KissMeData/396300/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,205200,533901300,4695,4695,4695,4695,523
20230831,205100,533901300,4695,4695,4695,4695,0
20230831,205000,533901300,4695,4695,4695,4695,0
20230831,204900,533901300,4695,4695,4695,4695,0
20230831,204800,533901300,4695,4695,4695,4695,0
20230831,204700,533901300,4695,4695,4695,4695,0
20230831,204600,533901300,4695,4695,4695,4695,0
20230831,204500,533901300,4695,4695,4695,4695,0
20230831,204400,533901300,4695,4695,4695,4695,0
20230831,204300,533901300,4695,4695,4695,4695,0
20230831,204200,533901300,4695,4695,4695,4695,0
20230831,204100,533901300,4695,4695,4695,4695,0
20230831,204000,533901300,4695,4695,4695,4695,0
20230831,203900,533901300,4695,4695,4695,4695,0
20230831,203800,533901300,4695,4695,4695,4695,0
20230831,203700,533901300,4695,4695,4695,4695,0
20230831,203600,533901300,4695,4695,4695,4695,0
20230831,203500,533901300,4695,4695,4695,4695,0
20230831,203400,533901300,4695,4695,4695,4695,0
20230831,203300,533901300,4695,4695,4695,4695,0
20230831,203200,533901300,4695,4695,4695,4695,0
20230831,203100,533901300,4695,4695,4695,4695,0
20230831,203000,533901300,4695,4695,4695,4695,0
20230831,202900,533901300,4695,4695,4695,4695,0
20230831,202800,533901300,4695,4695,4695,4695,0
20230831,202700,533901300,4695,4695,4695,4695,0
20230831,202600,533901300,4695,4695,4695,4695,0
20230831,202500,533901300,4695,4695,4695,4695,0
20230831,202400,533901300,4695,4695,4695,4695,0
20230831,202300,533901300,4695,4695,4695,4695,0
20230831,202200,533901300,4695,4695,4695,4695,523
20230831,202100,533901300,4695,4695,4695,4695,0
20230831,202000,533901300,4695,4695,4695,4695,0
20230831,201900,533901300,4695,4695,4695,4695,0
20230831,201800,533901300,4695,4695,4695,4695,0
20230831,201700,533901300,4695,4695,4695,4695,0
20230831,201600,533901300,4695,4695,4695,4695,0
20230831,201500,533901300,4695,4695,4695,4695,0
20230831,201400,533901300,4695,4695,4695,4695,0
20230831,201300,533901300,4695,4695,4695,4695,0
20230831,201200,533901300,4695,4695,4695,4695,0
20230831,201100,533901300,4695,4695,4695,4695,0
20230831,201000,533901300,4695,4695,4695,4695,0
20230831,200900,533901300,4695,4695,4695,4695,0
20230831,200800,533901300,4695,4695,4695,4695,0
20230831,200700,533901300,4695,4695,4695,4695,0
20230831,200600,533901300,4695,4695,4695,4695,0
20230831,200500,533901300,4695,4695,4695,4695,0
20230831,200400,533901300,4695,4695,4695,4695,0
20230831,200300,533901300,4695,4695,4695,4695,0
20230831,200200,533901300,4695,4695,4695,4695,0
20230831,200100,533901300,4695,4695,4695,4695,0
20230831,200000,533901300,4695,4695,4695,4695,0
20230831,195900,533901300,4695,4695,4695,4695,0
20230831,195800,533901300,4695,4695,4695,4695,0
20230831,195700,533901300,4695,4695,4695,4695,0
20230831,195600,533901300,4695,4695,4695,4695,0
20230831,195500,533901300,4695,4695,4695,4695,0
20230831,195400,533901300,4695,4695,4695,4695,0
20230831,195300,533901300,4695,4695,4695,4695,0
20230831,195200,533901300,4695,4695,4695,4695,523
20230831,195100,533901300,4695,4695,4695,4695,0
20230831,195000,533901300,4695,4695,4695,4695,0
20230831,194900,533901300,4695,4695,4695,4695,0
20230831,194800,533901300,4695,4695,4695,4695,0
20230831,194700,533901300,4695,4695,4695,4695,0
20230831,194600,533901300,4695,4695,4695,4695,0
20230831,194500,533901300,4695,4695,4695,4695,0
20230831,194400,533901300,4695,4695,4695,4695,0
20230831,194300,533901300,4695,4695,4695,4695,0
20230831,194200,533901300,4695,4695,4695,4695,0
20230831,194100,533901300,4695,4695,4695,4695,0
20230831,194000,533901300,4695,4695,4695,4695,0
20230831,193900,533901300,4695,4695,4695,4695,0
20230831,193800,533901300,4695,4695,4695,4695,0
20230831,193700,533901300,4695,4695,4695,4695,0
20230831,193600,533901300,4695,4695,4695,4695,0
20230831,193500,533901300,4695,4695,4695,4695,0
20230831,193400,533901300,4695,4695,4695,4695,0
20230831,193300,533901300,4695,4695,4695,4695,0
20230831,193200,533901300,4695,4695,4695,4695,0
20230831,193100,533901300,4695,4695,4695,4695,0
20230831,193000,533901300,4695,4695,4695,4695,0
20230831,192900,533901300,4695,4695,4695,4695,0
20230831,192800,533901300,4695,4695,4695,4695,0
20230831,192700,533901300,4695,4695,4695,4695,0
20230831,192600,533901300,4695,4695,4695,4695,0
20230831,192500,533901300,4695,4695,4695,4695,0
20230831,192400,533901300,4695,4695,4695,4695,0
