KissMeData/083790/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193900,349646910,3445,3445,3445,3445,1264
20230831,193800,349646910,3445,3445,3445,3445,0
20230831,193700,349646910,3445,3445,3445,3445,0
20230831,193600,349646910,3445,3445,3445,3445,0
20230831,193500,349646910,3445,3445,3445,3445,0
20230831,193400,349646910,3445,3445,3445,3445,0
20230831,193300,349646910,3445,3445,3445,3445,0
20230831,193200,349646910,3445,3445,3445,3445,0
20230831,193100,349646910,3445,3445,3445,3445,0
20230831,193000,349646910,3445,3445,3445,3445,0
20230831,192900,349646910,3445,3445,3445,3445,0
20230831,192800,349646910,3445,3445,3445,3445,0
20230831,192700,349646910,3445,3445,3445,3445,0
20230831,192600,349646910,3445,3445,3445,3445,0
20230831,192500,349646910,3445,3445,3445,3445,0
20230831,192400,349646910,3445,3445,3445,3445,0
20230831,192300,349646910,3445,3445,3445,3445,0
20230831,192200,349646910,3445,3445,3445,3445,0
20230831,192100,349646910,3445,3445,3445,3445,0
20230831,192000,349646910,3445,3445,3445,3445,0
20230831,191900,349646910,3445,3445,3445,3445,0
20230831,191800,349646910,3445,3445,3445,3445,0
20230831,191700,349646910,3445,3445,3445,3445,0
20230831,191600,349646910,3445,3445,3445,3445,0
20230831,191500,349646910,3445,3445,3445,3445,0
20230831,191400,349646910,3445,3445,3445,3445,0
20230831,191300,349646910,3445,3445,3445,3445,0
20230831,191200,349646910,3445,3445,3445,3445,0
20230831,191100,349646910,3445,3445,3445,3445,0
20230831,191000,349646910,3445,3445,3445,3445,0
20230831,190900,349646910,3445,3445,3445,3445,1264
20230831,190800,349646910,3445,3445,3445,3445,0
20230831,190700,349646910,3445,3445,3445,3445,0
20230831,190600,349646910,3445,3445,3445,3445,0
20230831,190500,349646910,3445,3445,3445,3445,0
20230831,190400,349646910,3445,3445,3445,3445,0
20230831,190300,349646910,3445,3445,3445,3445,0
20230831,190200,349646910,3445,3445,3445,3445,0
20230831,190100,349646910,3445,3445,3445,3445,0
20230831,190000,349646910,3445,3445,3445,3445,0
20230831,185900,349646910,3445,3445,3445,3445,0
20230831,185800,349646910,3445,3445,3445,3445,0
20230831,185700,349646910,3445,3445,3445,3445,0
20230831,185600,349646910,3445,3445,3445,3445,0
20230831,185500,349646910,3445,3445,3445,3445,0
20230831,185400,349646910,3445,3445,3445,3445,0
20230831,185300,349646910,3445,3445,3445,3445,0
20230831,185200,349646910,3445,3445,3445,3445,0
20230831,185100,349646910,3445,3445,3445,3445,0
20230831,185000,349646910,3445,3445,3445,3445,0
20230831,184900,349646910,3445,3445,3445,3445,0
20230831,184800,349646910,3445,3445,3445,3445,0
20230831,184700,349646910,3445,3445,3445,3445,0
20230831,184600,349646910,3445,3445,3445,3445,0
20230831,184500,349646910,3445,3445,3445,3445,0
20230831,184400,349646910,3445,3445,3445,3445,0
20230831,184300,349646910,3445,3445,3445,3445,0
20230831,184200,349646910,3445,3445,3445,3445,0
20230831,184100,349646910,3445,3445,3445,3445,0
20230831,184000,349646910,3445,3445,3445,3445,0
20230831,183900,349646910,3445,3445,3445,3445,1264
20230831,183800,349646910,3445,3445,3445,3445,0
20230831,183700,349646910,3445,3445,3445,3445,0
20230831,183600,349646910,3445,3445,3445,3445,0
20230831,183500,349646910,3445,3445,3445,3445,0
20230831,183400,349646910,3445,3445,3445,3445,0
20230831,183300,349646910,3445,3445,3445,3445,0
20230831,183200,349646910,3445,3445,3445,3445,0
20230831,183100,349646910,3445,3445,3445,3445,0
20230831,183000,349646910,3445,3445,3445,3445,0
20230831,182900,349646910,3445,3445,3445,3445,0
20230831,182800,349646910,3445,3445,3445,3445,0
20230831,182700,349646910,3445,3445,3445,3445,0
20230831,182600,349646910,3445,3445,3445,3445,0
20230831,182500,349646910,3445,3445,3445,3445,0
20230831,182400,349646910,3445,3445,3445,3445,0
20230831,182300,349646910,3445,3445,3445,3445,0
20230831,182200,349646910,3445,3445,3445,3445,0
20230831,182100,349646910,3445,3445,3445,3445,0
