KissMeData/331920/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204100,82660775,4500,4500,4500,4500,196
20230831,204000,82660775,4500,4500,4500,4500,0
20230831,203900,82660775,4500,4500,4500,4500,0
20230831,203800,82660775,4500,4500,4500,4500,0
20230831,203700,82660775,4500,4500,4500,4500,0
20230831,203600,82660775,4500,4500,4500,4500,0
20230831,203500,82660775,4500,4500,4500,4500,0
20230831,203400,82660775,4500,4500,4500,4500,0
20230831,203300,82660775,4500,4500,4500,4500,0
20230831,203200,82660775,4500,4500,4500,4500,0
20230831,203100,82660775,4500,4500,4500,4500,0
20230831,203000,82660775,4500,4500,4500,4500,0
20230831,202900,82660775,4500,4500,4500,4500,0
20230831,202800,82660775,4500,4500,4500,4500,0
20230831,202700,82660775,4500,4500,4500,4500,0
20230831,202600,82660775,4500,4500,4500,4500,0
20230831,202500,82660775,4500,4500,4500,4500,0
20230831,202400,82660775,4500,4500,4500,4500,0
20230831,202300,82660775,4500,4500,4500,4500,0
20230831,202200,82660775,4500,4500,4500,4500,0
20230831,202100,82660775,4500,4500,4500,4500,0
20230831,202000,82660775,4500,4500,4500,4500,0
20230831,201900,82660775,4500,4500,4500,4500,0
20230831,201800,82660775,4500,4500,4500,4500,0
20230831,201700,82660775,4500,4500,4500,4500,0
20230831,201600,82660775,4500,4500,4500,4500,0
20230831,201500,82660775,4500,4500,4500,4500,0
20230831,201400,82660775,4500,4500,4500,4500,0
20230831,201300,82660775,4500,4500,4500,4500,0
20230831,201200,82660775,4500,4500,4500,4500,0
20230831,201100,82660775,4500,4500,4500,4500,196
20230831,201000,82660775,4500,4500,4500,4500,0
20230831,200900,82660775,4500,4500,4500,4500,0
20230831,200800,82660775,4500,4500,4500,4500,0
20230831,200700,82660775,4500,4500,4500,4500,0
20230831,200600,82660775,4500,4500,4500,4500,0
20230831,200500,82660775,4500,4500,4500,4500,0
20230831,200400,82660775,4500,4500,4500,4500,0
20230831,200300,82660775,4500,4500,4500,4500,0
20230831,200200,82660775,4500,4500,4500,4500,0
20230831,200100,82660775,4500,4500,4500,4500,0
20230831,200000,82660775,4500,4500,4500,4500,0
20230831,195900,82660775,4500,4500,4500,4500,0
20230831,195800,82660775,4500,4500,4500,4500,0
20230831,195700,82660775,4500,4500,4500,4500,0
20230831,195600,82660775,4500,4500,4500,4500,0
20230831,195500,82660775,4500,4500,4500,4500,0
20230831,195400,82660775,4500,4500,4500,4500,0
20230831,195300,82660775,4500,4500,4500,4500,0
20230831,195200,82660775,4500,4500,4500,4500,0
20230831,195100,82660775,4500,4500,4500,4500,0
20230831,195000,82660775,4500,4500,4500,4500,0
20230831,194900,82660775,4500,4500,4500,4500,0
20230831,194800,82660775,4500,4500,4500,4500,0
20230831,194700,82660775,4500,4500,4500,4500,0
20230831,194600,82660775,4500,4500,4500,4500,0
20230831,194500,82660775,4500,4500,4500,4500,0
20230831,194400,82660775,4500,4500,4500,4500,0
20230831,194300,82660775,4500,4500,4500,4500,0
20230831,194200,82660775,4500,4500,4500,4500,0
20230831,194100,82660775,4500,4500,4500,4500,196
20230831,194000,82660775,4500,4500,4500,4500,0
20230831,193900,82660775,4500,4500,4500,4500,0
20230831,193800,82660775,4500,4500,4500,4500,0
20230831,193700,82660775,4500,4500,4500,4500,0
20230831,193600,82660775,4500,4500,4500,4500,0
20230831,193500,82660775,4500,4500,4500,4500,0
20230831,193400,82660775,4500,4500,4500,4500,0
20230831,193300,82660775,4500,4500,4500,4500,0
20230831,193200,82660775,4500,4500,4500,4500,0
20230831,193100,82660775,4500,4500,4500,4500,0
20230831,193000,82660775,4500,4500,4500,4500,0
20230831,192900,82660775,4500,4500,4500,4500,0
20230831,192800,82660775,4500,4500,4500,4500,0
20230831,192700,82660775,4500,4500,4500,4500,0
20230831,192600,82660775,4500,4500,4500,4500,0
20230831,192500,82660775,4500,4500,4500,4500,0
20230831,192400,82660775,4500,4500,4500,4500,0
20230831,192300,82660775,4500,4500,4500,4500,0
20230831,192200,82660775,4500,4500,4500,4500,0
20230831,192100,82660775,4500,4500,4500,4500,0
20230831,192000,82660775,4500,4500,4500,4500,0
20230831,191900,82660775,4500,4500,4500,4500,0
20230831,191800,82660775,4500,4500,4500,4500,0
20230831,191700,82660775,4500,4500,4500,4500,0
20230831,191600,82660775,4500,4500,4500,4500,0
20230831,191500,82660775,4500,4500,4500,4500,0