20230831,192300,533901300,4695,4695,4695,4695,0
20230831,192200,533901300,4695,4695,4695,4695,523
20230831,192100,533901300,4695,4695,4695,4695,0
20230831,192000,533901300,4695,4695,4695,4695,0
20230831,191900,533901300,4695,4695,4695,4695,0
20230831,191800,533901300,4695,4695,4695,4695,0
20230831,191700,533901300,4695,4695,4695,4695,0
20230831,191600,533901300,4695,4695,4695,4695,0
20230831,191500,533901300,4695,4695,4695,4695,0
20230831,191400,533901300,4695,4695,4695,4695,0
20230831,191300,533901300,4695,4695,4695,4695,0
20230831,191200,533901300,4695,4695,4695,4695,0
20230831,191100,533901300,4695,4695,4695,4695,0
20230831,191000,533901300,4695,4695,4695,4695,0
20230831,190900,533901300,4695,4695,4695,4695,0
20230831,190800,533901300,4695,4695,4695,4695,0
20230831,190700,533901300,4695,4695,4695,4695,0
20230831,190600,533901300,4695,4695,4695,4695,0
20230831,190500,533901300,4695,4695,4695,4695,0
20230831,190400,533901300,4695,4695,4695,4695,0
20230831,190300,533901300,4695,4695,4695,4695,0
20230831,190200,533901300,4695,4695,4695,4695,0
20230831,190100,533901300,4695,4695,4695,4695,0
20230831,190000,533901300,4695,4695,4695,4695,0
20230831,185900,533901300,4695,4695,4695,4695,0
20230831,185800,533901300,4695,4695,4695,4695,0
20230831,185700,533901300,4695,4695,4695,4695,0
20230831,185600,533901300,4695,4695,4695,4695,0
20230831,185500,533901300,4695,4695,4695,4695,0
20230831,185400,533901300,4695,4695,4695,4695,0
20230831,185300,533901300,4695,4695,4695,4695,0
20230831,185200,533901300,4695,4695,4695,4695,523
20230831,185100,533901300,4695,4695,4695,4695,0
20230831,185000,533901300,4695,4695,4695,4695,0
20230831,184900,533901300,4695,4695,4695,4695,0
20230831,184800,533901300,4695,4695,4695,4695,0
20230831,184700,533901300,4695,4695,4695,4695,0
20230831,184600,533901300,4695,4695,4695,4695,0
20230831,184500,533901300,4695,4695,4695,4695,0
20230831,184400,533901300,4695,4695,4695,4695,0
20230831,184300,533901300,4695,4695,4695,4695,0
20230831,184200,533901300,4695,4695,4695,4695,0
20230831,184100,533901300,4695,4695,4695,4695,0
20230831,184000,533901300,4695,4695,4695,4695,0
20230831,183900,533901300,4695,4695,4695,4695,0
20230831,183800,533901300,4695,4695,4695,4695,0
20230831,183700,533901300,4695,4695,4695,4695,0
20230831,183600,533901300,4695,4695,4695,4695,0
20230831,183500,533901300,4695,4695,4695,4695,0
20230831,183400,533901300,4695,4695,4695,4695,0
20230831,183300,533901300,4695,4695,4695,4695,0
20230831,183200,533901300,4695,4695,4695,4695,0
20230831,183100,533901300,4695,4695,4695,4695,0
20230831,183000,533901300,4695,4695,4695,4695,0
20230831,182900,533901300,4695,4695,4695,4695,0
20230831,182800,533901300,4695,4695,4695,4695,0
20230831,182700,533901300,4695,4695,4695,4695,0
20230831,182600,533901300,4695,4695,4695,4695,0
20230831,182500,533901300,4695,4695,4695,4695,0
20230831,182400,533901300,4695,4695,4695,4695,0
20230831,182300,533901300,4695,4695,4695,4695,0
20230831,182200,533901300,4695,4695,4695,4695,523
20230831,182100,533901300,4695,4695,4695,4695,0
20230831,182000,533901300,4695,4695,4695,4695,0
20230831,181900,533901300,4695,4695,4695,4695,0
20230831,181800,533901300,4695,4695,4695,4695,0
20230831,181700,533901300,4695,4695,4695,4695,0
20230831,181600,533901300,4695,4695,4695,4695,0
20230831,181500,533901300,4695,4695,4695,4695,0
20230831,181400,533901300,4695,4695,4695,4695,0
20230831,181300,533901300,4695,4695,4695,4695,0
20230831,181200,533901300,4695,4695,4695,4695,0
20230831,181100,533901300,4695,4695,4695,4695,0
20230831,181000,533901300,4695,4695,4695,4695,0
20230831,180900,533901300,4695,4695,4695,4695,0
20230831,180800,533901300,4695,4695,4695,4695,0
20230831,180700,533901300,4695,4695,4695,4695,0
20230831,180600,533901300,4695,4695,4695,4695,0
20230831,180500,533901300,4695,4695,4695,4695,0
20230831,180400,533901300,4695,4695,4695,4695,0
20230831,180300,533901300,4695,4695,4695,4695,0
20230831,180200,533901300,4695,4695,4695,4695,0
20230831,180100,533901300,4695,4695,4695,4695,0
20230831,180000,533901300,4695,4695,4695,4695,0
20230831,175900,533901300,4695,4695,4695,4695,0
20230831,175800,533901300,4695,4695,4695,4695,0
20230831,175700,533901300,4695,4695,4695,4695,0
20230831,175600,533901300,4695,4695,4695,4695,0
20230831,175500,533901300,4695,4695,4695,4695,0
20230831,175400,533901300,4695,4695,4695,4695,0
