KissMeData/034810/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190900,129752210,8210,8210,8210,8210,624
20230831,190800,129752210,8210,8210,8210,8210,0
20230831,190700,129752210,8210,8210,8210,8210,0
20230831,190600,129752210,8210,8210,8210,8210,0
20230831,190500,129752210,8210,8210,8210,8210,0
20230831,190400,129752210,8210,8210,8210,8210,0
20230831,190300,129752210,8210,8210,8210,8210,0
20230831,190200,129752210,8210,8210,8210,8210,0
20230831,190100,129752210,8210,8210,8210,8210,0
20230831,190000,129752210,8210,8210,8210,8210,0
20230831,185900,129752210,8210,8210,8210,8210,0
20230831,185800,129752210,8210,8210,8210,8210,0
20230831,185700,129752210,8210,8210,8210,8210,0
20230831,185600,129752210,8210,8210,8210,8210,0
20230831,185500,129752210,8210,8210,8210,8210,0
20230831,185400,129752210,8210,8210,8210,8210,0
20230831,185300,129752210,8210,8210,8210,8210,0
20230831,185200,129752210,8210,8210,8210,8210,0
20230831,185100,129752210,8210,8210,8210,8210,0
20230831,185000,129752210,8210,8210,8210,8210,0
20230831,184900,129752210,8210,8210,8210,8210,0
20230831,184800,129752210,8210,8210,8210,8210,0
20230831,184700,129752210,8210,8210,8210,8210,0
20230831,184600,129752210,8210,8210,8210,8210,0
20230831,184500,129752210,8210,8210,8210,8210,0
20230831,184400,129752210,8210,8210,8210,8210,0
20230831,184300,129752210,8210,8210,8210,8210,0
20230831,184200,129752210,8210,8210,8210,8210,0
20230831,184100,129752210,8210,8210,8210,8210,0
20230831,184000,129752210,8210,8210,8210,8210,0
20230831,183900,129752210,8210,8210,8210,8210,624
20230831,183800,129752210,8210,8210,8210,8210,0
20230831,183700,129752210,8210,8210,8210,8210,0
20230831,183600,129752210,8210,8210,8210,8210,0
20230831,183500,129752210,8210,8210,8210,8210,0
20230831,183400,129752210,8210,8210,8210,8210,0
20230831,183300,129752210,8210,8210,8210,8210,0
20230831,183200,129752210,8210,8210,8210,8210,0
20230831,183100,129752210,8210,8210,8210,8210,0
20230831,183000,129752210,8210,8210,8210,8210,0
20230831,182900,129752210,8210,8210,8210,8210,0
20230831,182800,129752210,8210,8210,8210,8210,0
20230831,182700,129752210,8210,8210,8210,8210,0
20230831,182600,129752210,8210,8210,8210,8210,0
20230831,182500,129752210,8210,8210,8210,8210,0
20230831,182400,129752210,8210,8210,8210,8210,0
20230831,182300,129752210,8210,8210,8210,8210,0
20230831,182200,129752210,8210,8210,8210,8210,0
20230831,182100,129752210,8210,8210,8210,8210,0
20230831,182000,129752210,8210,8210,8210,8210,0
20230831,181900,129752210,8210,8210,8210,8210,0
20230831,181800,129752210,8210,8210,8210,8210,0
20230831,181700,129752210,8210,8210,8210,8210,0
20230831,181600,129752210,8210,8210,8210,8210,0
20230831,181500,129752210,8210,8210,8210,8210,0
20230831,181400,129752210,8210,8210,8210,8210,0
20230831,181300,129752210,8210,8210,8210,8210,0
20230831,181200,129752210,8210,8210,8210,8210,0
20230831,181100,129752210,8210,8210,8210,8210,0
20230831,181000,129752210,8210,8210,8210,8210,0
20230831,180900,129752210,8210,8210,8210,8210,624
20230831,180800,129752210,8210,8210,8210,8210,0
20230831,180700,129752210,8210,8210,8210,8210,0
20230831,180600,129752210,8210,8210,8210,8210,0
20230831,180500,129752210,8210,8210,8210,8210,0
20230831,180400,129752210,8210,8210,8210,8210,0
20230831,180300,129752210,8210,8210,8210,8210,0
20230831,180200,129752210,8210,8210,8210,8210,0
20230831,180100,129752210,8210,8210,8210,8210,0
20230831,180000,129752210,8210,8210,8210,8210,0
20230831,175900,129752210,8210,8210,8210,8210,0
20230831,175800,129752210,8210,8210,8210,8210,0
20230831,175700,129752210,8210,8210,8210,8210,0
20230831,175600,129752210,8210,8210,8210,8210,0
20230831,175500,129752210,8210,8210,8210,8210,0
