2335,0
20230831,183200,346945380,2335,2335,2335,2335,0
20230831,183100,346945380,2335,2335,2335,2335,0
20230831,183000,346945380,2335,2335,2335,2335,0
20230831,182900,346945380,2335,2335,2335,2335,0
20230831,182800,346945380,2335,2335,2335,2335,0
20230831,182700,346945380,2335,2335,2335,2335,0
20230831,182600,346945380,2335,2335,2335,2335,0
20230831,182500,346945380,2335,2335,2335,2335,0
20230831,182400,346945380,2335,2335,2335,2335,0
20230831,182300,346945380,2335,2335,2335,2335,0
20230831,182200,346945380,2335,2335,2335,2335,0
20230831,182100,346945380,2335,2335,2335,2335,0
20230831,182000,346945380,2335,2335,2335,2335,0
20230831,181900,346945380,2335,2335,2335,2335,0
20230831,181800,346945380,2335,2335,2335,2335,2691
20230831,181700,346945380,2335,2335,2335,2335,0
20230831,181600,346945380,2335,2335,2335,2335,0
20230831,181500,346945380,2335,2335,2335,2335,0
20230831,181400,346945380,2335,2335,2335,2335,0
20230831,181300,346945380,2335,2335,2335,2335,0
20230831,181200,346945380,2335,2335,2335,2335,0
20230831,181100,346945380,2335,2335,2335,2335,0
20230831,181000,346945380,2335,2335,2335,2335,0
20230831,180900,346945380,2335,2335,2335,2335,0
20230831,180800,346945380,2335,2335,2335,2335,0
20230831,180700,346945380,2335,2335,2335,2335,0
20230831,180600,346945380,2335,2335,2335,2335,0
20230831,180500,346945380,2335,2335,2335,2335,0
20230831,180400,346945380,2335,2335,2335,2335,0
20230831,180300,346945380,2335,2335,2335,2335,0
20230831,180200,346945380,2335,2335,2335,2335,0
20230831,180100,346945380,2335,2335,2335,2335,0
20230831,180000,346945380,2335,2335,2335,2335,0
20230831,175900,346945380,2335,2335,2335,2335,0
20230831,175800,346945380,2335,2335,2335,2335,0
20230831,175700,346945380,2335,2335,2335,2335,0
20230831,175600,346945380,2335,2335,2335,2335,0
20230831,175500,346945380,2335,2335,2335,2335,0
20230831,175400,346945380,2335,2335,2335,2335,0
20230831,175300,346945380,2335,2335,2335,2335,0
20230831,175200,346945380,2335,2335,2335,2335,0
20230831,175100,346945380,2335,2335,2335,2335,0
20230831,175000,346945380,2335,2335,2335,2335,0
20230831,174900,346945380,2335,2335,2335,2335,0
20230831,174800,346945380,2335,2335,2335,2335,2691
20230831,174700,346945380,2335,2335,2335,2335,0
20230831,174600,346945380,2335,2335,2335,2335,0
20230831,174500,346945380,2335,2335,2335,2335,0
20230831,174400,346945380,2335,2335,2335,2335,0
20230831,174300,346945380,2335,2335,2335,2335,0
20230831,174200,346945380,2335,2335,2335,2335,0
20230831,174100,346945380,2335,2335,2335,2335,0
20230831,174000,346945380,2335,2335,2335,2335,0
20230831,173900,346945380,2335,2335,2335,2335,0
20230831,173800,346945380,2335,2335,2335,2335,0
20230831,173700,346945380,2335,2335,2335,2335,0
20230831,173600,346945380,2335,2335,2335,2335,0
20230831,173500,346945380,2335,2335,2335,2335,0
20230831,173400,346945380,2335,2335,2335,2335,0
20230831,173300,346945380,2335,2335,2335,2335,0
20230831,173200,346945380,2335,2335,2335,2335,0
20230831,173100,346945380,2335,2335,2335,2335,0
20230831,173000,346945380,2335,2335,2335,2335,0
20230831,172900,346945380,2335,2335,2335,2335,0
20230831,172800,346945380,2335,2335,2335,2335,0
20230831,172700,346945380,2335,2335,2335,2335,0
20230831,172600,346945380,2335,2335,2335,2335,0
20230831,172500,346945380,2335,2335,2335,2335,0
20230831,172400,346945380,2335,2335,2335,2335,0
20230831,172300,346945380,2335,2335,2335,2335,0
20230831,172200,346945380,2335,2335,2335,2335,0
20230831,172100,346945380,2335,2335,2335,2335,0