20230831,191400,82660775,4500,4500,4500,4500,0
20230831,191300,82660775,4500,4500,4500,4500,0
20230831,191200,82660775,4500,4500,4500,4500,0
20230831,191100,82660775,4500,4500,4500,4500,196
20230831,191000,82660775,4500,4500,4500,4500,0
20230831,190900,82660775,4500,4500,4500,4500,0
20230831,190800,82660775,4500,4500,4500,4500,0
20230831,190700,82660775,4500,4500,4500,4500,0
20230831,190600,82660775,4500,4500,4500,4500,0
20230831,190500,82660775,4500,4500,4500,4500,0
20230831,190400,82660775,4500,4500,4500,4500,0
20230831,190300,82660775,4500,4500,4500,4500,0
20230831,190200,82660775,4500,4500,4500,4500,0
20230831,190100,82660775,4500,4500,4500,4500,0
20230831,190000,82660775,4500,4500,4500,4500,0
20230831,185900,82660775,4500,4500,4500,4500,0
20230831,185800,82660775,4500,4500,4500,4500,0
20230831,185700,82660775,4500,4500,4500,4500,0
20230831,185600,82660775,4500,4500,4500,4500,0
20230831,185500,82660775,4500,4500,4500,4500,0
20230831,185400,82660775,4500,4500,4500,4500,0
20230831,185300,82660775,4500,4500,4500,4500,0
20230831,185200,82660775,4500,4500,4500,4500,0
20230831,185100,82660775,4500,4500,4500,4500,0
20230831,185000,82660775,4500,4500,4500,4500,0
20230831,184900,82660775,4500,4500,4500,4500,0
20230831,184800,82660775,4500,4500,4500,4500,0
20230831,184700,82660775,4500,4500,4500,4500,0
20230831,184600,82660775,4500,4500,4500,4500,0
20230831,184500,82660775,4500,4500,4500,4500,0
20230831,184400,82660775,4500,4500,4500,4500,0
20230831,184300,82660775,4500,4500,4500,4500,0
20230831,184200,82660775,4500,4500,4500,4500,0
20230831,184100,82660775,4500,4500,4500,4500,196
20230831,184000,82660775,4500,4500,4500,4500,0
20230831,183900,82660775,4500,4500,4500,4500,0
20230831,183800,82660775,4500,4500,4500,4500,0
20230831,183700,82660775,4500,4500,4500,4500,0
20230831,183600,82660775,4500,4500,4500,4500,0
20230831,183500,82660775,4500,4500,4500,4500,0
20230831,183400,82660775,4500,4500,4500,4500,0
20230831,183300,82660775,4500,4500,4500,4500,0
20230831,183200,82660775,4500,4500,4500,4500,0
20230831,183100,82660775,4500,4500,4500,4500,0
20230831,183000,82660775,4500,4500,4500,4500,0
20230831,182900,82660775,4500,4500,4500,4500,0
20230831,182800,82660775,4500,4500,4500,4500,0
20230831,182700,82660775,4500,4500,4500,4500,0
20230831,182600,82660775,4500,4500,4500,4500,0
20230831,182500,82660775,4500,4500,4500,4500,0
20230831,182400,82660775,4500,4500,4500,4500,0
20230831,182300,82660775,4500,4500,4500,4500,0
20230831,182200,82660775,4500,4500,4500,4500,0
20230831,182100,82660775,4500,4500,4500,4500,0
20230831,182000,82660775,4500,4500,4500,4500,0
20230831,181900,82660775,4500,4500,4500,4500,0
20230831,181800,82660775,4500,4500,4500,4500,0
20230831,181700,82660775,4500,4500,4500,4500,0
20230831,181600,82660775,4500,4500,4500,4500,0
20230831,181500,82660775,4500,4500,4500,4500,0
20230831,181400,82660775,4500,4500,4500,4500,0
20230831,181300,82660775,4500,4500,4500,4500,0
20230831,181200,82660775,4500,4500,4500,4500,0
20230831,181100,82660775,4500,4500,4500,4500,196
20230831,181000,82660775,4500,4500,4500,4500,0
20230831,180900,82660775,4500,4500,4500,4500,0
20230831,180800,82660775,4500,4500,4500,4500,0
20230831,180700,82660775,4500,4500,4500,4500,0
20230831,180600,82660775,4500,4500,4500,4500,0
20230831,180500,82660775,4500,4500,4500,4500,0
20230831,180400,82660775,4500,4500,4500,4500,0
20230831,180300,82660775,4500,4500,4500,4500,0
20230831,180200,82660775,4500,4500,4500,4500,0
20230831,180100,82660775,4500,4500,4500,4500,0
20230831,180000,82660775,4500,4500,4500,4500,0
20230831,175900,82660775,4500,4500,4500,4500,0
20230831,175800,82660775,4500,4500,4500,4500,0
20230831,175700,82660775,4500,4500,4500,4500,0
20230831,175600,82660775,4500,4500,4500,4500,0
20230831,175500,82660775,4500,4500,4500,4500,0
20230831,175400,82660775,4500,4500,4500,4500,0
20230831,175300,82660775,4500,4500,4500,4500,0
20230831,175200,82660775,4500,4500,4500,4500,0
20230831,175100,82660775,4500,4500,4500,4500,0
20230831,175000,82660775,4500,4500,4500,4500,0
20230831,174900,82660775,4500,4500,4500,4500,0
20230831,174800,82660775,4500,4500,4500,4500,0
20230831,174700,82660775,4500,4500,4500,4500,0