20230831,175300,533901300,4695,4695,4695,4695,0
20230831,175200,533901300,4695,4695,4695,4695,523
20230831,175100,533901300,4695,4695,4695,4695,0
20230831,175000,533901300,4695,4695,4695,4695,0
20230831,174900,533901300,4695,4695,4695,4695,0
20230831,174800,533901300,4695,4695,4695,4695,0
20230831,174700,533901300,4695,4695,4695,4695,0
20230831,174600,533901300,4695,4695,4695,4695,0
20230831,174500,533901300,4695,4695,4695,4695,0
20230831,174400,533901300,4695,4695,4695,4695,0
20230831,174300,533901300,4695,4695,4695,4695,0
20230831,174200,533901300,4695,4695,4695,4695,0
20230831,174100,533901300,4695,4695,4695,4695,0
20230831,174000,533901300,4695,4695,4695,4695,0
20230831,173900,533901300,4695,4695,4695,4695,0
20230831,173800,533901300,4695,4695,4695,4695,0
20230831,173700,533901300,4695,4695,4695,4695,0
20230831,173600,533901300,4695,4695,4695,4695,0
20230831,173500,533901300,4695,4695,4695,4695,0
20230831,173400,533901300,4695,4695,4695,4695,0
20230831,173300,533901300,4695,4695,4695,4695,0
20230831,173200,533901300,4695,4695,4695,4695,0
20230831,173100,533901300,4695,4695,4695,4695,0
20230831,173000,533901300,4695,4695,4695,4695,0
20230831,172900,533901300,4695,4695,4695,4695,0
20230831,172800,533901300,4695,4695,4695,4695,0
20230831,172700,533901300,4695,4695,4695,4695,0
20230831,172600,533901300,4695,4695,4695,4695,0
20230831,172500,533901300,4695,4695,4695,4695,0
20230831,172400,533901300,4695,4695,4695,4695,0
20230831,172300,533901300,4695,4695,4695,4695,0
20230831,172200,533901300,4695,4695,4695,4695,523
20230831,172100,533901300,4695,4695,4695,4695,0
20230831,172000,533901300,4695,4695,4695,4695,0
20230831,171900,533901300,4695,4695,4695,4695,0
20230831,171800,533901300,4695,4695,4695,4695,0
20230831,171700,533901300,4695,4695,4695,4695,0
20230831,171600,533901300,4695,4695,4695,4695,0
20230831,171500,533901300,4695,4695,4695,4695,0
20230831,171400,533901300,4695,4695,4695,4695,0
20230831,171300,533901300,4695,4695,4695,4695,0
20230831,171200,533901300,4695,4695,4695,4695,0
20230831,171100,533901300,4695,4695,4695,4695,0
20230831,171000,533901300,4695,4695,4695,4695,0
20230831,170900,533901300,4695,4695,4695,4695,0
20230831,170800,533901300,4695,4695,4695,4695,0
20230831,170700,533901300,4695,4695,4695,4695,0
20230831,170600,533901300,4695,4695,4695,4695,0
20230831,170500,533901300,4695,4695,4695,4695,0
20230831,170400,533901300,4695,4695,4695,4695,0
20230831,170300,533901300,4695,4695,4695,4695,0
20230831,170200,533901300,4695,4695,4695,4695,0
20230831,170100,533901300,4695,4695,4695,4695,0
20230831,170000,533901300,4695,4695,4695,4695,0
20230831,165900,533901300,4695,4695,4695,4695,0
20230831,165800,533901300,4695,4695,4695,4695,0
20230831,165700,533901300,4695,4695,4695,4695,0
20230831,165600,533901300,4695,4695,4695,4695,0
20230831,165500,533901300,4695,4695,4695,4695,0
20230831,165400,533901300,4695,4695,4695,4695,0
20230831,165300,533901300,4695,4695,4695,4695,0
20230831,165200,533901300,4695,4695,4695,4695,523
20230831,165100,533901300,4695,4695,4695,4695,0
20230831,165000,533901300,4695,4695,4695,4695,0
20230831,164900,533901300,4695,4695,4695,4695,0
20230831,164800,533901300,4695,4695,4695,4695,0
20230831,164700,533901300,4695,4695,4695,4695,0
20230831,164600,533901300,4695,4695,4695,4695,0
20230831,164500,533901300,4695,4695,4695,4695,0
20230831,164400,533901300,4695,4695,4695,4695,0
20230831,164300,533901300,4695,4695,4695,4695,0
20230831,164200,533901300,4695,4695,4695,4695,0
20230831,164100,533901300,4695,4695,4695,4695,0
20230831,164000,533901300,4695,4695,4695,4695,0
20230831,163900,533901300,4695,4695,4695,4695,0
20230831,163800,533901300,4695,4695,4695,4695,0
20230831,163700,533901300,4695,4695,4695,4695,0
20230831,163600,533901300,4695,4695,4695,4695,0
20230831,163500,533901300,4695,4695,4695,4695,0
20230831,163400,533901300,4695,4695,4695,4695,0
20230831,163300,533901300,4695,4695,4695,4695,0
20230831,163200,533901300,4695,4695,4695,4695,0
20230831,163100,533901300,4695,4695,4695,4695,0
20230831,163000,533901300,4695,4695,4695,4695,0
20230831,162900,533901300,4695,4695,4695,4695,0
20230831,162800,533901300,4695,4695,4695,4695,0
20230831,162700,533901300,4695,4695,4695,4695,0
20230831,162600,533901300,4695,4695,4695,4695,0
20230831,162500,533901300,4695,4695,4695,4695,0
20230831,162400,533901300,4695,4695,4695,4695,0
