KissMeData/088910/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194200,455267595,3035,3035,3035,3035,3192
20230831,194100,455267595,3035,3035,3035,3035,0
20230831,194000,455267595,3035,3035,3035,3035,0
20230831,193900,455267595,3035,3035,3035,3035,0
20230831,193800,455267595,3035,3035,3035,3035,0
20230831,193700,455267595,3035,3035,3035,3035,0
20230831,193600,455267595,3035,3035,3035,3035,0
20230831,193500,455267595,3035,3035,3035,3035,0
20230831,193400,455267595,3035,3035,3035,3035,0
20230831,193300,455267595,3035,3035,3035,3035,0
20230831,193200,455267595,3035,3035,3035,3035,0
20230831,193100,455267595,3035,3035,3035,3035,0
20230831,193000,455267595,3035,3035,3035,3035,0
20230831,192900,455267595,3035,3035,3035,3035,0
20230831,192800,455267595,3035,3035,3035,3035,0
20230831,192700,455267595,3035,3035,3035,3035,0
20230831,192600,455267595,3035,3035,3035,3035,0
20230831,192500,455267595,3035,3035,3035,3035,0
20230831,192400,455267595,3035,3035,3035,3035,0
20230831,192300,455267595,3035,3035,3035,3035,0
20230831,192200,455267595,3035,3035,3035,3035,0
20230831,192100,455267595,3035,3035,3035,3035,0
20230831,192000,455267595,3035,3035,3035,3035,0
20230831,191900,455267595,3035,3035,3035,3035,0
20230831,191800,455267595,3035,3035,3035,3035,0
20230831,191700,455267595,3035,3035,3035,3035,0
20230831,191600,455267595,3035,3035,3035,3035,0
20230831,191500,455267595,3035,3035,3035,3035,0
20230831,191400,455267595,3035,3035,3035,3035,0
20230831,191300,455267595,3035,3035,3035,3035,0
20230831,191200,455267595,3035,3035,3035,3035,3192
20230831,191100,455267595,3035,3035,3035,3035,0
20230831,191000,455267595,3035,3035,3035,3035,0
20230831,190900,455267595,3035,3035,3035,3035,0
20230831,190800,455267595,3035,3035,3035,3035,0
20230831,190700,455267595,3035,3035,3035,3035,0
20230831,190600,455267595,3035,3035,3035,3035,0
20230831,190500,455267595,3035,3035,3035,3035,0
20230831,190400,455267595,3035,3035,3035,3035,0
20230831,190300,455267595,3035,3035,3035,3035,0
20230831,190200,455267595,3035,3035,3035,3035,0
20230831,190100,455267595,3035,3035,3035,3035,0
20230831,190000,455267595,3035,3035,3035,3035,0
20230831,185900,455267595,3035,3035,3035,3035,0
20230831,185800,455267595,3035,3035,3035,3035,0
20230831,185700,455267595,3035,3035,3035,3035,0
20230831,185600,455267595,3035,3035,3035,3035,0
20230831,185500,455267595,3035,3035,3035,3035,0
20230831,185400,455267595,3035,3035,3035,3035,0
20230831,185300,455267595,3035,3035,3035,3035,0
20230831,185200,455267595,3035,3035,3035,3035,0
20230831,185100,455267595,3035,3035,3035,3035,0
20230831,185000,455267595,3035,3035,3035,3035,0
20230831,184900,455267595,3035,3035,3035,3035,0
20230831,184800,455267595,3035,3035,3035,3035,0
20230831,184700,455267595,3035,3035,3035,3035,0
20230831,184600,455267595,3035,3035,3035,3035,0
20230831,184500,455267595,3035,3035,3035,3035,0
20230831,184400,455267595,3035,3035,3035,3035,0
20230831,184300,455267595,3035,3035,3035,3035,0
20230831,184200,455267595,3035,3035,3035,3035,3192
20230831,184100,455267595,3035,3035,3035,3035,0
20230831,184000,455267595,3035,3035,3035,3035,0
20230831,183900,455267595,3035,3035,3035,3035,0
20230831,183800,455267595,3035,3035,3035,3035,0
20230831,183700,455267595,3035,3035,3035,3035,0
20230831,183600,455267595,3035,3035,3035,3035,0
20230831,183500,455267595,3035,3035,3035,3035,0
20230831,183400,455267595,3035,3035,3035,3035,0
20230831,183300,455267595,3035,3035,3035,3035,0
20230831,183200,455267595,3035,3035,3035,3035,0
20230831,183100,455267595,3035,3035,3035,3035,0
20230831,183000,455267595,3035,3035,3035,3035,0
20230831,182900,455267595,3035,3035,3035,3035,0
20230831,182800,455267595,3035,3035,3035,3035,0
20230831,182700,455267595,3035,3035,3035,3035,0
20230831,182600,455267595,3035,3035,3035,3035,0
20230831,182500,455267595,3035,3035,3035,3035,0
20230831,182400,455267595,3035,3035,3035,3035,0
20230831,182300,455267595,3035,3035,3035,3035,0