20230831,172000,346945380,2335,2335,2335,2335,0
20230831,171900,346945380,2335,2335,2335,2335,0
20230831,171800,346945380,2335,2335,2335,2335,2691
20230831,171700,346945380,2335,2335,2335,2335,0
20230831,171600,346945380,2335,2335,2335,2335,0
20230831,171500,346945380,2335,2335,2335,2335,0
20230831,171400,346945380,2335,2335,2335,2335,0
20230831,171300,346945380,2335,2335,2335,2335,0
20230831,171200,346945380,2335,2335,2335,2335,0
20230831,171100,346945380,2335,2335,2335,2335,0
20230831,171000,346945380,2335,2335,2335,2335,0
20230831,170900,346945380,2335,2335,2335,2335,0
20230831,170800,346945380,2335,2335,2335,2335,0
20230831,170700,346945380,2335,2335,2335,2335,0
20230831,170600,346945380,2335,2335,2335,2335,0
20230831,170500,346945380,2335,2335,2335,2335,0
20230831,170400,346945380,2335,2335,2335,2335,0
20230831,170300,346945380,2335,2335,2335,2335,0
20230831,170200,346945380,2335,2335,2335,2335,0
20230831,170100,346945380,2335,2335,2335,2335,0
20230831,170000,346945380,2335,2335,2335,2335,0
20230831,165900,346945380,2335,2335,2335,2335,0
20230831,165800,346945380,2335,2335,2335,2335,0
20230831,165700,346945380,2335,2335,2335,2335,0
20230831,165600,346945380,2335,2335,2335,2335,0
20230831,165500,346945380,2335,2335,2335,2335,0
20230831,165400,346945380,2335,2335,2335,2335,0
20230831,165300,346945380,2335,2335,2335,2335,0
20230831,165200,346945380,2335,2335,2335,2335,0
20230831,165100,346945380,2335,2335,2335,2335,0
20230831,165000,346945380,2335,2335,2335,2335,0
20230831,164900,346945380,2335,2335,2335,2335,0
20230831,164800,346945380,2335,2335,2335,2335,2691
20230831,164700,346945380,2335,2335,2335,2335,0
20230831,164600,346945380,2335,2335,2335,2335,0
20230831,164500,346945380,2335,2335,2335,2335,0
20230831,164400,346945380,2335,2335,2335,2335,0
20230831,164300,346945380,2335,2335,2335,2335,0
20230831,164200,346945380,2335,2335,2335,2335,0
20230831,164100,346945380,2335,2335,2335,2335,0
20230831,164000,346945380,2335,2335,2335,2335,0
20230831,163900,346945380,2335,2335,2335,2335,0
20230831,163800,346945380,2335,2335,2335,2335,0
20230831,163700,346945380,2335,2335,2335,2335,0
20230831,163600,346945380,2335,2335,2335,2335,0
20230831,163500,346945380,2335,2335,2335,2335,0
20230831,163400,346945380,2335,2335,2335,2335,0
20230831,163300,346945380,2335,2335,2335,2335,0
20230831,163200,346945380,2335,2335,2335,2335,0
20230831,163100,346945380,2335,2335,2335,2335,0
20230831,163000,346945380,2335,2335,2335,2335,0
20230831,162900,346945380,2335,2335,2335,2335,0
20230831,162800,346945380,2335,2335,2335,2335,0
20230831,162700,346945380,2335,2335,2335,2335,0
20230831,162600,346945380,2335,2335,2335,2335,0
20230831,162500,346945380,2335,2335,2335,2335,0
20230831,162400,346945380,2335,2335,2335,2335,0
20230831,162300,346945380,2335,2335,2335,2335,0
20230831,162200,346945380,2335,2335,2335,2335,0
20230831,162100,346945380,2335,2335,2335,2335,0
20230831,162000,346945380,2335,2335,2335,2335,0
20230831,161900,346945380,2335,2335,2335,2335,0
20230831,161800,346945380,2335,2335,2335,2335,2691
20230831,161700,346945380,2335,2335,2335,2335,0
20230831,161600,346945380,2335,2335,2335,2335,0
20230831,161500,346945380,2335,2335,2335,2335,0
20230831,161400,346945380,2335,2335,2335,2335,0
20230831,161300,346945380,2335,2335,2335,2335,0
20230831,161200,346945380,2335,2335,2335,2335,0
20230831,161100,346945380,2335,2335,2335,2335,0
20230831,161000,346945380,2335,2335,2335,2335,0
20230831,160900,346945380,2335,2335,2335,2335,0