20230831,162300,533901300,4695,4695,4695,4695,0
20230831,162200,533901300,4695,4695,4695,4695,523
20230831,162100,533901300,4695,4695,4695,4695,0
20230831,162000,533901300,4695,4695,4695,4695,0
20230831,161900,533901300,4695,4695,4695,4695,0
20230831,161800,533901300,4695,4695,4695,4695,0
20230831,161700,533901300,4695,4695,4695,4695,0
20230831,161600,533901300,4695,4695,4695,4695,0
20230831,161500,533901300,4695,4695,4695,4695,0
20230831,161400,533901300,4695,4695,4695,4695,0
20230831,161300,533901300,4695,4695,4695,4695,0
20230831,161200,533901300,4695,4695,4695,4695,0
20230831,161100,533901300,4695,4695,4695,4695,0
20230831,161000,533901300,4695,4695,4695,4695,0
20230831,160900,533901300,4695,4695,4695,4695,0
20230831,160800,533901300,4695,4695,4695,4695,0
20230831,160700,533901300,4695,4695,4695,4695,0
20230831,160600,533901300,4695,4695,4695,4695,0
20230831,160500,533901300,4695,4695,4695,4695,0
20230831,160400,533901300,4695,4695,4695,4695,0
20230831,160300,533901300,4695,4695,4695,4695,0
20230831,160200,533901300,4695,4695,4695,4695,0
20230831,160100,533901300,4695,4695,4695,4695,0
20230831,160000,533901300,4695,4695,4695,4695,0
20230831,155900,533901300,4695,4695,4695,4695,0
20230831,155800,533901300,4695,4695,4695,4695,0
20230831,155700,533901300,4695,4695,4695,4695,0
20230831,155600,533901300,4695,4695,4695,4695,0
20230831,155500,533901300,4695,4695,4695,4695,0
20230831,155400,533901300,4695,4695,4695,4695,0
20230831,155300,533901300,4695,4695,4695,4695,0
20230831,155200,533901300,4695,4695,4695,4695,523
20230831,155100,533901300,4695,4695,4695,4695,0
20230831,155000,533901300,4695,4695,4695,4695,0
20230831,154900,533901300,4695,4695,4695,4695,0
20230831,154800,533901300,4695,4695,4695,4695,0
20230831,154700,533901300,4695,4695,4695,4695,0
20230831,154600,533901300,4695,4695,4695,4695,0
20230831,154500,533901300,4695,4695,4695,4695,0
20230831,154400,533901300,4695,4695,4695,4695,0
20230831,154300,533901300,4695,4695,4695,4695,0
20230831,154200,533901300,4695,4695,4695,4695,0
20230831,154100,533901300,4695,4695,4695,4695,0
20230831,154000,533901300,4695,4695,4695,4695,0
20230831,153900,533901300,4695,4695,4695,4695,0
20230831,153800,533901300,4695,4695,4695,4695,0
20230831,153700,533901300,4695,4695,4695,4695,0
20230831,153600,533901300,4695,4695,4695,4695,0
20230831,153500,533901300,4695,4695,4695,4695,0
20230831,153400,533901300,4695,4695,4695,4695,0
20230831,153300,533901300,4695,4695,4695,4695,0
20230831,153200,533901300,4695,4695,4695,4695,0
20230831,153100,533901300,4695,4695,4695,4695,0
20230831,153000,533901300,4695,4695,4695,4695,523
20230831,152900,531445815,4685,4685,4685,4685,0
20230831,152800,531445815,4685,4685,4685,4685,0
20230831,152700,531445815,4685,4685,4685,4685,0
20230831,152600,531445815,4685,4685,4685,4685,0
20230831,152500,531445815,4685,4685,4685,4685,0
20230831,152400,531445815,4685,4685,4685,4685,0
20230831,152300,531445815,4685,4685,4685,4685,0
20230831,152200,531445815,4685,4685,4685,4685,0
20230831,152100,531445815,4685,4685,4685,4685,0
20230831,152000,531445815,4685,4685,4685,4685,0
20230831,151900,531445815,4685,4685,4690,4685,51
20230831,151800,531206720,4690,4685,4690,4680,306
20230831,151700,529774600,4685,4690,4690,4680,432
20230831,151600,527752725,4690,4680,4690,4680,146
20230831,151500,527069385,4690,4690,4690,4680,2407
20230831,151400,515793675,4690,4690,4690,4690,1
20230831,151300,515788985,4685,4685,4685,4685,98
20230831,151200,515329855,4690,4685,4690,4685,153
20230831,151100,514612325,4680,4685,4685,4680,50
20230831,151000,514378300,4685,4690,4690,4685,132
20230831,150900,513759345,4685,4685,4685,4685,121
20230831,150800,513192460,4685,4685,4685,4685,0
20230831,150700,513192460,4685,4690,4690,4685,125
20230831,150600,512606290,4695,4695,4695,4695,2
20230831,150500,512596900,4680,4680,4680,4680,200
20230831,150400,511660900,4680,4680,4680,4680,395
20230831,150300,509812300,4680,4680,4680,4680,4
20230831,150200,509793580,4680,4680,4680,4680,0
20230831,150100,509793580,4680,4680,4680,4680,142
20230831,150000,509129020,4680,4680,4680,4680,50
20230831,145900,508895020,4680,4680,4680,4680,0
20230831,145800,508895020,4680,4680,4680,4680,191
20230831,145700,508001140,4680,4680,4680,4680,145
20230831,145600,507322540,4680,4685,4685,4680,2700
20230831,145500,494683025,4685,4685,4685,4685,0
20230831,145400,494683025,4685,4690,4695,4685,520