20230831,175400,129752210,8210,8210,8210,8210,0
20230831,175300,129752210,8210,8210,8210,8210,0
20230831,175200,129752210,8210,8210,8210,8210,0
20230831,175100,129752210,8210,8210,8210,8210,0
20230831,175000,129752210,8210,8210,8210,8210,0
20230831,174900,129752210,8210,8210,8210,8210,0
20230831,174800,129752210,8210,8210,8210,8210,0
20230831,174700,129752210,8210,8210,8210,8210,0
20230831,174600,129752210,8210,8210,8210,8210,0
20230831,174500,129752210,8210,8210,8210,8210,0
20230831,174400,129752210,8210,8210,8210,8210,0
20230831,174300,129752210,8210,8210,8210,8210,0
20230831,174200,129752210,8210,8210,8210,8210,0
20230831,174100,129752210,8210,8210,8210,8210,0
20230831,174000,129752210,8210,8210,8210,8210,0
20230831,173900,129752210,8210,8210,8210,8210,624
20230831,173800,129752210,8210,8210,8210,8210,0
20230831,173700,129752210,8210,8210,8210,8210,0
20230831,173600,129752210,8210,8210,8210,8210,0
20230831,173500,129752210,8210,8210,8210,8210,0
20230831,173400,129752210,8210,8210,8210,8210,0
20230831,173300,129752210,8210,8210,8210,8210,0
20230831,173200,129752210,8210,8210,8210,8210,0
20230831,173100,129752210,8210,8210,8210,8210,0
20230831,173000,129752210,8210,8210,8210,8210,0
20230831,172900,129752210,8210,8210,8210,8210,0
20230831,172800,129752210,8210,8210,8210,8210,0
20230831,172700,129752210,8210,8210,8210,8210,0
20230831,172600,129752210,8210,8210,8210,8210,0
20230831,172500,129752210,8210,8210,8210,8210,0
20230831,172400,129752210,8210,8210,8210,8210,0
20230831,172300,129752210,8210,8210,8210,8210,0
20230831,172200,129752210,8210,8210,8210,8210,0
20230831,172100,129752210,8210,8210,8210,8210,0
20230831,172000,129752210,8210,8210,8210,8210,0
20230831,171900,129752210,8210,8210,8210,8210,0
20230831,171800,129752210,8210,8210,8210,8210,0
20230831,171700,129752210,8210,8210,8210,8210,0
20230831,171600,129752210,8210,8210,8210,8210,0
20230831,171500,129752210,8210,8210,8210,8210,0
20230831,171400,129752210,8210,8210,8210,8210,0
20230831,171300,129752210,8210,8210,8210,8210,0
20230831,171200,129752210,8210,8210,8210,8210,0
20230831,171100,129752210,8210,8210,8210,8210,0
20230831,171000,129752210,8210,8210,8210,8210,0
20230831,170900,129752210,8210,8210,8210,8210,624
20230831,170800,129752210,8210,8210,8210,8210,0
20230831,170700,129752210,8210,8210,8210,8210,0
20230831,170600,129752210,8210,8210,8210,8210,0
20230831,170500,129752210,8210,8210,8210,8210,0
20230831,170400,129752210,8210,8210,8210,8210,0
20230831,170300,129752210,8210,8210,8210,8210,0
20230831,170200,129752210,8210,8210,8210,8210,0
20230831,170100,129752210,8210,8210,8210,8210,0
20230831,170000,129752210,8210,8210,8210,8210,0
20230831,165900,129752210,8210,8210,8210,8210,0
20230831,165800,129752210,8210,8210,8210,8210,0
20230831,165700,129752210,8210,8210,8210,8210,0
20230831,165600,129752210,8210,8210,8210,8210,0
20230831,165500,129752210,8210,8210,8210,8210,0
20230831,165400,129752210,8210,8210,8210,8210,0
20230831,165300,129752210,8210,8210,8210,8210,0
20230831,165200,129752210,8210,8210,8210,8210,0
20230831,165100,129752210,8210,8210,8210,8210,0
20230831,165000,129752210,8210,8210,8210,8210,0
20230831,164900,129752210,8210,8210,8210,8210,0
20230831,164800,129752210,8210,8210,8210,8210,0
20230831,164700,129752210,8210,8210,8210,8210,0
20230831,164600,129752210,8210,8210,8210,8210,0
20230831,164500,129752210,8210,8210,8210,8210,0
20230831,164400,129752210,8210,8210,8210,8210,0
20230831,164300,129752210,8210,8210,8210,8210,0
20230831,164200,129752210,8210,8210,8210,8210,0
20230831,164100,129752210,8210,8210,8210,8210,0
20230831,164000,129752210,8210,8210,8210,8210,0
