KissMeData/092190/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194500,131249315,4505,4505,4505,4505,1037
20230831,194400,131249315,4505,4505,4505,4505,0
20230831,194300,131249315,4505,4505,4505,4505,0
20230831,194200,131249315,4505,4505,4505,4505,0
20230831,194100,131249315,4505,4505,4505,4505,0
20230831,194000,131249315,4505,4505,4505,4505,0
20230831,193900,131249315,4505,4505,4505,4505,0
20230831,193800,131249315,4505,4505,4505,4505,0
20230831,193700,131249315,4505,4505,4505,4505,0
20230831,193600,131249315,4505,4505,4505,4505,0
20230831,193500,131249315,4505,4505,4505,4505,0
20230831,193400,131249315,4505,4505,4505,4505,0
20230831,193300,131249315,4505,4505,4505,4505,0
20230831,193200,131249315,4505,4505,4505,4505,0
20230831,193100,131249315,4505,4505,4505,4505,0
20230831,193000,131249315,4505,4505,4505,4505,0
20230831,192900,131249315,4505,4505,4505,4505,0
20230831,192800,131249315,4505,4505,4505,4505,0
20230831,192700,131249315,4505,4505,4505,4505,0
20230831,192600,131249315,4505,4505,4505,4505,0
20230831,192500,131249315,4505,4505,4505,4505,0
20230831,192400,131249315,4505,4505,4505,4505,0
20230831,192300,131249315,4505,4505,4505,4505,0
20230831,192200,131249315,4505,4505,4505,4505,0
20230831,192100,131249315,4505,4505,4505,4505,0
20230831,192000,131249315,4505,4505,4505,4505,0
20230831,191900,131249315,4505,4505,4505,4505,0
20230831,191800,131249315,4505,4505,4505,4505,0
20230831,191700,131249315,4505,4505,4505,4505,0
20230831,191600,131249315,4505,4505,4505,4505,0
20230831,191500,131249315,4505,4505,4505,4505,1037
20230831,191400,131249315,4505,4505,4505,4505,0
20230831,191300,131249315,4505,4505,4505,4505,0
20230831,191200,131249315,4505,4505,4505,4505,0
20230831,191100,131249315,4505,4505,4505,4505,0
20230831,191000,131249315,4505,4505,4505,4505,0
20230831,190900,131249315,4505,4505,4505,4505,0
20230831,190800,131249315,4505,4505,4505,4505,0
20230831,190700,131249315,4505,4505,4505,4505,0
20230831,190600,131249315,4505,4505,4505,4505,0
20230831,190500,131249315,4505,4505,4505,4505,0
20230831,190400,131249315,4505,4505,4505,4505,0
20230831,190300,131249315,4505,4505,4505,4505,0
20230831,190200,131249315,4505,4505,4505,4505,0
20230831,190100,131249315,4505,4505,4505,4505,0
20230831,190000,131249315,4505,4505,4505,4505,0
20230831,185900,131249315,4505,4505,4505,4505,0
20230831,185800,131249315,4505,4505,4505,4505,0
20230831,185700,131249315,4505,4505,4505,4505,0
20230831,185600,131249315,4505,4505,4505,4505,0
20230831,185500,131249315,4505,4505,4505,4505,0
20230831,185400,131249315,4505,4505,4505,4505,0
20230831,185300,131249315,4505,4505,4505,4505,0
20230831,185200,131249315,4505,4505,4505,4505,0
20230831,185100,131249315,4505,4505,4505,4505,0
20230831,185000,131249315,4505,4505,4505,4505,0
20230831,184900,131249315,4505,4505,4505,4505,0
20230831,184800,131249315,4505,4505,4505,4505,0
20230831,184700,131249315,4505,4505,4505,4505,0
20230831,184600,131249315,4505,4505,4505,4505,0
20230831,184500,131249315,4505,4505,4505,4505,1037
20230831,184400,131249315,4505,4505,4505,4505,0
20230831,184300,131249315,4505,4505,4505,4505,0
20230831,184200,131249315,4505,4505,4505,4505,0
20230831,184100,131249315,4505,4505,4505,4505,0
20230831,184000,131249315,4505,4505,4505,4505,0
20230831,183900,131249315,4505,4505,4505,4505,0
20230831,183800,131249315,4505,4505,4505,4505,0
20230831,183700,131249315,4505,4505,4505,4505,0
20230831,183600,131249315,4505,4505,4505,4505,0
20230831,183500,131249315,4505,4505,4505,4505,0
20230831,183400,131249315,4505,4505,4505,4505,0
20230831,183300,131249315,4505,4505,4505,4505,0
20230831,183200,131249315,4505,4505,4505,4505,0
20230831,183100,131249315,4505,4505,4505,4505,0
20230831,183000,131249315,4505,4505,4505,4505,0
20230831,182900,131249315,4505,4505,4505,4505,0
20230831,182800,131249315,4505,4505,4505,4505,0
20230831,182700,131249315,4505,4505,4505,4505,0