20230831,160800,346945380,2335,2335,2335,2335,0
20230831,160700,346945380,2335,2335,2335,2335,0
20230831,160600,346945380,2335,2335,2335,2335,0
20230831,160500,346945380,2335,2335,2335,2335,0
20230831,160400,346945380,2335,2335,2335,2335,0
20230831,160300,346945380,2335,2335,2335,2335,0
20230831,160200,346945380,2335,2335,2335,2335,0
20230831,160100,346945380,2335,2335,2335,2335,0
20230831,160000,346945380,2335,2335,2335,2335,0
20230831,155900,346945380,2335,2335,2335,2335,0
20230831,155800,346945380,2335,2335,2335,2335,0
20230831,155700,346945380,2335,2335,2335,2335,0
20230831,155600,346945380,2335,2335,2335,2335,0
20230831,155500,346945380,2335,2335,2335,2335,0
20230831,155400,346945380,2335,2335,2335,2335,0
20230831,155300,346945380,2335,2335,2335,2335,0
20230831,155200,346945380,2335,2335,2335,2335,0
20230831,155100,346945380,2335,2335,2335,2335,0
20230831,155000,346945380,2335,2335,2335,2335,0
20230831,154900,346945380,2335,2335,2335,2335,0
20230831,154800,346945380,2335,2335,2335,2335,2691
20230831,154700,346945380,2335,2335,2335,2335,0
20230831,154600,346945380,2335,2335,2335,2335,0
20230831,154500,346945380,2335,2335,2335,2335,0
20230831,154400,346945380,2335,2335,2335,2335,0
20230831,154300,346945380,2335,2335,2335,2335,0
20230831,154200,346945380,2335,2335,2335,2335,0
20230831,154100,346945380,2335,2335,2335,2335,0
20230831,154000,346945380,2335,2335,2335,2335,0
20230831,153900,346945380,2335,2335,2335,2335,0
20230831,153800,346945380,2335,2335,2335,2335,0
20230831,153700,346945380,2335,2335,2335,2335,0
20230831,153600,346945380,2335,2335,2335,2335,0
20230831,153500,346945380,2335,2335,2335,2335,0
20230831,153400,346945380,2335,2335,2335,2335,0
20230831,153300,346945380,2335,2335,2335,2335,0
20230831,153200,346945380,2335,2335,2335,2335,0
20230831,153100,346945380,2335,2335,2335,2335,0
20230831,153000,346945380,2335,2335,2335,2335,2691
20230831,152900,340661895,2340,2340,2340,2340,0
20230831,152800,340661895,2340,2340,2340,2340,0
20230831,152700,340661895,2340,2340,2340,2340,0
20230831,152600,340661895,2340,2340,2340,2340,0
20230831,152500,340661895,2340,2340,2340,2340,0
20230831,152400,340661895,2340,2340,2340,2340,0
20230831,152300,340661895,2340,2340,2340,2340,0
20230831,152200,340661895,2340,2340,2340,2340,0
20230831,152100,340661895,2340,2340,2340,2340,0
20230831,152000,340661895,2340,2340,2340,2340,0
20230831,151900,340661895,2340,2340,2340,2340,0
20230831,151800,340661895,2340,2335,2340,2335,4
20230831,151700,340652540,2340,2335,2340,2335,84
20230831,151600,340456390,2340,2340,2340,2340,0
20230831,151500,340456390,2340,2340,2340,2340,0
20230831,151400,340456390,2340,2340,2340,2340,0
20230831,151300,340456390,2340,2340,2340,2340,6
20230831,151200,340442350,2335,2335,2335,2335,1
20230831,151100,340440015,2340,2340,2340,2340,0
20230831,151000,340440015,2340,2340,2340,2340,0
20230831,150900,340440015,2340,2335,2340,2335,4
20230831,150800,340430665,2340,2340,2340,2335,5
20230831,150700,340418970,2340,2340,2340,2335,22482
20230831,150600,287922980,2335,2335,2335,2335,1
20230831,150500,287920645,2340,2335,2340,2335,391
20230831,150400,287007655,2335,2335,2335,2335,0
20230831,150300,287007655,2335,2335,2335,2335,3032
20230831,150200,279927935,2340,2340,2340,2340,0
20230831,150100,279927935,2340,2340,2340,2340,1
20230831,150000,279925595,2335,2335,2335,2335,19
20230831,145900,279881230,2340,2340,2340,2340,500
20230831,145800,278711230,2340,2340,2340,2340,0
20230831,145700,278711230,2340,2340,2340,2340,0
