KissMeData/134580/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,200000,134808745,4270,4270,4270,4270,152
20230831,195900,134808745,4270,4270,4270,4270,0
20230831,195800,134808745,4270,4270,4270,4270,0
20230831,195700,134808745,4270,4270,4270,4270,0
20230831,195600,134808745,4270,4270,4270,4270,0
20230831,195500,134808745,4270,4270,4270,4270,0
20230831,195400,134808745,4270,4270,4270,4270,0
20230831,195300,134808745,4270,4270,4270,4270,0
20230831,195200,134808745,4270,4270,4270,4270,0
20230831,195100,134808745,4270,4270,4270,4270,0
20230831,195000,134808745,4270,4270,4270,4270,0
20230831,194900,134808745,4270,4270,4270,4270,0
20230831,194800,134808745,4270,4270,4270,4270,0
20230831,194700,134808745,4270,4270,4270,4270,0
20230831,194600,134808745,4270,4270,4270,4270,0
20230831,194500,134808745,4270,4270,4270,4270,0
20230831,194400,134808745,4270,4270,4270,4270,0
20230831,194300,134808745,4270,4270,4270,4270,0
20230831,194200,134808745,4270,4270,4270,4270,0
20230831,194100,134808745,4270,4270,4270,4270,0
20230831,194000,134808745,4270,4270,4270,4270,0
20230831,193900,134808745,4270,4270,4270,4270,0
20230831,193800,134808745,4270,4270,4270,4270,0
20230831,193700,134808745,4270,4270,4270,4270,0
20230831,193600,134808745,4270,4270,4270,4270,0
20230831,193500,134808745,4270,4270,4270,4270,0
20230831,193400,134808745,4270,4270,4270,4270,0
20230831,193300,134808745,4270,4270,4270,4270,0
20230831,193200,134808745,4270,4270,4270,4270,0
20230831,193100,134808745,4270,4270,4270,4270,0
20230831,193000,134808745,4270,4270,4270,4270,152
20230831,192900,134808745,4270,4270,4270,4270,0
20230831,192800,134808745,4270,4270,4270,4270,0
20230831,192700,134808745,4270,4270,4270,4270,0
20230831,192600,134808745,4270,4270,4270,4270,0
20230831,192500,134808745,4270,4270,4270,4270,0
20230831,192400,134808745,4270,4270,4270,4270,0
20230831,192300,134808745,4270,4270,4270,4270,0
20230831,192200,134808745,4270,4270,4270,4270,0
20230831,192100,134808745,4270,4270,4270,4270,0
20230831,192000,134808745,4270,4270,4270,4270,0
20230831,191900,134808745,4270,4270,4270,4270,0
20230831,191800,134808745,4270,4270,4270,4270,0
20230831,191700,134808745,4270,4270,4270,4270,0
20230831,191600,134808745,4270,4270,4270,4270,0
20230831,191500,134808745,4270,4270,4270,4270,0
20230831,191400,134808745,4270,4270,4270,4270,0
20230831,191300,134808745,4270,4270,4270,4270,0
20230831,191200,134808745,4270,4270,4270,4270,0
20230831,191100,134808745,4270,4270,4270,4270,0
20230831,191000,134808745,4270,4270,4270,4270,0
20230831,190900,134808745,4270,4270,4270,4270,0
20230831,190800,134808745,4270,4270,4270,4270,0
20230831,190700,134808745,4270,4270,4270,4270,0
20230831,190600,134808745,4270,4270,4270,4270,0
20230831,190500,134808745,4270,4270,4270,4270,0
20230831,190400,134808745,4270,4270,4270,4270,0
20230831,190300,134808745,4270,4270,4270,4270,0
20230831,190200,134808745,4270,4270,4270,4270,0
20230831,190100,134808745,4270,4270,4270,4270,0
20230831,190000,134808745,4270,4270,4270,4270,152
20230831,185900,134808745,4270,4270,4270,4270,0
20230831,185800,134808745,4270,4270,4270,4270,0
20230831,185700,134808745,4270,4270,4270,4270,0
20230831,185600,134808745,4270,4270,4270,4270,0
20230831,185500,134808745,4270,4270,4270,4270,0
20230831,185400,134808745,4270,4270,4270,4270,0
20230831,185300,134808745,4270,4270,4270,4270,0
20230831,185200,134808745,4270,4270,4270,4270,0
20230831,185100,134808745,4270,4270,4270,4270,0
20230831,185000,134808745,4270,4270,4270,4270,0
20230831,184900,134808745,4270,4270,4270,4270,0
20230831,184800,134808745,4270,4270,4270,4270,0
20230831,184700,134808745,4270,4270,4270,4270,0
20230831,184600,134808745,4270,4270,4270,4270,0
20230831,184500,134808745,4270,4270,4270,4270,0
20230831,184400,134808745,4270,4270,4270,4270,0
20230831,184300,134808745,4270,4270,4270,4270,0
20230831,184200,134808745,4270,4270,4270,4270,0
20230831,184100,134808745,4270,4270,4270,4270,0
20230831,184000,134808745,4270,4270,4270,4270,0