20230831,182200,455267595,3035,3035,3035,3035,0
20230831,182100,455267595,3035,3035,3035,3035,0
20230831,182000,455267595,3035,3035,3035,3035,0
20230831,181900,455267595,3035,3035,3035,3035,0
20230831,181800,455267595,3035,3035,3035,3035,0
20230831,181700,455267595,3035,3035,3035,3035,0
20230831,181600,455267595,3035,3035,3035,3035,0
20230831,181500,455267595,3035,3035,3035,3035,0
20230831,181400,455267595,3035,3035,3035,3035,0
20230831,181300,455267595,3035,3035,3035,3035,0
20230831,181200,455267595,3035,3035,3035,3035,3192
20230831,181100,455267595,3035,3035,3035,3035,0
20230831,181000,455267595,3035,3035,3035,3035,0
20230831,180900,455267595,3035,3035,3035,3035,0
20230831,180800,455267595,3035,3035,3035,3035,0
20230831,180700,455267595,3035,3035,3035,3035,0
20230831,180600,455267595,3035,3035,3035,3035,0
20230831,180500,455267595,3035,3035,3035,3035,0
20230831,180400,455267595,3035,3035,3035,3035,0
20230831,180300,455267595,3035,3035,3035,3035,0
20230831,180200,455267595,3035,3035,3035,3035,0
20230831,180100,455267595,3035,3035,3035,3035,0
20230831,180000,455267595,3035,3035,3035,3035,0
20230831,175900,455267595,3035,3035,3035,3035,0
20230831,175800,455267595,3035,3035,3035,3035,0
20230831,175700,455267595,3035,3035,3035,3035,0
20230831,175600,455267595,3035,3035,3035,3035,0
20230831,175500,455267595,3035,3035,3035,3035,0
20230831,175400,455267595,3035,3035,3035,3035,0
20230831,175300,455267595,3035,3035,3035,3035,0
20230831,175200,455267595,3035,3035,3035,3035,0
20230831,175100,455267595,3035,3035,3035,3035,0
20230831,175000,455267595,3035,3035,3035,3035,0
20230831,174900,455267595,3035,3035,3035,3035,0
20230831,174800,455267595,3035,3035,3035,3035,0
20230831,174700,455267595,3035,3035,3035,3035,0
20230831,174600,455267595,3035,3035,3035,3035,0
20230831,174500,455267595,3035,3035,3035,3035,0
20230831,174400,455267595,3035,3035,3035,3035,0
20230831,174300,455267595,3035,3035,3035,3035,0
20230831,174200,455267595,3035,3035,3035,3035,3192
20230831,174100,455267595,3035,3035,3035,3035,0
20230831,174000,455267595,3035,3035,3035,3035,0
20230831,173900,455267595,3035,3035,3035,3035,0
20230831,173800,455267595,3035,3035,3035,3035,0
20230831,173700,455267595,3035,3035,3035,3035,0
20230831,173600,455267595,3035,3035,3035,3035,0
20230831,173500,455267595,3035,3035,3035,3035,0
20230831,173400,455267595,3035,3035,3035,3035,0
20230831,173300,455267595,3035,3035,3035,3035,0
20230831,173200,455267595,3035,3035,3035,3035,0
20230831,173100,455267595,3035,3035,3035,3035,0
20230831,173000,455267595,3035,3035,3035,3035,0
20230831,172900,455267595,3035,3035,3035,3035,0
20230831,172800,455267595,3035,3035,3035,3035,0
20230831,172700,455267595,3035,3035,3035,3035,0
20230831,172600,455267595,3035,3035,3035,3035,0
20230831,172500,455267595,3035,3035,3035,3035,0
20230831,172400,455267595,3035,3035,3035,3035,0
20230831,172300,455267595,3035,3035,3035,3035,0
20230831,172200,455267595,3035,3035,3035,3035,0
20230831,172100,455267595,3035,3035,3035,3035,0
20230831,172000,455267595,3035,3035,3035,3035,0
20230831,171900,455267595,3035,3035,3035,3035,0
20230831,171800,455267595,3035,3035,3035,3035,0
20230831,171700,455267595,3035,3035,3035,3035,0
20230831,171600,455267595,3035,3035,3035,3035,0
20230831,171500,455267595,3035,3035,3035,3035,0
20230831,171400,455267595,3035,3035,3035,3035,0
20230831,171300,455267595,3035,3035,3035,3035,0
20230831,171200,455267595,3035,3035,3035,3035,3192
20230831,171100,455267595,3035,3035,3035,3035,0
20230831,171000,455267595,3035,3035,3035,3035,0
20230831,170900,455267595,3035,3035,3035,3035,0
20230831,170800,455267595,3035,3035,3035,3035,0
20230831,170700,455267595,3035,3035,3035,3035,0
20230831,170600,455267595,3035,3035,3035,3035,0
20230831,170500,455267595,3035,3035,3035,3035,0
20230831,170400,455267595,3035,3035,3035,3035,0
20230831,170300,455267595,3035,3035,3035,3035,0
20230831,170200,455267595,3035,3035,3035,3035,0
