KissMeData/232140/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202100,645447775,4030,4030,4030,4030,5597
20230831,202000,645447775,4030,4030,4030,4030,0
20230831,201900,645447775,4030,4030,4030,4030,0
20230831,201800,645447775,4030,4030,4030,4030,0
20230831,201700,645447775,4030,4030,4030,4030,0
20230831,201600,645447775,4030,4030,4030,4030,0
20230831,201500,645447775,4030,4030,4030,4030,0
20230831,201400,645447775,4030,4030,4030,4030,0
20230831,201300,645447775,4030,4030,4030,4030,0
20230831,201200,645447775,4030,4030,4030,4030,0
20230831,201100,645447775,4030,4030,4030,4030,0
20230831,201000,645447775,4030,4030,4030,4030,0
20230831,200900,645447775,4030,4030,4030,4030,0
20230831,200800,645447775,4030,4030,4030,4030,0
20230831,200700,645447775,4030,4030,4030,4030,0
20230831,200600,645447775,4030,4030,4030,4030,0
20230831,200500,645447775,4030,4030,4030,4030,0
20230831,200400,645447775,4030,4030,4030,4030,0
20230831,200300,645447775,4030,4030,4030,4030,0
20230831,200200,645447775,4030,4030,4030,4030,0
20230831,200100,645447775,4030,4030,4030,4030,0
20230831,200000,645447775,4030,4030,4030,4030,0
20230831,195900,645447775,4030,4030,4030,4030,0
20230831,195800,645447775,4030,4030,4030,4030,0
20230831,195700,645447775,4030,4030,4030,4030,0
20230831,195600,645447775,4030,4030,4030,4030,0
20230831,195500,645447775,4030,4030,4030,4030,0
20230831,195400,645447775,4030,4030,4030,4030,0
20230831,195300,645447775,4030,4030,4030,4030,0
20230831,195200,645447775,4030,4030,4030,4030,0
20230831,195100,645447775,4030,4030,4030,4030,5597
20230831,195000,645447775,4030,4030,4030,4030,0
20230831,194900,645447775,4030,4030,4030,4030,0
20230831,194800,645447775,4030,4030,4030,4030,0
20230831,194700,645447775,4030,4030,4030,4030,0
20230831,194600,645447775,4030,4030,4030,4030,0
20230831,194500,645447775,4030,4030,4030,4030,0
20230831,194400,645447775,4030,4030,4030,4030,0
20230831,194300,645447775,4030,4030,4030,4030,0
20230831,194200,645447775,4030,4030,4030,4030,0
20230831,194100,645447775,4030,4030,4030,4030,0
20230831,194000,645447775,4030,4030,4030,4030,0
20230831,193900,645447775,4030,4030,4030,4030,0
20230831,193800,645447775,4030,4030,4030,4030,0
20230831,193700,645447775,4030,4030,4030,4030,0
20230831,193600,645447775,4030,4030,4030,4030,0
20230831,193500,645447775,4030,4030,4030,4030,0
20230831,193400,645447775,4030,4030,4030,4030,0
20230831,193300,645447775,4030,4030,4030,4030,0
20230831,193200,645447775,4030,4030,4030,4030,0
20230831,193100,645447775,4030,4030,4030,4030,0
20230831,193000,645447775,4030,4030,4030,4030,0
20230831,192900,645447775,4030,4030,4030,4030,0
20230831,192800,645447775,4030,4030,4030,4030,0
20230831,192700,645447775,4030,4030,4030,4030,0
20230831,192600,645447775,4030,4030,4030,4030,0
20230831,192500,645447775,4030,4030,4030,4030,0
20230831,192400,645447775,4030,4030,4030,4030,0
20230831,192300,645447775,4030,4030,4030,4030,0
20230831,192200,645447775,4030,4030,4030,4030,0
20230831,192100,645447775,4030,4030,4030,4030,5597
20230831,192000,645447775,4030,4030,4030,4030,0
20230831,191900,645447775,4030,4030,4030,4030,0
20230831,191800,645447775,4030,4030,4030,4030,0
20230831,191700,645447775,4030,4030,4030,4030,0
20230831,191600,645447775,4030,4030,4030,4030,0
20230831,191500,645447775,4030,4030,4030,4030,0
20230831,191400,645447775,4030,4030,4030,4030,0
20230831,191300,645447775,4030,4030,4030,4030,0
20230831,191200,645447775,4030,4030,4030,4030,0
20230831,191100,645447775,4030,4030,4030,4030,0
20230831,191000,645447775,4030,4030,4030,4030,0
20230831,190900,645447775,4030,4030,4030,4030,0
20230831,190800,645447775,4030,4030,4030,4030,0
20230831,190700,645447775,4030,4030,4030,4030,0
20230831,190600,645447775,4030,4030,4030,4030,0
20230831,190500,645447775,4030,4030,4030,4030,0
20230831,190400,645447775,4030,4030,4030,4030,0
20230831,190300,645447775,4030,4030,4030,4030,0
20230831,190200,645447775,4030,4030,4030,4030,0
20230831,190100,645447775,4030,4030,4030,4030,0
20230831,190000,645447775,4030,4030,4030,4030,0
20230831,185900,645447775,4030,4030,4030,4030,0
20230831,185800,645447775,4030,4030,4030,4030,0