20230831,145600,278711230,2340,2335,2340,2335,3240
20230831,145500,271145805,2330,2330,2330,2330,3466
20230831,145400,263070025,2335,2335,2335,2335,4
20230831,145300,263060685,2335,2335,2335,2335,0
20230831,145200,263060685,2335,2335,2335,2335,0
20230831,145100,263060685,2335,2335,2335,2335,50
20230831,145000,262943935,2335,2335,2335,2335,50
20230831,144900,262827185,2335,2335,2335,2335,0
20230831,144800,262827185,2335,2335,2335,2335,129
20230831,144700,262525970,2335,2335,2335,2330,10
20230831,144600,262502625,2335,2335,2335,2335,0
20230831,144500,262502625,2335,2335,2335,2335,0
20230831,144400,262502625,2335,2335,2335,2335,0
20230831,144300,262502625,2335,2335,2335,2335,0
20230831,144200,262502625,2335,2335,2335,2335,680
20230831,144100,260914825,2335,2335,2335,2335,3
20230831,144000,260907820,2335,2335,2335,2335,0
20230831,143900,260907820,2335,2335,2335,2335,0
20230831,143800,260907820,2335,2335,2335,2335,0
20230831,143700,260907820,2335,2335,2335,2335,0
20230831,143600,260907820,2335,2335,2335,2335,0
20230831,143500,260907820,2335,2335,2335,2335,100
20230831,143400,260674320,2340,2340,2340,2340,5
20230831,143300,260662620,2335,2335,2340,2335,3
20230831,143200,260655610,2340,2335,2340,2335,2
20230831,143100,260650935,2340,2335,2340,2335,2
20230831,143000,260646260,2340,2335,2340,2335,2
20230831,142900,260641585,2340,2340,2340,2340,0
20230831,142800,260641585,2340,2340,2340,2335,3
20230831,142700,260634570,2335,2335,2335,2335,1
20230831,142600,260632235,2340,2335,2340,2335,2
20230831,142500,260627560,2340,2340,2340,2335,9
20230831,142400,260606530,2335,2335,2340,2335,9
20230831,142300,260585510,2330,2335,2340,2330,662
20230831,142200,259042835,2340,2335,2340,2335,12
20230831,142100,259014810,2340,2340,2340,2340,0
20230831,142000,259014810,2340,2340,2340,2335,291
20230831,141900,258335310,2330,2340,2340,2330,17
20230831,141800,258295545,2340,2335,2340,2330,107
20230831,141700,258045690,2340,2340,2340,2340,0
20230831,141600,258045690,2340,2340,2340,2340,0
20230831,141500,258045690,2340,2335,2340,2335,2
20230831,141400,258041015,2340,2330,2340,2330,6
20230831,141300,258026985,2340,2335,2340,2335,225
20230831,141200,257501585,2340,2335,2340,2335,8
20230831,141100,257482880,2340,2335,2340,2335,3
20230831,141000,257475870,2340,2340,2340,2340,0
20230831,140900,257475870,2340,2340,2340,2340,184
20230831,140800,257045310,2340,2340,2340,2340,5
20230831,140700,257033610,2330,2335,2335,2330,2274
20230831,140600,251735185,2340,2340,2340,2340,0
20230831,140500,251735185,2340,2340,2340,2340,60
20230831,140400,251594785,2340,2340,2340,2340,3
20230831,140300,251587765,2340,2340,2340,2340,0
20230831,140200,251587765,2340,2340,2340,2340,0
20230831,140100,251587765,2340,2340,2340,2340,0
20230831,140000,251587765,2340,2340,2340,2340,0
20230831,135900,251587765,2340,2340,2340,2340,0
20230831,135800,251587765,2340,2340,2340,2340,0
20230831,135700,251587765,2340,2335,2340,2335,10
20230831,135600,251564390,2335,2330,2335,2325,966
20230831,135500,249314320,2340,2340,2340,2340,0
20230831,135400,249314320,2340,2340,2340,2340,0
20230831,135300,249314320,2340,2340,2340,2340,103
20230831,135200,249073300,2340,2340,2340,2340,0
20230831,135100,249073300,2340,2340,2340,2340,0
20230831,135000,249073300,2340,2340,2340,2340,0
20230831,134900,249073300,2340,2340,2340,2340,0
20230831,134800,249073300,2340,2340,2340,2340,0
20230831,134700,249073300,2340,2340,2340,2340,5
20230831,134600,249061600,2335,2335,2335,2335,540