20230831,170100,455267595,3035,3035,3035,3035,0
20230831,170000,455267595,3035,3035,3035,3035,0
20230831,165900,455267595,3035,3035,3035,3035,0
20230831,165800,455267595,3035,3035,3035,3035,0
20230831,165700,455267595,3035,3035,3035,3035,0
20230831,165600,455267595,3035,3035,3035,3035,0
20230831,165500,455267595,3035,3035,3035,3035,0
20230831,165400,455267595,3035,3035,3035,3035,0
20230831,165300,455267595,3035,3035,3035,3035,0
20230831,165200,455267595,3035,3035,3035,3035,0
20230831,165100,455267595,3035,3035,3035,3035,0
20230831,165000,455267595,3035,3035,3035,3035,0
20230831,164900,455267595,3035,3035,3035,3035,0
20230831,164800,455267595,3035,3035,3035,3035,0
20230831,164700,455267595,3035,3035,3035,3035,0
20230831,164600,455267595,3035,3035,3035,3035,0
20230831,164500,455267595,3035,3035,3035,3035,0
20230831,164400,455267595,3035,3035,3035,3035,0
20230831,164300,455267595,3035,3035,3035,3035,0
20230831,164200,455267595,3035,3035,3035,3035,3192
20230831,164100,455267595,3035,3035,3035,3035,0
20230831,164000,455267595,3035,3035,3035,3035,0
20230831,163900,455267595,3035,3035,3035,3035,0
20230831,163800,455267595,3035,3035,3035,3035,0
20230831,163700,455267595,3035,3035,3035,3035,0
20230831,163600,455267595,3035,3035,3035,3035,0
20230831,163500,455267595,3035,3035,3035,3035,0
20230831,163400,455267595,3035,3035,3035,3035,0
20230831,163300,455267595,3035,3035,3035,3035,0
20230831,163200,455267595,3035,3035,3035,3035,0
20230831,163100,455267595,3035,3035,3035,3035,0
20230831,163000,455267595,3035,3035,3035,3035,0
20230831,162900,455267595,3035,3035,3035,3035,0
20230831,162800,455267595,3035,3035,3035,3035,0
20230831,162700,455267595,3035,3035,3035,3035,0
20230831,162600,455267595,3035,3035,3035,3035,0
20230831,162500,455267595,3035,3035,3035,3035,0
20230831,162400,455267595,3035,3035,3035,3035,0
20230831,162300,455267595,3035,3035,3035,3035,0
20230831,162200,455267595,3035,3035,3035,3035,0
20230831,162100,455267595,3035,3035,3035,3035,0
20230831,162000,455267595,3035,3035,3035,3035,0
20230831,161900,455267595,3035,3035,3035,3035,0
20230831,161800,455267595,3035,3035,3035,3035,0
20230831,161700,455267595,3035,3035,3035,3035,0
20230831,161600,455267595,3035,3035,3035,3035,0
20230831,161500,455267595,3035,3035,3035,3035,0
20230831,161400,455267595,3035,3035,3035,3035,0
20230831,161300,455267595,3035,3035,3035,3035,0
20230831,161200,455267595,3035,3035,3035,3035,3192
20230831,161100,455267595,3035,3035,3035,3035,0
20230831,161000,455267595,3035,3035,3035,3035,0
20230831,160900,455267595,3035,3035,3035,3035,0
20230831,160800,455267595,3035,3035,3035,3035,0
20230831,160700,455267595,3035,3035,3035,3035,0
20230831,160600,455267595,3035,3035,3035,3035,0
20230831,160500,455267595,3035,3035,3035,3035,0
20230831,160400,455267595,3035,3035,3035,3035,0
20230831,160300,455267595,3035,3035,3035,3035,0
20230831,160200,455267595,3035,3035,3035,3035,0
20230831,160100,455267595,3035,3035,3035,3035,0
20230831,160000,455267595,3035,3035,3035,3035,0
20230831,155900,455267595,3035,3035,3035,3035,0
20230831,155800,455267595,3035,3035,3035,3035,0
20230831,155700,455267595,3035,3035,3035,3035,0
20230831,155600,455267595,3035,3035,3035,3035,0
20230831,155500,455267595,3035,3035,3035,3035,0
20230831,155400,455267595,3035,3035,3035,3035,0
20230831,155300,455267595,3035,3035,3035,3035,0
20230831,155200,455267595,3035,3035,3035,3035,0
20230831,155100,455267595,3035,3035,3035,3035,0
20230831,155000,455267595,3035,3035,3035,3035,0
20230831,154900,455267595,3035,3035,3035,3035,0
20230831,154800,455267595,3035,3035,3035,3035,0
20230831,154700,455267595,3035,3035,3035,3035,0
20230831,154600,455267595,3035,3035,3035,3035,0
20230831,154500,455267595,3035,3035,3035,3035,0
20230831,154400,455267595,3035,3035,3035,3035,0
20230831,154300,455267595,3035,3035,3035,3035,0
20230831,154200,455267595,3035,3035,3035,3035,3192
20230831,154100,455267595,3035,3035,3035,3035,0