20230831,183900,134808745,4270,4270,4270,4270,0
20230831,183800,134808745,4270,4270,4270,4270,0
20230831,183700,134808745,4270,4270,4270,4270,0
20230831,183600,134808745,4270,4270,4270,4270,0
20230831,183500,134808745,4270,4270,4270,4270,0
20230831,183400,134808745,4270,4270,4270,4270,0
20230831,183300,134808745,4270,4270,4270,4270,0
20230831,183200,134808745,4270,4270,4270,4270,0
20230831,183100,134808745,4270,4270,4270,4270,0
20230831,183000,134808745,4270,4270,4270,4270,152
20230831,182900,134808745,4270,4270,4270,4270,0
20230831,182800,134808745,4270,4270,4270,4270,0
20230831,182700,134808745,4270,4270,4270,4270,0
20230831,182600,134808745,4270,4270,4270,4270,0
20230831,182500,134808745,4270,4270,4270,4270,0
20230831,182400,134808745,4270,4270,4270,4270,0
20230831,182300,134808745,4270,4270,4270,4270,0
20230831,182200,134808745,4270,4270,4270,4270,0
20230831,182100,134808745,4270,4270,4270,4270,0
20230831,182000,134808745,4270,4270,4270,4270,0
20230831,181900,134808745,4270,4270,4270,4270,0
20230831,181800,134808745,4270,4270,4270,4270,0
20230831,181700,134808745,4270,4270,4270,4270,0
20230831,181600,134808745,4270,4270,4270,4270,0
20230831,181500,134808745,4270,4270,4270,4270,0
20230831,181400,134808745,4270,4270,4270,4270,0
20230831,181300,134808745,4270,4270,4270,4270,0
20230831,181200,134808745,4270,4270,4270,4270,0
20230831,181100,134808745,4270,4270,4270,4270,0
20230831,181000,134808745,4270,4270,4270,4270,0
20230831,180900,134808745,4270,4270,4270,4270,0
20230831,180800,134808745,4270,4270,4270,4270,0
20230831,180700,134808745,4270,4270,4270,4270,0
20230831,180600,134808745,4270,4270,4270,4270,0
20230831,180500,134808745,4270,4270,4270,4270,0
20230831,180400,134808745,4270,4270,4270,4270,0
20230831,180300,134808745,4270,4270,4270,4270,0
20230831,180200,134808745,4270,4270,4270,4270,0
20230831,180100,134808745,4270,4270,4270,4270,0
20230831,180000,134808745,4270,4270,4270,4270,152
20230831,175900,134808745,4270,4270,4270,4270,0
20230831,175800,134808745,4270,4270,4270,4270,0
20230831,175700,134808745,4270,4270,4270,4270,0
20230831,175600,134808745,4270,4270,4270,4270,0
20230831,175500,134808745,4270,4270,4270,4270,0
20230831,175400,134808745,4270,4270,4270,4270,0
20230831,175300,134808745,4270,4270,4270,4270,0
20230831,175200,134808745,4270,4270,4270,4270,0
20230831,175100,134808745,4270,4270,4270,4270,0
20230831,175000,134808745,4270,4270,4270,4270,0
20230831,174900,134808745,4270,4270,4270,4270,0
20230831,174800,134808745,4270,4270,4270,4270,0
20230831,174700,134808745,4270,4270,4270,4270,0
20230831,174600,134808745,4270,4270,4270,4270,0
20230831,174500,134808745,4270,4270,4270,4270,0
20230831,174400,134808745,4270,4270,4270,4270,0
20230831,174300,134808745,4270,4270,4270,4270,0
20230831,174200,134808745,4270,4270,4270,4270,0
20230831,174100,134808745,4270,4270,4270,4270,0
20230831,174000,134808745,4270,4270,4270,4270,0
20230831,173900,134808745,4270,4270,4270,4270,0
20230831,173800,134808745,4270,4270,4270,4270,0
20230831,173700,134808745,4270,4270,4270,4270,0
20230831,173600,134808745,4270,4270,4270,4270,0
20230831,173500,134808745,4270,4270,4270,4270,0
20230831,173400,134808745,4270,4270,4270,4270,0
20230831,173300,134808745,4270,4270,4270,4270,0
20230831,173200,134808745,4270,4270,4270,4270,0
20230831,173100,134808745,4270,4270,4270,4270,0
20230831,173000,134808745,4270,4270,4270,4270,152
20230831,172900,134808745,4270,4270,4270,4270,0
20230831,172800,134808745,4270,4270,4270,4270,0
20230831,172700,134808745,4270,4270,4270,4270,0
20230831,172600,134808745,4270,4270,4270,4270,0
20230831,172500,134808745,4270,4270,4270,4270,0
20230831,172400,134808745,4270,4270,4270,4270,0
20230831,172300,134808745,4270,4270,4270,4270,0
20230831,172200,134808745,4270,4270,4270,4270,0
20230831,172100,134808745,4270,4270,4270,4270,0
20230831,172000,134808745,4270,4270,4270,4270,0
20230831,171900,134808745,4270,4270,4270,4270,0
20230831,171800,134808745,4270,4270,4270,4270,0