20230831,182600,131249315,4505,4505,4505,4505,0
20230831,182500,131249315,4505,4505,4505,4505,0
20230831,182400,131249315,4505,4505,4505,4505,0
20230831,182300,131249315,4505,4505,4505,4505,0
20230831,182200,131249315,4505,4505,4505,4505,0
20230831,182100,131249315,4505,4505,4505,4505,0
20230831,182000,131249315,4505,4505,4505,4505,0
20230831,181900,131249315,4505,4505,4505,4505,0
20230831,181800,131249315,4505,4505,4505,4505,0
20230831,181700,131249315,4505,4505,4505,4505,0
20230831,181600,131249315,4505,4505,4505,4505,0
20230831,181500,131249315,4505,4505,4505,4505,1037
20230831,181400,131249315,4505,4505,4505,4505,0
20230831,181300,131249315,4505,4505,4505,4505,0
20230831,181200,131249315,4505,4505,4505,4505,0
20230831,181100,131249315,4505,4505,4505,4505,0
20230831,181000,131249315,4505,4505,4505,4505,0
20230831,180900,131249315,4505,4505,4505,4505,0
20230831,180800,131249315,4505,4505,4505,4505,0
20230831,180700,131249315,4505,4505,4505,4505,0
20230831,180600,131249315,4505,4505,4505,4505,0
20230831,180500,131249315,4505,4505,4505,4505,0
20230831,180400,131249315,4505,4505,4505,4505,0
20230831,180300,131249315,4505,4505,4505,4505,0
20230831,180200,131249315,4505,4505,4505,4505,0
20230831,180100,131249315,4505,4505,4505,4505,0
20230831,180000,131249315,4505,4505,4505,4505,0
20230831,175900,131249315,4505,4505,4505,4505,0
20230831,175800,131249315,4505,4505,4505,4505,0
20230831,175700,131249315,4505,4505,4505,4505,0
20230831,175600,131249315,4505,4505,4505,4505,0
20230831,175500,131249315,4505,4505,4505,4505,0
20230831,175400,131249315,4505,4505,4505,4505,0
20230831,175300,131249315,4505,4505,4505,4505,0
20230831,175200,131249315,4505,4505,4505,4505,0
20230831,175100,131249315,4505,4505,4505,4505,0
20230831,175000,131249315,4505,4505,4505,4505,0
20230831,174900,131249315,4505,4505,4505,4505,0
20230831,174800,131249315,4505,4505,4505,4505,0
20230831,174700,131249315,4505,4505,4505,4505,0
20230831,174600,131249315,4505,4505,4505,4505,0
20230831,174500,131249315,4505,4505,4505,4505,1037
20230831,174400,131249315,4505,4505,4505,4505,0
20230831,174300,131249315,4505,4505,4505,4505,0
20230831,174200,131249315,4505,4505,4505,4505,0
20230831,174100,131249315,4505,4505,4505,4505,0
20230831,174000,131249315,4505,4505,4505,4505,0
20230831,173900,131249315,4505,4505,4505,4505,0
20230831,173800,131249315,4505,4505,4505,4505,0
20230831,173700,131249315,4505,4505,4505,4505,0
20230831,173600,131249315,4505,4505,4505,4505,0
20230831,173500,131249315,4505,4505,4505,4505,0
20230831,173400,131249315,4505,4505,4505,4505,0
20230831,173300,131249315,4505,4505,4505,4505,0
20230831,173200,131249315,4505,4505,4505,4505,0
20230831,173100,131249315,4505,4505,4505,4505,0
20230831,173000,131249315,4505,4505,4505,4505,0
20230831,172900,131249315,4505,4505,4505,4505,0
20230831,172800,131249315,4505,4505,4505,4505,0
20230831,172700,131249315,4505,4505,4505,4505,0
20230831,172600,131249315,4505,4505,4505,4505,0
20230831,172500,131249315,4505,4505,4505,4505,0
20230831,172400,131249315,4505,4505,4505,4505,0
20230831,172300,131249315,4505,4505,4505,4505,0
20230831,172200,131249315,4505,4505,4505,4505,0
20230831,172100,131249315,4505,4505,4505,4505,0
20230831,172000,131249315,4505,4505,4505,4505,0
20230831,171900,131249315,4505,4505,4505,4505,0
20230831,171800,131249315,4505,4505,4505,4505,0
20230831,171700,131249315,4505,4505,4505,4505,0
20230831,171600,131249315,4505,4505,4505,4505,0
20230831,171500,131249315,4505,4505,4505,4505,1037
20230831,171400,131249315,4505,4505,4505,4505,0
20230831,171300,131249315,4505,4505,4505,4505,0
20230831,171200,131249315,4505,4505,4505,4505,0
20230831,171100,131249315,4505,4505,4505,4505,0
20230831,171000,131249315,4505,4505,4505,4505,0
20230831,170900,131249315,4505,4505,4505,4505,0
20230831,170800,131249315,4505,4505,4505,4505,0
20230831,170700,131249315,4505,4505,4505,4505,0
20230831,170600,131249315,4505,4505,4505,4505,0