20230831,145300,492246655,4690,4690,4690,4690,0
20230831,145200,492246655,4690,4690,4690,4690,126
20230831,145100,491655715,4690,4700,4700,4690,787
20230831,145000,487960810,4695,4695,4695,4695,52
20230831,144900,487716670,4695,4695,4695,4695,7
20230831,144800,487683805,4695,4695,4695,4695,14
20230831,144700,487618075,4695,4695,4695,4695,194
20230831,144600,486707245,4695,4695,4695,4695,200
20230831,144500,485768245,4695,4695,4695,4695,5
20230831,144400,485744770,4685,4685,4685,4685,144
20230831,144300,485070130,4685,4685,4685,4685,20
20230831,144200,484976430,4685,4685,4685,4685,0
20230831,144100,484976430,4685,4685,4685,4685,25
20230831,144000,484859305,4685,4685,4685,4685,92
20230831,143900,484428285,4685,4685,4685,4685,0
20230831,143800,484428285,4685,4685,4685,4685,0
20230831,143700,484428285,4685,4685,4685,4685,120
20230831,143600,483866085,4700,4700,4700,4700,0
20230831,143500,483866085,4700,4700,4700,4700,0
20230831,143400,483866085,4700,4700,4700,4700,0
20230831,143300,483866085,4700,4685,4700,4685,342
20230831,143200,482263785,4685,4685,4685,4685,24
20230831,143100,482151345,4680,4690,4690,4680,693
20230831,143000,478904225,4690,4690,4690,4690,0
20230831,142900,478904225,4690,4690,4690,4690,0
20230831,142800,478904225,4690,4685,4690,4685,860
20230831,142700,474871825,4690,4690,4690,4690,0
20230831,142600,474871825,4690,4690,4690,4690,0
20230831,142500,474871825,4690,4690,4690,4690,184
20230831,142400,474008865,4690,4690,4690,4690,0
20230831,142300,474008865,4690,4685,4690,4685,158
20230831,142200,473268630,4685,4690,4690,4685,317
20230831,142100,471782250,4690,4690,4690,4690,0
20230831,142000,471782250,4690,4695,4695,4690,215
20230831,141900,470773895,4695,4695,4695,4695,389
20230831,141800,468947540,4700,4700,4700,4700,0
20230831,141700,468947540,4700,4700,4700,4700,231
20230831,141600,467861840,4700,4700,4700,4700,0
20230831,141500,467861840,4700,4700,4700,4700,30
20230831,141400,467720840,4700,4700,4700,4700,55
20230831,141300,467462340,4695,4695,4695,4695,98
20230831,141200,467002230,4700,4700,4700,4700,0
20230831,141100,467002230,4700,4700,4700,4700,58
20230831,141000,466729630,4690,4690,4690,4690,94
20230831,140900,466288770,4700,4700,4700,4700,242
20230831,140800,465151370,4700,4700,4700,4700,0
20230831,140700,465151370,4700,4700,4700,4700,53
20230831,140600,464902270,4700,4700,4700,4700,0
20230831,140500,464902270,4700,4700,4700,4700,1
20230831,140400,464897570,4690,4695,4695,4690,241
20230831,140300,463767010,4695,4695,4695,4695,0
20230831,140200,463767010,4695,4700,4700,4695,184
20230831,140100,462902315,4705,4705,4705,4705,0
20230831,140000,462902315,4705,4705,4705,4705,1
20230831,135900,462897610,4700,4700,4700,4700,0
20230831,135800,462897610,4700,4700,4700,4700,20
20230831,135700,462803610,4700,4700,4700,4700,0
20230831,135600,462803610,4700,4700,4700,4700,3
20230831,135500,462789510,4700,4700,4700,4700,150
20230831,135400,462084510,4700,4700,4700,4700,114
20230831,135300,461548710,4700,4700,4700,4700,1
20230831,135200,461544010,4690,4690,4690,4690,0
20230831,135100,461544010,4690,4690,4690,4690,225
20230831,135000,460488760,4690,4690,4690,4690,426
20230831,134900,458490820,4690,4690,4690,4690,0
20230831,134800,458490820,4690,4690,4690,4690,0
20230831,134700,458490820,4690,4690,4690,4690,140
20230831,134600,457834220,4690,4690,4690,4690,11
20230831,134500,457782630,4690,4690,4690,4690,0
20230831,134400,457782630,4690,4690,4690,4690,0
20230831,134300,457782630,4690,4695,4695,4690,568
20230831,134200,455116700,4690,4690,4690,4690,70
20230831,134100,454788400,4695,4695,4695,4695,0
20230831,134000,454788400,4695,4695,4695,4695,0
20230831,133900,454788400,4695,4695,4695,4695,200
20230831,133800,453849400,4695,4695,4695,4695,2
20230831,133700,453840010,4695,4695,4695,4695,0
20230831,133600,453840010,4695,4695,4695,4695,340
20230831,133500,452243710,4690,4690,4690,4690,265
20230831,133400,451000860,4690,4690,4690,4690,0
20230831,133300,451000860,4690,4690,4690,4685,1200
20230831,133200,445373205,4690,4690,4690,4690,0
20230831,133100,445373205,4690,4690,4690,4690,2010
20230831,133000,435946305,4680,4680,4680,4680,0
20230831,132900,435946305,4680,4680,4680,4680,0
20230831,132800,435946305,4680,4685,4685,4680,444
20230831,132700,433866415,4685,4685,4685,4685,0
20230831,132600,433866415,4685,4685,4685,4685,30