20230831,134500,247800700,2340,2340,2340,2340,14
20230831,134400,247767940,2340,2335,2340,2335,5
20230831,134300,247756260,2325,2330,2335,2325,2309
20230831,134200,242384910,2335,2340,2340,2335,27
20230831,134100,242321840,2340,2340,2340,2340,0
20230831,134000,242321840,2340,2340,2340,2340,0
20230831,133900,242321840,2340,2335,2340,2335,2
20230831,133800,242317165,2330,2335,2340,2330,1040
20230831,133700,239893920,2340,2340,2340,2340,5
20230831,133600,239882220,2340,2345,2345,2325,1657
20230831,133500,236021160,2340,2330,2340,2330,6
20230831,133400,236007135,2340,2340,2340,2340,0
20230831,133300,236007135,2340,2340,2340,2340,0
20230831,133200,236007135,2340,2340,2340,2340,0
20230831,133100,236007135,2340,2340,2340,2340,0
20230831,133000,236007135,2340,2340,2340,2340,0
20230831,132900,236007135,2340,2340,2340,2340,25
20230831,132800,235948635,2340,2340,2340,2340,0
20230831,132700,235948635,2340,2340,2340,2340,0
20230831,132600,235948635,2340,2335,2340,2335,304
20230831,132500,235238770,2345,2345,2345,2345,1
20230831,132400,235236425,2345,2345,2345,2345,0
20230831,132300,235236425,2345,2345,2345,2345,0
20230831,132200,235236425,2345,2345,2345,2345,1
20230831,132100,235234080,2335,2335,2335,2335,2
20230831,132000,235229410,2340,2340,2340,2340,0
20230831,131900,235229410,2340,2335,2340,2335,5
20230831,131800,235217715,2330,2330,2330,2330,1
20230831,131700,235215385,2345,2330,2345,2330,5
20230831,131600,235203700,2340,2340,2340,2340,1
20230831,131500,235201360,2330,2330,2330,2330,2499
20230831,131400,229378690,2325,2330,2330,2325,303
20230831,131300,228673215,2330,2330,2330,2330,1327
20230831,131200,225581305,2330,2330,2330,2330,0
20230831,131100,225581305,2330,2340,2340,2330,52
20230831,131000,225459645,2345,2345,2345,2345,0
20230831,130900,225459645,2345,2345,2345,2345,1
20230831,130800,225457300,2335,2335,2335,2335,1340
20230831,130700,222328400,2335,2335,2335,2335,700
20230831,130600,220693900,2330,2330,2330,2330,0
20230831,130500,220693900,2330,2335,2335,2330,2586
20230831,130400,214667480,2345,2345,2345,2345,0
20230831,130300,214667480,2345,2335,2345,2335,2
20230831,130200,214662800,2335,2335,2335,2335,660
20230831,130100,213121700,2340,2340,2340,2340,0
20230831,130000,213121700,2340,2335,2345,2335,504
20230831,125900,211944835,2335,2340,2340,2335,1301
20230831,125800,208906995,2345,2340,2345,2340,301
20230831,125700,208202650,2340,2340,2340,2340,2
20230831,125600,208197970,2345,2345,2345,2345,0
20230831,125500,208197970,2345,2335,2345,2335,2
20230831,125400,208193290,2340,2340,2340,2340,307
20230831,125300,207474910,2345,2345,2345,2345,1
20230831,125200,207472565,2340,2335,2340,2335,1128
20230831,125100,204833050,2345,2335,2345,2335,4
20230831,125000,204823695,2345,2335,2345,2335,616
20230831,124900,203379200,2340,2335,2340,2335,101
20230831,124800,203143360,2335,2335,2335,2335,1
20230831,124700,203141025,2340,2340,2340,2340,0
20230831,124600,203141025,2340,2340,2340,2340,0
20230831,124500,203141025,2340,2340,2340,2340,214
20230831,124400,202640265,2340,2340,2340,2340,0
20230831,124300,202640265,2340,2340,2340,2340,303
20230831,124200,201931245,2335,2335,2335,2335,0
20230831,124100,201931245,2335,2335,2335,2335,0
20230831,124000,201931245,2335,2335,2335,2335,0
20230831,123900,201931245,2335,2335,2335,2335,2777
20230831,123800,195446950,2335,2335,2335,2335,0
20230831,123700,195446950,2335,2335,2335,2335,0
20230831,123600,195446950,2335,2335,2335,2335,0
20230831,123500,195446950,2335,2335,2335,2335,50