20230831,170500,131249315,4505,4505,4505,4505,0
20230831,170400,131249315,4505,4505,4505,4505,0
20230831,170300,131249315,4505,4505,4505,4505,0
20230831,170200,131249315,4505,4505,4505,4505,0
20230831,170100,131249315,4505,4505,4505,4505,0
20230831,170000,131249315,4505,4505,4505,4505,0
20230831,165900,131249315,4505,4505,4505,4505,0
20230831,165800,131249315,4505,4505,4505,4505,0
20230831,165700,131249315,4505,4505,4505,4505,0
20230831,165600,131249315,4505,4505,4505,4505,0
20230831,165500,131249315,4505,4505,4505,4505,0
20230831,165400,131249315,4505,4505,4505,4505,0
20230831,165300,131249315,4505,4505,4505,4505,0
20230831,165200,131249315,4505,4505,4505,4505,0
20230831,165100,131249315,4505,4505,4505,4505,0
20230831,165000,131249315,4505,4505,4505,4505,0
20230831,164900,131249315,4505,4505,4505,4505,0
20230831,164800,131249315,4505,4505,4505,4505,0
20230831,164700,131249315,4505,4505,4505,4505,0
20230831,164600,131249315,4505,4505,4505,4505,0
20230831,164500,131249315,4505,4505,4505,4505,1037
20230831,164400,131249315,4505,4505,4505,4505,0
20230831,164300,131249315,4505,4505,4505,4505,0
20230831,164200,131249315,4505,4505,4505,4505,0
20230831,164100,131249315,4505,4505,4505,4505,0
20230831,164000,131249315,4505,4505,4505,4505,0
20230831,163900,131249315,4505,4505,4505,4505,0
20230831,163800,131249315,4505,4505,4505,4505,0
20230831,163700,131249315,4505,4505,4505,4505,0
20230831,163600,131249315,4505,4505,4505,4505,0
20230831,163500,131249315,4505,4505,4505,4505,0
20230831,163400,131249315,4505,4505,4505,4505,0
20230831,163300,131249315,4505,4505,4505,4505,0
20230831,163200,131249315,4505,4505,4505,4505,0
20230831,163100,131249315,4505,4505,4505,4505,0
20230831,163000,131249315,4505,4505,4505,4505,0
20230831,162900,131249315,4505,4505,4505,4505,0
20230831,162800,131249315,4505,4505,4505,4505,0
20230831,162700,131249315,4505,4505,4505,4505,0
20230831,162600,131249315,4505,4505,4505,4505,0
20230831,162500,131249315,4505,4505,4505,4505,0
20230831,162400,131249315,4505,4505,4505,4505,0
20230831,162300,131249315,4505,4505,4505,4505,0
20230831,162200,131249315,4505,4505,4505,4505,0
20230831,162100,131249315,4505,4505,4505,4505,0
20230831,162000,131249315,4505,4505,4505,4505,0
20230831,161900,131249315,4505,4505,4505,4505,0
20230831,161800,131249315,4505,4505,4505,4505,0
20230831,161700,131249315,4505,4505,4505,4505,0
20230831,161600,131249315,4505,4505,4505,4505,0
20230831,161500,131249315,4505,4505,4505,4505,1037
20230831,161400,131249315,4505,4505,4505,4505,0
20230831,161300,131249315,4505,4505,4505,4505,0
20230831,161200,131249315,4505,4505,4505,4505,0
20230831,161100,131249315,4505,4505,4505,4505,0
20230831,161000,131249315,4505,4505,4505,4505,0
20230831,160900,131249315,4505,4505,4505,4505,0
20230831,160800,131249315,4505,4505,4505,4505,0
20230831,160700,131249315,4505,4505,4505,4505,0
20230831,160600,131249315,4505,4505,4505,4505,0
20230831,160500,131249315,4505,4505,4505,4505,0
20230831,160400,131249315,4505,4505,4505,4505,0
20230831,160300,131249315,4505,4505,4505,4505,0
20230831,160200,131249315,4505,4505,4505,4505,0
20230831,160100,131249315,4505,4505,4505,4505,0
20230831,160000,131249315,4505,4505,4505,4505,0
20230831,155900,131249315,4505,4505,4505,4505,0
20230831,155800,131249315,4505,4505,4505,4505,0
20230831,155700,131249315,4505,4505,4505,4505,0
20230831,155600,131249315,4505,4505,4505,4505,0
20230831,155500,131249315,4505,4505,4505,4505,0
20230831,155400,131249315,4505,4505,4505,4505,0
20230831,155300,131249315,4505,4505,4505,4505,0
20230831,155200,131249315,4505,4505,4505,4505,0
20230831,155100,131249315,4505,4505,4505,4505,0
20230831,155000,131249315,4505,4505,4505,4505,0
20230831,154900,131249315,4505,4505,4505,4505,0
20230831,154800,131249315,4505,4505,4505,4505,0
20230831,154700,131249315,4505,4505,4505,4505,0
20230831,154600,131249315,4505,4505,4505,4505,0
20230831,154500,131249315,4505,4505,4505,4505,1037