20230831,132500,433725865,4685,4685,4685,4685,0
20230831,132400,433725865,4685,4685,4685,4685,0
20230831,132300,433725865,4685,4685,4685,4685,565
20230831,132200,431078840,4680,4680,4680,4680,40
20230831,132100,430891640,4675,4675,4675,4675,0
20230831,132000,430891640,4675,4675,4675,4675,0
20230831,131900,430891640,4675,4675,4675,4675,20
20230831,131800,430798140,4675,4675,4675,4675,0
20230831,131700,430798140,4675,4675,4675,4675,161
20230831,131600,430045465,4680,4680,4680,4680,1
20230831,131500,430040785,4680,4680,4680,4680,1
20230831,131400,430036105,4680,4680,4680,4680,450
20230831,131300,427930105,4680,4680,4680,4680,415
20230831,131200,425987905,4680,4680,4680,4680,100
20230831,131100,425519905,4680,4680,4680,4680,115
20230831,131000,424981705,4680,4680,4680,4680,0
20230831,130900,424981705,4680,4685,4685,4680,518
20230831,130800,422557365,4680,4685,4685,4680,640
20230831,130700,419559665,4685,4685,4685,4685,0
20230831,130600,419559665,4685,4685,4685,4685,6
20230831,130500,419531555,4680,4680,4680,4680,478
20230831,130400,417294515,4680,4680,4680,4680,0
20230831,130300,417294515,4680,4680,4680,4680,247
20230831,130200,416138555,4680,4680,4680,4680,1200
20230831,130100,410522555,4680,4680,4680,4680,26
20230831,130000,410400875,4680,4680,4680,4680,0
20230831,125900,410400875,4680,4680,4680,4680,0
20230831,125800,410400875,4680,4680,4680,4680,40
20230831,125700,410213675,4680,4685,4685,4680,21
20230831,125600,410115295,4675,4675,4675,4675,0
20230831,125500,410115295,4675,4675,4675,4675,0
20230831,125400,410115295,4675,4675,4675,4675,1
20230831,125300,410110620,4675,4675,4675,4675,0
20230831,125200,410110620,4675,4675,4675,4675,0
20230831,125100,410110620,4675,4675,4675,4675,0
20230831,125000,410110620,4675,4675,4675,4675,0
20230831,124900,410110620,4675,4675,4675,4675,0
20230831,124800,410110620,4675,4675,4675,4675,157
20230831,124700,409376645,4675,4675,4675,4675,0
20230831,124600,409376645,4675,4675,4675,4675,0
20230831,124500,409376645,4675,4675,4675,4675,2
20230831,124400,409367295,4675,4670,4675,4670,640
20230831,124300,406378295,4670,4670,4670,4670,127
20230831,124200,405785205,4670,4675,4675,4670,400
20230831,124100,403915665,4685,4675,4685,4675,217
20230831,124000,402901150,4675,4675,4675,4675,0
20230831,123900,402901150,4675,4675,4675,4675,1400
20230831,123800,396356150,4680,4680,4680,4680,1
20230831,123700,396351470,4680,4680,4680,4680,53
20230831,123600,396103430,4690,4690,4690,4690,0
20230831,123500,396103430,4690,4680,4690,4680,17
20230831,123400,396023800,4680,4680,4680,4680,78
20230831,123300,395658760,4680,4680,4680,4680,0
20230831,123200,395658760,4680,4680,4680,4680,0
20230831,123100,395658760,4680,4680,4680,4680,0
20230831,123000,395658760,4680,4685,4685,4675,256
20230831,122900,394461185,4680,4680,4680,4680,240
20230831,122800,393337985,4680,4680,4680,4680,5
20230831,122700,393314585,4680,4685,4685,4680,1500
20230831,122600,386293770,4690,4690,4690,4690,0
20230831,122500,386293770,4690,4690,4690,4690,3
20230831,122400,386279700,4690,4690,4695,4690,20
20230831,122300,386185865,4685,4690,4690,4685,178
20230831,122200,385351060,4695,4695,4695,4695,0
20230831,122100,385351060,4695,4695,4695,4695,110
20230831,122000,384834610,4695,4695,4695,4695,0
20230831,121900,384834610,4695,4695,4695,4695,0
20230831,121800,384834610,4695,4690,4695,4690,5
20230831,121700,384811155,4695,4695,4695,4695,1
20230831,121600,384806460,4685,4685,4685,4685,144
20230831,121500,384131820,4685,4695,4695,4685,4
20230831,121400,384113070,4685,4685,4685,4685,0
20230831,121300,384113070,4685,4685,4685,4685,43
20230831,121200,383911615,4680,4680,4680,4680,0
20230831,121100,383911615,4680,4680,4680,4680,0
20230831,121000,383911615,4680,4685,4690,4680,531
20230831,120900,381426320,4685,4685,4685,4685,142
20230831,120800,380761050,4685,4685,4685,4685,0
20230831,120700,380761050,4685,4685,4685,4685,1
20230831,120600,380756365,4685,4685,4685,4685,153
20230831,120500,380039560,4680,4680,4680,4680,104
20230831,120400,379552840,4685,4690,4690,4685,87
20230831,120300,379145005,4690,4690,4690,4690,1
20230831,120200,379140315,4680,4680,4680,4680,413
20230831,120100,377207475,4680,4680,4680,4680,0
20230831,120000,377207475,4680,4685,4685,4680,100
20230831,115900,376739275,4680,4680,4680,4680,0
20230831,115800,376739275,4680,4695,4695,4680,1571
20230831,115700,369378465,4695,4695,4695,4695,0