20230831,185700,645447775,4030,4030,4030,4030,0
20230831,185600,645447775,4030,4030,4030,4030,0
20230831,185500,645447775,4030,4030,4030,4030,0
20230831,185400,645447775,4030,4030,4030,4030,0
20230831,185300,645447775,4030,4030,4030,4030,0
20230831,185200,645447775,4030,4030,4030,4030,0
20230831,185100,645447775,4030,4030,4030,4030,5597
20230831,185000,645447775,4030,4030,4030,4030,0
20230831,184900,645447775,4030,4030,4030,4030,0
20230831,184800,645447775,4030,4030,4030,4030,0
20230831,184700,645447775,4030,4030,4030,4030,0
20230831,184600,645447775,4030,4030,4030,4030,0
20230831,184500,645447775,4030,4030,4030,4030,0
20230831,184400,645447775,4030,4030,4030,4030,0
20230831,184300,645447775,4030,4030,4030,4030,0
20230831,184200,645447775,4030,4030,4030,4030,0
20230831,184100,645447775,4030,4030,4030,4030,0
20230831,184000,645447775,4030,4030,4030,4030,0
20230831,183900,645447775,4030,4030,4030,4030,0
20230831,183800,645447775,4030,4030,4030,4030,0
20230831,183700,645447775,4030,4030,4030,4030,0
20230831,183600,645447775,4030,4030,4030,4030,0
20230831,183500,645447775,4030,4030,4030,4030,0
20230831,183400,645447775,4030,4030,4030,4030,0
20230831,183300,645447775,4030,4030,4030,4030,0
20230831,183200,645447775,4030,4030,4030,4030,0
20230831,183100,645447775,4030,4030,4030,4030,0
20230831,183000,645447775,4030,4030,4030,4030,0
20230831,182900,645447775,4030,4030,4030,4030,0
20230831,182800,645447775,4030,4030,4030,4030,0
20230831,182700,645447775,4030,4030,4030,4030,0
20230831,182600,645447775,4030,4030,4030,4030,0
20230831,182500,645447775,4030,4030,4030,4030,0
20230831,182400,645447775,4030,4030,4030,4030,0
20230831,182300,645447775,4030,4030,4030,4030,0
20230831,182200,645447775,4030,4030,4030,4030,0
20230831,182100,645447775,4030,4030,4030,4030,5597
20230831,182000,645447775,4030,4030,4030,4030,0
20230831,181900,645447775,4030,4030,4030,4030,0
20230831,181800,645447775,4030,4030,4030,4030,0
20230831,181700,645447775,4030,4030,4030,4030,0
20230831,181600,645447775,4030,4030,4030,4030,0
20230831,181500,645447775,4030,4030,4030,4030,0
20230831,181400,645447775,4030,4030,4030,4030,0
20230831,181300,645447775,4030,4030,4030,4030,0
20230831,181200,645447775,4030,4030,4030,4030,0
20230831,181100,645447775,4030,4030,4030,4030,0
20230831,181000,645447775,4030,4030,4030,4030,0
20230831,180900,645447775,4030,4030,4030,4030,0
20230831,180800,645447775,4030,4030,4030,4030,0
20230831,180700,645447775,4030,4030,4030,4030,0
20230831,180600,645447775,4030,4030,4030,4030,0
20230831,180500,645447775,4030,4030,4030,4030,0
20230831,180400,645447775,4030,4030,4030,4030,0
20230831,180300,645447775,4030,4030,4030,4030,0
20230831,180200,645447775,4030,4030,4030,4030,0
20230831,180100,645447775,4030,4030,4030,4030,0
20230831,180000,645447775,4030,4030,4030,4030,0
20230831,175900,645447775,4030,4030,4030,4030,0
20230831,175800,645447775,4030,4030,4030,4030,0
20230831,175700,645447775,4030,4030,4030,4030,0
20230831,175600,645447775,4030,4030,4030,4030,0
20230831,175500,645447775,4030,4030,4030,4030,0
20230831,175400,645447775,4030,4030,4030,4030,0
20230831,175300,645447775,4030,4030,4030,4030,0
20230831,175200,645447775,4030,4030,4030,4030,0
20230831,175100,645447775,4030,4030,4030,4030,5597
20230831,175000,645447775,4030,4030,4030,4030,0
20230831,174900,645447775,4030,4030,4030,4030,0
20230831,174800,645447775,4030,4030,4030,4030,0
20230831,174700,645447775,4030,4030,4030,4030,0
20230831,174600,645447775,4030,4030,4030,4030,0
20230831,174500,645447775,4030,4030,4030,4030,0
20230831,174400,645447775,4030,4030,4030,4030,0
20230831,174300,645447775,4030,4030,4030,4030,0
20230831,174200,645447775,4030,4030,4030,4030,0
20230831,174100,645447775,4030,4030,4030,4030,0
20230831,174000,645447775,4030,4030,4030,4030,0
20230831,173900,645447775,4030,4030,4030,4030,0
20230831,173800,645447775,4030,4030,4030,4030,0
20230831,173700,645447775,4030,4030,4030,4030,0
20230831,173600,645447775,4030,4030,4030,4030,0
20230831,173500,645447775,4030,4030,4030,4030,0
20230831,173400,645447775,4030,4030,4030,4030,0
20230831,173300,645447775,4030,4030,4030,4030,0
20230831,173200,645447775,4030,4030,4030,4030,0