20230831,182000,349646910,3445,3445,3445,3445,0
20230831,181900,349646910,3445,3445,3445,3445,0
20230831,181800,349646910,3445,3445,3445,3445,0
20230831,181700,349646910,3445,3445,3445,3445,0
20230831,181600,349646910,3445,3445,3445,3445,0
20230831,181500,349646910,3445,3445,3445,3445,0
20230831,181400,349646910,3445,3445,3445,3445,0
20230831,181300,349646910,3445,3445,3445,3445,0
20230831,181200,349646910,3445,3445,3445,3445,0
20230831,181100,349646910,3445,3445,3445,3445,0
20230831,181000,349646910,3445,3445,3445,3445,0
20230831,180900,349646910,3445,3445,3445,3445,1264
20230831,180800,349646910,3445,3445,3445,3445,0
20230831,180700,349646910,3445,3445,3445,3445,0
20230831,180600,349646910,3445,3445,3445,3445,0
20230831,180500,349646910,3445,3445,3445,3445,0
20230831,180400,349646910,3445,3445,3445,3445,0
20230831,180300,349646910,3445,3445,3445,3445,0
20230831,180200,349646910,3445,3445,3445,3445,0
20230831,180100,349646910,3445,3445,3445,3445,0
20230831,180000,349646910,3445,3445,3445,3445,0
20230831,175900,349646910,3445,3445,3445,3445,0
20230831,175800,349646910,3445,3445,3445,3445,0
20230831,175700,349646910,3445,3445,3445,3445,0
20230831,175600,349646910,3445,3445,3445,3445,0
20230831,175500,349646910,3445,3445,3445,3445,0
20230831,175400,349646910,3445,3445,3445,3445,0
20230831,175300,349646910,3445,3445,3445,3445,0
20230831,175200,349646910,3445,3445,3445,3445,0
20230831,175100,349646910,3445,3445,3445,3445,0
20230831,175000,349646910,3445,3445,3445,3445,0
20230831,174900,349646910,3445,3445,3445,3445,0
20230831,174800,349646910,3445,3445,3445,3445,0
20230831,174700,349646910,3445,3445,3445,3445,0
20230831,174600,349646910,3445,3445,3445,3445,0
20230831,174500,349646910,3445,3445,3445,3445,0
20230831,174400,349646910,3445,3445,3445,3445,0
20230831,174300,349646910,3445,3445,3445,3445,0
20230831,174200,349646910,3445,3445,3445,3445,0
20230831,174100,349646910,3445,3445,3445,3445,0
20230831,174000,349646910,3445,3445,3445,3445,0
20230831,173900,349646910,3445,3445,3445,3445,1264
20230831,173800,349646910,3445,3445,3445,3445,0
20230831,173700,349646910,3445,3445,3445,3445,0
20230831,173600,349646910,3445,3445,3445,3445,0
20230831,173500,349646910,3445,3445,3445,3445,0
20230831,173400,349646910,3445,3445,3445,3445,0
20230831,173300,349646910,3445,3445,3445,3445,0
20230831,173200,349646910,3445,3445,3445,3445,0
20230831,173100,349646910,3445,3445,3445,3445,0
20230831,173000,349646910,3445,3445,3445,3445,0
20230831,172900,349646910,3445,3445,3445,3445,0
20230831,172800,349646910,3445,3445,3445,3445,0
20230831,172700,349646910,3445,3445,3445,3445,0
20230831,172600,349646910,3445,3445,3445,3445,0
20230831,172500,349646910,3445,3445,3445,3445,0
20230831,172400,349646910,3445,3445,3445,3445,0
20230831,172300,349646910,3445,3445,3445,3445,0
20230831,172200,349646910,3445,3445,3445,3445,0
20230831,172100,349646910,3445,3445,3445,3445,0
20230831,172000,349646910,3445,3445,3445,3445,0
20230831,171900,349646910,3445,3445,3445,3445,0
20230831,171800,349646910,3445,3445,3445,3445,0
20230831,171700,349646910,3445,3445,3445,3445,0
20230831,171600,349646910,3445,3445,3445,3445,0
20230831,171500,349646910,3445,3445,3445,3445,0
20230831,171400,349646910,3445,3445,3445,3445,0
20230831,171300,349646910,3445,3445,3445,3445,0
20230831,171200,349646910,3445,3445,3445,3445,0
20230831,171100,349646910,3445,3445,3445,3445,0
20230831,171000,349646910,3445,3445,3445,3445,0
20230831,170900,349646910,3445,3445,3445,3445,1264
20230831,170800,349646910,3445,3445,3445,3445,0
20230831,170700,349646910,3445,3445,3445,3445,0
20230831,170600,349646910,3445,3445,3445,3445,0
20230831,170500,349646910,3445,3445,3445,3445,0
20230831,170400,349646910,3445,3445,3445,3445,0
20230831,170300,349646910,3445,3445,3445,3445,0
20230831,170200,349646910,3445,3445,3445,3445,0
20230831,170100,349646910,3445,3445,3445,3445,0
20230831,170000,349646910,3445,3445,3445,3445,0