20230831,163900,129752210,8210,8210,8210,8210,624
20230831,163800,129752210,8210,8210,8210,8210,0
20230831,163700,129752210,8210,8210,8210,8210,0
20230831,163600,129752210,8210,8210,8210,8210,0
20230831,163500,129752210,8210,8210,8210,8210,0
20230831,163400,129752210,8210,8210,8210,8210,0
20230831,163300,129752210,8210,8210,8210,8210,0
20230831,163200,129752210,8210,8210,8210,8210,0
20230831,163100,129752210,8210,8210,8210,8210,0
20230831,163000,129752210,8210,8210,8210,8210,0
20230831,162900,129752210,8210,8210,8210,8210,0
20230831,162800,129752210,8210,8210,8210,8210,0
20230831,162700,129752210,8210,8210,8210,8210,0
20230831,162600,129752210,8210,8210,8210,8210,0
20230831,162500,129752210,8210,8210,8210,8210,0
20230831,162400,129752210,8210,8210,8210,8210,0
20230831,162300,129752210,8210,8210,8210,8210,0
20230831,162200,129752210,8210,8210,8210,8210,0
20230831,162100,129752210,8210,8210,8210,8210,0
20230831,162000,129752210,8210,8210,8210,8210,0
20230831,161900,129752210,8210,8210,8210,8210,0
20230831,161800,129752210,8210,8210,8210,8210,0
20230831,161700,129752210,8210,8210,8210,8210,0
20230831,161600,129752210,8210,8210,8210,8210,0
20230831,161500,129752210,8210,8210,8210,8210,0
20230831,161400,129752210,8210,8210,8210,8210,0
20230831,161300,129752210,8210,8210,8210,8210,0
20230831,161200,129752210,8210,8210,8210,8210,0
20230831,161100,129752210,8210,8210,8210,8210,0
20230831,161000,129752210,8210,8210,8210,8210,0
20230831,160900,129752210,8210,8210,8210,8210,624
20230831,160800,129752210,8210,8210,8210,8210,0
20230831,160700,129752210,8210,8210,8210,8210,0
20230831,160600,129752210,8210,8210,8210,8210,0
20230831,160500,129752210,8210,8210,8210,8210,0
20230831,160400,129752210,8210,8210,8210,8210,0
20230831,160300,129752210,8210,8210,8210,8210,0
20230831,160200,129752210,8210,8210,8210,8210,0
20230831,160100,129752210,8210,8210,8210,8210,0
20230831,160000,129752210,8210,8210,8210,8210,0
20230831,155900,129752210,8210,8210,8210,8210,0
20230831,155800,129752210,8210,8210,8210,8210,0
20230831,155700,129752210,8210,8210,8210,8210,0
20230831,155600,129752210,8210,8210,8210,8210,0
20230831,155500,129752210,8210,8210,8210,8210,0
20230831,155400,129752210,8210,8210,8210,8210,0
20230831,155300,129752210,8210,8210,8210,8210,0
20230831,155200,129752210,8210,8210,8210,8210,0
20230831,155100,129752210,8210,8210,8210,8210,0
20230831,155000,129752210,8210,8210,8210,8210,0
20230831,154900,129752210,8210,8210,8210,8210,0
20230831,154800,129752210,8210,8210,8210,8210,0
20230831,154700,129752210,8210,8210,8210,8210,0
20230831,154600,129752210,8210,8210,8210,8210,0
20230831,154500,129752210,8210,8210,8210,8210,0
20230831,154400,129752210,8210,8210,8210,8210,0
20230831,154300,129752210,8210,8210,8210,8210,0
20230831,154200,129752210,8210,8210,8210,8210,0
20230831,154100,129752210,8210,8210,8210,8210,0
20230831,154000,129752210,8210,8210,8210,8210,0
20230831,153900,129752210,8210,8210,8210,8210,624
20230831,153800,129752210,8210,8210,8210,8210,0
20230831,153700,129752210,8210,8210,8210,8210,0
20230831,153600,129752210,8210,8210,8210,8210,0
20230831,153500,129752210,8210,8210,8210,8210,0
20230831,153400,129752210,8210,8210,8210,8210,0
20230831,153300,129752210,8210,8210,8210,8210,0
20230831,153200,129752210,8210,8210,8210,8210,0
20230831,153100,129752210,8210,8210,8210,8210,0
20230831,153000,129752210,8210,8210,8210,8210,624
20230831,152900,124629170,8210,8210,8210,8210,0
20230831,152800,124629170,8210,8210,8210,8210,0
20230831,152700,124629170,8210,8210,8210,8210,0
20230831,152600,124629170,8210,8210,8210,8210,0
20230831,152500,124629170,8210,8210,8210,8210,0
20230831,152400,124629170,8210,8210,8210,8210,0