20230831,171700,134808745,4270,4270,4270,4270,0
20230831,171600,134808745,4270,4270,4270,4270,0
20230831,171500,134808745,4270,4270,4270,4270,0
20230831,171400,134808745,4270,4270,4270,4270,0
20230831,171300,134808745,4270,4270,4270,4270,0
20230831,171200,134808745,4270,4270,4270,4270,0
20230831,171100,134808745,4270,4270,4270,4270,0
20230831,171000,134808745,4270,4270,4270,4270,0
20230831,170900,134808745,4270,4270,4270,4270,0
20230831,170800,134808745,4270,4270,4270,4270,0
20230831,170700,134808745,4270,4270,4270,4270,0
20230831,170600,134808745,4270,4270,4270,4270,0
20230831,170500,134808745,4270,4270,4270,4270,0
20230831,170400,134808745,4270,4270,4270,4270,0
20230831,170300,134808745,4270,4270,4270,4270,0
20230831,170200,134808745,4270,4270,4270,4270,0
20230831,170100,134808745,4270,4270,4270,4270,0
20230831,170000,134808745,4270,4270,4270,4270,152
20230831,165900,134808745,4270,4270,4270,4270,0
20230831,165800,134808745,4270,4270,4270,4270,0
20230831,165700,134808745,4270,4270,4270,4270,0
20230831,165600,134808745,4270,4270,4270,4270,0
20230831,165500,134808745,4270,4270,4270,4270,0
20230831,165400,134808745,4270,4270,4270,4270,0
20230831,165300,134808745,4270,4270,4270,4270,0
20230831,165200,134808745,4270,4270,4270,4270,0
20230831,165100,134808745,4270,4270,4270,4270,0
20230831,165000,134808745,4270,4270,4270,4270,0
20230831,164900,134808745,4270,4270,4270,4270,0
20230831,164800,134808745,4270,4270,4270,4270,0
20230831,164700,134808745,4270,4270,4270,4270,0
20230831,164600,134808745,4270,4270,4270,4270,0
20230831,164500,134808745,4270,4270,4270,4270,0
20230831,164400,134808745,4270,4270,4270,4270,0
20230831,164300,134808745,4270,4270,4270,4270,0
20230831,164200,134808745,4270,4270,4270,4270,0
20230831,164100,134808745,4270,4270,4270,4270,0
20230831,164000,134808745,4270,4270,4270,4270,0
20230831,163900,134808745,4270,4270,4270,4270,0
20230831,163800,134808745,4270,4270,4270,4270,0
20230831,163700,134808745,4270,4270,4270,4270,0
20230831,163600,134808745,4270,4270,4270,4270,0
20230831,163500,134808745,4270,4270,4270,4270,0
20230831,163400,134808745,4270,4270,4270,4270,0
20230831,163300,134808745,4270,4270,4270,4270,0
20230831,163200,134808745,4270,4270,4270,4270,0
20230831,163100,134808745,4270,4270,4270,4270,0
20230831,163000,134808745,4270,4270,4270,4270,152
20230831,162900,134808745,4270,4270,4270,4270,0
20230831,162800,134808745,4270,4270,4270,4270,0
20230831,162700,134808745,4270,4270,4270,4270,0
20230831,162600,134808745,4270,4270,4270,4270,0
20230831,162500,134808745,4270,4270,4270,4270,0
20230831,162400,134808745,4270,4270,4270,4270,0
20230831,162300,134808745,4270,4270,4270,4270,0
20230831,162200,134808745,4270,4270,4270,4270,0
20230831,162100,134808745,4270,4270,4270,4270,0
20230831,162000,134808745,4270,4270,4270,4270,0
20230831,161900,134808745,4270,4270,4270,4270,0
20230831,161800,134808745,4270,4270,4270,4270,0
20230831,161700,134808745,4270,4270,4270,4270,0
20230831,161600,134808745,4270,4270,4270,4270,0
20230831,161500,134808745,4270,4270,4270,4270,0
20230831,161400,134808745,4270,4270,4270,4270,0
20230831,161300,134808745,4270,4270,4270,4270,0
20230831,161200,134808745,4270,4270,4270,4270,0
20230831,161100,134808745,4270,4270,4270,4270,0
20230831,161000,134808745,4270,4270,4270,4270,0
20230831,160900,134808745,4270,4270,4270,4270,0
20230831,160800,134808745,4270,4270,4270,4270,0
20230831,160700,134808745,4270,4270,4270,4270,0
20230831,160600,134808745,4270,4270,4270,4270,0
20230831,160500,134808745,4270,4270,4270,4270,0
20230831,160400,134808745,4270,4270,4270,4270,0
20230831,160300,134808745,4270,4270,4270,4270,0
20230831,160200,134808745,4270,4270,4270,4270,0
20230831,160100,134808745,4270,4270,4270,4270,0
20230831,160000,134808745,4270,4270,4270,4270,152
20230831,155900,134808745,4270,4270,4270,4270,0
20230831,155800,134808745,4270,4270,4270,4270,0
20230831,155700,134808745,4270,4270,4270,4270,0
20230831,155600,134808745,4270,4270,4270,4270,0
20230831,155500,134808745,4270,4270,4270,4270,0