20230831,123400,195330200,2335,2340,2340,2335,2
20230831,123300,195325525,2335,2340,2340,2335,252
20230831,123200,194736600,2335,2340,2340,2335,206
20230831,123100,194254570,2335,2335,2335,2335,1
20230831,123000,194252235,2345,2345,2345,2345,1
20230831,122900,194249890,2335,2340,2345,2335,3926
20230831,122800,185062840,2340,2340,2340,2340,0
20230831,122700,185062840,2340,2340,2340,2340,17
20230831,122600,185023060,2340,2340,2340,2340,20
20230831,122500,184976260,2355,2355,2355,2355,0
20230831,122400,184976260,2355,2355,2355,2345,3
20230831,122300,184969205,2340,2340,2340,2340,0
20230831,122200,184969205,2340,2340,2340,2340,1000
20230831,122100,182629205,2340,2340,2340,2340,0
20230831,122000,182629205,2340,2340,2340,2340,0
20230831,121900,182629205,2340,2340,2340,2340,0
20230831,121800,182629205,2340,2345,2345,2340,1500
20230831,121700,179119000,2345,2355,2355,2345,111
20230831,121600,178858695,2345,2345,2345,2345,0
20230831,121500,178858695,2345,2345,2345,2345,381
20230831,121400,177965250,2355,2355,2355,2355,1
20230831,121300,177962895,2350,2350,2355,2350,3
20230831,121200,177955840,2355,2355,2355,2355,1
20230831,121100,177953485,2345,2345,2345,2345,588
20230831,121000,176574625,2355,2355,2355,2355,1
20230831,120900,176572270,2345,2345,2345,2345,0
20230831,120800,176572270,2345,2355,2355,2345,1023
20230831,120700,174173115,2355,2355,2355,2355,0
20230831,120600,174173115,2355,2355,2355,2355,1
20230831,120500,174170760,2350,2350,2350,2350,2
20230831,120400,174166060,2350,2350,2350,2350,500
20230831,120300,172991060,2355,2355,2355,2355,0
20230831,120200,172991060,2355,2355,2355,2355,0
20230831,120100,172991060,2355,2355,2355,2355,0
20230831,120000,172991060,2355,2355,2355,2355,1
20230831,115900,172988705,2355,2355,2355,2355,0
20230831,115800,172988705,2355,2355,2355,2355,0
20230831,115700,172988705,2355,2355,2355,2355,0
20230831,115600,172988705,2355,2355,2355,2355,0
20230831,115500,172988705,2355,2355,2355,2355,0
20230831,115400,172988705,2355,2355,2355,2355,0
20230831,115300,172988705,2355,2355,2355,2355,0
20230831,115200,172988705,2355,2355,2355,2355,20
20230831,115100,172941605,2355,2355,2355,2355,0
20230831,115000,172941605,2355,2355,2355,2355,0
20230831,114900,172941605,2355,2355,2355,2355,0
20230831,114800,172941605,2355,2355,2355,2355,0
20230831,114700,172941605,2355,2345,2355,2340,5623
20230831,114600,159781225,2355,2355,2355,2355,0
20230831,114500,159781225,2355,2355,2355,2355,0
20230831,114400,159781225,2355,2355,2355,2355,0
20230831,114300,159781225,2355,2355,2355,2355,0
20230831,114200,159781225,2355,2355,2355,2355,5
20230831,114100,159769450,2350,2350,2350,2350,510
20230831,114000,158570950,2355,2355,2355,2355,0
20230831,113900,158570950,2355,2355,2355,2345,2266
20230831,113800,153257120,2360,2360,2360,2360,1
20230831,113700,153254760,2345,2345,2345,2345,1000
20230831,113600,150909760,2360,2350,2360,2350,387
20230831,113500,150000260,2360,2360,2360,2360,1
20230831,113400,149997900,2350,2350,2350,2350,320
20230831,113300,149245900,2360,2360,2360,2360,0
20230831,113200,149245900,2360,2360,2360,2360,0
20230831,113100,149245900,2360,2360,2360,2360,0
20230831,113000,149245900,2360,2360,2360,2360,0
20230831,112900,149245900,2360,2360,2360,2360,5
20230831,112800,149234100,2350,2350,2350,2350,1600
20230831,112700,145474100,2355,2355,2355,2355,0
20230831,112600,145474100,2355,2355,2355,2355,0
20230831,112500,145474100,2355,2355,2355,2355,504
20230831,112400,144287180,2350,2350,2350,2350,0
