KissMeData/264450/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202800,209467510,14640,14640,14640,14640,316
20230831,202700,209467510,14640,14640,14640,14640,0
20230831,202600,209467510,14640,14640,14640,14640,0
20230831,202500,209467510,14640,14640,14640,14640,0
20230831,202400,209467510,14640,14640,14640,14640,0
20230831,202300,209467510,14640,14640,14640,14640,0
20230831,202200,209467510,14640,14640,14640,14640,0
20230831,202100,209467510,14640,14640,14640,14640,0
20230831,202000,209467510,14640,14640,14640,14640,0
20230831,201900,209467510,14640,14640,14640,14640,0
20230831,201800,209467510,14640,14640,14640,14640,0
20230831,201700,209467510,14640,14640,14640,14640,0
20230831,201600,209467510,14640,14640,14640,14640,0
20230831,201500,209467510,14640,14640,14640,14640,0
20230831,201400,209467510,14640,14640,14640,14640,0
20230831,201300,209467510,14640,14640,14640,14640,0
20230831,201200,209467510,14640,14640,14640,14640,0
20230831,201100,209467510,14640,14640,14640,14640,0
20230831,201000,209467510,14640,14640,14640,14640,0
20230831,200900,209467510,14640,14640,14640,14640,0
20230831,200800,209467510,14640,14640,14640,14640,0
20230831,200700,209467510,14640,14640,14640,14640,0
20230831,200600,209467510,14640,14640,14640,14640,0
20230831,200500,209467510,14640,14640,14640,14640,0
20230831,200400,209467510,14640,14640,14640,14640,0
20230831,200300,209467510,14640,14640,14640,14640,0
20230831,200200,209467510,14640,14640,14640,14640,0
20230831,200100,209467510,14640,14640,14640,14640,0
20230831,200000,209467510,14640,14640,14640,14640,0
20230831,195900,209467510,14640,14640,14640,14640,0
20230831,195800,209467510,14640,14640,14640,14640,316
20230831,195700,209467510,14640,14640,14640,14640,0
20230831,195600,209467510,14640,14640,14640,14640,0
20230831,195500,209467510,14640,14640,14640,14640,0
20230831,195400,209467510,14640,14640,14640,14640,0
20230831,195300,209467510,14640,14640,14640,14640,0
20230831,195200,209467510,14640,14640,14640,14640,0
20230831,195100,209467510,14640,14640,14640,14640,0
20230831,195000,209467510,14640,14640,14640,14640,0
20230831,194900,209467510,14640,14640,14640,14640,0
20230831,194800,209467510,14640,14640,14640,14640,0
20230831,194700,209467510,14640,14640,14640,14640,0
20230831,194600,209467510,14640,14640,14640,14640,0
20230831,194500,209467510,14640,14640,14640,14640,0
20230831,194400,209467510,14640,14640,14640,14640,0
20230831,194300,209467510,14640,14640,14640,14640,0
20230831,194200,209467510,14640,14640,14640,14640,0
20230831,194100,209467510,14640,14640,14640,14640,0
20230831,194000,209467510,14640,14640,14640,14640,0
20230831,193900,209467510,14640,14640,14640,14640,0
20230831,193800,209467510,14640,14640,14640,14640,0
20230831,193700,209467510,14640,14640,14640,14640,0
20230831,193600,209467510,14640,14640,14640,14640,0
20230831,193500,209467510,14640,14640,14640,14640,0
20230831,193400,209467510,14640,14640,14640,14640,0
20230831,193300,209467510,14640,14640,14640,14640,0
20230831,193200,209467510,14640,14640,14640,14640,0
20230831,193100,209467510,14640,14640,14640,14640,0
20230831,193000,209467510,14640,14640,14640,14640,0
20230831,192900,209467510,14640,14640,14640,14640,0
20230831,192800,209467510,14640,14640,14640,14640,316
20230831,192700,209467510,14640,14640,14640,14640,0
20230831,192600,209467510,14640,14640,14640,14640,0
20230831,192500,209467510,14640,14640,14640,14640,0
20230831,192400,209467510,14640,14640,14640,14640,0
20230831,192300,209467510,14640,14640,14640,14640,0
20230831,192200,209467510,14640,14640,14640,14640,0
20230831,192100,209467510,14640,14640,14640,14640,0
20230831,192000,209467510,14640,14640,14640,14640,0
20230831,191900,209467510,14640,14640,14640,14640,0
20230831,191800,209467510,14640,14640,14640,14640,0
20230831,191700,209467510,14640,14640,14640,14640,0
20230831,191600,209467510,14640,14640,14640,14640,0
20230831,191500,209467510,14640,14640,14640,14640,0
20230831,191400,209467510,14640,14640,14640,14640,0
20230831,191300,209467510,14640,14640,14640,14640,0
20230831,191200,209467510,14640,14640,14640,14640,0