20230831,152300,124629170,8210,8210,8210,8210,0
20230831,152200,124629170,8210,8210,8210,8210,0
20230831,152100,124629170,8210,8210,8210,8210,0
20230831,152000,124629170,8210,8210,8210,8210,0
20230831,151900,124629170,8210,8200,8210,8200,40
20230831,151800,124301120,8200,8200,8200,8200,5
20230831,151700,124260120,8200,8200,8200,8200,0
20230831,151600,124260120,8200,8200,8200,8200,2
20230831,151500,124243720,8160,8160,8160,8160,0
20230831,151400,124243720,8160,8170,8170,8160,97
20230831,151300,123452100,8200,8200,8200,8200,0
20230831,151200,123452100,8200,8200,8200,8200,0
20230831,151100,123452100,8200,8200,8200,8200,2
20230831,151000,123435700,8150,8210,8210,8150,675
20230831,150900,117929960,8210,8210,8210,8210,0
20230831,150800,117929960,8210,8210,8210,8210,0
20230831,150700,117929960,8210,8210,8210,8210,0
20230831,150600,117929960,8210,8210,8210,8210,2
20230831,150500,117913540,8170,8170,8170,8170,0
20230831,150400,117913540,8170,8170,8170,8170,0
20230831,150300,117913540,8170,8170,8170,8170,0
20230831,150200,117913540,8170,8190,8190,8160,808
20230831,150100,111316850,8220,8220,8220,8220,0
20230831,150000,111316850,8220,8220,8220,8220,0
20230831,145900,111316850,8220,8220,8220,8220,0
20230831,145800,111316850,8220,8210,8220,8210,100
20230831,145700,110495680,8210,8210,8210,8210,0
20230831,145600,110495680,8210,8210,8210,8210,0
20230831,145500,110495680,8210,8210,8210,8210,0
20230831,145400,110495680,8210,8210,8210,8210,0
20230831,145300,110495680,8210,8210,8210,8210,0
20230831,145200,110495680,8210,8210,8210,8210,0
20230831,145100,110495680,8210,8210,8210,8210,0
20230831,145000,110495680,8210,8210,8210,8210,2
20230831,144900,110479260,8170,8170,8170,8170,35
20230831,144800,110193310,8170,8170,8170,8170,0
20230831,144700,110193310,8170,8170,8170,8170,0
20230831,144600,110193310,8170,8170,8170,8170,0
20230831,144500,110193310,8170,8170,8170,8170,0
20230831,144400,110193310,8170,8170,8170,8170,0
20230831,144300,110193310,8170,8170,8170,8170,0
20230831,144200,110193310,8170,8170,8170,8170,0
20230831,144100,110193310,8170,8170,8170,8170,210
20230831,144000,108477610,8210,8210,8210,8210,0
20230831,143900,108477610,8210,8210,8210,8210,2
20230831,143800,108461190,8170,8170,8170,8170,0
20230831,143700,108461190,8170,8170,8170,8170,2
20230831,143600,108444850,8170,8170,8170,8170,180
20230831,143500,106974250,8170,8170,8170,8170,0
20230831,143400,106974250,8170,8180,8180,8170,670
20230831,143300,101497400,8180,8180,8180,8180,0
20230831,143200,101497400,8180,8180,8180,8180,0
20230831,143100,101497400,8180,8180,8180,8180,0
20230831,143000,101497400,8180,8190,8190,8180,21
20230831,142900,101325500,8200,8200,8200,8200,0
20230831,142800,101325500,8200,8200,8200,8200,0
20230831,142700,101325500,8200,8200,8200,8200,15
20230831,142600,101202500,8200,8200,8200,8200,0
20230831,142500,101202500,8200,8200,8200,8200,0
20230831,142400,101202500,8200,8200,8200,8200,0
20230831,142300,101202500,8200,8200,8200,8200,0
20230831,142200,101202500,8200,8200,8200,8200,2
20230831,142100,101186100,8220,8220,8220,8220,0
20230831,142000,101186100,8220,8220,8220,8220,0
20230831,141900,101186100,8220,8220,8220,8220,0
20230831,141800,101186100,8220,8220,8220,8220,0
20230831,141700,101186100,8220,8220,8220,8220,0
20230831,141600,101186100,8220,8220,8220,8220,0
20230831,141500,101186100,8220,8220,8220,8220,0
20230831,141400,101186100,8220,8220,8220,8220,0
20230831,141300,101186100,8220,8220,8220,8220,0
20230831,141200,101186100,8220,8220,8220,8220,0
20230831,141100,101186100,8220,8220,8220,8220,0
20230831,141000,101186100,8220,8220,8220,8220,0
20230831,140900,101186100,8220,8220,8220,8220,0
20230831,140800,101186100,8220,8220,8220,8220,0