20230831,155400,134808745,4270,4270,4270,4270,0
20230831,155300,134808745,4270,4270,4270,4270,0
20230831,155200,134808745,4270,4270,4270,4270,0
20230831,155100,134808745,4270,4270,4270,4270,0
20230831,155000,134808745,4270,4270,4270,4270,0
20230831,154900,134808745,4270,4270,4270,4270,0
20230831,154800,134808745,4270,4270,4270,4270,0
20230831,154700,134808745,4270,4270,4270,4270,0
20230831,154600,134808745,4270,4270,4270,4270,0
20230831,154500,134808745,4270,4270,4270,4270,0
20230831,154400,134808745,4270,4270,4270,4270,0
20230831,154300,134808745,4270,4270,4270,4270,0
20230831,154200,134808745,4270,4270,4270,4270,0
20230831,154100,134808745,4270,4270,4270,4270,0
20230831,154000,134808745,4270,4270,4270,4270,0
20230831,153900,134808745,4270,4270,4270,4270,0
20230831,153800,134808745,4270,4270,4270,4270,0
20230831,153700,134808745,4270,4270,4270,4270,0
20230831,153600,134808745,4270,4270,4270,4270,0
20230831,153500,134808745,4270,4270,4270,4270,0
20230831,153400,134808745,4270,4270,4270,4270,0
20230831,153300,134808745,4270,4270,4270,4270,0
20230831,153200,134808745,4270,4270,4270,4270,0
20230831,153100,134808745,4270,4270,4270,4270,0
20230831,153000,134808745,4270,4270,4270,4270,304
20230831,152900,134159705,4275,4275,4275,4275,0
20230831,152800,134159705,4275,4275,4275,4275,0
20230831,152700,134159705,4275,4275,4275,4275,0
20230831,152600,134159705,4275,4275,4275,4275,0
20230831,152500,134159705,4275,4275,4275,4275,0
20230831,152400,134159705,4275,4275,4275,4275,0
20230831,152300,134159705,4275,4275,4275,4275,0
20230831,152200,134159705,4275,4275,4275,4275,0
20230831,152100,134159705,4275,4275,4275,4275,0
20230831,152000,134159705,4275,4275,4275,4275,0
20230831,151900,134159705,4275,4275,4280,4245,350
20230831,151800,132673540,4280,4210,4280,4210,1817
20230831,151700,125021590,4210,4210,4210,4210,0
20230831,151600,125021590,4210,4210,4210,4210,0
20230831,151500,125021590,4210,4210,4210,4210,21
20230831,151400,124933180,4210,4205,4210,4205,11
20230831,151300,124886920,4210,4210,4210,4210,0
20230831,151200,124886920,4210,4210,4210,4210,50
20230831,151100,124676420,4210,4215,4215,4210,320
20230831,151000,123328660,4220,4220,4220,4220,0
20230831,150900,123328660,4220,4220,4220,4220,0
20230831,150800,123328660,4220,4220,4220,4220,1
20230831,150700,123324440,4220,4220,4220,4220,14
20230831,150600,123265360,4240,4240,4240,4240,1
20230831,150500,123261120,4240,4240,4240,4240,1
20230831,150400,123256880,4225,4225,4225,4225,0
20230831,150300,123256880,4225,4225,4225,4225,0
20230831,150200,123256880,4225,4225,4225,4225,12
20230831,150100,123206180,4230,4230,4230,4230,0
20230831,150000,123206180,4230,4230,4230,4230,0
20230831,145900,123206180,4230,4230,4230,4230,20
20230831,145800,123121580,4240,4240,4240,4240,0
20230831,145700,123121580,4240,4240,4240,4240,0
20230831,145600,123121580,4240,4240,4240,4240,0
20230831,145500,123121580,4240,4240,4240,4240,0
20230831,145400,123121580,4240,4240,4240,4240,25
20230831,145300,123015580,4240,4240,4240,4240,0
20230831,145200,123015580,4240,4240,4240,4240,1
20230831,145100,123011340,4230,4230,4230,4230,0
20230831,145000,123011340,4230,4230,4230,4230,0
20230831,144900,123011340,4230,4230,4230,4230,1
20230831,144800,123007110,4240,4240,4240,4240,0
20230831,144700,123007110,4240,4240,4240,4240,0
20230831,144600,123007110,4240,4240,4240,4240,0
20230831,144500,123007110,4240,4240,4240,4240,200
20230831,144400,122159110,4240,4240,4240,4240,0
20230831,144300,122159110,4240,4240,4240,4240,0
20230831,144200,122159110,4240,4240,4240,4240,0
20230831,144100,122159110,4240,4240,4240,4240,0
20230831,144000,122159110,4240,4240,4240,4240,0
20230831,143900,122159110,4240,4240,4240,4240,0
20230831,143800,122159110,4240,4240,4240,4240,0
20230831,143700,122159110,4240,4240,4240,4240,0
20230831,143600,122159110,4240,4240,4240,4240,0
20230831,143500,122159110,4240,4240,4240,4240,1
20230831,143400,122154870,4235,4235,4235,4235,0
20230831,143300,122154870,4235,4235,4235,4235,1