20230831,174600,82660775,4500,4500,4500,4500,0
20230831,174500,82660775,4500,4500,4500,4500,0
20230831,174400,82660775,4500,4500,4500,4500,0
20230831,174300,82660775,4500,4500,4500,4500,0
20230831,174200,82660775,4500,4500,4500,4500,0
20230831,174100,82660775,4500,4500,4500,4500,196
20230831,174000,82660775,4500,4500,4500,4500,0
20230831,173900,82660775,4500,4500,4500,4500,0
20230831,173800,82660775,4500,4500,4500,4500,0
20230831,173700,82660775,4500,4500,4500,4500,0
20230831,173600,82660775,4500,4500,4500,4500,0
20230831,173500,82660775,4500,4500,4500,4500,0
20230831,173400,82660775,4500,4500,4500,4500,0
20230831,173300,82660775,4500,4500,4500,4500,0
20230831,173200,82660775,4500,4500,4500,4500,0
20230831,173100,82660775,4500,4500,4500,4500,0
20230831,173000,82660775,4500,4500,4500,4500,0
20230831,172900,82660775,4500,4500,4500,4500,0
20230831,172800,82660775,4500,4500,4500,4500,0
20230831,172700,82660775,4500,4500,4500,4500,0
20230831,172600,82660775,4500,4500,4500,4500,0
20230831,172500,82660775,4500,4500,4500,4500,0
20230831,172400,82660775,4500,4500,4500,4500,0
20230831,172300,82660775,4500,4500,4500,4500,0
20230831,172200,82660775,4500,4500,4500,4500,0
20230831,172100,82660775,4500,4500,4500,4500,0
20230831,172000,82660775,4500,4500,4500,4500,0
20230831,171900,82660775,4500,4500,4500,4500,0
20230831,171800,82660775,4500,4500,4500,4500,0
20230831,171700,82660775,4500,4500,4500,4500,0
20230831,171600,82660775,4500,4500,4500,4500,0
20230831,171500,82660775,4500,4500,4500,4500,0
20230831,171400,82660775,4500,4500,4500,4500,0
20230831,171300,82660775,4500,4500,4500,4500,0
20230831,171200,82660775,4500,4500,4500,4500,0
20230831,171100,82660775,4500,4500,4500,4500,196
20230831,171000,82660775,4500,4500,4500,4500,0
20230831,170900,82660775,4500,4500,4500,4500,0
20230831,170800,82660775,4500,4500,4500,4500,0
20230831,170700,82660775,4500,4500,4500,4500,0
20230831,170600,82660775,4500,4500,4500,4500,0
20230831,170500,82660775,4500,4500,4500,4500,0
20230831,170400,82660775,4500,4500,4500,4500,0
20230831,170300,82660775,4500,4500,4500,4500,0
20230831,170200,82660775,4500,4500,4500,4500,0
20230831,170100,82660775,4500,4500,4500,4500,0
20230831,170000,82660775,4500,4500,4500,4500,0
20230831,165900,82660775,4500,4500,4500,4500,0
20230831,165800,82660775,4500,4500,4500,4500,0
20230831,165700,82660775,4500,4500,4500,4500,0
20230831,165600,82660775,4500,4500,4500,4500,0
20230831,165500,82660775,4500,4500,4500,4500,0
20230831,165400,82660775,4500,4500,4500,4500,0
20230831,165300,82660775,4500,4500,4500,4500,0
20230831,165200,82660775,4500,4500,4500,4500,0
20230831,165100,82660775,4500,4500,4500,4500,0
20230831,165000,82660775,4500,4500,4500,4500,0
20230831,164900,82660775,4500,4500,4500,4500,0
20230831,164800,82660775,4500,4500,4500,4500,0
20230831,164700,82660775,4500,4500,4500,4500,0
20230831,164600,82660775,4500,4500,4500,4500,0
20230831,164500,82660775,4500,4500,4500,4500,0
20230831,164400,82660775,4500,4500,4500,4500,0
20230831,164300,82660775,4500,4500,4500,4500,0
20230831,164200,82660775,4500,4500,4500,4500,0
20230831,164100,82660775,4500,4500,4500,4500,196
20230831,164000,82660775,4500,4500,4500,4500,0
20230831,163900,82660775,4500,4500,4500,4500,0
20230831,163800,82660775,4500,4500,4500,4500,0
20230831,163700,82660775,4500,4500,4500,4500,0
20230831,163600,82660775,4500,4500,4500,4500,0
20230831,163500,82660775,4500,4500,4500,4500,0
20230831,163400,82660775,4500,4500,4500,4500,0
20230831,163300,82660775,4500,4500,4500,4500,0
20230831,163200,82660775,4500,4500,4500,4500,0
20230831,163100,82660775,4500,4500,4500,4500,0
20230831,163000,82660775,4500,4500,4500,4500,0
20230831,162900,82660775,4500,4500,4500,4500,0
20230831,162800,82660775,4500,4500,4500,4500,0
20230831,162700,82660775,4500,4500,4500,4500,0
20230831,162600,82660775,4500,4500,4500,4500,0
20230831,162500,82660775,4500,4500,4500,4500,0
20230831,162400,82660775,4500,4500,4500,4500,0
20230831,162300,82660775,4500,4500,4500,4500,0
20230831,162200,82660775,4500,4500,4500,4500,0
20230831,162100,82660775,4500,4500,4500,4500,0
20230831,162000,82660775,4500,4500,4500,4500,0
20230831,161900,82660775,4500,4500,4500,4500,0