20230831,154000,455267595,3035,3035,3035,3035,0
20230831,153900,455267595,3035,3035,3035,3035,0
20230831,153800,455267595,3035,3035,3035,3035,0
20230831,153700,455267595,3035,3035,3035,3035,0
20230831,153600,455267595,3035,3035,3035,3035,0
20230831,153500,455267595,3035,3035,3035,3035,0
20230831,153400,455267595,3035,3035,3035,3035,0
20230831,153300,455267595,3035,3035,3035,3035,0
20230831,153200,455267595,3035,3035,3035,3035,0
20230831,153100,455267595,3035,3035,3035,3035,0
20230831,153000,455267595,3035,3035,3035,3035,3192
20230831,152900,445579875,3040,3040,3040,3040,0
20230831,152800,445579875,3040,3040,3040,3040,0
20230831,152700,445579875,3040,3040,3040,3040,0
20230831,152600,445579875,3040,3040,3040,3040,0
20230831,152500,445579875,3040,3040,3040,3040,0
20230831,152400,445579875,3040,3040,3040,3040,0
20230831,152300,445579875,3040,3040,3040,3040,0
20230831,152200,445579875,3040,3040,3040,3040,0
20230831,152100,445579875,3040,3040,3040,3040,0
20230831,152000,445579875,3040,3040,3040,3040,0
20230831,151900,445579875,3040,3040,3040,3040,826
20230831,151800,443068835,3040,3040,3040,3040,0
20230831,151700,443068835,3040,3045,3045,3040,80
20230831,151600,442825410,3040,3040,3040,3040,363
20230831,151500,441721890,3035,3035,3035,3035,0
20230831,151400,441721890,3035,3035,3035,3035,0
20230831,151300,441721890,3035,3035,3035,3035,0
20230831,151200,441721890,3035,3035,3035,3035,0
20230831,151100,441721890,3035,3035,3035,3035,2
20230831,151000,441715820,3040,3040,3040,3040,72
20230831,150900,441496940,3040,3040,3040,3040,0
20230831,150800,441496940,3040,3040,3040,3040,0
20230831,150700,441496940,3040,3040,3040,3040,100
20230831,150600,441192940,3040,3040,3040,3040,0
20230831,150500,441192940,3040,3040,3040,3040,0
20230831,150400,441192940,3040,3040,3040,3040,0
20230831,150300,441192940,3040,3045,3045,3040,1063
20230831,150200,437960605,3050,3050,3050,3050,0
20230831,150100,437960605,3050,3050,3050,3050,0
20230831,150000,437960605,3050,3050,3050,3050,0
20230831,145900,437960605,3050,3050,3050,3050,0
20230831,145800,437960605,3050,3050,3050,3050,0
20230831,145700,437960605,3050,3050,3050,3050,0
20230831,145600,437960605,3050,3050,3050,3050,0
20230831,145500,437960605,3050,3050,3050,3050,0
20230831,145400,437960605,3050,3050,3050,3050,0
20230831,145300,437960605,3050,3050,3050,3050,2
20230831,145200,437954505,3030,3045,3045,3030,2429
20230831,145100,430563060,3045,3030,3045,3030,1847
20230831,145000,424945225,3030,3025,3030,3025,2531
20230831,144900,417286295,3015,3015,3015,3015,0
20230831,144800,417286295,3015,3015,3015,3015,39
20230831,144700,417168710,3025,3025,3025,3025,0
20230831,144600,417168710,3025,3010,3025,3010,256
20230831,144500,416398120,3030,3030,3030,3030,0
20230831,144400,416398120,3030,3030,3030,3030,0
20230831,144300,416398120,3030,3020,3030,3020,6131
20230831,144200,397837685,3005,3015,3015,3005,600
20230831,144100,396028980,3020,3020,3020,3020,0
20230831,144000,396028980,3020,3020,3020,3020,0
20230831,143900,396028980,3020,3015,3020,3010,1907
20230831,143800,390288605,3015,3015,3015,3015,0
20230831,143700,390288605,3015,3015,3015,3015,2
20230831,143600,390282575,3015,3015,3015,3015,205
20230831,143500,389664500,3020,3020,3020,3020,91
20230831,143400,389389680,3015,3025,3025,3015,1320
20230831,143300,385409630,3015,3015,3015,3015,1800
20230831,143200,379982630,3020,3020,3020,3020,0
20230831,143100,379982630,3020,3020,3020,3020,0
20230831,143000,379982630,3020,3020,3020,3020,0
20230831,142900,379982630,3020,3020,3020,3020,0
20230831,142800,379982630,3020,3020,3020,3020,503
20230831,142700,378463570,3020,3020,3020,3020,0
20230831,142600,378463570,3020,3020,3020,3020,0
20230831,142500,378463570,3020,3020,3020,3020,0
20230831,142400,378463570,3020,3020,3020,3020,0
20230831,142300,378463570,3020,3020,3020,3020,42
20230831,142200,378336730,3030,3030,3030,3030,0
20230831,142100,378336730,3030,3030,3030,3030,0