20230831,173100,645447775,4030,4030,4030,4030,0
20230831,173000,645447775,4030,4030,4030,4030,0
20230831,172900,645447775,4030,4030,4030,4030,0
20230831,172800,645447775,4030,4030,4030,4030,0
20230831,172700,645447775,4030,4030,4030,4030,0
20230831,172600,645447775,4030,4030,4030,4030,0
20230831,172500,645447775,4030,4030,4030,4030,0
20230831,172400,645447775,4030,4030,4030,4030,0
20230831,172300,645447775,4030,4030,4030,4030,0
20230831,172200,645447775,4030,4030,4030,4030,0
20230831,172100,645447775,4030,4030,4030,4030,5597
20230831,172000,645447775,4030,4030,4030,4030,0
20230831,171900,645447775,4030,4030,4030,4030,0
20230831,171800,645447775,4030,4030,4030,4030,0
20230831,171700,645447775,4030,4030,4030,4030,0
20230831,171600,645447775,4030,4030,4030,4030,0
20230831,171500,645447775,4030,4030,4030,4030,0
20230831,171400,645447775,4030,4030,4030,4030,0
20230831,171300,645447775,4030,4030,4030,4030,0
20230831,171200,645447775,4030,4030,4030,4030,0
20230831,171100,645447775,4030,4030,4030,4030,0
20230831,171000,645447775,4030,4030,4030,4030,0
20230831,170900,645447775,4030,4030,4030,4030,0
20230831,170800,645447775,4030,4030,4030,4030,0
20230831,170700,645447775,4030,4030,4030,4030,0
20230831,170600,645447775,4030,4030,4030,4030,0
20230831,170500,645447775,4030,4030,4030,4030,0
20230831,170400,645447775,4030,4030,4030,4030,0
20230831,170300,645447775,4030,4030,4030,4030,0
20230831,170200,645447775,4030,4030,4030,4030,0
20230831,170100,645447775,4030,4030,4030,4030,0
20230831,170000,645447775,4030,4030,4030,4030,0
20230831,165900,645447775,4030,4030,4030,4030,0
20230831,165800,645447775,4030,4030,4030,4030,0
20230831,165700,645447775,4030,4030,4030,4030,0
20230831,165600,645447775,4030,4030,4030,4030,0
20230831,165500,645447775,4030,4030,4030,4030,0
20230831,165400,645447775,4030,4030,4030,4030,0
20230831,165300,645447775,4030,4030,4030,4030,0
20230831,165200,645447775,4030,4030,4030,4030,0
20230831,165100,645447775,4030,4030,4030,4030,5597
20230831,165000,645447775,4030,4030,4030,4030,0
20230831,164900,645447775,4030,4030,4030,4030,0
20230831,164800,645447775,4030,4030,4030,4030,0
20230831,164700,645447775,4030,4030,4030,4030,0
20230831,164600,645447775,4030,4030,4030,4030,0
20230831,164500,645447775,4030,4030,4030,4030,0
20230831,164400,645447775,4030,4030,4030,4030,0
20230831,164300,645447775,4030,4030,4030,4030,0
20230831,164200,645447775,4030,4030,4030,4030,0
20230831,164100,645447775,4030,4030,4030,4030,0
20230831,164000,645447775,4030,4030,4030,4030,0
20230831,163900,645447775,4030,4030,4030,4030,0
20230831,163800,645447775,4030,4030,4030,4030,0
20230831,163700,645447775,4030,4030,4030,4030,0
20230831,163600,645447775,4030,4030,4030,4030,0
20230831,163500,645447775,4030,4030,4030,4030,0
20230831,163400,645447775,4030,4030,4030,4030,0
20230831,163300,645447775,4030,4030,4030,4030,0
20230831,163200,645447775,4030,4030,4030,4030,0
20230831,163100,645447775,4030,4030,4030,4030,0
20230831,163000,645447775,4030,4030,4030,4030,0
20230831,162900,645447775,4030,4030,4030,4030,0
20230831,162800,645447775,4030,4030,4030,4030,0
20230831,162700,645447775,4030,4030,4030,4030,0
20230831,162600,645447775,4030,4030,4030,4030,0
20230831,162500,645447775,4030,4030,4030,4030,0
20230831,162400,645447775,4030,4030,4030,4030,0
20230831,162300,645447775,4030,4030,4030,4030,0
20230831,162200,645447775,4030,4030,4030,4030,0
20230831,162100,645447775,4030,4030,4030,4030,5597
20230831,162000,645447775,4030,4030,4030,4030,0
20230831,161900,645447775,4030,4030,4030,4030,0
20230831,161800,645447775,4030,4030,4030,4030,0
20230831,161700,645447775,4030,4030,4030,4030,0
20230831,161600,645447775,4030,4030,4030,4030,0
20230831,161500,645447775,4030,4030,4030,4030,0
20230831,161400,645447775,4030,4030,4030,4030,0
20230831,161300,645447775,4030,4030,4030,4030,0
20230831,161200,645447775,4030,4030,4030,4030,0
20230831,161100,645447775,4030,4030,4030,4030,0
20230831,161000,645447775,4030,4030,4030,4030,0
20230831,160900,645447775,4030,4030,4030,4030,0
20230831,160800,645447775,4030,4030,4030,4030,0
20230831,160700,645447775,4030,4030,4030,4030,0
20230831,160600,645447775,4030,4030,4030,4030,0