20230831,161800,82660775,4500,4500,4500,4500,0
20230831,161700,82660775,4500,4500,4500,4500,0
20230831,161600,82660775,4500,4500,4500,4500,0
20230831,161500,82660775,4500,4500,4500,4500,0
20230831,161400,82660775,4500,4500,4500,4500,0
20230831,161300,82660775,4500,4500,4500,4500,0
20230831,161200,82660775,4500,4500,4500,4500,0
20230831,161100,82660775,4500,4500,4500,4500,196
20230831,161000,82660775,4500,4500,4500,4500,0
20230831,160900,82660775,4500,4500,4500,4500,0
20230831,160800,82660775,4500,4500,4500,4500,0
20230831,160700,82660775,4500,4500,4500,4500,0
20230831,160600,82660775,4500,4500,4500,4500,0
20230831,160500,82660775,4500,4500,4500,4500,0
20230831,160400,82660775,4500,4500,4500,4500,0
20230831,160300,82660775,4500,4500,4500,4500,0
20230831,160200,82660775,4500,4500,4500,4500,0
20230831,160100,82660775,4500,4500,4500,4500,0
20230831,160000,82660775,4500,4500,4500,4500,0
20230831,155900,82660775,4500,4500,4500,4500,0
20230831,155800,82660775,4500,4500,4500,4500,0
20230831,155700,82660775,4500,4500,4500,4500,0
20230831,155600,82660775,4500,4500,4500,4500,0
20230831,155500,82660775,4500,4500,4500,4500,0
20230831,155400,82660775,4500,4500,4500,4500,0
20230831,155300,82660775,4500,4500,4500,4500,0
20230831,155200,82660775,4500,4500,4500,4500,0
20230831,155100,82660775,4500,4500,4500,4500,0
20230831,155000,82660775,4500,4500,4500,4500,0
20230831,154900,82660775,4500,4500,4500,4500,0
20230831,154800,82660775,4500,4500,4500,4500,0
20230831,154700,82660775,4500,4500,4500,4500,0
20230831,154600,82660775,4500,4500,4500,4500,0
20230831,154500,82660775,4500,4500,4500,4500,0
20230831,154400,82660775,4500,4500,4500,4500,0
20230831,154300,82660775,4500,4500,4500,4500,0
20230831,154200,82660775,4500,4500,4500,4500,0
20230831,154100,82660775,4500,4500,4500,4500,196
20230831,154000,82660775,4500,4500,4500,4500,0
20230831,153900,82660775,4500,4500,4500,4500,0
20230831,153800,82660775,4500,4500,4500,4500,0
20230831,153700,82660775,4500,4500,4500,4500,0
20230831,153600,82660775,4500,4500,4500,4500,0
20230831,153500,82660775,4500,4500,4500,4500,0
20230831,153400,82660775,4500,4500,4500,4500,0
20230831,153300,82660775,4500,4500,4500,4500,0
20230831,153200,82660775,4500,4500,4500,4500,0
20230831,153100,82660775,4500,4500,4500,4500,0
20230831,153000,82660775,4500,4500,4500,4500,196
20230831,152900,81778775,4515,4515,4515,4515,0
20230831,152800,81778775,4515,4515,4515,4515,0
20230831,152700,81778775,4515,4515,4515,4515,0
20230831,152600,81778775,4515,4515,4515,4515,0
20230831,152500,81778775,4515,4515,4515,4515,0
20230831,152400,81778775,4515,4515,4515,4515,0
20230831,152300,81778775,4515,4515,4515,4515,0
20230831,152200,81778775,4515,4515,4515,4515,0
20230831,152100,81778775,4515,4515,4515,4515,0
20230831,152000,81778775,4515,4515,4515,4515,0
20230831,151900,81778775,4515,4515,4515,4515,0
20230831,151800,81778775,4515,4515,4515,4515,0
20230831,151700,81778775,4515,4515,4515,4515,2
20230831,151600,81769745,4525,4525,4525,4525,1
20230831,151500,81765220,4505,4505,4505,4505,234
20230831,151400,80711050,4505,4505,4505,4505,0
20230831,151300,80711050,4505,4505,4505,4505,63
20230831,151200,80427235,4505,4505,4505,4505,234
20230831,151100,79373065,4505,4505,4505,4505,0
20230831,151000,79373065,4505,4505,4505,4505,0
20230831,150900,79373065,4505,4505,4505,4505,15
20230831,150800,79305490,4530,4530,4530,4530,0
20230831,150700,79305490,4530,4530,4530,4530,0
20230831,150600,79305490,4530,4530,4530,4530,0
20230831,150500,79305490,4530,4530,4530,4530,100
20230831,150400,78852490,4500,4500,4500,4500,0
20230831,150300,78852490,4500,4500,4500,4500,0
20230831,150200,78852490,4500,4500,4500,4500,0
20230831,150100,78852490,4500,4500,4500,4500,0
20230831,150000,78852490,4500,4500,4500,4500,0
20230831,145900,78852490,4500,4500,4500,4500,0
20230831,145800,78852490,4500,4500,4500,4500,0
20230831,145700,78852490,4500,4500,4500,4500,0
20230831,145600,78852490,4500,4500,4500,4500,0
20230831,145500,78852490,4500,4500,4500,4500,0
20230831,145400,78852490,4500,4500,4500,4500,0
20230831,145300,78852490,4500,4500,4500,4500,0
20230831,145200,78852490,4500,4500,4500,4500,17
20230831,145100,78775990,4500,4500,4500,4500,0