20230831,142000,378336730,3030,3030,3030,3030,0
20230831,141900,378336730,3030,3030,3030,3030,0
20230831,141800,378336730,3030,3030,3030,3030,0
20230831,141700,378336730,3030,3030,3030,3030,1
20230831,141600,378333700,3020,3020,3020,3020,0
20230831,141500,378333700,3020,3020,3020,3020,0
20230831,141400,378333700,3020,3020,3020,3020,0
20230831,141300,378333700,3020,3020,3020,3020,0
20230831,141200,378333700,3020,3020,3020,3020,0
20230831,141100,378333700,3020,3020,3020,3020,0
20230831,141000,378333700,3020,3020,3020,3020,150
20230831,140900,377880700,3030,3030,3030,3030,2
20230831,140800,377874640,3020,3020,3020,3020,0
20230831,140700,377874640,3020,3020,3020,3020,0
20230831,140600,377874640,3020,3020,3020,3020,0
20230831,140500,377874640,3020,3020,3020,3020,0
20230831,140400,377874640,3020,3020,3020,3020,0
20230831,140300,377874640,3020,3020,3020,3020,1600
20230831,140200,373042640,3020,3020,3020,3020,0
20230831,140100,373042640,3020,3020,3020,3020,133
20230831,140000,372640980,3015,3015,3015,3015,0
20230831,135900,372640980,3015,3015,3015,3015,0
20230831,135800,372640980,3015,3015,3015,3015,0
20230831,135700,372640980,3015,3015,3015,3015,1697
20230831,135600,367524525,3015,3015,3015,3015,103
20230831,135500,367213980,3015,3015,3015,3015,0
20230831,135400,367213980,3015,3015,3015,3015,0
20230831,135300,367213980,3015,3015,3015,3015,0
20230831,135200,367213980,3015,3015,3015,3015,0
20230831,135100,367213980,3015,3015,3015,3015,0
20230831,135000,367213980,3015,3015,3015,3015,0
20230831,134900,367213980,3015,3015,3015,3015,93
20230831,134800,366933585,3035,3035,3035,3035,0
20230831,134700,366933585,3035,3025,3035,3025,257
20230831,134600,366153810,3025,3025,3025,3025,0
20230831,134500,366153810,3025,3025,3025,3025,7
20230831,134400,366132635,3025,3025,3025,3025,0
20230831,134300,366132635,3025,3025,3025,3025,0
20230831,134200,366132635,3025,3025,3025,3025,23
20230831,134100,366063060,3025,3025,3025,3025,0
20230831,134000,366063060,3025,3025,3025,3025,13
20230831,133900,366023735,3025,3025,3025,3025,0
20230831,133800,366023735,3025,3025,3025,3025,0
20230831,133700,366023735,3025,3025,3025,3025,37
20230831,133600,365911810,3030,3030,3030,3030,0
20230831,133500,365911810,3030,3030,3040,3005,16347
20230831,133400,316682635,3035,3035,3035,3035,0
20230831,133300,316682635,3035,3035,3035,3035,0
20230831,133200,316682635,3035,3035,3035,3035,2200
20230831,133100,310005635,3040,3040,3040,3040,0
20230831,133000,310005635,3040,3040,3040,3040,0
20230831,132900,310005635,3040,3040,3040,3040,0
20230831,132800,310005635,3040,3040,3040,3040,535
20230831,132700,308379235,3040,3040,3040,3040,0
20230831,132600,308379235,3040,3040,3040,3040,0
20230831,132500,308379235,3040,3040,3040,3040,0
20230831,132400,308379235,3040,3040,3040,3040,0
20230831,132300,308379235,3040,3045,3045,3040,175
20230831,132200,307846610,3045,3045,3045,3045,230
20230831,132100,307146260,3040,3040,3040,3040,0
20230831,132000,307146260,3040,3040,3040,3040,0
20230831,131900,307146260,3040,3040,3040,3040,0
20230831,131800,307146260,3040,3040,3040,3040,0
20230831,131700,307146260,3040,3040,3040,3040,142
20230831,131600,306714580,3040,3040,3040,3040,134
20230831,131500,306307220,3040,3040,3040,3040,93
20230831,131400,306024500,3040,3040,3040,3040,0
20230831,131300,306024500,3040,3040,3040,3040,0
20230831,131200,306024500,3040,3040,3040,3040,0
20230831,131100,306024500,3040,3040,3040,3040,0
20230831,131000,306024500,3040,3040,3040,3040,0
20230831,130900,306024500,3040,3040,3040,3040,0
20230831,130800,306024500,3040,3040,3040,3040,0
20230831,130700,306024500,3040,3040,3040,3040,0
20230831,130600,306024500,3040,3040,3040,3040,0
20230831,130500,306024500,3040,3040,3040,3040,0
20230831,130400,306024500,3040,3040,3040,3040,23
20230831,130300,305954580,3040,3040,3040,3040,0
20230831,130200,305954580,3040,3040,3040,3040,429
20230831,130100,304650420,3045,3045,3045,3045,3