20230831,154400,131249315,4505,4505,4505,4505,0
20230831,154300,131249315,4505,4505,4505,4505,0
20230831,154200,131249315,4505,4505,4505,4505,0
20230831,154100,131249315,4505,4505,4505,4505,0
20230831,154000,131249315,4505,4505,4505,4505,0
20230831,153900,131249315,4505,4505,4505,4505,0
20230831,153800,131249315,4505,4505,4505,4505,0
20230831,153700,131249315,4505,4505,4505,4505,0
20230831,153600,131249315,4505,4505,4505,4505,0
20230831,153500,131249315,4505,4505,4505,4505,0
20230831,153400,131249315,4505,4505,4505,4505,0
20230831,153300,131249315,4505,4505,4505,4505,0
20230831,153200,131249315,4505,4505,4505,4505,0
20230831,153100,131249315,4505,4505,4505,4505,0
20230831,153000,131249315,4505,4505,4505,4505,1037
20230831,152900,126577630,4520,4520,4520,4520,0
20230831,152800,126577630,4520,4520,4520,4520,0
20230831,152700,126577630,4520,4520,4520,4520,0
20230831,152600,126577630,4520,4520,4520,4520,0
20230831,152500,126577630,4520,4520,4520,4520,0
20230831,152400,126577630,4520,4520,4520,4520,0
20230831,152300,126577630,4520,4520,4520,4520,0
20230831,152200,126577630,4520,4520,4520,4520,0
20230831,152100,126577630,4520,4520,4520,4520,0
20230831,152000,126577630,4520,4520,4520,4520,0
20230831,151900,126577630,4520,4520,4520,4520,7
20230831,151800,126545990,4520,4520,4520,4520,0
20230831,151700,126545990,4520,4520,4520,4520,0
20230831,151600,126545990,4520,4520,4520,4520,54
20230831,151500,126301910,4505,4505,4505,4505,143
20230831,151400,125657695,4510,4510,4510,4510,0
20230831,151300,125657695,4510,4520,4520,4510,141
20230831,151200,125021415,4520,4520,4520,4520,9
20230831,151100,124980735,4510,4510,4510,4510,0
20230831,151000,124980735,4510,4505,4510,4505,513
20230831,150900,122667345,4515,4515,4515,4515,0
20230831,150800,122667345,4515,4515,4515,4510,880
20230831,150700,118698350,4510,4510,4510,4510,178
20230831,150600,117895570,4510,4505,4510,4505,121
20230831,150500,117349870,4510,4510,4510,4510,40
20230831,150400,117169470,4510,4510,4510,4510,0
20230831,150300,117169470,4510,4510,4510,4510,0
20230831,150200,117169470,4510,4510,4510,4510,0
20230831,150100,117169470,4510,4510,4510,4510,0
20230831,150000,117169470,4510,4510,4510,4510,43
20230831,145900,116975540,4505,4505,4505,4505,0
20230831,145800,116975540,4505,4505,4505,4505,0
20230831,145700,116975540,4505,4505,4505,4505,0
20230831,145600,116975540,4505,4505,4505,4505,0
20230831,145500,116975540,4505,4505,4505,4505,0
20230831,145400,116975540,4505,4505,4505,4505,69
20230831,145300,116664695,4510,4510,4510,4510,11
20230831,145200,116615085,4510,4510,4510,4510,0
20230831,145100,116615085,4510,4510,4510,4510,0
20230831,145000,116615085,4510,4510,4510,4510,50
20230831,144900,116389585,4505,4505,4505,4505,0
20230831,144800,116389585,4505,4505,4505,4505,0
20230831,144700,116389585,4505,4505,4505,4505,18
20230831,144600,116308495,4505,4505,4505,4505,0
20230831,144500,116308495,4505,4505,4505,4505,0
20230831,144400,116308495,4505,4505,4505,4505,410
20230831,144300,114461445,4500,4510,4510,4500,825
20230831,144200,110743910,4515,4510,4515,4510,321
20230831,144100,109295020,4510,4510,4510,4510,0
20230831,144000,109295020,4510,4510,4510,4510,26
20230831,143900,109177760,4510,4510,4510,4510,0
20230831,143800,109177760,4510,4510,4510,4510,0
20230831,143700,109177760,4510,4510,4510,4510,5
20230831,143600,109155210,4510,4510,4510,4510,386
20230831,143500,107414350,4510,4510,4510,4510,0
20230831,143400,107414350,4510,4510,4510,4510,39
20230831,143300,107238460,4510,4510,4510,4510,0
20230831,143200,107238460,4510,4510,4510,4510,1
20230831,143100,107233950,4510,4510,4510,4510,0
20230831,143000,107233950,4510,4510,4510,4510,1
20230831,142900,107229440,4510,4510,4510,4510,0
20230831,142800,107229440,4510,4510,4510,4510,0
20230831,142700,107229440,4510,4510,4510,4510,80
20230831,142600,106868640,4510,4510,4510,4510,0
20230831,142500,106868640,4510,4510,4510,4510,0