20230831,115600,369378465,4695,4695,4695,4695,599
20230831,115500,366566160,4695,4695,4695,4695,1
20230831,115400,366561465,4700,4700,4700,4700,0
20230831,115300,366561465,4700,4700,4700,4700,44
20230831,115200,366354665,4700,4700,4700,4700,0
20230831,115100,366354665,4700,4700,4700,4700,0
20230831,115000,366354665,4700,4700,4700,4700,0
20230831,114900,366354665,4700,4700,4700,4700,10
20230831,114800,366307665,4700,4700,4700,4700,0
20230831,114700,366307665,4700,4700,4700,4700,0
20230831,114600,366307665,4700,4705,4705,4700,494
20230831,114500,363985575,4700,4700,4700,4700,8
20230831,114400,363947975,4695,4695,4695,4695,22
20230831,114300,363844685,4695,4695,4695,4695,10
20230831,114200,363797735,4695,4695,4695,4695,0
20230831,114100,363797735,4695,4695,4695,4695,3
20230831,114000,363783650,4700,4695,4700,4695,14
20230831,113900,363717865,4700,4700,4700,4700,0
20230831,113800,363717865,4700,4700,4700,4700,34
20230831,113700,363558065,4700,4700,4700,4700,447
20230831,113600,361457165,4700,4700,4700,4700,1
20230831,113500,361452465,4700,4700,4700,4700,0
20230831,113400,361452465,4700,4700,4700,4700,0
20230831,113300,361452465,4700,4700,4700,4700,225
20230831,113200,360394965,4700,4700,4700,4700,1
20230831,113100,360390265,4700,4695,4700,4695,55
20230831,113000,360131790,4700,4700,4700,4700,38
20230831,112900,359953190,4700,4700,4700,4700,0
20230831,112800,359953190,4700,4700,4700,4700,393
20230831,112700,358106090,4700,4700,4700,4700,21
20230831,112600,358007390,4700,4700,4700,4700,70
20230831,112500,357678390,4700,4700,4700,4700,0
20230831,112400,357678390,4700,4700,4700,4700,112
20230831,112300,357151990,4700,4700,4700,4700,11
20230831,112200,357100290,4700,4700,4700,4700,20
20230831,112100,357006290,4700,4700,4700,4700,0
20230831,112000,357006290,4700,4700,4700,4700,0
20230831,111900,357006290,4700,4700,4700,4700,1181
20230831,111800,351455590,4700,4700,4700,4700,11
20230831,111700,351403890,4700,4700,4700,4700,7
20230831,111600,351370990,4700,4700,4700,4700,0
20230831,111500,351370990,4700,4700,4700,4700,32
20230831,111400,351220590,4700,4700,4700,4700,0
20230831,111300,351220590,4700,4700,4700,4700,0
20230831,111200,351220590,4700,4700,4700,4700,0
20230831,111100,351220590,4700,4700,4700,4700,848
20230831,111000,347234990,4705,4705,4705,4705,10
20230831,110900,347187940,4710,4710,4710,4710,44
20230831,110800,346980700,4710,4710,4710,4710,89
20230831,110700,346561510,4710,4710,4710,4710,228
20230831,110600,345487630,4715,4710,4715,4710,12
20230831,110500,345431055,4715,4715,4715,4715,33
20230831,110400,345275460,4715,4715,4715,4715,2
20230831,110300,345266030,4715,4715,4715,4715,11
20230831,110200,345214165,4715,4715,4715,4715,33
20230831,110100,345058570,4715,4715,4715,4715,130
20230831,110000,344445620,4715,4715,4715,4715,11
20230831,105900,344393755,4715,4715,4715,4715,33
20230831,105800,344238160,4715,4715,4715,4715,0
20230831,105700,344238160,4715,4715,4715,4715,0
20230831,105600,344238160,4715,4715,4715,4715,0
20230831,105500,344238160,4715,4715,4715,4715,47
20230831,105400,344016555,4715,4715,4715,4715,115
20230831,105300,343474330,4715,4715,4715,4715,25
20230831,105200,343356455,4715,4715,4715,4715,10
20230831,105100,343309305,4715,4715,4715,4715,1
20230831,105000,343304590,4680,4715,4715,4680,1002
20230831,104900,338601620,4710,4710,4710,4710,201
20230831,104800,337654910,4715,4715,4715,4710,227
20230831,104700,336585035,4720,4720,4720,4720,4
20230831,104600,336566155,4720,4735,4735,4720,406
20230831,104500,334649220,4735,4735,4735,4735,0
20230831,104400,334649220,4735,4735,4735,4735,0
20230831,104300,334649220,4735,4740,4740,4720,59
20230831,104200,334369870,4740,4740,4740,4740,1
20230831,104100,334365130,4710,4710,4710,4710,1470
20230831,104000,327441430,4700,4680,4700,4680,9443
20230831,103900,283107650,4690,4690,4690,4690,0
20230831,103800,283107650,4690,4685,4690,4685,1158
20230831,103700,277678690,4685,4685,4685,4685,0
20230831,103600,277678690,4685,4685,4685,4685,26
20230831,103500,277556880,4685,4685,4685,4685,396
20230831,103400,275701620,4675,4675,4675,4675,27
20230831,103300,275575395,4675,4685,4685,4675,283
20230831,103200,274251840,4685,4690,4690,4685,346
20230831,103100,272630815,4690,4690,4690,4690,33
20230831,103000,272476045,4690,4690,4690,4690,21
20230831,102900,272377555,4690,4690,4690,4690,215
20230831,102800,271369205,4690,4690,4690,4690,138