20230831,140700,101186100,8220,8220,8220,8220,0
20230831,140600,101186100,8220,8220,8220,8220,0
20230831,140500,101186100,8220,8220,8220,8220,5
20230831,140400,101145000,8220,8220,8220,8220,0
20230831,140300,101145000,8220,8220,8220,8220,2
20230831,140200,101128560,8200,8200,8200,8200,0
20230831,140100,101128560,8200,8200,8200,8200,0
20230831,140000,101128560,8200,8200,8200,8200,2
20230831,135900,101112160,8200,8200,8200,8200,0
20230831,135800,101112160,8200,8200,8200,8200,50
20230831,135700,100702160,8220,8220,8220,8220,0
20230831,135600,100702160,8220,8220,8220,8220,0
20230831,135500,100702160,8220,8220,8220,8220,0
20230831,135400,100702160,8220,8220,8220,8220,0
20230831,135300,100702160,8220,8220,8220,8220,0
20230831,135200,100702160,8220,8220,8220,8220,0
20230831,135100,100702160,8220,8220,8220,8220,0
20230831,135000,100702160,8220,8220,8220,8220,0
20230831,134900,100702160,8220,8220,8220,8220,0
20230831,134800,100702160,8220,8220,8220,8220,0
20230831,134700,100702160,8220,8220,8220,8220,0
20230831,134600,100702160,8220,8220,8220,8220,0
20230831,134500,100702160,8220,8220,8220,8220,0
20230831,134400,100702160,8220,8220,8220,8220,5
20230831,134300,100661060,8220,8220,8220,8220,0
20230831,134200,100661060,8220,8220,8220,8220,0
20230831,134100,100661060,8220,8220,8220,8220,0
20230831,134000,100661060,8220,8220,8230,8220,12
20230831,133900,100562400,8220,8220,8220,8220,0
20230831,133800,100562400,8220,8220,8220,8220,0
20230831,133700,100562400,8220,8220,8220,8220,1
20230831,133600,100554180,8190,8190,8190,8190,71
20230831,133500,99972690,8190,8190,8190,8190,0
20230831,133400,99972690,8190,8180,8190,8180,69
20230831,133300,99407980,8190,8190,8190,8190,0
20230831,133200,99407980,8190,8190,8190,8190,0
20230831,133100,99407980,8190,8190,8190,8190,160
20230831,133000,98097580,8170,8170,8170,8170,0
20230831,132900,98097580,8170,8170,8170,8170,0
20230831,132800,98097580,8170,8170,8170,8170,0
20230831,132700,98097580,8170,8170,8170,8170,0
20230831,132600,98097580,8170,8170,8170,8170,0
20230831,132500,98097580,8170,8170,8170,8170,0
20230831,132400,98097580,8170,8170,8170,8170,0
20230831,132300,98097580,8170,8170,8170,8170,0
20230831,132200,98097580,8170,8170,8170,8170,0
20230831,132100,98097580,8170,8170,8170,8170,0
20230831,132000,98097580,8170,8170,8170,8170,3
20230831,131900,98073070,8170,8170,8170,8170,0
20230831,131800,98073070,8170,8170,8170,8170,0
20230831,131700,98073070,8170,8170,8170,8170,0
20230831,131600,98073070,8170,8170,8170,8170,0
20230831,131500,98073070,8170,8170,8170,8170,0
20230831,131400,98073070,8170,8180,8180,8170,100
20230831,131300,97255980,8180,8180,8180,8180,0
20230831,131200,97255980,8180,8180,8180,8180,0
20230831,131100,97255980,8180,8190,8190,8180,172
20230831,131000,95848910,8190,8190,8190,8190,5
20230831,130900,95807960,8200,8200,8200,8200,0
20230831,130800,95807960,8200,8200,8200,8200,100
20230831,130700,94987960,8230,8230,8230,8230,0
20230831,130600,94987960,8230,8230,8230,8230,0
20230831,130500,94987960,8230,8230,8230,8230,0
20230831,130400,94987960,8230,8230,8230,8230,0
20230831,130300,94987960,8230,8230,8230,8230,0
20230831,130200,94987960,8230,8230,8230,8230,0
20230831,130100,94987960,8230,8230,8230,8230,0
20230831,130000,94987960,8230,8230,8230,8230,0
20230831,125900,94987960,8230,8230,8230,8230,0
20230831,125800,94987960,8230,8230,8230,8230,0
20230831,125700,94987960,8230,8230,8230,8230,0
20230831,125600,94987960,8230,8230,8230,8230,0
20230831,125500,94987960,8230,8230,8230,8230,0
20230831,125400,94987960,8230,8230,8230,8230,0
20230831,125300,94987960,8230,8230,8230,8230,0
20230831,125200,94987960,8230,8230,8230,8230,0
20230831,125100,94987960,8230,8230,8230,8230,0