20230831,145000,78775990,4500,4500,4500,4500,1000
20230831,144900,74275990,4500,4510,4510,4500,2263
20230831,144800,64079965,4515,4515,4515,4515,0
20230831,144700,64079965,4515,4515,4515,4515,0
20230831,144600,64079965,4515,4515,4515,4515,0
20230831,144500,64079965,4515,4515,4515,4515,0
20230831,144400,64079965,4515,4510,4515,4510,208
20230831,144300,63141765,4515,4520,4520,4515,481
20230831,144200,60969800,4545,4545,4545,4545,0
20230831,144100,60969800,4545,4545,4545,4545,0
20230831,144000,60969800,4545,4545,4545,4545,0
20230831,143900,60969800,4545,4545,4545,4545,0
20230831,143800,60969800,4545,4545,4545,4545,0
20230831,143700,60969800,4545,4545,4545,4545,0
20230831,143600,60969800,4545,4545,4545,4545,0
20230831,143500,60969800,4545,4545,4545,4545,0
20230831,143400,60969800,4545,4545,4545,4545,0
20230831,143300,60969800,4545,4545,4545,4545,0
20230831,143200,60969800,4545,4545,4545,4545,0
20230831,143100,60969800,4545,4545,4545,4545,1
20230831,143000,60965255,4540,4540,4540,4540,1
20230831,142900,60960715,4540,4540,4540,4540,1
20230831,142800,60956175,4520,4535,4535,4520,10
20230831,142700,60910840,4550,4550,4550,4550,1
20230831,142600,60906290,4555,4555,4555,4555,23
20230831,142500,60801525,4555,4530,4555,4530,285
20230831,142400,59506320,4535,4535,4535,4535,50
20230831,142300,59279570,4510,4510,4510,4510,0
20230831,142200,59279570,4510,4510,4510,4510,0
20230831,142100,59279570,4510,4510,4510,4510,0
20230831,142000,59279570,4510,4510,4510,4510,0
20230831,141900,59279570,4510,4510,4510,4510,0
20230831,141800,59279570,4510,4510,4510,4510,0
20230831,141700,59279570,4510,4515,4515,4510,11
20230831,141600,59229945,4510,4510,4510,4510,0
20230831,141500,59229945,4510,4510,4510,4510,0
20230831,141400,59229945,4510,4510,4510,4510,0
20230831,141300,59229945,4510,4510,4510,4510,0
20230831,141200,59229945,4510,4510,4510,4510,0
20230831,141100,59229945,4510,4510,4510,4510,0
20230831,141000,59229945,4510,4510,4510,4510,0
20230831,140900,59229945,4510,4510,4510,4510,0
20230831,140800,59229945,4510,4510,4510,4510,0
20230831,140700,59229945,4510,4510,4510,4510,0
20230831,140600,59229945,4510,4510,4510,4510,0
20230831,140500,59229945,4510,4510,4510,4510,0
20230831,140400,59229945,4510,4510,4510,4510,0
20230831,140300,59229945,4510,4510,4510,4510,0
20230831,140200,59229945,4510,4510,4510,4510,0
20230831,140100,59229945,4510,4510,4510,4510,0
20230831,140000,59229945,4510,4510,4510,4510,0
20230831,135900,59229945,4510,4510,4510,4510,0
20230831,135800,59229945,4510,4510,4510,4510,0
20230831,135700,59229945,4510,4510,4510,4510,0
20230831,135600,59229945,4510,4510,4510,4510,0
20230831,135500,59229945,4510,4510,4510,4510,0
20230831,135400,59229945,4510,4510,4510,4510,0
20230831,135300,59229945,4510,4510,4510,4510,0
20230831,135200,59229945,4510,4510,4510,4510,0
20230831,135100,59229945,4510,4510,4510,4510,0
20230831,135000,59229945,4510,4510,4510,4510,32
20230831,134900,59085625,4510,4510,4510,4510,1005
20230831,134800,54553075,4510,4510,4510,4510,100
20230831,134700,54102075,4510,4510,4510,4510,8
20230831,134600,54065995,4510,4515,4515,4510,418
20230831,134500,52180760,4515,4515,4515,4515,0
20230831,134400,52180760,4515,4515,4515,4515,100
20230831,134300,51729260,4515,4515,4515,4515,85
20230831,134200,51345485,4515,4515,4515,4515,0
20230831,134100,51345485,4515,4515,4515,4515,0
20230831,134000,51345485,4515,4515,4515,4515,0
20230831,133900,51345485,4515,4515,4515,4515,60
20230831,133800,51074585,4515,4515,4515,4515,0
20230831,133700,51074585,4515,4515,4515,4515,0
20230831,133600,51074585,4515,4515,4515,4515,0
20230831,133500,51074585,4515,4515,4515,4515,0
20230831,133400,51074585,4515,4515,4515,4515,0
20230831,133300,51074585,4515,4515,4515,4515,0
20230831,133200,51074585,4515,4515,4515,4515,0
20230831,133100,51074585,4515,4515,4515,4515,0
20230831,133000,51074585,4515,4515,4515,4515,0
20230831,132900,51074585,4515,4515,4515,4515,0
20230831,132800,51074585,4515,4515,4515,4515,0
20230831,132700,51074585,4515,4515,4515,4515,50
20230831,132600,50848835,4515,4515,4515,4515,0
20230831,132500,50848835,4515,4515,4515,4515,10
20230831,132400,50803685,4520,4520,4520,4520,100