20230831,143200,122150635,4235,4235,4235,4235,0
20230831,143100,122150635,4235,4245,4245,4235,48
20230831,143000,121947305,4245,4245,4245,4240,1737
20230831,142900,114582305,4255,4255,4255,4255,0
20230831,142800,114582305,4255,4255,4255,4255,0
20230831,142700,114582305,4255,4255,4255,4255,0
20230831,142600,114582305,4255,4255,4255,4255,0
20230831,142500,114582305,4255,4255,4255,4255,10
20230831,142400,114539755,4265,4265,4265,4265,0
20230831,142300,114539755,4265,4265,4265,4265,0
20230831,142200,114539755,4265,4265,4265,4265,0
20230831,142100,114539755,4265,4265,4265,4265,0
20230831,142000,114539755,4265,4265,4265,4265,0
20230831,141900,114539755,4265,4265,4265,4265,0
20230831,141800,114539755,4265,4265,4265,4265,0
20230831,141700,114539755,4265,4265,4265,4265,0
20230831,141600,114539755,4265,4265,4265,4265,0
20230831,141500,114539755,4265,4265,4265,4265,0
20230831,141400,114539755,4265,4260,4265,4260,100
20230831,141300,114113525,4270,4270,4270,4270,20
20230831,141200,114028125,4275,4275,4275,4275,0
20230831,141100,114028125,4275,4275,4275,4275,50
20230831,141000,113814375,4275,4275,4275,4275,0
20230831,140900,113814375,4275,4275,4275,4275,0
20230831,140800,113814375,4275,4275,4275,4275,0
20230831,140700,113814375,4275,4275,4275,4275,0
20230831,140600,113814375,4275,4275,4275,4275,0
20230831,140500,113814375,4275,4275,4275,4275,0
20230831,140400,113814375,4275,4275,4275,4275,0
20230831,140300,113814375,4275,4275,4275,4275,0
20230831,140200,113814375,4275,4275,4275,4275,0
20230831,140100,113814375,4275,4275,4275,4275,0
20230831,140000,113814375,4275,4275,4275,4275,1
20230831,135900,113810100,4245,4245,4245,4245,0
20230831,135800,113810100,4245,4245,4245,4245,0
20230831,135700,113810100,4245,4245,4245,4245,0
20230831,135600,113810100,4245,4245,4245,4245,0
20230831,135500,113810100,4245,4245,4245,4245,0
20230831,135400,113810100,4245,4245,4245,4245,0
20230831,135300,113810100,4245,4245,4245,4245,0
20230831,135200,113810100,4245,4245,4245,4245,0
20230831,135100,113810100,4245,4245,4245,4245,0
20230831,135000,113810100,4245,4250,4250,4245,300
20230831,134900,112536170,4245,4245,4245,4245,0
20230831,134800,112536170,4245,4245,4245,4245,0
20230831,134700,112536170,4245,4245,4245,4245,0
20230831,134600,112536170,4245,4245,4245,4245,0
20230831,134500,112536170,4245,4245,4245,4245,0
20230831,134400,112536170,4245,4245,4245,4245,0
20230831,134300,112536170,4245,4245,4245,4245,0
20230831,134200,112536170,4245,4245,4245,4245,0
20230831,134100,112536170,4245,4245,4245,4245,0
20230831,134000,112536170,4245,4260,4260,4245,2561
20230831,133900,101663395,4260,4260,4285,4260,119
20230831,133800,101155805,4260,4255,4260,4255,100
20230831,133700,100730280,4245,4245,4245,4245,0
20230831,133600,100730280,4245,4245,4245,4245,0
20230831,133500,100730280,4245,4245,4245,4245,0
20230831,133400,100730280,4245,4245,4245,4245,1
20230831,133300,100726035,4255,4255,4255,4255,0
20230831,133200,100726035,4255,4255,4255,4255,0
20230831,133100,100726035,4255,4255,4255,4255,1
20230831,133000,100721780,4250,4250,4250,4250,0
20230831,132900,100721780,4250,4250,4250,4250,0
20230831,132800,100721780,4250,4250,4250,4250,0
20230831,132700,100721780,4250,4250,4250,4250,0
20230831,132600,100721780,4250,4250,4250,4250,67
20230831,132500,100437030,4255,4255,4255,4255,6
20230831,132400,100411500,4255,4255,4255,4255,0
20230831,132300,100411500,4255,4255,4255,4255,34
20230831,132200,100266830,4260,4260,4260,4260,0
20230831,132100,100266830,4260,4260,4260,4260,6
20230831,132000,100241270,4260,4260,4260,4260,43
20230831,131900,100058090,4260,4260,4260,4260,42
20230831,131800,99879170,4270,4270,4270,4270,0
20230831,131700,99879170,4270,4270,4270,4270,0
20230831,131600,99879170,4270,4245,4270,4245,614
20230831,131500,97269790,4270,4270,4270,4270,0
20230831,131400,97269790,4270,4270,4270,4270,476
20230831,131300,95237270,4235,4235,4235,4235,10
20230831,131200,95194920,4265,4265,4265,4265,0
20230831,131100,95194920,4265,4265,4265,4265,400