20230831,160500,645447775,4030,4030,4030,4030,0
20230831,160400,645447775,4030,4030,4030,4030,0
20230831,160300,645447775,4030,4030,4030,4030,0
20230831,160200,645447775,4030,4030,4030,4030,0
20230831,160100,645447775,4030,4030,4030,4030,0
20230831,160000,645447775,4030,4030,4030,4030,0
20230831,155900,645447775,4030,4030,4030,4030,0
20230831,155800,645447775,4030,4030,4030,4030,0
20230831,155700,645447775,4030,4030,4030,4030,0
20230831,155600,645447775,4030,4030,4030,4030,0
20230831,155500,645447775,4030,4030,4030,4030,0
20230831,155400,645447775,4030,4030,4030,4030,0
20230831,155300,645447775,4030,4030,4030,4030,0
20230831,155200,645447775,4030,4030,4030,4030,0
20230831,155100,645447775,4030,4030,4030,4030,5597
20230831,155000,645447775,4030,4030,4030,4030,0
20230831,154900,645447775,4030,4030,4030,4030,0
20230831,154800,645447775,4030,4030,4030,4030,0
20230831,154700,645447775,4030,4030,4030,4030,0
20230831,154600,645447775,4030,4030,4030,4030,0
20230831,154500,645447775,4030,4030,4030,4030,0
20230831,154400,645447775,4030,4030,4030,4030,0
20230831,154300,645447775,4030,4030,4030,4030,0
20230831,154200,645447775,4030,4030,4030,4030,0
20230831,154100,645447775,4030,4030,4030,4030,0
20230831,154000,645447775,4030,4030,4030,4030,0
20230831,153900,645447775,4030,4030,4030,4030,0
20230831,153800,645447775,4030,4030,4030,4030,0
20230831,153700,645447775,4030,4030,4030,4030,0
20230831,153600,645447775,4030,4030,4030,4030,0
20230831,153500,645447775,4030,4030,4030,4030,0
20230831,153400,645447775,4030,4030,4030,4030,0
20230831,153300,645447775,4030,4030,4030,4030,0
20230831,153200,645447775,4030,4030,4030,4030,0
20230831,153100,645447775,4030,4030,4030,4030,0
20230831,153000,645447775,4030,4030,4030,4030,5597
20230831,152900,622891865,4030,4030,4030,4030,0
20230831,152800,622891865,4030,4030,4030,4030,0
20230831,152700,622891865,4030,4030,4030,4030,0
20230831,152600,622891865,4030,4030,4030,4030,0
20230831,152500,622891865,4030,4030,4030,4030,0
20230831,152400,622891865,4030,4030,4030,4030,0
20230831,152300,622891865,4030,4030,4030,4030,0
20230831,152200,622891865,4030,4030,4030,4030,0
20230831,152100,622891865,4030,4030,4030,4030,0
20230831,152000,622891865,4030,4030,4030,4030,0
20230831,151900,622891865,4030,4030,4035,4030,1048
20230831,151800,618668415,4035,4030,4035,4030,188
20230831,151700,617910235,4030,4035,4035,4030,181
20230831,151600,617180255,4030,4030,4030,4030,1
20230831,151500,617176225,4030,4030,4030,4030,244
20230831,151400,616192905,4030,4030,4030,4030,187
20230831,151300,615439295,4030,4030,4030,4030,10
20230831,151200,615398995,4025,4025,4030,4025,5969
20230831,151100,591373370,4030,4035,4035,4030,154
20230831,151000,590752340,4035,4025,4035,4025,1011
20230831,150900,586682045,4030,4030,4030,4030,139
20230831,150800,586121875,4030,4035,4035,4030,68
20230831,150700,585847760,4030,4030,4040,4025,3869
20230831,150600,570245280,4035,4030,4040,4030,3714
20230831,150500,555259330,4035,4005,4035,4005,4754
20230831,150400,536127420,4010,4005,4010,4005,1521
20230831,150300,530035760,4005,4005,4005,3985,28003
20230831,150200,418051540,4005,4005,4005,4005,0
20230831,150100,418051540,4005,4010,4010,4005,537
20230831,150000,415898195,4005,4010,4010,4005,3152
20230831,145900,403269880,4010,4010,4010,4010,103
20230831,145800,402856850,4010,4010,4010,4010,50
20230831,145700,402656350,4010,4010,4010,4010,140
20230831,145600,402094950,4010,4010,4010,4010,1257
20230831,145500,397054380,4010,4010,4010,4010,20
20230831,145400,396974180,4010,4010,4010,4010,0
20230831,145300,396974180,4010,4010,4010,4010,42
20230831,145200,396805760,4010,4010,4010,4010,10
20230831,145100,396765660,4000,4000,4000,4000,100
20230831,145000,396365660,4000,4000,4000,4000,0
20230831,144900,396365660,4000,4000,4005,4000,1565
20230831,144800,390103755,4000,3985,4000,3985,2787
20230831,144700,378959285,3990,3990,3990,3990,1
20230831,144600,378955295,3990,3990,3990,3990,1
20230831,144500,378951305,3990,3990,3990,3990,0
20230831,144400,378951305,3990,3990,3990,3990,10
20230831,144300,378911405,3985,3985,3985,3980,1039
20230831,144200,374775610,3980,3985,3985,3980,237