20230831,165900,349646910,3445,3445,3445,3445,0
20230831,165800,349646910,3445,3445,3445,3445,0
20230831,165700,349646910,3445,3445,3445,3445,0
20230831,165600,349646910,3445,3445,3445,3445,0
20230831,165500,349646910,3445,3445,3445,3445,0
20230831,165400,349646910,3445,3445,3445,3445,0
20230831,165300,349646910,3445,3445,3445,3445,0
20230831,165200,349646910,3445,3445,3445,3445,0
20230831,165100,349646910,3445,3445,3445,3445,0
20230831,165000,349646910,3445,3445,3445,3445,0
20230831,164900,349646910,3445,3445,3445,3445,0
20230831,164800,349646910,3445,3445,3445,3445,0
20230831,164700,349646910,3445,3445,3445,3445,0
20230831,164600,349646910,3445,3445,3445,3445,0
20230831,164500,349646910,3445,3445,3445,3445,0
20230831,164400,349646910,3445,3445,3445,3445,0
20230831,164300,349646910,3445,3445,3445,3445,0
20230831,164200,349646910,3445,3445,3445,3445,0
20230831,164100,349646910,3445,3445,3445,3445,0
20230831,164000,349646910,3445,3445,3445,3445,0
20230831,163900,349646910,3445,3445,3445,3445,1264
20230831,163800,349646910,3445,3445,3445,3445,0
20230831,163700,349646910,3445,3445,3445,3445,0
20230831,163600,349646910,3445,3445,3445,3445,0
20230831,163500,349646910,3445,3445,3445,3445,0
20230831,163400,349646910,3445,3445,3445,3445,0
20230831,163300,349646910,3445,3445,3445,3445,0
20230831,163200,349646910,3445,3445,3445,3445,0
20230831,163100,349646910,3445,3445,3445,3445,0
20230831,163000,349646910,3445,3445,3445,3445,0
20230831,162900,349646910,3445,3445,3445,3445,0
20230831,162800,349646910,3445,3445,3445,3445,0
20230831,162700,349646910,3445,3445,3445,3445,0
20230831,162600,349646910,3445,3445,3445,3445,0
20230831,162500,349646910,3445,3445,3445,3445,0
20230831,162400,349646910,3445,3445,3445,3445,0
20230831,162300,349646910,3445,3445,3445,3445,0
20230831,162200,349646910,3445,3445,3445,3445,0
20230831,162100,349646910,3445,3445,3445,3445,0
20230831,162000,349646910,3445,3445,3445,3445,0
20230831,161900,349646910,3445,3445,3445,3445,0
20230831,161800,349646910,3445,3445,3445,3445,0
20230831,161700,349646910,3445,3445,3445,3445,0
20230831,161600,349646910,3445,3445,3445,3445,0
20230831,161500,349646910,3445,3445,3445,3445,0
20230831,161400,349646910,3445,3445,3445,3445,0
20230831,161300,349646910,3445,3445,3445,3445,0
20230831,161200,349646910,3445,3445,3445,3445,0
20230831,161100,349646910,3445,3445,3445,3445,0
20230831,161000,349646910,3445,3445,3445,3445,0
20230831,160900,349646910,3445,3445,3445,3445,1264
20230831,160800,349646910,3445,3445,3445,3445,0
20230831,160700,349646910,3445,3445,3445,3445,0
20230831,160600,349646910,3445,3445,3445,3445,0
20230831,160500,349646910,3445,3445,3445,3445,0
20230831,160400,349646910,3445,3445,3445,3445,0
20230831,160300,349646910,3445,3445,3445,3445,0
20230831,160200,349646910,3445,3445,3445,3445,0
20230831,160100,349646910,3445,3445,3445,3445,0
20230831,160000,349646910,3445,3445,3445,3445,0
20230831,155900,349646910,3445,3445,3445,3445,0
20230831,155800,349646910,3445,3445,3445,3445,0
20230831,155700,349646910,3445,3445,3445,3445,0
20230831,155600,349646910,3445,3445,3445,3445,0
20230831,155500,349646910,3445,3445,3445,3445,0
20230831,155400,349646910,3445,3445,3445,3445,0
20230831,155300,349646910,3445,3445,3445,3445,0
20230831,155200,349646910,3445,3445,3445,3445,0
20230831,155100,349646910,3445,3445,3445,3445,0
20230831,155000,349646910,3445,3445,3445,3445,0
20230831,154900,349646910,3445,3445,3445,3445,0
20230831,154800,349646910,3445,3445,3445,3445,0
20230831,154700,349646910,3445,3445,3445,3445,0
20230831,154600,349646910,3445,3445,3445,3445,0
20230831,154500,349646910,3445,3445,3445,3445,0
20230831,154400,349646910,3445,3445,3445,3445,0
20230831,154300,349646910,3445,3445,3445,3445,0
20230831,154200,349646910,3445,3445,3445,3445,0
20230831,154100,349646910,3445,3445,3445,3445,0
20230831,154000,349646910,3445,3445,3445,3445,0
20230831,153900,349646910,3445,3445,3445,3445,1264