20230831,142400,106868640,4510,4510,4510,4510,0
20230831,142300,106868640,4510,4510,4510,4510,0
20230831,142200,106868640,4510,4510,4510,4510,37
20230831,142100,106701770,4510,4510,4510,4510,0
20230831,142000,106701770,4510,4510,4510,4510,0
20230831,141900,106701770,4510,4510,4510,4510,30
20230831,141800,106566470,4510,4510,4510,4510,0
20230831,141700,106566470,4510,4510,4510,4510,36
20230831,141600,106404110,4505,4505,4505,4505,0
20230831,141500,106404110,4505,4505,4505,4505,0
20230831,141400,106404110,4505,4505,4505,4505,0
20230831,141300,106404110,4505,4505,4505,4505,6
20230831,141200,106377080,4505,4505,4505,4505,0
20230831,141100,106377080,4505,4505,4505,4505,0
20230831,141000,106377080,4505,4505,4505,4505,0
20230831,140900,106377080,4505,4505,4505,4505,82
20230831,140800,106007670,4505,4505,4505,4505,0
20230831,140700,106007670,4505,4505,4505,4505,0
20230831,140600,106007670,4505,4505,4505,4505,1
20230831,140500,106003165,4500,4500,4500,4500,0
20230831,140400,106003165,4500,4500,4500,4500,0
20230831,140300,106003165,4500,4500,4500,4500,0
20230831,140200,106003165,4500,4500,4500,4500,3
20230831,140100,105989665,4505,4505,4505,4505,1
20230831,140000,105985160,4500,4500,4500,4500,75
20230831,135900,105647660,4500,4500,4500,4500,4
20230831,135800,105629660,4505,4505,4505,4505,0
20230831,135700,105629660,4505,4505,4505,4505,0
20230831,135600,105629660,4505,4505,4505,4505,0
20230831,135500,105629660,4505,4505,4505,4505,0
20230831,135400,105629660,4505,4505,4505,4505,0
20230831,135300,105629660,4505,4505,4505,4505,48
20230831,135200,105413420,4505,4505,4505,4505,37
20230831,135100,105246735,4500,4500,4500,4500,0
20230831,135000,105246735,4500,4500,4500,4500,4
20230831,134900,105228735,4500,4500,4500,4500,0
20230831,134800,105228735,4500,4500,4500,4500,0
20230831,134700,105228735,4500,4500,4500,4500,3
20230831,134600,105215235,4505,4505,4505,4505,0
20230831,134500,105215235,4505,4505,4505,4505,0
20230831,134400,105215235,4505,4505,4505,4505,2
20230831,134300,105206225,4505,4505,4505,4505,40
20230831,134200,105026025,4500,4500,4500,4500,0
20230831,134100,105026025,4500,4500,4500,4500,3
20230831,134000,105012525,4500,4500,4500,4500,0
20230831,133900,105012525,4500,4500,4500,4500,0
20230831,133800,105012525,4500,4500,4500,4500,4
20230831,133700,104994525,4505,4505,4505,4505,0
20230831,133600,104994525,4505,4505,4505,4505,40
20230831,133500,104814325,4500,4500,4500,4500,3
20230831,133400,104800825,4500,4500,4500,4500,0
20230831,133300,104800825,4500,4500,4500,4500,6
20230831,133200,104773825,4500,4500,4500,4500,5
20230831,133100,104751325,4500,4500,4500,4500,0
20230831,133000,104751325,4500,4500,4500,4500,0
20230831,132900,104751325,4500,4500,4500,4500,9
20230831,132800,104710825,4500,4500,4500,4500,0
20230831,132700,104710825,4500,4500,4500,4500,0
20230831,132600,104710825,4500,4500,4500,4500,4
20230831,132500,104692825,4500,4500,4500,4500,0
20230831,132400,104692825,4500,4500,4500,4500,0
20230831,132300,104692825,4500,4505,4505,4500,4
20230831,132200,104674820,4500,4500,4500,4500,0
20230831,132100,104674820,4500,4500,4500,4500,4
20230831,132000,104656820,4505,4505,4505,4505,0
20230831,131900,104656820,4505,4505,4505,4505,0
20230831,131800,104656820,4505,4500,4505,4500,4
20230831,131700,104638815,4505,4505,4505,4505,1
20230831,131600,104634310,4505,4505,4505,4505,1
20230831,131500,104629805,4500,4500,4500,4500,4
20230831,131400,104611805,4500,4500,4500,4500,3
20230831,131300,104598305,4500,4500,4500,4500,0
20230831,131200,104598305,4500,4500,4500,4500,8
20230831,131100,104562305,4510,4510,4510,4510,11
20230831,131000,104512695,4510,4500,4515,4500,765
20230831,130900,101067715,4500,4495,4500,4495,47
20230831,130800,100856235,4500,4500,4500,4500,0
20230831,130700,100856235,4500,4500,4500,4500,1
20230831,130600,100851735,4495,4495,4495,4495,3
20230831,130500,100838250,4495,4495,4495,4495,0