20230831,144100,373831550,3990,3990,3990,3990,0
20230831,144000,373831550,3990,3990,4000,3990,165
20230831,143900,373173040,3995,3995,3995,3995,0
20230831,143800,373173040,3995,3995,3995,3995,220
20230831,143700,372294140,3995,3995,3995,3995,9
20230831,143600,372258185,3995,3995,3995,3995,2
20230831,143500,372250195,4005,4005,4005,4005,0
20230831,143400,372250195,4005,4000,4005,3990,428
20230831,143300,370540350,3990,4000,4000,3990,2623
20230831,143200,360049350,4000,3990,4000,3990,619
20230831,143100,357574955,3995,3980,3995,3980,1508
20230831,143000,351557915,3980,3990,3990,3980,1106
20230831,142900,347150510,3995,3995,3995,3995,1
20230831,142800,347146515,3985,3985,3985,3985,1
20230831,142700,347142530,3985,3990,3990,3985,24
20230831,142600,347046885,3990,3995,4000,3990,28
20230831,142500,346935070,4000,3995,4000,3995,2
20230831,142400,346927075,3995,3995,3995,3995,0
20230831,142300,346927075,3995,4000,4000,3995,404
20230831,142200,345311975,4000,4010,4010,4000,3094
20230831,142100,332920875,4015,4015,4015,4015,234
20230831,142000,331981365,4015,4015,4020,4015,1344
20230831,141900,326579015,4015,4005,4015,4005,1371
20230831,141800,321076620,4000,3995,4010,3995,7954
20230831,141700,289257780,3995,3980,3995,3980,6129
20230831,141600,264810660,3980,3975,3980,3965,3817
20230831,141500,249636430,3975,3970,3975,3970,2598
20230831,141400,239321970,3970,3970,3970,3970,100
20230831,141300,238924970,3970,3970,3970,3970,10
20230831,141200,238885270,3970,3970,3975,3970,1108
20230831,141100,234484125,3970,3970,3970,3970,400
20230831,141000,232896125,3970,3970,3970,3970,1
20230831,140900,232892155,3965,3965,3965,3965,299
20230831,140800,231706620,3965,3965,3965,3965,452
20230831,140700,229914440,3955,3955,3955,3955,15
20230831,140600,229855115,3960,3960,3960,3960,0
20230831,140500,229855115,3960,3960,3960,3960,0
20230831,140400,229855115,3960,3960,3960,3960,0
20230831,140300,229855115,3960,3960,3960,3960,0
20230831,140200,229855115,3960,3960,3960,3955,631
20230831,140100,227356360,3960,3970,3970,3960,51
20230831,140000,227153900,3960,3960,3960,3955,439
20230831,135900,225416370,3960,3950,3960,3950,436
20230831,135800,223690840,3955,3955,3955,3955,110
20230831,135700,223255790,3955,3950,3955,3950,803
20230831,135600,220082230,3950,3950,3950,3945,676
20230831,135500,217412405,3940,3930,3940,3930,1696
20230831,135400,210744025,3920,3920,3920,3920,1
20230831,135300,210740105,3925,3920,3930,3920,10336
20230831,135200,170216040,3920,3920,3920,3920,0
20230831,135100,170216040,3920,3920,3920,3920,1278
20230831,135000,165206280,3915,3915,3915,3915,0
20230831,134900,165206280,3915,3915,3915,3915,0
20230831,134800,165206280,3915,3920,3920,3915,389
20230831,134700,163683340,3915,3910,3915,3910,1099
20230831,134600,159381190,3905,3905,3905,3905,0
20230831,134500,159381190,3905,3905,3905,3905,0
20230831,134400,159381190,3905,3905,3905,3905,0
20230831,134300,159381190,3905,3905,3905,3905,160
20230831,134200,158756390,3905,3905,3905,3905,26
20230831,134100,158654860,3910,3910,3910,3910,0
20230831,134000,158654860,3910,3910,3910,3910,0
20230831,133900,158654860,3910,3910,3910,3910,0
20230831,133800,158654860,3910,3910,3910,3910,0
20230831,133700,158654860,3910,3910,3910,3910,0
20230831,133600,158654860,3910,3910,3910,3910,0
20230831,133500,158654860,3910,3910,3910,3910,0
20230831,133400,158654860,3910,3910,3910,3910,0
20230831,133300,158654860,3910,3910,3910,3910,13
20230831,133200,158604030,3910,3910,3910,3910,50
20230831,133100,158408530,3910,3910,3910,3910,1
20230831,133000,158404620,3915,3915,3915,3915,0
20230831,132900,158404620,3915,3915,3915,3915,0
20230831,132800,158404620,3915,3915,3915,3915,0
20230831,132700,158404620,3915,3915,3915,3915,0
20230831,132600,158404620,3915,3915,3915,3915,0
20230831,132500,158404620,3915,3915,3915,3915,0
20230831,132400,158404620,3915,3915,3915,3915,1
20230831,132300,158400705,3915,3915,3915,3915,1000
20230831,132200,154485705,3915,3915,3915,3915,0
20230831,132100,154485705,3915,3915,3915,3915,0
20230831,132000,154485705,3915,3915,3915,3915,0
20230831,131900,154485705,3915,3915,3915,3915,1
20230831,131800,154481790,3910,3910,3910,3910,0