20230831,131000,93488920,4265,4265,4265,4265,100
20230831,130900,93062420,4265,4265,4265,4265,0
20230831,130800,93062420,4265,4265,4265,4265,0
20230831,130700,93062420,4265,4265,4265,4265,0
20230831,130600,93062420,4265,4265,4265,4265,0
20230831,130500,93062420,4265,4265,4265,4265,39
20230831,130400,92896085,4265,4265,4265,4265,96
20230831,130300,92486645,4265,4235,4265,4235,370
20230831,130200,90919360,4230,4230,4230,4230,0
20230831,130100,90919360,4230,4230,4230,4230,0
20230831,130000,90919360,4230,4230,4230,4230,0
20230831,125900,90919360,4230,4230,4230,4230,0
20230831,125800,90919360,4230,4230,4230,4230,0
20230831,125700,90919360,4230,4230,4230,4230,0
20230831,125600,90919360,4230,4230,4230,4230,1
20230831,125500,90915130,4200,4200,4200,4200,1
20230831,125400,90910930,4230,4230,4230,4230,0
20230831,125300,90910930,4230,4230,4230,4230,0
20230831,125200,90910930,4230,4230,4230,4230,0
20230831,125100,90910930,4230,4230,4230,4230,0
20230831,125000,90910930,4230,4230,4230,4230,0
20230831,124900,90910930,4230,4230,4230,4230,0
20230831,124800,90910930,4230,4230,4230,4230,0
20230831,124700,90910930,4230,4230,4230,4230,1
20230831,124600,90906700,4200,4200,4200,4200,0
20230831,124500,90906700,4200,4240,4240,4200,1913
20230831,124400,82866190,4205,4220,4220,4205,500
20230831,124300,80760680,4240,4240,4240,4240,0
20230831,124200,80760680,4240,4240,4240,4240,0
20230831,124100,80760680,4240,4225,4240,4225,3
20230831,124000,80747990,4225,4230,4230,4225,1078
20230831,123900,76193225,4230,4230,4230,4230,209
20230831,123800,75309155,4230,4230,4230,4230,0
20230831,123700,75309155,4230,4230,4230,4230,0
20230831,123600,75309155,4230,4230,4230,4230,0
20230831,123500,75309155,4230,4230,4230,4230,0
20230831,123400,75309155,4230,4230,4230,4230,0
20230831,123300,75309155,4230,4230,4230,4230,107
20230831,123200,74856545,4245,4245,4245,4245,0
20230831,123100,74856545,4245,4245,4245,4245,0
20230831,123000,74856545,4245,4245,4245,4245,0
20230831,122900,74856545,4245,4245,4245,4245,0
20230831,122800,74856545,4245,4245,4245,4245,0
20230831,122700,74856545,4245,4245,4245,4245,0
20230831,122600,74856545,4245,4245,4245,4245,0
20230831,122500,74856545,4245,4245,4245,4245,0
20230831,122400,74856545,4245,4245,4245,4245,0
20230831,122300,74856545,4245,4245,4245,4245,0
20230831,122200,74856545,4245,4245,4245,4245,0
20230831,122100,74856545,4245,4245,4245,4245,0
20230831,122000,74856545,4245,4245,4245,4245,0
20230831,121900,74856545,4245,4245,4245,4245,0
20230831,121800,74856545,4245,4245,4245,4245,0
20230831,121700,74856545,4245,4245,4245,4245,0
20230831,121600,74856545,4245,4245,4245,4245,0
20230831,121500,74856545,4245,4245,4245,4245,0
20230831,121400,74856545,4245,4245,4245,4245,0
20230831,121300,74856545,4245,4245,4245,4245,0
20230831,121200,74856545,4245,4245,4245,4245,0
20230831,121100,74856545,4245,4245,4245,4245,0
20230831,121000,74856545,4245,4245,4245,4245,0
20230831,120900,74856545,4245,4245,4245,4245,0
20230831,120800,74856545,4245,4245,4245,4245,0
20230831,120700,74856545,4245,4245,4245,4245,0
20230831,120600,74856545,4245,4245,4245,4245,0
20230831,120500,74856545,4245,4245,4245,4245,0
20230831,120400,74856545,4245,4245,4245,4245,0
20230831,120300,74856545,4245,4245,4245,4245,0
20230831,120200,74856545,4245,4245,4245,4245,0
20230831,120100,74856545,4245,4245,4245,4245,0
20230831,120000,74856545,4245,4245,4245,4245,0
20230831,115900,74856545,4245,4245,4245,4245,0
20230831,115800,74856545,4245,4245,4245,4245,0
20230831,115700,74856545,4245,4245,4245,4245,0
20230831,115600,74856545,4245,4245,4245,4245,0
20230831,115500,74856545,4245,4245,4245,4245,0
20230831,115400,74856545,4245,4245,4245,4245,0
20230831,115300,74856545,4245,4245,4245,4245,1
20230831,115200,74852300,4235,4235,4235,4235,12
20230831,115100,74801480,4235,4235,4235,4235,70
20230831,115000,74505030,4235,4235,4235,4235,0
20230831,114900,74505030,4235,4235,4235,4235,0
20230831,114800,74505030,4235,4235,4235,4235,0
20230831,114700,74505030,4235,4235,4235,4235,0