20230831,130400,100838250,4495,4495,4495,4495,0
20230831,130300,100838250,4495,4495,4495,4495,4
20230831,130200,100820270,4495,4495,4495,4495,0
20230831,130100,100820270,4495,4495,4495,4495,0
20230831,130000,100820270,4495,4495,4495,4495,3
20230831,125900,100806785,4500,4500,4500,4500,101
20230831,125800,100352285,4500,4500,4500,4500,1
20230831,125700,100347785,4495,4495,4495,4495,4
20230831,125600,100329805,4500,4500,4500,4500,0
20230831,125500,100329805,4500,4500,4500,4500,30
20230831,125400,100194805,4495,4495,4495,4495,3
20230831,125300,100181320,4495,4495,4495,4495,0
20230831,125200,100181320,4495,4495,4495,4495,0
20230831,125100,100181320,4495,4495,4495,4495,4
20230831,125000,100163340,4500,4500,4500,4500,39
20230831,124900,99987840,4495,4495,4495,4495,0
20230831,124800,99987840,4495,4495,4495,4495,3
20230831,124700,99974355,4500,4500,4500,4500,22
20230831,124600,99875355,4495,4495,4495,4495,112
20230831,124500,99371915,4495,4495,4495,4495,0
20230831,124400,99371915,4495,4495,4495,4495,0
20230831,124300,99371915,4495,4495,4495,4495,0
20230831,124200,99371915,4495,4495,4495,4495,62
20230831,124100,99093225,4495,4495,4495,4495,28
20230831,124000,98967365,4490,4490,4490,4490,0
20230831,123900,98967365,4490,4490,4490,4490,4
20230831,123800,98949405,4495,4495,4495,4495,0
20230831,123700,98949405,4495,4495,4495,4495,13
20230831,123600,98890970,4490,4490,4490,4490,3
20230831,123500,98877500,4495,4495,4495,4495,1
20230831,123400,98873005,4490,4490,4490,4490,0
20230831,123300,98873005,4490,4495,4495,4490,29
20230831,123200,98742770,4495,4495,4495,4495,0
20230831,123100,98742770,4495,4495,4495,4495,38
20230831,123000,98571960,4490,4495,4495,4490,5
20230831,122900,98549500,4490,4490,4490,4490,0
20230831,122800,98549500,4490,4490,4490,4490,4
20230831,122700,98531540,4495,4490,4495,4490,1655
20230831,122600,91100565,4495,4495,4495,4495,5
20230831,122500,91078090,4495,4495,4495,4495,2
20230831,122400,91069100,4500,4500,4500,4495,3
20230831,122300,91055605,4495,4495,4495,4495,0
20230831,122200,91055605,4495,4510,4510,4495,1122
20230831,122100,86007790,4500,4505,4505,4500,1139
20230831,122000,80880525,4505,4510,4510,4505,15
20230831,121900,80812935,4510,4510,4510,4510,38
20230831,121800,80641555,4515,4515,4515,4515,1
20230831,121700,80637040,4520,4520,4520,4520,2
20230831,121600,80628000,4515,4515,4515,4515,176
20230831,121500,79833360,4520,4520,4520,4520,0
20230831,121400,79833360,4520,4520,4520,4520,0
20230831,121300,79833360,4520,4520,4520,4520,0
20230831,121200,79833360,4520,4520,4520,4520,51
20230831,121100,79602840,4515,4515,4515,4515,79
20230831,121000,79246155,4510,4515,4515,4510,5
20230831,120900,79223600,4515,4515,4515,4515,38
20230831,120800,79052030,4515,4515,4515,4515,0
20230831,120700,79052030,4515,4515,4515,4515,0
20230831,120600,79052030,4515,4515,4515,4515,0
20230831,120500,79052030,4515,4515,4515,4515,0
20230831,120400,79052030,4515,4515,4515,4515,0
20230831,120300,79052030,4515,4515,4515,4515,0
20230831,120200,79052030,4515,4510,4515,4510,139
20230831,120100,78425030,4510,4505,4510,4505,23
20230831,120000,78321315,4510,4510,4510,4510,0
20230831,115900,78321315,4510,4510,4510,4510,0
20230831,115800,78321315,4510,4510,4510,4510,294
20230831,115700,76995375,4510,4510,4510,4510,0
20230831,115600,76995375,4510,4510,4510,4510,0
20230831,115500,76995375,4510,4510,4510,4510,1
20230831,115400,76990865,4515,4515,4515,4515,0
20230831,115300,76990865,4515,4515,4515,4515,0
20230831,115200,76990865,4515,4515,4515,4515,4
20230831,115100,76972805,4515,4515,4515,4515,0
20230831,115000,76972805,4515,4515,4515,4515,42
20230831,114900,76783175,4510,4510,4510,4510,33
20230831,114800,76634345,4510,4510,4510,4510,0
20230831,114700,76634345,4510,4510,4510,4510,0
20230831,114600,76634345,4510,4515,4515,4510,87
20230831,114500,76241560,4515,4515,4515,4515,0
20230831,114400,76241560,4515,4515,4515,4515,0
20230831,114300,76241560,4515,4520,4520,4515,62