20230831,131700,154481790,3910,3910,3910,3910,0
20230831,131600,154481790,3910,3910,3910,3910,0
20230831,131500,154481790,3910,3910,3910,3910,0
20230831,131400,154481790,3910,3910,3910,3910,1
20230831,131300,154477880,3915,3915,3915,3915,0
20230831,131200,154477880,3915,3915,3915,3915,0
20230831,131100,154477880,3915,3915,3915,3915,0
20230831,131000,154477880,3915,3915,3915,3915,1
20230831,130900,154473965,3905,3905,3905,3905,0
20230831,130800,154473965,3905,3905,3905,3905,0
20230831,130700,154473965,3905,3905,3905,3905,0
20230831,130600,154473965,3905,3905,3905,3905,0
20230831,130500,154473965,3905,3905,3905,3905,200
20230831,130400,153692965,3905,3905,3905,3905,0
20230831,130300,153692965,3905,3905,3905,3905,100
20230831,130200,153302465,3900,3900,3900,3900,0
20230831,130100,153302465,3900,3900,3900,3900,0
20230831,130000,153302465,3900,3900,3900,3900,1
20230831,125900,153298565,3895,3895,3895,3895,0
20230831,125800,153298565,3895,3900,3900,3895,300
20230831,125700,152130040,3895,3905,3905,3895,1500
20230831,125600,146281705,3905,3905,3905,3905,94
20230831,125500,145914635,3915,3915,3915,3915,0
20230831,125400,145914635,3915,3915,3915,3915,1
20230831,125300,145910720,3915,3915,3915,3915,5
20230831,125200,145891145,3915,3915,3915,3915,0
20230831,125100,145891145,3915,3915,3915,3915,0
20230831,125000,145891145,3915,3915,3915,3915,0
20230831,124900,145891145,3915,3915,3915,3915,0
20230831,124800,145891145,3915,3920,3920,3915,722
20230831,124700,143064135,3920,3920,3920,3920,0
20230831,124600,143064135,3920,3910,3920,3910,914
20230831,124500,139485155,3910,3910,3910,3910,1
20230831,124400,139481245,3910,3910,3910,3910,10
20230831,124300,139442145,3910,3910,3910,3910,76
20230831,124200,139144985,3905,3905,3905,3905,208
20230831,124100,138332745,3910,3910,3910,3910,0
20230831,124000,138332745,3910,3910,3910,3910,0
20230831,123900,138332745,3910,3910,3910,3910,0
20230831,123800,138332745,3910,3910,3910,3910,0
20230831,123700,138332745,3910,3910,3910,3910,128
20230831,123600,137832265,3910,3910,3910,3910,0
20230831,123500,137832265,3910,3910,3910,3910,0
20230831,123400,137832265,3910,3910,3910,3910,10
20230831,123300,137793165,3915,3915,3915,3915,0
20230831,123200,137793165,3915,3915,3915,3915,0
20230831,123100,137793165,3915,3915,3915,3915,0
20230831,123000,137793165,3915,3915,3915,3915,3
20230831,122900,137781420,3905,3905,3905,3905,0
20230831,122800,137781420,3905,3905,3905,3905,25
20230831,122700,137683795,3905,3905,3905,3905,28
20230831,122600,137574455,3910,3910,3910,3910,711
20230831,122500,134794445,3910,3910,3910,3910,0
20230831,122400,134794445,3910,3910,3910,3910,0
20230831,122300,134794445,3910,3910,3910,3910,0
20230831,122200,134794445,3910,3900,3910,3900,51
20230831,122100,134595535,3900,3900,3900,3900,0
20230831,122000,134595535,3900,3900,3900,3900,0
20230831,121900,134595535,3900,3900,3900,3900,0
20230831,121800,134595535,3900,3900,3900,3900,52
20230831,121700,134392735,3900,3900,3900,3900,0
20230831,121600,134392735,3900,3900,3900,3900,50
20230831,121500,134197735,3900,3900,3900,3900,90
20230831,121400,133846735,3905,3905,3905,3905,200
20230831,121300,133065735,3910,3910,3910,3910,0
20230831,121200,133065735,3910,3910,3910,3910,0
20230831,121100,133065735,3910,3910,3910,3910,0
20230831,121000,133065735,3910,3910,3910,3910,103
20230831,120900,132663005,3910,3910,3910,3910,0
20230831,120800,132663005,3910,3910,3910,3910,0
20230831,120700,132663005,3910,3910,3910,3910,11
20230831,120600,132619995,3900,3900,3900,3900,0
20230831,120500,132619995,3900,3900,3900,3900,0
20230831,120400,132619995,3900,3900,3900,3900,0
20230831,120300,132619995,3900,3900,3900,3900,0
20230831,120200,132619995,3900,3900,3900,3900,0
20230831,120100,132619995,3900,3900,3900,3900,0
20230831,120000,132619995,3900,3895,3900,3895,1934
20230831,115900,125086870,3890,3890,3890,3890,3
20230831,115800,125075200,3890,3890,3890,3890,0
20230831,115700,125075200,3890,3890,3890,3890,0
20230831,115600,125075200,3890,3890,3890,3890,0
20230831,115500,125075200,3890,3890,3890,3890,0
20230831,115400,125075200,3890,3890,3890,3890,0
20230831,115300,125075200,3890,3890,3890,3890,0
20230831,115200,125075200,3890,3890,3890,3890,0