20230831,132300,50351685,4535,4535,4535,4535,0
20230831,132200,50351685,4535,4535,4535,4535,0
20230831,132100,50351685,4535,4535,4535,4535,0
20230831,132000,50351685,4535,4535,4535,4535,0
20230831,131900,50351685,4535,4535,4535,4535,0
20230831,131800,50351685,4535,4535,4535,4535,0
20230831,131700,50351685,4535,4535,4535,4535,1
20230831,131600,50347150,4520,4520,4520,4520,0
20230831,131500,50347150,4520,4520,4520,4520,44
20230831,131400,50148270,4520,4520,4520,4520,1
20230831,131300,50143750,4520,4520,4520,4520,0
20230831,131200,50143750,4520,4520,4520,4520,0
20230831,131100,50143750,4520,4525,4525,4520,500
20230831,131000,47881285,4525,4525,4525,4525,0
20230831,130900,47881285,4525,4525,4525,4525,0
20230831,130800,47881285,4525,4525,4525,4525,0
20230831,130700,47881285,4525,4525,4525,4525,0
20230831,130600,47881285,4525,4525,4525,4525,0
20230831,130500,47881285,4525,4525,4525,4525,0
20230831,130400,47881285,4525,4525,4525,4525,0
20230831,130300,47881285,4525,4525,4525,4525,0
20230831,130200,47881285,4525,4525,4525,4525,0
20230831,130100,47881285,4525,4525,4525,4525,0
20230831,130000,47881285,4525,4525,4525,4525,0
20230831,125900,47881285,4525,4525,4525,4525,0
20230831,125800,47881285,4525,4525,4525,4525,0
20230831,125700,47881285,4525,4525,4525,4525,0
20230831,125600,47881285,4525,4525,4525,4525,0
20230831,125500,47881285,4525,4525,4525,4525,10
20230831,125400,47836035,4525,4525,4525,4525,0
20230831,125300,47836035,4525,4525,4525,4525,0
20230831,125200,47836035,4525,4525,4525,4525,0
20230831,125100,47836035,4525,4525,4525,4525,0
20230831,125000,47836035,4525,4525,4525,4525,18
20230831,124900,47754585,4525,4535,4535,4525,678
20230831,124800,44681955,4525,4525,4525,4525,0
20230831,124700,44681955,4525,4525,4525,4525,0
20230831,124600,44681955,4525,4525,4525,4525,0
20230831,124500,44681955,4525,4525,4525,4525,50
20230831,124400,44455705,4525,4525,4525,4525,148
20230831,124300,43786005,4525,4530,4530,4525,1000
20230831,124200,39260055,4530,4530,4530,4530,1226
20230831,124100,33706275,4530,4530,4530,4530,200
20230831,124000,32800275,4535,4535,4535,4535,0
20230831,123900,32800275,4535,4535,4535,4535,3
20230831,123800,32786670,4535,4535,4535,4535,0
20230831,123700,32786670,4535,4535,4535,4535,0
20230831,123600,32786670,4535,4535,4535,4535,0
20230831,123500,32786670,4535,4535,4535,4535,0
20230831,123400,32786670,4535,4535,4535,4535,0
20230831,123300,32786670,4535,4535,4535,4535,0
20230831,123200,32786670,4535,4535,4535,4535,1
20230831,123100,32782135,4540,4540,4540,4540,0
20230831,123000,32782135,4540,4540,4540,4540,0
20230831,122900,32782135,4540,4540,4540,4540,0
20230831,122800,32782135,4540,4540,4540,4540,0
20230831,122700,32782135,4540,4540,4540,4540,0
20230831,122600,32782135,4540,4540,4540,4540,5
20230831,122500,32759435,4530,4530,4530,4530,0
20230831,122400,32759435,4530,4530,4530,4530,0
20230831,122300,32759435,4530,4530,4530,4530,19
20230831,122200,32673365,4530,4530,4530,4530,0
20230831,122100,32673365,4530,4530,4530,4530,1
20230831,122000,32668835,4530,4530,4530,4530,0
20230831,121900,32668835,4530,4530,4530,4530,0
20230831,121800,32668835,4530,4530,4530,4530,0
20230831,121700,32668835,4530,4530,4530,4530,30
20230831,121600,32532935,4525,4525,4525,4525,0
20230831,121500,32532935,4525,4525,4525,4525,0
20230831,121400,32532935,4525,4525,4525,4525,0
20230831,121300,32532935,4525,4525,4525,4525,49
20230831,121200,32311210,4530,4535,4535,4530,1014
20230831,121100,27716560,4535,4535,4535,4535,0
20230831,121000,27716560,4535,4535,4535,4535,0
20230831,120900,27716560,4535,4535,4535,4535,0
20230831,120800,27716560,4535,4535,4535,4535,0
20230831,120700,27716560,4535,4535,4535,4535,0
20230831,120600,27716560,4535,4535,4535,4535,0
20230831,120500,27716560,4535,4535,4535,4535,0
20230831,120400,27716560,4535,4535,4535,4535,0
20230831,120300,27716560,4535,4535,4535,4535,0
20230831,120200,27716560,4535,4535,4535,4535,0
20230831,120100,27716560,4535,4535,4535,4535,0
20230831,120000,27716560,4535,4535,4535,4535,0
20230831,115900,27716560,4535,4535,4535,4535,0
20230831,115800,27716560,4535,4535,4535,4535,0
20230831,115700,27716560,4535,4535,4535,4535,0
20230831,115600,27716560,4535,4535,4535,4535,0