20230831,153800,349646910,3445,3445,3445,3445,0
20230831,153700,349646910,3445,3445,3445,3445,0
20230831,153600,349646910,3445,3445,3445,3445,0
20230831,153500,349646910,3445,3445,3445,3445,0
20230831,153400,349646910,3445,3445,3445,3445,0
20230831,153300,349646910,3445,3445,3445,3445,0
20230831,153200,349646910,3445,3445,3445,3445,0
20230831,153100,349646910,3445,3445,3445,3445,0
20230831,153000,349646910,3445,3445,3445,3445,1264
20230831,152900,345292430,3460,3460,3460,3460,0
20230831,152800,345292430,3460,3460,3460,3460,0
20230831,152700,345292430,3460,3460,3460,3460,0
20230831,152600,345292430,3460,3460,3460,3460,0
20230831,152500,345292430,3460,3460,3460,3460,0
20230831,152400,345292430,3460,3460,3460,3460,0
20230831,152300,345292430,3460,3460,3460,3460,0
20230831,152200,345292430,3460,3460,3460,3460,0
20230831,152100,345292430,3460,3460,3460,3460,0
20230831,152000,345292430,3460,3460,3460,3460,0
20230831,151900,345292430,3460,3455,3460,3450,187
20230831,151800,344645495,3460,3465,3465,3460,3
20230831,151700,344635110,3455,3460,3465,3455,208
20230831,151600,343915430,3465,3465,3465,3465,1
20230831,151500,343911965,3445,3450,3450,3445,301
20230831,151400,342874525,3465,3465,3465,3465,0
20230831,151300,342874525,3465,3465,3465,3465,0
20230831,151200,342874525,3465,3465,3465,3465,7
20230831,151100,342850270,3465,3465,3465,3455,107
20230831,151000,342480025,3465,3455,3465,3455,1802
20230831,150900,336252600,3455,3455,3455,3455,601
20230831,150800,334176145,3445,3450,3455,3445,25
20230831,150700,334089940,3455,3455,3455,3450,14
20230831,150600,334041625,3445,3445,3455,3445,322
20230831,150500,332932325,3445,3445,3445,3445,110
20230831,150400,332553375,3455,3440,3455,3435,451
20230831,150300,331003770,3455,3455,3455,3455,0
20230831,150200,331003770,3455,3455,3455,3435,581
20230831,150100,329007975,3430,3430,3430,3430,2523
20230831,150000,320354085,3425,3430,3430,3425,101
20230831,145900,320008050,3430,3430,3430,3430,131
20230831,145800,319558720,3430,3430,3430,3430,1
20230831,145700,319555290,3430,3435,3435,3430,520
20230831,145600,317771475,3435,3435,3435,3435,356
20230831,145500,316548615,3440,3440,3440,3440,0
20230831,145400,316548615,3440,3440,3440,3440,0
20230831,145300,316548615,3440,3440,3440,3440,1
20230831,145200,316545175,3440,3440,3440,3440,780
20230831,145100,313861975,3445,3445,3445,3445,0
20230831,145000,313861975,3445,3445,3445,3445,0
20230831,144900,313861975,3445,3445,3445,3445,0
20230831,144800,313861975,3445,3445,3445,3445,0
20230831,144700,313861975,3445,3445,3445,3445,200
20230831,144600,313172975,3445,3445,3445,3445,56
20230831,144500,312980055,3455,3455,3455,3455,0
20230831,144400,312980055,3455,3455,3455,3455,0
20230831,144300,312980055,3455,3455,3455,3455,0
20230831,144200,312980055,3455,3455,3455,3455,0
20230831,144100,312980055,3455,3455,3455,3455,0
20230831,144000,312980055,3455,3455,3455,3455,0
20230831,143900,312980055,3455,3455,3455,3455,1
20230831,143800,312976600,3445,3445,3445,3445,1
20230831,143700,312973155,3450,3450,3450,3450,0
20230831,143600,312973155,3450,3450,3450,3450,0
20230831,143500,312973155,3450,3450,3450,3450,0
20230831,143400,312973155,3450,3450,3450,3450,323
20230831,143300,311858805,3450,3450,3450,3450,0
20230831,143200,311858805,3450,3450,3450,3450,0
20230831,143100,311858805,3450,3450,3450,3450,0
20230831,143000,311858805,3450,3450,3450,3450,0
20230831,142900,311858805,3450,3450,3450,3450,0
20230831,142800,311858805,3450,3450,3450,3450,4
20230831,142700,311845005,3440,3440,3440,3440,10
20230831,142600,311810605,3445,3445,3445,3445,0
20230831,142500,311810605,3445,3445,3445,3445,107
20230831,142400,311441990,3445,3445,3445,3445,0
20230831,142300,311441990,3445,3450,3450,3445,1460
20230831,142200,306411095,3450,3450,3450,3450,0
20230831,142100,306411095,3450,3450,3450,3450,901
20230831,142000,303302645,3455,3455,3455,3455,0