20230831,114600,74505030,4235,4235,4235,4235,0
20230831,114500,74505030,4235,4235,4235,4235,0
20230831,114400,74505030,4235,4235,4235,4235,0
20230831,114300,74505030,4235,4235,4235,4235,238
20230831,114200,73497100,4235,4235,4235,4235,4
20230831,114100,73480160,4235,4235,4235,4235,2
20230831,114000,73471690,4235,4235,4235,4235,0
20230831,113900,73471690,4235,4235,4235,4235,717
20230831,113800,70435195,4245,4245,4245,4245,0
20230831,113700,70435195,4245,4245,4245,4245,0
20230831,113600,70435195,4245,4245,4245,4245,0
20230831,113500,70435195,4245,4245,4245,4245,0
20230831,113400,70435195,4245,4245,4245,4245,0
20230831,113300,70435195,4245,4245,4245,4245,0
20230831,113200,70435195,4245,4245,4245,4245,0
20230831,113100,70435195,4245,4245,4245,4245,0
20230831,113000,70435195,4245,4245,4245,4245,0
20230831,112900,70435195,4245,4245,4245,4245,0
20230831,112800,70435195,4245,4245,4245,4245,0
20230831,112700,70435195,4245,4245,4245,4245,0
20230831,112600,70435195,4245,4245,4245,4245,1
20230831,112500,70430950,4235,4235,4235,4235,500
20230831,112400,68313450,4245,4245,4245,4245,0
20230831,112300,68313450,4245,4245,4245,4245,0
20230831,112200,68313450,4245,4245,4245,4245,0
20230831,112100,68313450,4245,4245,4245,4245,0
20230831,112000,68313450,4245,4245,4245,4245,0
20230831,111900,68313450,4245,4245,4245,4245,0
20230831,111800,68313450,4245,4245,4245,4245,0
20230831,111700,68313450,4245,4245,4245,4245,0
20230831,111600,68313450,4245,4245,4245,4245,0
20230831,111500,68313450,4245,4245,4245,4245,1
20230831,111400,68309205,4245,4245,4245,4245,1
20230831,111300,68304960,4240,4245,4245,4240,238
20230831,111200,67295530,4255,4255,4255,4255,0
20230831,111100,67295530,4255,4255,4255,4255,0
20230831,111000,67295530,4255,4255,4255,4255,0
20230831,110900,67295530,4255,4255,4255,4255,0
20230831,110800,67295530,4255,4245,4255,4245,1160
20230831,110700,62371320,4260,4260,4260,4260,0
20230831,110600,62371320,4260,4260,4260,4260,0
20230831,110500,62371320,4260,4260,4260,4260,0
20230831,110400,62371320,4260,4260,4260,4260,0
20230831,110300,62371320,4260,4260,4260,4260,0
20230831,110200,62371320,4260,4260,4260,4260,0
20230831,110100,62371320,4260,4260,4260,4260,0
20230831,110000,62371320,4260,4260,4260,4260,5
20230831,105900,62350020,4265,4265,4265,4265,0
20230831,105800,62350020,4265,4265,4265,4265,0
20230831,105700,62350020,4265,4265,4265,4265,0
20230831,105600,62350020,4265,4265,4265,4265,0
20230831,105500,62350020,4265,4265,4265,4265,0
20230831,105400,62350020,4265,4265,4265,4265,0
20230831,105300,62350020,4265,4265,4265,4265,0
20230831,105200,62350020,4265,4265,4265,4265,0
20230831,105100,62350020,4265,4265,4265,4265,0
20230831,105000,62350020,4265,4265,4265,4265,0
20230831,104900,62350020,4265,4265,4265,4265,0
20230831,104800,62350020,4265,4265,4265,4265,0
20230831,104700,62350020,4265,4265,4265,4265,0
20230831,104600,62350020,4265,4265,4265,4265,0
20230831,104500,62350020,4265,4265,4265,4265,0
20230831,104400,62350020,4265,4265,4265,4265,1
20230831,104300,62345755,4260,4260,4260,4260,0
20230831,104200,62345755,4260,4260,4260,4260,9
20230831,104100,62307415,4265,4265,4265,4265,0
20230831,104000,62307415,4265,4265,4265,4265,0
20230831,103900,62307415,4265,4265,4265,4265,0
20230831,103800,62307415,4265,4265,4265,4265,0
20230831,103700,62307415,4265,4260,4265,4260,4
20230831,103600,62290370,4245,4245,4245,4245,20
20230831,103500,62205470,4260,4260,4260,4260,0
20230831,103400,62205470,4260,4260,4260,4260,0
20230831,103300,62205470,4260,4260,4260,4260,100
20230831,103200,61779470,4270,4270,4270,4270,0
20230831,103100,61779470,4270,4270,4270,4270,0
20230831,103000,61779470,4270,4270,4270,4270,0
20230831,102900,61779470,4270,4270,4270,4270,0
20230831,102800,61779470,4270,4270,4270,4270,1
20230831,102700,61775200,4260,4260,4260,4260,0
20230831,102600,61775200,4260,4260,4260,4260,5
20230831,102500,61753900,4265,4265,4265,4265,0
20230831,102400,61753900,4265,4265,4265,4265,55
20230831,102300,61519325,4265,4265,4265,4265,5