20230831,115100,125075200,3890,3890,3890,3890,0
20230831,115000,125075200,3890,3890,3890,3890,100
20230831,114900,124686200,3890,3890,3890,3890,0
20230831,114800,124686200,3890,3890,3890,3890,0
20230831,114700,124686200,3890,3890,3890,3890,0
20230831,114600,124686200,3890,3890,3890,3890,2
20230831,114500,124678420,3890,3890,3890,3890,0
20230831,114400,124678420,3890,3890,3890,3890,213
20230831,114300,123849850,3885,3885,3885,3885,0
20230831,114200,123849850,3885,3885,3885,3885,75
20230831,114100,123558475,3885,3885,3885,3885,100
20230831,114000,123169975,3885,3885,3885,3885,0
20230831,113900,123169975,3885,3885,3885,3885,0
20230831,113800,123169975,3885,3885,3885,3885,0
20230831,113700,123169975,3885,3885,3885,3885,0
20230831,113600,123169975,3885,3880,3885,3880,69
20230831,113500,122901955,3880,3880,3880,3880,0
20230831,113400,122901955,3880,3890,3890,3880,1000
20230831,113300,119020910,3885,3885,3885,3885,0
20230831,113200,119020910,3885,3885,3885,3885,2
20230831,113100,119013140,3895,3895,3895,3895,10
20230831,113000,118974190,3895,3895,3895,3895,0
20230831,112900,118974190,3895,3895,3895,3895,60
20230831,112800,118740490,3895,3895,3895,3895,0
20230831,112700,118740490,3895,3895,3895,3895,13
20230831,112600,118689855,3895,3890,3895,3890,4
20230831,112500,118674285,3890,3890,3890,3890,0
20230831,112400,118674285,3890,3890,3890,3890,4
20230831,112300,118658725,3890,3890,3890,3890,5
20230831,112200,118639275,3890,3885,3890,3885,844
20230831,112100,115360315,3885,3890,3890,3885,3001
20230831,112000,103688740,3895,3895,3895,3895,204
20230831,111900,102894160,3895,3900,3900,3895,338
20230831,111800,101576225,3900,3900,3900,3900,1700
20230831,111700,94946225,3900,3900,3900,3900,0
20230831,111600,94946225,3900,3900,3900,3900,0
20230831,111500,94946225,3900,3900,3900,3900,0
20230831,111400,94946225,3900,3900,3900,3900,0
20230831,111300,94946225,3900,3900,3900,3900,0
20230831,111200,94946225,3900,3900,3900,3900,0
20230831,111100,94946225,3900,3900,3900,3900,0
20230831,111000,94946225,3900,3910,3910,3900,950
20230831,110900,91235745,3915,3915,3915,3915,0
20230831,110800,91235745,3915,3915,3915,3915,0
20230831,110700,91235745,3915,3915,3915,3915,0
20230831,110600,91235745,3915,3915,3915,3915,0
20230831,110500,91235745,3915,3905,3915,3905,267
20230831,110400,90193100,3905,3905,3905,3905,0
20230831,110300,90193100,3905,3905,3905,3905,0
20230831,110200,90193100,3905,3905,3905,3905,0
20230831,110100,90193100,3905,3905,3905,3905,5
20230831,110000,90173575,3905,3905,3905,3905,0
20230831,105900,90173575,3905,3905,3905,3905,0
20230831,105800,90173575,3905,3905,3905,3905,0
20230831,105700,90173575,3905,3905,3905,3905,500
20230831,105600,88221075,3910,3910,3910,3910,5
20230831,105500,88201525,3910,3910,3910,3910,0
20230831,105400,88201525,3910,3910,3910,3910,1
20230831,105300,88197615,3905,3905,3905,3905,0
20230831,105200,88197615,3905,3905,3905,3905,0
20230831,105100,88197615,3905,3905,3905,3905,3
20230831,105000,88185900,3910,3910,3910,3910,0
20230831,104900,88185900,3910,3910,3910,3910,0
20230831,104800,88185900,3910,3910,3910,3910,3
20230831,104700,88174170,3905,3905,3905,3905,0
20230831,104600,88174170,3905,3905,3905,3905,0
20230831,104500,88174170,3905,3910,3910,3905,221
20230831,104400,87311155,3910,3910,3910,3910,379
20230831,104300,85829265,3915,3915,3915,3915,0
20230831,104200,85829265,3915,3915,3915,3915,92
20230831,104100,85469085,3915,3915,3915,3915,0
20230831,104000,85469085,3915,3915,3915,3915,0
20230831,103900,85469085,3915,3915,3915,3915,0
20230831,103800,85469085,3915,3915,3915,3915,0
20230831,103700,85469085,3915,3915,3915,3915,0
20230831,103600,85469085,3915,3915,3915,3915,146
20230831,103500,84897495,3915,3915,3915,3915,30
20230831,103400,84780045,3915,3915,3915,3915,0
20230831,103300,84780045,3915,3915,3915,3915,0
20230831,103200,84780045,3915,3915,3915,3915,5
20230831,103100,84760470,3915,3915,3915,3915,518
20230831,103000,82732500,3920,3920,3920,3920,1
20230831,102900,82728580,3920,3920,3920,3920,0
20230831,102800,82728580,3920,3920,3920,3920,945
20230831,102700,79024180,3920,3920,3920,3920,698
20230831,102600,76288020,3925,3925,3925,3925,3