20230831,141900,303302645,3455,3455,3455,3455,1
20230831,141800,303299190,3450,3450,3450,3450,0
20230831,141700,303299190,3450,3450,3450,3450,0
20230831,141600,303299190,3450,3450,3450,3450,0
20230831,141500,303299190,3450,3450,3450,3450,0
20230831,141400,303299190,3450,3450,3450,3450,0
20230831,141300,303299190,3450,3450,3450,3450,0
20230831,141200,303299190,3450,3455,3455,3450,700
20230831,141100,300883915,3455,3455,3455,3455,0
20230831,141000,300883915,3455,3455,3455,3455,0
20230831,140900,300883915,3455,3455,3455,3455,55
20230831,140800,300693890,3455,3455,3455,3455,0
20230831,140700,300693890,3455,3455,3455,3455,0
20230831,140600,300693890,3455,3455,3455,3455,100
20230831,140500,300348390,3455,3455,3455,3455,0
20230831,140400,300348390,3455,3455,3455,3455,0
20230831,140300,300348390,3455,3455,3455,3455,44
20230831,140200,300196370,3450,3450,3450,3450,150
20230831,140100,299678870,3450,3450,3450,3450,0
20230831,140000,299678870,3450,3450,3450,3450,0
20230831,135900,299678870,3450,3450,3450,3450,0
20230831,135800,299678870,3450,3450,3450,3450,0
20230831,135700,299678870,3450,3450,3450,3450,0
20230831,135600,299678870,3450,3450,3450,3450,10
20230831,135500,299644370,3450,3450,3450,3450,0
20230831,135400,299644370,3450,3450,3450,3450,0
20230831,135300,299644370,3450,3450,3450,3450,40
20230831,135200,299506370,3450,3450,3450,3450,0
20230831,135100,299506370,3450,3450,3450,3450,0
20230831,135000,299506370,3450,3450,3450,3450,94
20230831,134900,299182070,3450,3450,3450,3450,0
20230831,134800,299182070,3450,3450,3450,3450,44
20230831,134700,299030270,3450,3450,3450,3445,122
20230831,134600,298609670,3450,3455,3455,3450,517
20230831,134500,296825420,3455,3455,3455,3455,1
20230831,134400,296821965,3455,3455,3455,3455,0
20230831,134300,296821965,3455,3455,3455,3455,28
20230831,134200,296725225,3450,3450,3450,3450,0
20230831,134100,296725225,3450,3450,3450,3450,0
20230831,134000,296725225,3450,3450,3450,3450,0
20230831,133900,296725225,3450,3450,3450,3450,0
20230831,133800,296725225,3450,3450,3450,3450,0
20230831,133700,296725225,3450,3450,3450,3450,0
20230831,133600,296725225,3450,3450,3450,3450,0
20230831,133500,296725225,3450,3450,3450,3450,0
20230831,133400,296725225,3450,3450,3450,3450,0
20230831,133300,296725225,3450,3450,3450,3445,507
20230831,133200,294976080,3455,3455,3455,3455,0
20230831,133100,294976080,3455,3455,3455,3455,50
20230831,133000,294803330,3455,3455,3455,3455,367
20230831,132900,293535345,3455,3455,3455,3455,0
20230831,132800,293535345,3455,3455,3455,3455,0
20230831,132700,293535345,3455,3455,3455,3455,0
20230831,132600,293535345,3455,3455,3455,3455,241
20230831,132500,292702690,3455,3455,3455,3455,0
20230831,132400,292702690,3455,3455,3455,3455,0
20230831,132300,292702690,3455,3455,3455,3455,0
20230831,132200,292702690,3455,3455,3455,3455,0
20230831,132100,292702690,3455,3455,3455,3455,0
20230831,132000,292702690,3455,3455,3455,3455,0
20230831,131900,292702690,3455,3455,3455,3455,0
20230831,131800,292702690,3455,3455,3455,3455,0
20230831,131700,292702690,3455,3455,3455,3455,0
20230831,131600,292702690,3455,3455,3455,3455,0
20230831,131500,292702690,3455,3455,3455,3455,0
20230831,131400,292702690,3455,3455,3455,3455,0
20230831,131300,292702690,3455,3455,3455,3455,50
20230831,131200,292529940,3450,3450,3450,3450,0
20230831,131100,292529940,3450,3450,3450,3450,0
20230831,131000,292529940,3450,3445,3450,3445,1000
20230831,130900,289079945,3445,3445,3445,3445,0
20230831,130800,289079945,3445,3445,3445,3445,0
20230831,130700,289079945,3445,3445,3445,3445,29
20230831,130600,288980040,3450,3450,3450,3450,0
20230831,130500,288980040,3450,3450,3450,3450,0
20230831,130400,288980040,3450,3450,3450,3450,0
20230831,130300,288980040,3450,3450,3450,3450,0
20230831,130200,288980040,3450,3450,3450,3450,0
20230831,130100,288980040,3450,3450,3450,3450,0
20230831,130000,288980040,3450,3450,3450,3450,4