20230831,125000,94987960,8230,8230,8230,8230,0
20230831,124900,94987960,8230,8230,8230,8230,0
20230831,124800,94987960,8230,8230,8230,8230,0
20230831,124700,94987960,8230,8230,8230,8230,1
20230831,124600,94979730,8160,8190,8190,8160,999
20230831,124500,86812290,8190,8190,8190,8190,0
20230831,124400,86812290,8190,8200,8200,8190,100
20230831,124300,85993200,8230,8230,8230,8230,0
20230831,124200,85993200,8230,8230,8230,8230,0
20230831,124100,85993200,8230,8230,8230,8230,0
20230831,124000,85993200,8230,8200,8230,8200,41
20230831,123900,85656940,8200,8200,8200,8200,10
20230831,123800,85574940,8200,8200,8200,8200,0
20230831,123700,85574940,8200,8220,8220,8200,3151
20230831,123600,59730040,8230,8230,8230,8230,0
20230831,123500,59730040,8230,8230,8230,8230,0
20230831,123400,59730040,8230,8230,8230,8230,0
20230831,123300,59730040,8230,8230,8230,8230,0
20230831,123200,59730040,8230,8230,8230,8230,0
20230831,123100,59730040,8230,8230,8230,8230,0
20230831,123000,59730040,8230,8230,8230,8230,0
20230831,122900,59730040,8230,8230,8230,8230,0
20230831,122800,59730040,8230,8230,8230,8230,0
20230831,122700,59730040,8230,8230,8230,8230,0
20230831,122600,59730040,8230,8230,8230,8230,0
20230831,122500,59730040,8230,8230,8230,8230,0
20230831,122400,59730040,8230,8230,8230,8230,0
20230831,122300,59730040,8230,8230,8230,8230,0
20230831,122200,59730040,8230,8230,8230,8230,0
20230831,122100,59730040,8230,8230,8230,8230,0
20230831,122000,59730040,8230,8230,8230,8230,0
20230831,121900,59730040,8230,8230,8230,8230,0
20230831,121800,59730040,8230,8230,8230,8230,0
20230831,121700,59730040,8230,8230,8230,8230,0
20230831,121600,59730040,8230,8230,8230,8230,0
20230831,121500,59730040,8230,8230,8230,8230,0
20230831,121400,59730040,8230,8230,8230,8230,3
20230831,121300,59705350,8230,8230,8230,8230,0
20230831,121200,59705350,8230,8230,8230,8230,7
20230831,121100,59647740,8240,8240,8240,8240,0
20230831,121000,59647740,8240,8240,8240,8240,0
20230831,120900,59647740,8240,8240,8240,8240,0
20230831,120800,59647740,8240,8240,8240,8240,0
20230831,120700,59647740,8240,8240,8240,8240,0
20230831,120600,59647740,8240,8240,8240,8240,0
20230831,120500,59647740,8240,8240,8240,8240,0
20230831,120400,59647740,8240,8240,8240,8240,0
20230831,120300,59647740,8240,8240,8240,8240,0
20230831,120200,59647740,8240,8240,8240,8240,0
20230831,120100,59647740,8240,8240,8240,8240,0
20230831,120000,59647740,8240,8240,8240,8240,0
20230831,115900,59647740,8240,8240,8240,8240,0
20230831,115800,59647740,8240,8240,8240,8240,0
20230831,115700,59647740,8240,8240,8240,8240,1
20230831,115600,59639500,8240,8240,8240,8240,0
20230831,115500,59639500,8240,8240,8240,8240,7
20230831,115400,59581820,8240,8240,8240,8240,0
20230831,115300,59581820,8240,8240,8240,8240,0
20230831,115200,59581820,8240,8240,8240,8240,0
20230831,115100,59581820,8240,8240,8240,8240,0
20230831,115000,59581820,8240,8240,8240,8240,0
20230831,114900,59581820,8240,8240,8240,8240,0
20230831,114800,59581820,8240,8240,8240,8240,0
20230831,114700,59581820,8240,8240,8240,8240,0
20230831,114600,59581820,8240,8240,8240,8240,0
20230831,114500,59581820,8240,8240,8240,8240,0
20230831,114400,59581820,8240,8240,8240,8240,0
20230831,114300,59581820,8240,8240,8240,8240,0
20230831,114200,59581820,8240,8240,8240,8240,0
20230831,114100,59581820,8240,8250,8250,8240,102
20230831,114000,58741290,8250,8250,8250,8250,0
20230831,113900,58741290,8250,8250,8250,8250,0
20230831,113800,58741290,8250,8250,8250,8250,0
20230831,113700,58741290,8250,8250,8250,8250,44
20230831,113600,58378290,8250,8250,8250,8250,200
20230831,113500,56728290,8250,8250,8250,8250,2
20230831,113400,56711790,8230,8230,8230,8230,0