20230831,102500,76276245,3925,3925,3925,3925,0
20230831,102400,76276245,3925,3925,3925,3925,0
20230831,102300,76276245,3925,3920,3925,3920,453
20230831,102200,74500470,3920,3920,3920,3920,0
20230831,102100,74500470,3920,3925,3925,3920,473
20230831,102000,72645810,3920,3920,3920,3920,0
20230831,101900,72645810,3920,3925,3925,3920,13
20230831,101800,72594800,3925,3925,3925,3925,10
20230831,101700,72555550,3920,3915,3920,3915,4
20230831,101600,72539880,3920,3915,3920,3915,28
20230831,101500,72430170,3915,3915,3915,3915,0
20230831,101400,72430170,3915,3915,3915,3915,0
20230831,101300,72430170,3915,3915,3915,3915,0
20230831,101200,72430170,3915,3915,3915,3915,0
20230831,101100,72430170,3915,3915,3915,3915,20
20230831,101000,72351870,3915,3915,3915,3915,30
20230831,100900,72234420,3920,3920,3920,3920,13
20230831,100800,72183460,3920,3920,3920,3920,0
20230831,100700,72183460,3920,3920,3925,3920,1031
20230831,100600,68137310,3915,3915,3915,3915,0
20230831,100500,68137310,3915,3915,3915,3915,1
20230831,100400,68133395,3915,3915,3915,3915,1
20230831,100300,68129480,3915,3915,3915,3915,30
20230831,100200,68012030,3915,3915,3915,3915,0
20230831,100100,68012030,3915,3925,3925,3915,46
20230831,100000,67831755,3925,3925,3925,3925,0
20230831,095900,67831755,3925,3925,3925,3925,0
20230831,095800,67831755,3925,3925,3925,3925,2
20230831,095700,67823905,3920,3920,3920,3920,10
20230831,095600,67784705,3920,3920,3920,3920,2
20230831,095500,67776865,3930,3930,3930,3930,0
20230831,095400,67776865,3930,3930,3930,3915,226
20230831,095300,66891930,3930,3930,3930,3930,0
20230831,095200,66891930,3930,3930,3930,3930,0
20230831,095100,66891930,3930,3930,3930,3930,33
20230831,095000,66762240,3935,3930,3935,3930,284
20230831,094900,65645915,3920,3920,3920,3920,0
20230831,094800,65645915,3920,3920,3920,3920,38
20230831,094700,65496955,3910,3910,3910,3910,0
20230831,094600,65496955,3910,3910,3910,3910,0
20230831,094500,65496955,3910,3910,3910,3910,0
20230831,094400,65496955,3910,3910,3910,3910,1
20230831,094300,65493045,3920,3920,3920,3920,0
20230831,094200,65493045,3920,3920,3920,3920,4
20230831,094100,65477365,3905,3915,3915,3905,1400
20230831,094000,60007005,3920,3920,3920,3920,0
20230831,093900,60007005,3920,3920,3920,3920,13
20230831,093800,59956045,3920,3920,3920,3920,359
20230831,093700,58548765,3920,3920,3920,3920,1067
20230831,093600,54366125,3920,3920,3920,3920,141
20230831,093500,53813405,3925,3930,3930,3925,335
20230831,093400,52498380,3930,3930,3930,3930,8
20230831,093300,52466940,3930,3910,3930,3910,1091
20230831,093200,48188535,3920,3910,3920,3910,32
20230831,093100,48063295,3910,3905,3910,3905,1152
20230831,093000,43558980,3905,3905,3905,3905,559
20230831,092900,41376085,3895,3895,3895,3895,0
20230831,092800,41376085,3895,3895,3895,3895,0
20230831,092700,41376085,3895,3895,3895,3895,1
20230831,092600,41372190,3905,3905,3905,3905,0
20230831,092500,41372190,3905,3905,3905,3905,4
20230831,092400,41356570,3895,3890,3895,3890,537
20230831,092300,39264965,3890,3895,3895,3890,148
20230831,092200,38688985,3895,3895,3895,3895,0
20230831,092100,38688985,3895,3895,3895,3895,0
20230831,092000,38688985,3895,3895,3895,3895,0
20230831,091900,38688985,3895,3895,3895,3895,0
20230831,091800,38688985,3895,3895,3895,3895,30
20230831,091700,38572135,3905,3905,3905,3905,0
20230831,091600,38572135,3905,3905,3905,3905,1
20230831,091500,38568230,3890,3890,3890,3890,23
20230831,091400,38478760,3885,3885,3885,3885,0
20230831,091300,38478760,3885,3885,3885,3885,30
20230831,091200,38362210,3910,3910,3910,3910,26
20230831,091100,38260550,3915,3915,3915,3915,0
20230831,091000,38260550,3915,3890,3915,3880,2531
20230831,090900,28430850,3885,3900,3900,3885,2134
20230831,090800,20131450,3900,3910,3910,3900,558
20230831,090700,17954985,3900,3900,3900,3900,18
20230831,090600,17884785,3895,3900,3900,3895,99
20230831,090500,17499045,3895,3895,3895,3895,24
20230831,090400,17405565,3890,3890,3890,3890,0
20230831,090300,17405565,3890,3890,3895,3890,1141
20230831,090200,12965400,3885,3900,3900,3885,1863
20230831,090100,5715950,3900,3915,3915,3900,891
20230831,090000,2231445,3930,3915,3930,3915,569