20230831,125900,288966240,3435,3435,3435,3435,0
20230831,125800,288966240,3435,3435,3435,3435,0
20230831,125700,288966240,3435,3450,3450,3435,600
20230831,125600,286904255,3440,3440,3440,3440,0
20230831,125500,286904255,3440,3440,3440,3440,0
20230831,125400,286904255,3440,3440,3440,3440,0
20230831,125300,286904255,3440,3440,3440,3440,0
20230831,125200,286904255,3440,3440,3440,3440,0
20230831,125100,286904255,3440,3440,3440,3440,0
20230831,125000,286904255,3440,3440,3440,3440,0
20230831,124900,286904255,3440,3440,3440,3440,0
20230831,124800,286904255,3440,3440,3440,3440,0
20230831,124700,286904255,3440,3440,3440,3440,12
20230831,124600,286862975,3455,3455,3455,3455,0
20230831,124500,286862975,3455,3455,3455,3455,0
20230831,124400,286862975,3455,3455,3455,3455,0
20230831,124300,286862975,3455,3455,3455,3455,3000
20230831,124200,276497975,3440,3440,3440,3440,0
20230831,124100,276497975,3440,3440,3440,3440,30
20230831,124000,276394775,3440,3440,3440,3440,400
20230831,123900,275018775,3435,3435,3435,3435,0
20230831,123800,275018775,3435,3435,3435,3435,500
20230831,123700,273301275,3440,3440,3440,3440,0
20230831,123600,273301275,3440,3460,3460,3440,1457
20230831,123500,268289020,3435,3430,3435,3430,396
20230831,123400,266929975,3430,3430,3430,3430,0
20230831,123300,266929975,3430,3440,3440,3430,657
20230831,123200,264674815,3440,3440,3440,3440,0
20230831,123100,264674815,3440,3440,3440,3440,100
20230831,123000,264330815,3450,3450,3450,3450,1
20230831,122900,264327365,3440,3440,3440,3440,0
20230831,122800,264327365,3440,3440,3440,3440,0
20230831,122700,264327365,3440,3440,3440,3440,81
20230831,122600,264048725,3445,3445,3445,3445,0
20230831,122500,264048725,3445,3445,3445,3445,0
20230831,122400,264048725,3445,3445,3445,3445,0
20230831,122300,264048725,3445,3445,3445,3445,0
20230831,122200,264048725,3445,3445,3445,3445,0
20230831,122100,264048725,3445,3445,3445,3445,1015
20230831,122000,260552050,3450,3450,3450,3450,1182
20230831,121900,256474150,3450,3450,3450,3450,0
20230831,121800,256474150,3450,3450,3450,3450,0
20230831,121700,256474150,3450,3450,3450,3450,0
20230831,121600,256474150,3450,3450,3450,3450,0
20230831,121500,256474150,3450,3450,3450,3450,0
20230831,121400,256474150,3450,3450,3450,3450,300
20230831,121300,255439150,3450,3450,3450,3450,96
20230831,121200,255107950,3450,3450,3450,3450,0
20230831,121100,255107950,3450,3450,3450,3450,0
20230831,121000,255107950,3450,3450,3450,3450,0
20230831,120900,255107950,3450,3450,3450,3450,0
20230831,120800,255107950,3450,3450,3450,3450,0
20230831,120700,255107950,3450,3450,3450,3450,0
20230831,120600,255107950,3450,3450,3450,3450,0
20230831,120500,255107950,3450,3450,3450,3450,0
20230831,120400,255107950,3450,3450,3450,3450,0
20230831,120300,255107950,3450,3450,3450,3450,50
20230831,120200,254935450,3450,3450,3450,3450,75
20230831,120100,254676700,3445,3445,3445,3445,0
20230831,120000,254676700,3445,3445,3445,3445,0
20230831,115900,254676700,3445,3445,3445,3445,0
20230831,115800,254676700,3445,3445,3445,3445,0
20230831,115700,254676700,3445,3445,3445,3445,0
20230831,115600,254676700,3445,3445,3445,3445,0
20230831,115500,254676700,3445,3445,3445,3445,1000
20230831,115400,251231700,3445,3445,3445,3445,36
20230831,115300,251107680,3455,3455,3455,3455,0
20230831,115200,251107680,3455,3455,3455,3455,0
20230831,115100,251107680,3455,3455,3455,3455,3524
20230831,115000,238932260,3455,3455,3455,3455,1000
20230831,114900,235477260,3450,3450,3450,3450,10
20230831,114800,235442760,3445,3445,3445,3445,0
20230831,114700,235442760,3445,3445,3445,3445,0
20230831,114600,235442760,3445,3445,3445,3445,0
20230831,114500,235442760,3445,3445,3445,3445,2
20230831,114400,235435870,3455,3455,3455,3455,0
20230831,114300,235435870,3455,3455,3455,3455,20
20230831,114200,235366770,3455,3455,3455,3455,0
20230831,114100,235366770,3455,3455,3455,3455,0
20230831,114000,235366770,3455,3455,3455,3455,0