20230831,113300,56711790,8230,8230,8230,8230,0
20230831,113200,56711790,8230,8230,8230,8230,0
20230831,113100,56711790,8230,8230,8230,8230,3
20230831,113000,56687100,8240,8240,8240,8240,0
20230831,112900,56687100,8240,8240,8240,8240,150
20230831,112800,55451100,8240,8240,8240,8240,0
20230831,112700,55451100,8240,8240,8240,8240,0
20230831,112600,55451100,8240,8240,8240,8240,0
20230831,112500,55451100,8240,8240,8240,8240,0
20230831,112400,55451100,8240,8240,8240,8240,100
20230831,112300,54627100,8240,8240,8240,8240,100
20230831,112200,53803100,8230,8230,8230,8230,0
20230831,112100,53803100,8230,8230,8230,8230,100
20230831,112000,52980100,8240,8240,8240,8240,4
20230831,111900,52947140,8240,8240,8240,8240,1
20230831,111800,52938900,8210,8210,8210,8210,1
20230831,111700,52930690,8250,8250,8250,8250,0
20230831,111600,52930690,8250,8250,8250,8250,0
20230831,111500,52930690,8250,8250,8250,8250,2
20230831,111400,52914190,8200,8200,8200,8200,0
20230831,111300,52914190,8200,8220,8220,8200,720
20230831,111200,47006310,8220,8220,8220,8220,0
20230831,111100,47006310,8220,8220,8220,8220,0
20230831,111000,47006310,8220,8220,8220,8220,203
20230831,110900,45337650,8230,8230,8230,8230,18
20230831,110800,45189510,8240,8240,8240,8240,10
20230831,110700,45107110,8250,8250,8250,8250,0
20230831,110600,45107110,8250,8250,8250,8250,0
20230831,110500,45107110,8250,8250,8250,8250,0
20230831,110400,45107110,8250,8250,8250,8250,0
20230831,110300,45107110,8250,8250,8250,8250,0
20230831,110200,45107110,8250,8250,8250,8250,2
20230831,110100,45090610,8240,8240,8240,8240,3
20230831,110000,45065890,8240,8240,8240,8240,0
20230831,105900,45065890,8240,8240,8240,8240,0
20230831,105800,45065890,8240,8240,8240,8240,0
20230831,105700,45065890,8240,8240,8240,8240,0
20230831,105600,45065890,8240,8240,8240,8240,3
20230831,105500,45041170,8240,8240,8240,8240,0
20230831,105400,45041170,8240,8240,8240,8240,0
20230831,105300,45041170,8240,8240,8240,8240,3
20230831,105200,45016450,8250,8250,8250,8250,0
20230831,105100,45016450,8250,8250,8250,8250,0
20230831,105000,45016450,8250,8240,8250,8240,7
20230831,104900,44958750,8230,8230,8230,8230,0
20230831,104800,44958750,8230,8230,8230,8230,1
20230831,104700,44950520,8250,8250,8250,8250,0
20230831,104600,44950520,8250,8250,8250,8250,0
20230831,104500,44950520,8250,8250,8250,8250,0
20230831,104400,44950520,8250,8250,8250,8250,0
20230831,104300,44950520,8250,8250,8250,8250,0
20230831,104200,44950520,8250,8250,8250,8250,0
20230831,104100,44950520,8250,8250,8250,8250,0
20230831,104000,44950520,8250,8250,8250,8250,4
20230831,103900,44917520,8240,8240,8240,8240,0
20230831,103800,44917520,8240,8240,8240,8240,0
20230831,103700,44917520,8240,8240,8240,8240,0
20230831,103600,44917520,8240,8240,8240,8240,0
20230831,103500,44917520,8240,8240,8240,8240,0
20230831,103400,44917520,8240,8240,8240,8240,0
20230831,103300,44917520,8240,8240,8240,8240,0
20230831,103200,44917520,8240,8240,8240,8240,0
20230831,103100,44917520,8240,8240,8240,8240,0
20230831,103000,44917520,8240,8240,8240,8240,0
20230831,102900,44917520,8240,8240,8240,8240,0
20230831,102800,44917520,8240,8240,8240,8240,0
20230831,102700,44917520,8240,8240,8240,8240,0
20230831,102600,44917520,8240,8240,8240,8240,3
20230831,102500,44892800,8250,8250,8250,8250,0
20230831,102400,44892800,8250,8250,8250,8250,1
20230831,102300,44884550,8250,8250,8250,8250,2
20230831,102200,44868050,8240,8240,8240,8240,0
20230831,102100,44868050,8240,8240,8240,8240,0
20230831,102000,44868050,8240,8240,8240,8240,0
20230831,101900,44868050,8240,8240,8240,8240,160
20230831,101800,43549650,8240,8240,8240,8240,0
20230831,101700,43549650,8240,8240,8240,8240,0