20230831,130000,304641285,3040,3040,3040,3040,471
20230831,125900,303209445,3040,3040,3040,3040,0
20230831,125800,303209445,3040,3040,3040,3040,0
20230831,125700,303209445,3040,3035,3040,3025,120
20230831,125600,302845935,3040,3040,3040,3040,0
20230831,125500,302845935,3040,3040,3040,3040,1
20230831,125400,302842895,3040,3040,3040,3040,0
20230831,125300,302842895,3040,3040,3040,3040,0
20230831,125200,302842895,3040,3040,3040,3040,0
20230831,125100,302842895,3040,3040,3040,3040,0
20230831,125000,302842895,3040,3040,3040,3040,0
20230831,124900,302842895,3040,3040,3040,3040,0
20230831,124800,302842895,3040,3040,3040,3040,1300
20230831,124700,298890895,3040,3040,3040,3040,1
20230831,124600,298887855,3035,3035,3035,3035,0
20230831,124500,298887855,3035,3035,3035,3035,1000
20230831,124400,295852855,3040,3040,3040,3040,0
20230831,124300,295852855,3040,3040,3040,3040,494
20230831,124200,294351095,3040,3040,3040,3040,0
20230831,124100,294351095,3040,3040,3040,3040,193
20230831,124000,293764375,3040,3040,3040,3040,0
20230831,123900,293764375,3040,3040,3040,3040,829
20230831,123800,291244215,3040,3040,3040,3040,0
20230831,123700,291244215,3040,3040,3040,3040,0
20230831,123600,291244215,3040,3040,3040,3040,573
20230831,123500,289502295,3045,3045,3045,3045,117
20230831,123400,289146030,3045,3050,3050,3045,1400
20230831,123300,284882530,3050,3050,3050,3050,88
20230831,123200,284614130,3050,3050,3050,3050,100
20230831,123100,284309130,3050,3050,3050,3050,0
20230831,123000,284309130,3050,3050,3050,3050,0
20230831,122900,284309130,3050,3050,3050,3050,0
20230831,122800,284309130,3050,3050,3050,3050,23
20230831,122700,284238980,3050,3050,3050,3050,0
20230831,122600,284238980,3050,3050,3050,3050,2032
20230831,122500,278041380,3050,3050,3050,3050,1095
20230831,122400,274701630,3055,3055,3055,3055,0
20230831,122300,274701630,3055,3055,3055,3055,491
20230831,122200,273201625,3050,3050,3050,3050,0
20230831,122100,273201625,3050,3050,3050,3050,0
20230831,122000,273201625,3050,3050,3050,3050,150
20230831,121900,272744125,3050,3050,3050,3050,0
20230831,121800,272744125,3050,3050,3050,3050,0
20230831,121700,272744125,3050,3050,3050,3050,0
20230831,121600,272744125,3050,3050,3050,3050,0
20230831,121500,272744125,3050,3050,3050,3050,0
20230831,121400,272744125,3050,3050,3050,3050,0
20230831,121300,272744125,3050,3050,3050,3050,0
20230831,121200,272744125,3050,3050,3050,3050,2940
20230831,121100,263777125,3055,3055,3055,3055,0
20230831,121000,263777125,3055,3055,3055,3055,23
20230831,120900,263706860,3055,3055,3055,3055,337
20230831,120800,262677325,3055,3055,3055,3055,0
20230831,120700,262677325,3055,3055,3055,3055,398
20230831,120600,261461435,3055,3055,3055,3055,0
20230831,120500,261461435,3055,3055,3055,3055,0
20230831,120400,261461435,3055,3055,3055,3055,0
20230831,120300,261461435,3055,3055,3055,3055,0
20230831,120200,261461435,3055,3055,3055,3055,0
20230831,120100,261461435,3055,3055,3055,3055,0
20230831,120000,261461435,3055,3055,3055,3055,0
20230831,115900,261461435,3055,3055,3055,3055,0
20230831,115800,261461435,3055,3055,3055,3055,0
20230831,115700,261461435,3055,3055,3055,3055,921
20230831,115600,258647780,3055,3055,3055,3055,0
20230831,115500,258647780,3055,3055,3055,3055,0
20230831,115400,258647780,3055,3055,3055,3055,10
20230831,115300,258617230,3055,3055,3055,3055,0
20230831,115200,258617230,3055,3055,3055,3055,0
20230831,115100,258617230,3055,3055,3055,3055,0
20230831,115000,258617230,3055,3055,3055,3055,0
20230831,114900,258617230,3055,3055,3055,3055,0
20230831,114800,258617230,3055,3055,3055,3055,0
20230831,114700,258617230,3055,3050,3055,3050,4971
20230831,114600,243446660,3045,3045,3045,3045,0
20230831,114500,243446660,3045,3045,3045,3045,0
20230831,114400,243446660,3045,3045,3045,3045,0
20230831,114300,243446660,3045,3045,3045,3045,0
20230831,114200,243446660,3045,3045,3045,3045,10
20230831,114100,243416210,3050,3050,3050,3050,0