20230831,115500,27716560,4535,4535,4535,4535,2
20230831,115400,27707490,4535,4535,4535,4535,0
20230831,115300,27707490,4535,4535,4535,4535,0
20230831,115200,27707490,4535,4535,4535,4535,0
20230831,115100,27707490,4535,4535,4535,4535,0
20230831,115000,27707490,4535,4535,4535,4535,0
20230831,114900,27707490,4535,4535,4535,4535,0
20230831,114800,27707490,4535,4535,4535,4535,0
20230831,114700,27707490,4535,4535,4535,4535,0
20230831,114600,27707490,4535,4540,4540,4535,129
20230831,114500,27122010,4540,4540,4540,4540,0
20230831,114400,27122010,4540,4540,4540,4540,2
20230831,114300,27112930,4545,4545,4545,4545,1
20230831,114200,27108385,4545,4545,4545,4545,20
20230831,114100,27017485,4550,4550,4550,4550,9
20230831,114000,26976535,4550,4550,4550,4550,0
20230831,113900,26976535,4550,4550,4550,4550,5
20230831,113800,26953785,4550,4550,4550,4550,0
20230831,113700,26953785,4550,4550,4550,4550,0
20230831,113600,26953785,4550,4550,4550,4550,0
20230831,113500,26953785,4550,4550,4550,4550,0
20230831,113400,26953785,4550,4550,4550,4550,0
20230831,113300,26953785,4550,4550,4550,4550,0
20230831,113200,26953785,4550,4550,4550,4550,0
20230831,113100,26953785,4550,4550,4550,4550,241
20230831,113000,25857235,4550,4550,4550,4550,0
20230831,112900,25857235,4550,4545,4550,4545,495
20230831,112800,23606485,4550,4550,4550,4550,1
20230831,112700,23601935,4550,4550,4550,4550,0
20230831,112600,23601935,4550,4550,4550,4550,127
20230831,112500,23024085,4550,4550,4550,4550,0
20230831,112400,23024085,4550,4550,4550,4550,43
20230831,112300,22828435,4550,4550,4550,4550,21
20230831,112200,22732885,4555,4555,4555,4555,5
20230831,112100,22710110,4555,4555,4555,4555,0
20230831,112000,22710110,4555,4555,4555,4555,0
20230831,111900,22710110,4555,4555,4555,4555,0
20230831,111800,22710110,4555,4555,4555,4555,0
20230831,111700,22710110,4555,4555,4555,4555,0
20230831,111600,22710110,4555,4555,4555,4555,0
20230831,111500,22710110,4555,4555,4555,4555,0
20230831,111400,22710110,4555,4555,4555,4555,25
20230831,111300,22596235,4560,4560,4560,4560,0
20230831,111200,22596235,4560,4565,4565,4560,6
20230831,111100,22568870,4560,4560,4560,4560,0
20230831,111000,22568870,4560,4560,4560,4560,30
20230831,110900,22432070,4560,4560,4560,4560,5
20230831,110800,22409270,4560,4560,4560,4560,10
20230831,110700,22363670,4560,4560,4560,4560,10
20230831,110600,22318070,4555,4555,4555,4555,0
20230831,110500,22318070,4555,4555,4555,4555,50
20230831,110400,22090320,4550,4550,4550,4550,0
20230831,110300,22090320,4550,4550,4550,4550,0
20230831,110200,22090320,4550,4550,4550,4550,0
20230831,110100,22090320,4550,4550,4550,4550,0
20230831,110000,22090320,4550,4550,4550,4550,0
20230831,105900,22090320,4550,4550,4550,4550,674
20230831,105800,19023620,4545,4545,4545,4545,0
20230831,105700,19023620,4545,4545,4545,4545,28
20230831,105600,18896360,4545,4545,4545,4545,60
20230831,105500,18623660,4545,4545,4545,4545,0
20230831,105400,18623660,4545,4545,4545,4545,0
20230831,105300,18623660,4545,4545,4545,4545,0
20230831,105200,18623660,4545,4545,4545,4545,0
20230831,105100,18623660,4545,4545,4545,4545,0
20230831,105000,18623660,4545,4545,4545,4545,0
20230831,104900,18623660,4545,4545,4545,4545,0
20230831,104800,18623660,4545,4545,4545,4545,2
20230831,104700,18614570,4545,4545,4545,4545,20
20230831,104600,18523670,4550,4550,4550,4550,1
20230831,104500,18519120,4550,4550,4550,4550,0
20230831,104400,18519120,4550,4550,4550,4550,0
20230831,104300,18519120,4550,4550,4550,4550,0
20230831,104200,18519120,4550,4550,4550,4550,0
20230831,104100,18519120,4550,4550,4550,4550,10
20230831,104000,18473620,4550,4550,4550,4550,0
20230831,103900,18473620,4550,4550,4550,4550,0
20230831,103800,18473620,4550,4550,4550,4550,0
20230831,103700,18473620,4550,4550,4550,4550,1
20230831,103600,18469070,4550,4550,4550,4550,0
20230831,103500,18469070,4550,4550,4550,4550,0
20230831,103400,18469070,4550,4550,4550,4550,0
20230831,103300,18469070,4550,4550,4550,4550,0
20230831,103200,18469070,4550,4550,4550,4550,0
20230831,103100,18469070,4550,4550,4550,4550,0
20230831,103000,18469070,4550,4550,4550,4550,1
20230831,102900,18464520,4550,4540,4550,4540,10