20230831,112300,144287180,2350,2350,2350,2350,2336
20230831,112200,138797580,2355,2355,2355,2355,1
20230831,112100,138795225,2355,2355,2355,2355,1200
20230831,112000,135969225,2355,2355,2355,2355,9
20230831,111900,135948030,2355,2365,2365,2355,2243
20230831,111800,130665755,2360,2360,2360,2360,3
20230831,111700,130658675,2365,2365,2365,2365,50
20230831,111600,130540425,2365,2360,2365,2360,206
20230831,111500,130054240,2365,2365,2365,2365,0
20230831,111400,130054240,2365,2365,2365,2365,0
20230831,111300,130054240,2365,2365,2365,2365,0
20230831,111200,130054240,2365,2365,2365,2365,0
20230831,111100,130054240,2365,2365,2365,2365,0
20230831,111000,130054240,2365,2365,2365,2365,0
20230831,110900,130054240,2365,2365,2365,2365,0
20230831,110800,130054240,2365,2365,2365,2365,0
20230831,110700,130054240,2365,2365,2365,2365,0
20230831,110600,130054240,2365,2365,2365,2365,0
20230831,110500,130054240,2365,2365,2365,2365,0
20230831,110400,130054240,2365,2360,2365,2360,110
20230831,110300,129794630,2365,2365,2365,2365,0
20230831,110200,129794630,2365,2365,2365,2365,0
20230831,110100,129794630,2365,2365,2365,2365,1
20230831,110000,129792265,2365,2365,2365,2365,1
20230831,105900,129789900,2360,2360,2360,2360,6
20230831,105800,129775740,2365,2365,2365,2365,1
20230831,105700,129773375,2360,2360,2360,2360,0
20230831,105600,129773375,2360,2360,2360,2360,0
20230831,105500,129773375,2360,2360,2360,2360,252
20230831,105400,129178655,2360,2360,2360,2360,2000
20230831,105300,124458655,2360,2360,2360,2360,0
20230831,105200,124458655,2360,2360,2360,2360,15
20230831,105100,124423255,2355,2360,2360,2355,7650
20230831,105000,106405005,2360,2360,2360,2360,0
20230831,104900,106405005,2360,2360,2360,2360,0
20230831,104800,106405005,2360,2360,2365,2360,237
20230831,104700,105845680,2360,2360,2360,2360,0
20230831,104600,105845680,2360,2360,2360,2360,1764
20230831,104500,101682640,2360,2360,2360,2360,0
20230831,104400,101682640,2360,2360,2360,2360,1
20230831,104300,101680280,2365,2365,2365,2365,0
20230831,104200,101680280,2365,2365,2365,2365,0
20230831,104100,101680280,2365,2365,2365,2365,29
20230831,104000,101611695,2365,2365,2365,2365,0
20230831,103900,101611695,2365,2365,2365,2365,300
20230831,103800,100902195,2365,2355,2365,2355,11
20230831,103700,100876240,2355,2355,2355,2355,0
20230831,103600,100876240,2355,2355,2355,2355,200
20230831,103500,100405240,2355,2355,2355,2355,100
20230831,103400,100169740,2370,2370,2370,2370,0
20230831,103300,100169740,2370,2370,2370,2370,0
20230831,103200,100169740,2370,2370,2370,2370,0
20230831,103100,100169740,2370,2370,2370,2370,5
20230831,103000,100157890,2355,2360,2360,2355,2100
20230831,102900,95209110,2370,2370,2370,2370,0
20230831,102800,95209110,2370,2370,2370,2370,5
20230831,102700,95197260,2360,2360,2360,2360,0
20230831,102600,95197260,2360,2360,2360,2360,3484
20230831,102500,86975020,2360,2360,2360,2360,0
20230831,102400,86975020,2360,2360,2360,2360,580
20230831,102300,85606220,2365,2365,2365,2365,4216
20230831,102200,75635380,2370,2370,2370,2370,0
20230831,102100,75635380,2370,2370,2370,2370,0
20230831,102000,75635380,2370,2370,2370,2370,0
20230831,101900,75635380,2370,2365,2370,2365,221
20230831,101800,75112710,2370,2370,2370,2370,1
20230831,101700,75110340,2370,2370,2370,2370,5
20230831,101600,75098490,2370,2370,2370,2370,500
20230831,101500,73913490,2370,2370,2370,2370,0
20230831,101400,73913490,2370,2370,2370,2370,385
20230831,101300,73001040,2375,2370,2375,2370,41