20230831,113900,235366770,3455,3455,3455,3455,0
20230831,113800,235366770,3455,3455,3455,3455,30
20230831,113700,235263120,3455,3455,3455,3455,0
20230831,113600,235263120,3455,3455,3455,3455,2
20230831,113500,235256210,3445,3440,3445,3440,165
20230831,113400,234688500,3440,3440,3440,3440,0
20230831,113300,234688500,3440,3440,3440,3440,1
20230831,113200,234685060,3440,3440,3440,3440,0
20230831,113100,234685060,3440,3440,3440,3440,0
20230831,113000,234685060,3440,3440,3440,3440,0
20230831,112900,234685060,3440,3440,3440,3440,0
20230831,112800,234685060,3440,3440,3440,3440,0
20230831,112700,234685060,3440,3440,3440,3440,0
20230831,112600,234685060,3440,3440,3440,3440,0
20230831,112500,234685060,3440,3440,3440,3440,26
20230831,112400,234595620,3445,3450,3450,3445,574
20230831,112300,232615690,3445,3440,3450,3440,165
20230831,112200,232047210,3425,3425,3425,3425,1793
20230831,112100,225906185,3420,3425,3425,3420,576
20230831,112000,223933530,3420,3410,3420,3405,8856
20230831,111900,193748835,3410,3410,3410,3410,1477
20230831,111800,188712265,3415,3415,3415,3415,111
20230831,111700,188333200,3420,3420,3420,3420,2638
20230831,111600,179311240,3425,3430,3430,3425,3587
20230831,111500,167009590,3430,3435,3435,3430,1247
20230831,111400,162726705,3435,3435,3435,3435,1
20230831,111300,162723270,3440,3445,3445,3440,2705
20230831,111200,153410835,3445,3445,3445,3445,1200
20230831,111100,149276835,3450,3450,3450,3450,0
20230831,111000,149276835,3450,3460,3460,3450,400
20230831,110900,147895205,3470,3470,3470,3470,0
20230831,110800,147895205,3470,3470,3470,3470,389
20230831,110700,146545375,3470,3470,3470,3470,0
20230831,110600,146545375,3470,3470,3470,3470,0
20230831,110500,146545375,3470,3470,3470,3470,0
20230831,110400,146545375,3470,3470,3470,3470,0
20230831,110300,146545375,3470,3470,3470,3470,0
20230831,110200,146545375,3470,3470,3470,3470,0
20230831,110100,146545375,3470,3470,3470,3470,0
20230831,110000,146545375,3470,3470,3470,3470,27
20230831,105900,146451685,3470,3470,3470,3470,2
20230831,105800,146444745,3455,3455,3455,3455,30
20230831,105700,146341095,3455,3455,3455,3455,0
20230831,105600,146341095,3455,3455,3455,3455,0
20230831,105500,146341095,3455,3455,3455,3455,0
20230831,105400,146341095,3455,3455,3455,3455,0
20230831,105300,146341095,3455,3455,3455,3455,0
20230831,105200,146341095,3455,3455,3455,3455,0
20230831,105100,146341095,3455,3455,3455,3455,0
20230831,105000,146341095,3455,3455,3455,3455,0
20230831,104900,146341095,3455,3455,3455,3455,2266
20230831,104800,138512065,3450,3450,3450,3450,1001
20230831,104700,135058615,3445,3445,3445,3445,0
20230831,104600,135058615,3445,3445,3445,3445,0
20230831,104500,135058615,3445,3445,3445,3445,0
20230831,104400,135058615,3445,3445,3445,3445,0
20230831,104300,135058615,3445,3445,3445,3445,145
20230831,104200,134559090,3450,3450,3450,3450,1
20230831,104100,134555640,3450,3450,3450,3450,0
20230831,104000,134555640,3450,3450,3450,3450,1
20230831,103900,134552190,3450,3450,3450,3450,15
20230831,103800,134500440,3450,3455,3455,3450,70
20230831,103700,134258760,3455,3455,3455,3455,13
20230831,103600,134213845,3455,3455,3455,3455,11
20230831,103500,134175840,3455,3470,3470,3455,3835
20230831,103400,120923650,3475,3475,3475,3475,0
20230831,103300,120923650,3475,3475,3475,3475,0
20230831,103200,120923650,3475,3475,3475,3475,10
20230831,103100,120888900,3475,3475,3475,3475,0
20230831,103000,120888900,3475,3475,3475,3475,0
20230831,102900,120888900,3475,3475,3475,3475,0
20230831,102800,120888900,3475,3475,3475,3475,1
20230831,102700,120885425,3465,3465,3465,3465,0
20230831,102600,120885425,3465,3465,3465,3465,0
20230831,102500,120885425,3465,3470,3470,3465,193
20230831,102400,120215980,3475,3475,3475,3475,6
20230831,102300,120195130,3475,3475,3475,3475,4
20230831,102200,120181230,3490,3490,3490,3490,0
20230831,102100,120181230,3490,3490,3490,3490,30
20230831,102000,120076530,3490,3490,3490,3490,20