20230831,101600,43549650,8240,8240,8240,8240,20
20230831,101500,43384850,8240,8240,8240,8240,0
20230831,101400,43384850,8240,8240,8240,8240,0
20230831,101300,43384850,8240,8240,8240,8240,0
20230831,101200,43384850,8240,8240,8240,8240,0
20230831,101100,43384850,8240,8240,8240,8240,0
20230831,101000,43384850,8240,8240,8240,8240,0
20230831,100900,43384850,8240,8240,8240,8240,0
20230831,100800,43384850,8240,8240,8240,8240,0
20230831,100700,43384850,8240,8240,8240,8240,0
20230831,100600,43384850,8240,8240,8240,8240,0
20230831,100500,43384850,8240,8240,8240,8240,0
20230831,100400,43384850,8240,8240,8240,8240,0
20230831,100300,43384850,8240,8240,8240,8240,4
20230831,100200,43351890,8250,8250,8250,8250,2
20230831,100100,43335390,8220,8220,8220,8220,0
20230831,100000,43335390,8220,8220,8220,8220,0
20230831,095900,43335390,8220,8220,8220,8220,25
20230831,095800,43129890,8250,8250,8250,8250,0
20230831,095700,43129890,8250,8250,8250,8250,300
20230831,095600,40654890,8250,8250,8250,8250,0
20230831,095500,40654890,8250,8250,8250,8250,0
20230831,095400,40654890,8250,8250,8250,8250,0
20230831,095300,40654890,8250,8250,8250,8250,0
20230831,095200,40654890,8250,8250,8250,8250,0
20230831,095100,40654890,8250,8250,8250,8250,0
20230831,095000,40654890,8250,8250,8250,8250,0
20230831,094900,40654890,8250,8230,8250,8220,62
20230831,094800,40144770,8240,8240,8240,8240,0
20230831,094700,40144770,8240,8240,8240,8240,3
20230831,094600,40120050,8250,8240,8250,8240,457
20230831,094500,36354350,8250,8250,8250,8250,0
20230831,094400,36354350,8250,8250,8250,8250,22
20230831,094300,36172850,8250,8250,8250,8250,297
20230831,094200,33722600,8250,8250,8250,8250,17
20230831,094100,33582350,8250,8250,8250,8250,436
20230831,094000,29985350,8240,8240,8240,8240,0
20230831,093900,29985350,8240,8250,8250,8240,64
20230831,093800,29457980,8250,8250,8250,8250,0
20230831,093700,29457980,8250,8250,8250,8250,2
20230831,093600,29441480,8250,8250,8250,8250,0
20230831,093500,29441480,8250,8250,8250,8250,2
20230831,093400,29424980,8240,8240,8240,8240,0
20230831,093300,29424980,8240,8240,8240,8240,40
20230831,093200,29095380,8250,8250,8250,8250,242
20230831,093100,27098880,8250,8250,8250,8250,590
20230831,093000,22231380,8240,8240,8240,8240,333
20230831,092900,19487460,8260,8260,8260,8260,0
20230831,092800,19487460,8260,8260,8260,8260,0
20230831,092700,19487460,8260,8260,8260,8260,0
20230831,092600,19487460,8260,8260,8260,8260,0
20230831,092500,19487460,8260,8260,8260,8260,343
20230831,092400,16654280,8260,8260,8260,8260,0
20230831,092300,16654280,8260,8260,8260,8260,0
20230831,092200,16654280,8260,8260,8260,8260,0
20230831,092100,16654280,8260,8260,8260,8260,0
20230831,092000,16654280,8260,8260,8260,8260,0
20230831,091900,16654280,8260,8260,8260,8260,0
20230831,091800,16654280,8260,8260,8260,8260,0
20230831,091700,16654280,8260,8260,8260,8260,1
20230831,091600,16646020,8270,8270,8270,8270,103
20230831,091500,15794210,8260,8260,8260,8260,5
20230831,091400,15752910,8260,8260,8260,8260,5
20230831,091300,15711610,8260,8260,8260,8260,55
20230831,091200,15257310,8260,8260,8260,8260,1
20230831,091100,15249050,8260,8260,8260,8260,0
20230831,091000,15249050,8260,8260,8260,8260,333
20230831,090900,12498470,8260,8260,8260,8260,0
20230831,090800,12498470,8260,8260,8260,8260,1
20230831,090700,12490210,8240,8240,8240,8240,0
20230831,090600,12490210,8240,8260,8260,8240,154
20230831,090500,11220830,8240,8240,8240,8240,145
20230831,090400,10026030,8290,8270,8290,8270,242
20230831,090300,8020020,8290,8280,8290,8280,209
20230831,090200,6287570,8290,8250,8290,8250,202
20230831,090100,4614890,8240,8240,8240,8240,0
20230831,090000,4614890,8240,8260,8260,8240,559