20230831,114200,75961420,4515,4510,4515,4510,51
20230831,114100,75731205,4510,4510,4510,4510,0
20230831,114000,75731205,4510,4515,4515,4510,40
20230831,113900,75550625,4510,4510,4510,4510,0
20230831,113800,75550625,4510,4510,4510,4510,0
20230831,113700,75550625,4510,4510,4510,4510,3
20230831,113600,75537095,4515,4515,4515,4515,0
20230831,113500,75537095,4515,4515,4515,4515,3
20230831,113400,75523550,4510,4515,4515,4510,44
20230831,113300,75324910,4510,4510,4510,4510,0
20230831,113200,75324910,4510,4510,4510,4510,4
20230831,113100,75306870,4510,4510,4510,4510,0
20230831,113000,75306870,4510,4510,4510,4510,0
20230831,112900,75306870,4510,4510,4510,4510,3
20230831,112800,75293340,4515,4515,4515,4515,0
20230831,112700,75293340,4515,4515,4515,4515,1
20230831,112600,75288825,4510,4510,4510,4510,4
20230831,112500,75270785,4510,4510,4510,4510,0
20230831,112400,75270785,4510,4510,4510,4510,0
20230831,112300,75270785,4510,4510,4510,4510,3
20230831,112200,75257255,4510,4510,4510,4510,0
20230831,112100,75257255,4510,4510,4510,4510,4
20230831,112000,75239215,4510,4510,4510,4510,4
20230831,111900,75221175,4510,4510,4510,4510,0
20230831,111800,75221175,4510,4510,4510,4510,99
20230831,111700,74774685,4510,4510,4510,4510,165
20230831,111600,74030535,4510,4510,4510,4510,0
20230831,111500,74030535,4510,4510,4510,4510,205
20230831,111400,73105985,4505,4510,4510,4505,5
20230831,111300,73083455,4510,4510,4510,4510,1
20230831,111200,73078945,4505,4505,4505,4505,0
20230831,111100,73078945,4505,4505,4505,4505,0
20230831,111000,73078945,4505,4505,4505,4505,0
20230831,110900,73078945,4505,4510,4510,4505,565
20230831,110800,70532260,4510,4510,4510,4510,4
20230831,110700,70514220,4510,4510,4510,4510,0
20230831,110600,70514220,4510,4510,4510,4510,0
20230831,110500,70514220,4510,4510,4510,4510,193
20230831,110400,69643790,4510,4510,4510,4510,0
20230831,110300,69643790,4510,4510,4510,4510,51
20230831,110200,69413780,4510,4510,4510,4510,134
20230831,110100,68809440,4510,4510,4510,4510,120
20230831,110000,68268240,4510,4510,4510,4510,0
20230831,105900,68268240,4510,4510,4510,4510,3
20230831,105800,68254710,4510,4510,4510,4510,0
20230831,105700,68254710,4510,4510,4510,4510,0
20230831,105600,68254710,4510,4510,4510,4505,701
20230831,105500,65093220,4510,4515,4515,4510,756
20230831,105400,61683635,4520,4520,4520,4515,410
20230831,105300,59832230,4520,4520,4525,4515,1072
20230831,105200,54985305,4525,4525,4525,4525,0
20230831,105100,54985305,4525,4520,4530,4520,1006
20230831,105000,50432085,4520,4520,4520,4520,296
20230831,104900,49094165,4520,4520,4520,4520,102
20230831,104800,48633125,4520,4520,4520,4520,1
20230831,104700,48628605,4515,4520,4520,4515,56
20230831,104600,48375500,4520,4520,4520,4520,0
20230831,104500,48375500,4520,4520,4520,4520,121
20230831,104400,47828580,4515,4515,4515,4515,4
20230831,104300,47810520,4520,4520,4520,4520,0
20230831,104200,47810520,4520,4520,4520,4515,254
20230831,104100,46663660,4520,4520,4520,4520,0
20230831,104000,46663660,4520,4530,4530,4520,185
20230831,103900,45826130,4540,4540,4540,4540,0
20230831,103800,45826130,4540,4540,4540,4540,38
20230831,103700,45653610,4525,4525,4525,4525,0
20230831,103600,45653610,4525,4520,4525,4520,173
20230831,103500,44871345,4515,4515,4515,4515,0
20230831,103400,44871345,4515,4515,4515,4515,2
20230831,103300,44862315,4520,4520,4520,4520,5
20230831,103200,44839715,4525,4525,4525,4525,0
20230831,103100,44839715,4525,4525,4525,4525,1
20230831,103000,44835190,4525,4520,4525,4520,14
20230831,102900,44771905,4525,4525,4525,4525,0
20230831,102800,44771905,4525,4525,4525,4525,822
20230831,102700,41052355,4520,4530,4530,4520,607
20230831,102600,38306805,4530,4530,4530,4530,0
20230831,102500,38306805,4530,4530,4530,4530,539
20230831,102400,35865135,4535,4540,4540,4535,800
20230831,102300,32235460,4540,4540,4540,4540,57
20230831,102200,31976680,4545,4545,4545,4545,1