20230831,102200,61498000,4265,4265,4265,4265,1
20230831,102100,61493735,4245,4245,4245,4245,0
20230831,102000,61493735,4245,4250,4250,4245,219
20230831,101900,60563985,4250,4250,4250,4250,0
20230831,101800,60563985,4250,4250,4250,4250,0
20230831,101700,60563985,4250,4250,4250,4250,0
20230831,101600,60563985,4250,4250,4250,4250,0
20230831,101500,60563985,4250,4250,4250,4250,0
20230831,101400,60563985,4250,4250,4250,4250,0
20230831,101300,60563985,4250,4250,4250,4250,0
20230831,101200,60563985,4250,4250,4250,4250,5
20230831,101100,60542735,4250,4250,4250,4250,0
20230831,101000,60542735,4250,4250,4250,4250,0
20230831,100900,60542735,4250,4250,4250,4250,0
20230831,100800,60542735,4250,4250,4250,4250,0
20230831,100700,60542735,4250,4250,4250,4250,0
20230831,100600,60542735,4250,4250,4250,4250,0
20230831,100500,60542735,4250,4250,4250,4250,0
20230831,100400,60542735,4250,4245,4250,4245,250
20230831,100300,59480270,4250,4250,4250,4250,0
20230831,100200,59480270,4250,4250,4250,4250,200
20230831,100100,58630270,4250,4250,4250,4250,0
20230831,100000,58630270,4250,4250,4250,4250,0
20230831,095900,58630270,4250,4250,4250,4250,0
20230831,095800,58630270,4250,4250,4250,4250,0
20230831,095700,58630270,4250,4250,4250,4250,0
20230831,095600,58630270,4250,4250,4250,4250,0
20230831,095500,58630270,4250,4250,4250,4250,0
20230831,095400,58630270,4250,4250,4250,4250,0
20230831,095300,58630270,4250,4250,4250,4250,0
20230831,095200,58630270,4250,4250,4250,4250,0
20230831,095100,58630270,4250,4250,4250,4250,2
20230831,095000,58621770,4245,4245,4245,4245,0
20230831,094900,58621770,4245,4245,4245,4245,24
20230831,094800,58519890,4245,4245,4245,4245,0
20230831,094700,58519890,4245,4245,4245,4245,140
20230831,094600,57925590,4245,4245,4245,4245,533
20230831,094500,55663005,4245,4245,4245,4245,0
20230831,094400,55663005,4245,4245,4245,4245,500
20230831,094300,53540505,4245,4245,4245,4245,0
20230831,094200,53540505,4245,4245,4245,4245,0
20230831,094100,53540505,4245,4245,4245,4245,12
20230831,094000,53489565,4245,4235,4245,4235,125
20230831,093900,52959890,4235,4235,4235,4235,0
20230831,093800,52959890,4235,4235,4235,4235,1
20230831,093700,52955655,4225,4225,4225,4225,0
20230831,093600,52955655,4225,4225,4225,4225,1092
20230831,093500,48341955,4225,4225,4225,4225,0
20230831,093400,48341955,4225,4225,4225,4225,5
20230831,093300,48320830,4225,4225,4225,4225,2
20230831,093200,48312380,4225,4215,4225,4215,173
20230831,093100,47582985,4215,4215,4215,4215,15
20230831,093000,47519760,4215,4215,4215,4215,0
20230831,092900,47519760,4215,4215,4215,4215,8
20230831,092800,47486040,4215,4215,4215,4215,43
20230831,092700,47304795,4220,4220,4220,4220,12
20230831,092600,47254155,4220,4220,4225,4220,1300
20230831,092500,41765760,4220,4220,4220,4220,0
20230831,092400,41765760,4220,4220,4220,4220,0
20230831,092300,41765760,4220,4220,4220,4220,0
20230831,092200,41765760,4220,4220,4220,4220,0
20230831,092100,41765760,4220,4220,4220,4220,0
20230831,092000,41765760,4220,4220,4220,4220,2
20230831,091900,41757320,4220,4220,4220,4220,17
20230831,091800,41685580,4220,4220,4220,4220,10
20230831,091700,41643380,4215,4215,4215,4215,0
20230831,091600,41643380,4215,4215,4215,4215,0
20230831,091500,41643380,4215,4215,4215,4215,232
20230831,091400,40665500,4215,4195,4215,4195,252
20230831,091300,39606475,4170,4215,4215,4170,1130
20230831,091200,34886030,4215,4215,4215,4215,1
20230831,091100,34881815,4190,4180,4190,4180,1440
20230831,091000,28860625,4190,4200,4200,4155,852
20230831,090900,25305225,4200,4200,4200,4200,374
20230831,090800,23734425,4230,4245,4260,4200,4572
20230831,090700,4450965,4240,4285,4285,4230,533
20230831,090600,2188885,4330,4330,4330,4330,1
20230831,090500,2184555,4340,4335,4340,4335,10
20230831,090400,2141175,4340,4330,4340,4330,14
20230831,090300,2080460,4330,4330,4330,4330,51
20230831,090200,1859630,4280,4280,4280,4280,10
20230831,090100,1816830,4280,4285,4285,4280,14
20230831,090000,1756850,4285,4285,4285,4285,410