20230831,114000,243416210,3050,3050,3050,3050,360
20230831,113900,242318210,3050,3050,3050,3050,0
20230831,113800,242318210,3050,3050,3050,3050,0
20230831,113700,242318210,3050,3050,3050,3050,0
20230831,113600,242318210,3050,3050,3050,3050,0
20230831,113500,242318210,3050,3050,3050,3050,0
20230831,113400,242318210,3050,3050,3050,3050,23
20230831,113300,242248060,3050,3050,3050,3050,2622
20230831,113200,234250960,3050,3050,3050,3050,467
20230831,113100,232826610,3045,3045,3045,3045,0
20230831,113000,232826610,3045,3045,3045,3045,1
20230831,112900,232823565,3045,3045,3045,3045,50
20230831,112800,232671315,3050,3050,3050,3050,0
20230831,112700,232671315,3050,3050,3050,3050,3
20230831,112600,232662165,3045,3045,3045,3045,0
20230831,112500,232662165,3045,3045,3045,3045,45
20230831,112400,232525140,3045,3045,3045,3045,0
20230831,112300,232525140,3045,3045,3045,3045,1
20230831,112200,232522095,3045,3045,3045,3045,0
20230831,112100,232522095,3045,3045,3045,3045,100
20230831,112000,232217595,3045,3045,3045,3045,0
20230831,111900,232217595,3045,3045,3045,3045,0
20230831,111800,232217595,3045,3045,3045,3045,0
20230831,111700,232217595,3045,3050,3050,3045,1650
20230831,111600,227186765,3050,3050,3050,3050,1
20230831,111500,227183715,3050,3050,3050,3050,276
20230831,111400,226341915,3050,3050,3050,3050,1555
20230831,111300,221599165,3055,3055,3055,3055,0
20230831,111200,221599165,3055,3055,3055,3055,0
20230831,111100,221599165,3055,3055,3055,3055,0
20230831,111000,221599165,3055,3055,3055,3055,1
20230831,110900,221596110,3050,3050,3050,3050,82
20230831,110800,221346010,3050,3045,3050,3045,1154
20230831,110700,217826865,3045,3045,3045,3045,1
20230831,110600,217823820,3045,3045,3045,3045,1
20230831,110500,217820775,3045,3045,3045,3045,0
20230831,110400,217820775,3045,3045,3045,3045,0
20230831,110300,217820775,3045,3045,3045,3045,0
20230831,110200,217820775,3045,3045,3045,3045,100
20230831,110100,217516275,3040,3040,3040,3040,0
20230831,110000,217516275,3040,3040,3040,3040,0
20230831,105900,217516275,3040,3040,3040,3040,0
20230831,105800,217516275,3040,3040,3040,3040,1
20230831,105700,217513235,3045,3045,3045,3045,0
20230831,105600,217513235,3045,3045,3045,3045,0
20230831,105500,217513235,3045,3045,3045,3045,2000
20230831,105400,211423235,3045,3045,3045,3045,0
20230831,105300,211423235,3045,3045,3045,3045,0
20230831,105200,211423235,3045,3045,3045,3045,5
20230831,105100,211408010,3050,3050,3050,3050,0
20230831,105000,211408010,3050,3050,3050,3050,0
20230831,104900,211408010,3050,3050,3050,3050,10
20230831,104800,211377510,3050,3050,3050,3050,0
20230831,104700,211377510,3050,3050,3050,3050,15
20230831,104600,211331760,3050,3050,3050,3050,281
20230831,104500,210474710,3050,3050,3050,3050,410
20230831,104400,209224210,3045,3045,3045,3045,1684
20230831,104300,204096430,3045,3040,3045,3040,1316
20230831,104200,200089275,3030,3030,3030,3030,0
20230831,104100,200089275,3030,3035,3035,3030,92
20230831,104000,199810400,3035,3035,3035,3035,0
20230831,103900,199810400,3035,3035,3035,3035,0
20230831,103800,199810400,3035,3035,3035,3035,0
20230831,103700,199810400,3035,3035,3035,3035,0
20230831,103600,199810400,3035,3035,3035,3035,0
20230831,103500,199810400,3035,3035,3035,3035,0
20230831,103400,199810400,3035,3035,3035,3035,1
20230831,103300,199807365,3030,3030,3030,3030,0
20230831,103200,199807365,3030,3030,3030,3030,0
20230831,103100,199807365,3030,3035,3035,3030,7
20230831,103000,199786150,3030,3030,3030,3030,0
20230831,102900,199786150,3030,3030,3030,3030,0
20230831,102800,199786150,3030,3030,3030,3030,0
20230831,102700,199786150,3030,3030,3030,3030,0
20230831,102600,199786150,3030,3030,3030,3030,0
20230831,102500,199786150,3030,3030,3030,3030,3
20230831,102400,199777060,3025,3025,3025,3025,2
20230831,102300,199771010,3025,3025,3025,3025,871
20230831,102200,197136235,3025,3025,3025,3025,166
20230831,102100,196634085,3010,3010,3010,3010,20