20230831,101900,120006730,3490,3490,3490,3490,0
20230831,101800,120006730,3490,3490,3490,3490,1
20230831,101700,120003240,3490,3490,3490,3490,0
20230831,101600,120003240,3490,3490,3490,3490,0
20230831,101500,120003240,3490,3490,3490,3490,0
20230831,101400,120003240,3490,3490,3490,3490,0
20230831,101300,120003240,3490,3490,3490,3490,1
20230831,101200,119999750,3470,3470,3470,3470,0
20230831,101100,119999750,3470,3470,3470,3470,0
20230831,101000,119999750,3470,3480,3480,3470,2000
20230831,100900,113052315,3485,3490,3490,3485,128
20230831,100800,112605795,3490,3490,3490,3490,0
20230831,100700,112605795,3490,3490,3490,3490,0
20230831,100600,112605795,3490,3490,3490,3490,0
20230831,100500,112605795,3490,3490,3490,3490,0
20230831,100400,112605795,3490,3490,3490,3490,0
20230831,100300,112605795,3490,3490,3490,3490,4
20230831,100200,112591835,3485,3485,3485,3485,0
20230831,100100,112591835,3485,3490,3490,3485,403
20230831,100000,111187135,3485,3485,3485,3485,1
20230831,095900,111183650,3485,3485,3485,3485,0
20230831,095800,111183650,3485,3485,3485,3485,200
20230831,095700,110486650,3490,3490,3490,3490,0
20230831,095600,110486650,3490,3490,3490,3490,0
20230831,095500,110486650,3490,3490,3490,3490,0
20230831,095400,110486650,3490,3490,3490,3490,0
20230831,095300,110486650,3490,3490,3490,3490,5
20230831,095200,110469200,3495,3500,3500,3495,325
20230831,095100,109333250,3505,3505,3505,3505,99
20230831,095000,108986255,3505,3495,3505,3495,459
20230831,094900,107380730,3495,3495,3495,3495,171
20230831,094800,106783085,3495,3495,3495,3495,0
20230831,094700,106783085,3495,3495,3495,3495,0
20230831,094600,106783085,3495,3495,3495,3495,0
20230831,094500,106783085,3495,3490,3495,3490,21
20230831,094400,106709790,3495,3495,3495,3495,0
20230831,094300,106709790,3495,3495,3495,3495,500
20230831,094200,104962290,3490,3490,3490,3490,11
20230831,094100,104923900,3485,3480,3485,3480,923
20230831,094000,101707295,3475,3475,3475,3475,500
20230831,093900,99969795,3475,3475,3475,3475,1364
20230831,093800,95229895,3475,3475,3475,3475,101
20230831,093700,94878920,3490,3470,3490,3470,2146
20230831,093600,87403980,3470,3470,3470,3470,1
20230831,093500,87400510,3470,3470,3470,3470,0
20230831,093400,87400510,3470,3470,3470,3470,2
20230831,093300,87393570,3470,3450,3470,3435,7053
20230831,093200,63083480,3460,3460,3460,3460,1
20230831,093100,63080020,3460,3460,3460,3460,1
20230831,093000,63076560,3460,3450,3460,3450,285
20230831,092900,62093280,3455,3455,3455,3455,10
20230831,092800,62058730,3450,3455,3455,3450,200
20230831,092700,61368335,3455,3455,3455,3455,0
20230831,092600,61368335,3455,3460,3460,3455,79
20230831,092500,61095210,3475,3475,3475,3475,1
20230831,092400,61091735,3465,3470,3470,3465,1781
20230831,092300,54916855,3480,3480,3480,3480,0
20230831,092200,54916855,3480,3480,3480,3480,1
20230831,092100,54913375,3475,3470,3475,3460,210
20230831,092000,54185660,3475,3475,3475,3475,0
20230831,091900,54185660,3475,3485,3485,3475,525
20230831,091800,52359545,3490,3490,3490,3490,0
20230831,091700,52359545,3490,3490,3490,3490,50
20230831,091600,52185045,3500,3500,3500,3500,0
20230831,091500,52185045,3500,3490,3500,3490,357
20230831,091400,50938625,3485,3485,3485,3485,0
20230831,091300,50938625,3485,3485,3485,3485,80
20230831,091200,50659825,3485,3490,3490,3485,1154
20230831,091100,46632370,3485,3485,3485,3485,0
20230831,091000,46632370,3485,3485,3490,3485,4
20230831,090900,46618425,3495,3525,3530,3495,2014
20230831,090800,39549080,3535,3525,3535,3525,249
20230831,090700,38669875,3530,3515,3530,3515,201
20230831,090600,37961645,3510,3510,3510,3500,4346
20230831,090500,22721745,3510,3515,3515,3510,767
20230831,090400,20025840,3520,3515,3565,3515,3893
20230831,090300,6265365,3500,3500,3510,3490,812
20230831,090200,3425950,3480,3485,3485,3480,450
20230831,090100,1858820,3520,3485,3520,3485,100
20230831,090000,1507930,3490,3445,3490,3445,437