20230831,102700,270721985,4685,4685,4685,4685,1
20230831,102600,270717300,4690,4690,4690,4690,11
20230831,102500,270665710,4690,4675,4690,4675,1865
20230831,102400,261921890,4670,4695,4695,4670,4120
20230831,102300,242584565,4695,4700,4700,4695,972
20230831,102200,238019970,4700,4700,4700,4700,630
20230831,102100,235058970,4700,4700,4700,4700,0
20230831,102000,235058970,4700,4700,4700,4700,580
20230831,101900,232332970,4700,4700,4700,4700,42
20230831,101800,232135570,4700,4700,4700,4700,0
20230831,101700,232135570,4700,4700,4700,4700,0
20230831,101600,232135570,4700,4710,4710,4700,264
20230831,101500,230894760,4710,4710,4710,4710,0
20230831,101400,230894760,4710,4700,4710,4700,404
20230831,101300,228995630,4700,4710,4710,4700,12
20230831,101200,228939120,4705,4710,4710,4705,34
20230831,101100,228778985,4700,4700,4700,4700,32
20230831,101000,228628585,4700,4700,4700,4700,13
20230831,100900,228567485,4695,4700,4700,4695,200
20230831,100800,227627505,4700,4700,4700,4700,88
20230831,100700,227213905,4700,4695,4700,4695,571
20230831,100600,224532705,4700,4695,4700,4695,2705
20230831,100500,211832225,4700,4710,4710,4700,108
20230831,100400,211324545,4695,4715,4715,4695,10458
20230831,100300,162078950,4715,4715,4715,4715,2
20230831,100200,162069520,4715,4715,4715,4715,44
20230831,100100,161862060,4710,4715,4715,4710,152
20230831,100000,161146075,4710,4715,4715,4710,1241
20230831,095900,155300430,4715,4710,4715,4710,4606
20230831,095800,133600350,4710,4715,4720,4710,263
20230831,095700,132360255,4715,4720,4720,4715,1439
20230831,095600,125575360,4720,4720,4720,4715,2095
20230831,095500,115695460,4725,4725,4725,4725,33
20230831,095400,115539535,4720,4720,4720,4720,80
20230831,095300,115161935,4715,4715,4715,4715,860
20230831,095200,111107035,4720,4725,4735,4720,2024
20230831,095100,101553310,4740,4740,4740,4740,10
20230831,095000,101505910,4740,4740,4740,4740,35
20230831,094900,101340010,4740,4740,4740,4740,11
20230831,094800,101287870,4720,4725,4725,4720,2193
20230831,094700,90930800,4730,4740,4740,4730,686
20230831,094600,87685600,4740,4740,4740,4740,33
20230831,094500,87529180,4740,4740,4740,4740,53
20230831,094400,87277960,4740,4740,4740,4740,11
20230831,094300,87225820,4735,4740,4740,4735,1066
20230831,094200,82175375,4740,4745,4745,4740,722
20230831,094100,78752825,4745,4745,4745,4745,21
20230831,094000,78653180,4745,4740,4745,4740,8
20230831,093900,78615245,4745,4745,4745,4740,954
20230831,093800,74091485,4745,4745,4750,4745,262
20230831,093700,72848280,4745,4745,4745,4745,44
20230831,093600,72639500,4745,4740,4745,4740,1484
20230831,093500,65598875,4740,4745,4745,4740,200
20230831,093400,64650700,4745,4745,4745,4745,17
20230831,093300,64570035,4745,4745,4745,4745,244
20230831,093200,63412255,4745,4745,4745,4745,7
20230831,093100,63379040,4745,4740,4745,4740,836
20230831,093000,59416345,4745,4740,4745,4740,246
20230831,092900,58250075,4745,4745,4745,4745,261
20230831,092800,57011630,4745,4750,4750,4745,149
20230831,092700,56304130,4750,4750,4750,4750,69
20230831,092600,55976380,4750,4760,4760,4750,39
20230831,092500,55791020,4745,4745,4745,4745,150
20230831,092400,55079270,4745,4760,4760,4745,1615
20230831,092300,47402045,4765,4765,4765,4765,80
20230831,092200,47020845,4760,4760,4760,4760,1000
20230831,092100,42260845,4765,4765,4765,4765,20
20230831,092000,42165545,4765,4765,4765,4765,92
20230831,091900,41727165,4765,4765,4765,4765,5
20230831,091800,41703340,4765,4765,4765,4765,306
20230831,091700,40245250,4760,4760,4760,4760,162
20230831,091600,39474130,4760,4760,4760,4760,324
20230831,091500,37931890,4760,4760,4760,4760,284
20230831,091400,36580050,4760,4760,4760,4760,42
20230831,091300,36380130,4750,4750,4750,4750,0
20230831,091200,36380130,4750,4750,4750,4750,1
20230831,091100,36375380,4750,4750,4750,4750,126
20230831,091000,35776880,4750,4760,4760,4750,782
20230831,090900,32056970,4775,4780,4780,4775,28
20230831,090800,31923255,4780,4780,4780,4780,0
20230831,090700,31923255,4780,4780,4780,4780,0
20230831,090600,31923255,4780,4780,4780,4780,131
20230831,090500,31297075,4765,4780,4780,4765,882
20230831,090400,27088930,4780,4780,4780,4780,153
20230831,090300,26357590,4770,4770,4770,4770,21
20230831,090200,26257420,4770,4770,4775,4765,29
20230831,090100,26119155,4765,4765,4765,4765,283
20230831,090000,24770660,4765,4740,4790,4740,5217