20230831,102000,196573885,3010,3010,3010,3010,3790
20230831,101900,185165985,3010,3010,3010,3010,4000
20230831,101800,173125985,3010,3005,3010,3005,4999
20230831,101700,158093990,3010,3015,3020,3010,5693
20230831,101600,140951630,3010,3025,3025,3010,5175
20230831,101500,125374355,3035,3020,3040,3010,13324
20230831,101400,85239430,3020,3035,3035,3020,1299
20230831,101300,81315010,3035,3035,3035,3035,0
20230831,101200,81315010,3035,3035,3035,3035,0
20230831,101100,81315010,3035,3035,3035,3035,0
20230831,101000,81315010,3035,3035,3035,3035,0
20230831,100900,81315010,3035,3035,3035,3035,0
20230831,100800,81315010,3035,3035,3035,3035,0
20230831,100700,81315010,3035,3035,3035,3035,2591
20230831,100600,73451325,3045,3045,3045,3045,0
20230831,100500,73451325,3045,3045,3045,3045,23
20230831,100400,73381290,3045,3045,3045,3045,0
20230831,100300,73381290,3045,3045,3045,3045,10
20230831,100200,73350840,3045,3045,3045,3045,150
20230831,100100,72894090,3040,3040,3040,3040,17
20230831,100000,72842410,3040,3035,3040,3035,349
20230831,095900,71781625,3035,3035,3035,3035,0
20230831,095800,71781625,3035,3035,3035,3035,0
20230831,095700,71781625,3035,3035,3035,3035,256
20230831,095600,71004665,3035,3035,3035,3035,0
20230831,095500,71004665,3035,3035,3035,3035,0
20230831,095400,71004665,3035,3035,3035,3035,0
20230831,095300,71004665,3035,3035,3035,3035,0
20230831,095200,71004665,3035,3035,3035,3035,0
20230831,095100,71004665,3035,3035,3035,3035,191
20230831,095000,70424980,3025,3035,3035,3025,1914
20230831,094900,64635105,3040,3040,3040,3040,49
20230831,094800,64486145,3045,3045,3045,3045,0
20230831,094700,64486145,3045,3045,3045,3045,23
20230831,094600,64416110,3045,3045,3045,3045,0
20230831,094500,64416110,3045,3045,3045,3045,0
20230831,094400,64416110,3045,3045,3045,3045,1
20230831,094300,64413065,3050,3045,3050,3025,1004
20230831,094200,61374205,3050,3055,3055,3050,1385
20230831,094100,57148805,3055,3055,3055,3055,23
20230831,094000,57078540,3055,3055,3055,3055,10
20230831,093900,57047990,3055,3055,3055,3055,1
20230831,093800,57044935,3055,3055,3055,3055,531
20230831,093700,55422730,3065,3065,3065,3065,0
20230831,093600,55422730,3065,3065,3065,3065,8
20230831,093500,55398210,3055,3055,3055,3055,0
20230831,093400,55398210,3055,3055,3055,3055,1000
20230831,093300,52343210,3065,3065,3065,3065,0
20230831,093200,52343210,3065,3065,3080,3065,782
20230831,093100,49936390,3065,3065,3065,3065,10
20230831,093000,49905740,3055,3065,3065,3055,801
20230831,092900,47455260,3060,3060,3060,3060,340
20230831,092800,46414860,3060,3060,3060,3060,3
20230831,092700,46405680,3060,3060,3060,3060,219
20230831,092600,45735540,3060,3060,3060,3060,125
20230831,092500,45353040,3055,3055,3055,3055,100
20230831,092400,45047540,3055,3055,3055,3055,0
20230831,092300,45047540,3055,3055,3060,3055,321
20230831,092200,44066705,3055,3055,3055,3055,2
20230831,092100,44060595,3050,3050,3050,3050,0
20230831,092000,44060595,3050,3050,3050,3050,0
20230831,091900,44060595,3050,3050,3050,3050,338
20230831,091800,43029695,3050,3050,3050,3050,1
20230831,091700,43026645,3050,3050,3050,3050,0
20230831,091600,43026645,3050,3050,3050,3045,802
20230831,091500,40580580,3050,3050,3050,3050,1254
20230831,091400,36755880,3050,3050,3050,3050,0
20230831,091300,36755880,3050,3050,3050,3050,2000
20230831,091200,30655880,3050,3050,3050,3050,4166
20230831,091100,17949580,3060,3060,3060,3060,0
20230831,091000,17949580,3060,3060,3060,3060,4
20230831,090900,17937340,3060,3060,3060,3060,4
20230831,090800,17925100,3065,3060,3065,3060,354
20230831,090700,16841495,3060,3060,3060,3060,4
20230831,090600,16829255,3060,3060,3060,3060,4
20230831,090500,16817015,3050,3065,3065,3050,1545
20230831,090400,12104705,3065,3065,3065,3065,0
20230831,090300,12104705,3065,3065,3065,3065,14
20230831,090200,12061795,3070,3070,3070,3055,2036
20230831,090100,5834420,3070,3065,3070,3065,42
20230831,090000,5705675,3050,3065,3070,3050,1867