20230831,102100,31972135,4540,4540,4540,4540,4
20230831,102000,31953975,4540,4540,4540,4540,0
20230831,101900,31953975,4540,4540,4540,4540,84
20230831,101800,31572615,4540,4540,4540,4540,0
20230831,101700,31572615,4540,4540,4540,4540,6
20230831,101600,31545375,4550,4550,4550,4550,0
20230831,101500,31545375,4550,4550,4550,4550,10
20230831,101400,31499875,4550,4540,4550,4540,311
20230831,101300,30087580,4535,4540,4540,4535,75
20230831,101200,29747450,4535,4540,4540,4535,208
20230831,101100,28803595,4545,4545,4545,4545,100
20230831,101000,28349095,4545,4550,4550,4545,135
20230831,100900,27734935,4555,4555,4555,4555,242
20230831,100800,26632625,4560,4565,4565,4555,205
20230831,100700,25698425,4570,4570,4570,4570,13
20230831,100600,25639015,4575,4575,4575,4575,40
20230831,100500,25456015,4575,4570,4575,4570,17
20230831,100400,25378315,4565,4565,4565,4565,7
20230831,100300,25346360,4565,4565,4565,4565,0
20230831,100200,25346360,4565,4565,4565,4565,0
20230831,100100,25346360,4565,4565,4565,4565,0
20230831,100000,25346360,4565,4565,4565,4565,0
20230831,095900,25346360,4565,4565,4565,4565,0
20230831,095800,25346360,4565,4565,4565,4565,55
20230831,095700,25095285,4600,4600,4600,4600,0
20230831,095600,25095285,4600,4600,4600,4600,0
20230831,095500,25095285,4600,4570,4610,4570,103
20230831,095400,24623005,4560,4560,4560,4560,0
20230831,095300,24623005,4560,4560,4560,4560,0
20230831,095200,24623005,4560,4560,4560,4560,14
20230831,095100,24559165,4555,4555,4555,4555,164
20230831,095000,23812145,4555,4555,4555,4555,43
20230831,094900,23616280,4555,4555,4555,4555,8
20230831,094800,23579840,4550,4550,4550,4550,3
20230831,094700,23566190,4545,4545,4545,4545,0
20230831,094600,23566190,4545,4545,4545,4545,9
20230831,094500,23525285,4540,4545,4545,4540,9
20230831,094400,23484400,4540,4540,4540,4540,0
20230831,094300,23484400,4540,4540,4540,4540,354
20230831,094200,21877240,4545,4545,4545,4545,10
20230831,094100,21831790,4545,4545,4545,4545,39
20230831,094000,21654535,4540,4540,4540,4540,4
20230831,093900,21636375,4545,4545,4545,4545,22
20230831,093800,21536385,4545,4545,4545,4545,1
20230831,093700,21531840,4540,4540,4540,4540,3
20230831,093600,21518220,4545,4545,4545,4545,4
20230831,093500,21500040,4540,4540,4540,4540,0
20230831,093400,21500040,4540,4535,4540,4535,390
20230831,093300,19729865,4540,4540,4540,4540,150
20230831,093200,19048865,4535,4535,4545,4535,49
20230831,093100,18826640,4540,4540,4540,4540,55
20230831,093000,18576940,4540,4540,4540,4540,0
20230831,092900,18576940,4540,4540,4540,4540,178
20230831,092800,17768820,4535,4540,4540,4535,12
20230831,092700,17714360,4540,4535,4540,4535,86
20230831,092600,17324170,4540,4535,4540,4535,850
20230831,092500,13466920,4535,4535,4535,4535,80
20230831,092400,13104120,4540,4550,4550,4540,153
20230831,092300,12408500,4555,4545,4555,4545,102
20230831,092200,11943910,4550,4560,4565,4550,839
20230831,092100,8119555,4560,4550,4610,4550,163
20230831,092000,7373245,4540,4540,4540,4540,0
20230831,091900,7373245,4540,4535,4540,4525,299
20230831,091800,6019075,4535,4535,4535,4535,0
20230831,091700,6019075,4535,4535,4535,4535,0
20230831,091600,6019075,4535,4540,4540,4535,14
20230831,091500,5955535,4540,4540,4540,4540,1
20230831,091400,5950995,4535,4535,4535,4535,11
20230831,091300,5901110,4530,4535,4535,4530,53
20230831,091200,5660770,4530,4530,4530,4530,0
20230831,091100,5660770,4530,4530,4530,4530,63
20230831,091000,5375380,4530,4535,4535,4525,218
20230831,090900,4388170,4535,4535,4535,4535,1
20230831,090800,4383635,4535,4535,4535,4535,1
20230831,090700,4379100,4530,4535,4535,4530,48
20230831,090600,4161560,4535,4540,4540,4535,163
20230831,090500,3421595,4540,4535,4540,4535,2
20230831,090400,3412520,4535,4540,4540,4535,9
20230831,090300,3371695,4540,4540,4540,4540,2
20230831,090200,3362615,4515,4525,4525,4515,38
20230831,090100,3190885,4525,4555,4565,4525,434
20230831,090000,1217025,4555,4560,4565,4555,265