20230831,101200,72903865,2375,2375,2375,2375,0
20230831,101100,72903865,2375,2375,2375,2375,1
20230831,101000,72901490,2370,2370,2370,2370,6682
20230831,100900,57065150,2370,2370,2370,2370,1
20230831,100800,57062780,2370,2370,2370,2370,52
20230831,100700,56939540,2370,2375,2375,2370,7195
20230831,100600,39887340,2380,2375,2380,2375,1007
20230831,100500,37495690,2375,2375,2375,2375,3043
20230831,100400,30268565,2380,2380,2380,2380,0
20230831,100300,30268565,2380,2380,2380,2380,33
20230831,100200,30190025,2375,2375,2375,2375,417
20230831,100100,29199650,2380,2380,2380,2375,10
20230831,100000,29175855,2385,2385,2385,2385,280
20230831,095900,28508055,2385,2385,2385,2385,5
20230831,095800,28496130,2375,2375,2375,2375,138
20230831,095700,28168380,2380,2380,2380,2380,325
20230831,095600,27394880,2385,2385,2385,2385,2
20230831,095500,27390110,2385,2390,2390,2385,41
20230831,095400,27292125,2390,2380,2390,2380,1035
20230831,095300,24828775,2390,2385,2390,2385,5
20230831,095200,24816830,2380,2380,2380,2380,35
20230831,095100,24733530,2390,2390,2390,2390,0
20230831,095000,24733530,2390,2390,2390,2390,0
20230831,094900,24733530,2390,2390,2390,2390,1
20230831,094800,24731140,2390,2385,2390,2385,2
20230831,094700,24726365,2380,2380,2380,2380,28
20230831,094600,24659725,2385,2385,2385,2385,1
20230831,094500,24657340,2390,2390,2390,2390,0
20230831,094400,24657340,2390,2390,2390,2390,0
20230831,094300,24657340,2390,2390,2390,2390,200
20230831,094200,24179340,2390,2390,2390,2390,0
20230831,094100,24179340,2390,2390,2390,2390,1293
20230831,094000,21089070,2390,2390,2390,2390,200
20230831,093900,20611070,2390,2390,2390,2390,42
20230831,093800,20510690,2380,2390,2390,2380,13
20230831,093700,20479720,2380,2380,2380,2380,2
20230831,093600,20474960,2390,2390,2390,2380,23
20230831,093500,20420045,2390,2390,2390,2390,70
20230831,093400,20252745,2380,2385,2385,2380,4000
20230831,093300,10732735,2390,2390,2390,2390,0
20230831,093200,10732735,2390,2390,2390,2390,1
20230831,093100,10730345,2390,2390,2390,2390,2
20230831,093000,10725565,2390,2390,2390,2390,1
20230831,092900,10723175,2390,2390,2390,2390,1
20230831,092800,10720785,2380,2380,2380,2380,1
20230831,092700,10718405,2385,2385,2385,2385,1
20230831,092600,10716020,2390,2390,2390,2390,0
20230831,092500,10716020,2390,2380,2390,2380,26
20230831,092400,10654130,2390,2385,2390,2385,50
20230831,092300,10534875,2385,2385,2385,2385,11
20230831,092200,10508640,2385,2385,2385,2385,2
20230831,092100,10503870,2380,2380,2380,2380,11
20230831,092000,10477690,2385,2385,2385,2385,100
20230831,091900,10239190,2385,2385,2385,2385,1238
20230831,091800,7286560,2385,2385,2385,2385,0
20230831,091700,7286560,2385,2385,2385,2385,0
20230831,091600,7286560,2385,2385,2385,2385,212
20230831,091500,6780940,2390,2390,2390,2390,0
20230831,091400,6780940,2390,2390,2390,2390,0
20230831,091300,6780940,2390,2390,2390,2390,2
20230831,091200,6776160,2390,2390,2390,2390,0
20230831,091100,6776160,2390,2390,2390,2390,171
20230831,091000,6367470,2385,2385,2385,2385,401
20230831,090900,5411085,2390,2390,2390,2390,1
20230831,090800,5408695,2390,2390,2390,2390,0
20230831,090700,5408695,2390,2390,2390,2390,501
20230831,090600,4211305,2390,2395,2395,2390,58
20230831,090500,4072480,2390,2390,2390,2390,513
20230831,090400,2846410,2395,2390,2395,2385,199
20230831,090300,2371250,2390,2395,2395,2390,3
20230831,090200,2364070,2395,2395,2395,2395,43
20230831,090100,2261085,2395,2390,2395,2390,6
20230831,090000,2246725,2385,2380,2385,2380,944