20230831,102800,18419075,4535,4535,4535,4535,0
20230831,102700,18419075,4535,4535,4535,4535,0
20230831,102600,18419075,4535,4535,4535,4535,0
20230831,102500,18419075,4535,4535,4535,4535,29
20230831,102400,18287560,4540,4540,4540,4540,25
20230831,102300,18174060,4540,4540,4540,4540,1
20230831,102200,18169520,4540,4540,4540,4540,4
20230831,102100,18151360,4540,4540,4540,4540,0
20230831,102000,18151360,4540,4540,4540,4540,0
20230831,101900,18151360,4540,4540,4540,4540,0
20230831,101800,18151360,4540,4540,4540,4540,0
20230831,101700,18151360,4540,4540,4540,4540,0
20230831,101600,18151360,4540,4540,4540,4540,0
20230831,101500,18151360,4540,4540,4540,4540,0
20230831,101400,18151360,4540,4540,4540,4540,0
20230831,101300,18151360,4540,4540,4540,4540,10
20230831,101200,18105960,4545,4545,4545,4545,1
20230831,101100,18101415,4545,4545,4545,4545,2
20230831,101000,18092325,4545,4545,4545,4545,0
20230831,100900,18092325,4545,4545,4545,4545,0
20230831,100800,18092325,4545,4545,4545,4545,0
20230831,100700,18092325,4545,4545,4545,4545,0
20230831,100600,18092325,4545,4545,4545,4545,0
20230831,100500,18092325,4545,4545,4545,4545,45
20230831,100400,17887800,4550,4550,4550,4550,0
20230831,100300,17887800,4550,4550,4550,4550,0
20230831,100200,17887800,4550,4550,4550,4550,0
20230831,100100,17887800,4550,4550,4550,4550,0
20230831,100000,17887800,4550,4550,4550,4550,0
20230831,095900,17887800,4550,4550,4550,4550,0
20230831,095800,17887800,4550,4550,4550,4550,0
20230831,095700,17887800,4550,4550,4550,4550,1
20230831,095600,17883250,4550,4550,4550,4550,5
20230831,095500,17860500,4550,4550,4550,4550,0
20230831,095400,17860500,4550,4550,4550,4550,0
20230831,095300,17860500,4550,4550,4550,4550,0
20230831,095200,17860500,4550,4550,4550,4550,0
20230831,095100,17860500,4550,4550,4550,4550,10
20230831,095000,17815000,4550,4550,4550,4550,4
20230831,094900,17796800,4535,4535,4535,4535,0
20230831,094800,17796800,4535,4535,4535,4535,0
20230831,094700,17796800,4535,4535,4535,4535,0
20230831,094600,17796800,4535,4535,4535,4535,0
20230831,094500,17796800,4535,4535,4535,4535,89
20230831,094400,17393185,4530,4530,4530,4530,0
20230831,094300,17393185,4530,4530,4530,4530,0
20230831,094200,17393185,4530,4530,4530,4530,0
20230831,094100,17393185,4530,4530,4530,4530,0
20230831,094000,17393185,4530,4530,4530,4530,91
20230831,093900,16980955,4525,4535,4535,4525,1500
20230831,093800,10192105,4555,4555,4555,4555,0
20230831,093700,10192105,4555,4555,4555,4555,0
20230831,093600,10192105,4555,4555,4555,4555,0
20230831,093500,10192105,4555,4555,4555,4555,2
20230831,093400,10182995,4555,4555,4555,4555,3
20230831,093300,10169330,4555,4555,4555,4555,19
20230831,093200,10082785,4555,4555,4555,4555,0
20230831,093100,10082785,4555,4545,4555,4545,88
20230831,093000,9682795,4535,4540,4540,4530,417
20230831,092900,7792250,4545,4550,4550,4545,499
20230831,092800,5523975,4555,4575,4575,4555,465
20230831,092700,3404650,4580,4585,4585,4580,30
20230831,092600,3267175,4590,4590,4590,4590,0
20230831,092500,3267175,4590,4590,4590,4590,0
20230831,092400,3267175,4590,4590,4590,4590,0
20230831,092300,3267175,4590,4590,4590,4590,0
20230831,092200,3267175,4590,4590,4590,4590,0
20230831,092100,3267175,4590,4590,4590,4590,0
20230831,092000,3267175,4590,4590,4590,4590,0
20230831,091900,3267175,4590,4595,4595,4590,7
20230831,091800,3235035,4590,4590,4590,4590,0
20230831,091700,3235035,4590,4590,4590,4590,0
20230831,091600,3235035,4590,4590,4590,4590,0
20230831,091500,3235035,4590,4590,4590,4590,0
20230831,091400,3235035,4590,4595,4595,4590,31
20230831,091300,3092740,4595,4595,4595,4595,0
20230831,091200,3092740,4595,4595,4595,4595,0
20230831,091100,3092740,4595,4600,4600,4595,2
20230831,091000,3083545,4600,4605,4605,4600,564
20230831,090900,488985,4610,4610,4610,4610,17
20230831,090800,410615,4610,4610,4610,4610,0
20230831,090700,410615,4610,4610,4610,4610,0
20230831,090600,410615,4610,4610,4610,4610,0
20230831,090500,410615,4610,4610,4610,4610,0
20230831,090400,410615,4610,4610,4610,4610,1
20230831,090300,406005,4605,4610,4610,4605,77
20230831,090200,51040,4640,4640,4640,4640,0
20230831,090100,51040,4640,4640,4640,4640,1
20230831,090000,46400,4640,4640,4640,4640,10