20230831,191100,209467510,14640,14640,14640,14640,0
20230831,191000,209467510,14640,14640,14640,14640,0
20230831,190900,209467510,14640,14640,14640,14640,0
20230831,190800,209467510,14640,14640,14640,14640,0
20230831,190700,209467510,14640,14640,14640,14640,0
20230831,190600,209467510,14640,14640,14640,14640,0
20230831,190500,209467510,14640,14640,14640,14640,0
20230831,190400,209467510,14640,14640,14640,14640,0
20230831,190300,209467510,14640,14640,14640,14640,0
20230831,190200,209467510,14640,14640,14640,14640,0
20230831,190100,209467510,14640,14640,14640,14640,0
20230831,190000,209467510,14640,14640,14640,14640,0
20230831,185900,209467510,14640,14640,14640,14640,0
20230831,185800,209467510,14640,14640,14640,14640,316
20230831,185700,209467510,14640,14640,14640,14640,0
20230831,185600,209467510,14640,14640,14640,14640,0
20230831,185500,209467510,14640,14640,14640,14640,0
20230831,185400,209467510,14640,14640,14640,14640,0
20230831,185300,209467510,14640,14640,14640,14640,0
20230831,185200,209467510,14640,14640,14640,14640,0
20230831,185100,209467510,14640,14640,14640,14640,0
20230831,185000,209467510,14640,14640,14640,14640,0
20230831,184900,209467510,14640,14640,14640,14640,0
20230831,184800,209467510,14640,14640,14640,14640,0
20230831,184700,209467510,14640,14640,14640,14640,0
20230831,184600,209467510,14640,14640,14640,14640,0
20230831,184500,209467510,14640,14640,14640,14640,0
20230831,184400,209467510,14640,14640,14640,14640,0
20230831,184300,209467510,14640,14640,14640,14640,0
20230831,184200,209467510,14640,14640,14640,14640,0
20230831,184100,209467510,14640,14640,14640,14640,0
20230831,184000,209467510,14640,14640,14640,14640,0
20230831,183900,209467510,14640,14640,14640,14640,0
20230831,183800,209467510,14640,14640,14640,14640,0
20230831,183700,209467510,14640,14640,14640,14640,0
20230831,183600,209467510,14640,14640,14640,14640,0
20230831,183500,209467510,14640,14640,14640,14640,0
20230831,183400,209467510,14640,14640,14640,14640,0
20230831,183300,209467510,14640,14640,14640,14640,0
20230831,183200,209467510,14640,14640,14640,14640,0
20230831,183100,209467510,14640,14640,14640,14640,0
20230831,183000,209467510,14640,14640,14640,14640,0
20230831,182900,209467510,14640,14640,14640,14640,0
20230831,182800,209467510,14640,14640,14640,14640,316
20230831,182700,209467510,14640,14640,14640,14640,0
20230831,182600,209467510,14640,14640,14640,14640,0
20230831,182500,209467510,14640,14640,14640,14640,0
20230831,182400,209467510,14640,14640,14640,14640,0
20230831,182300,209467510,14640,14640,14640,14640,0
20230831,182200,209467510,14640,14640,14640,14640,0
20230831,182100,209467510,14640,14640,14640,14640,0
20230831,182000,209467510,14640,14640,14640,14640,0
20230831,181900,209467510,14640,14640,14640,14640,0
20230831,181800,209467510,14640,14640,14640,14640,0
20230831,181700,209467510,14640,14640,14640,14640,0
20230831,181600,209467510,14640,14640,14640,14640,0
20230831,181500,209467510,14640,14640,14640,14640,0
20230831,181400,209467510,14640,14640,14640,14640,0
20230831,181300,209467510,14640,14640,14640,14640,0
20230831,181200,209467510,14640,14640,14640,14640,0
20230831,181100,209467510,14640,14640,14640,14640,0
20230831,181000,209467510,14640,14640,14640,14640,0
20230831,180900,209467510,14640,14640,14640,14640,0
20230831,180800,209467510,14640,14640,14640,14640,0
20230831,180700,209467510,14640,14640,14640,14640,0
20230831,180600,209467510,14640,14640,14640,14640,0
20230831,180500,209467510,14640,14640,14640,14640,0
20230831,180400,209467510,14640,14640,14640,14640,0
20230831,180300,209467510,14640,14640,14640,14640,0
20230831,180200,209467510,14640,14640,14640,14640,0
20230831,180100,209467510,14640,14640,14640,14640,0
20230831,180000,209467510,14640,14640,14640,14640,0
20230831,175900,209467510,14640,14640,14640,14640,0
20230831,175800,209467510,14640,14640,14640,14640,316
20230831,175700,209467510,14640,14640,14640,14640,0
20230831,175600,209467510,14640,14640,14640,14640,0
20230831,175500,209467510,14640,14640,14640,14640,0
20230831,175400,209467510,14640,14640,14640,14640,0
20230831,175300,209467510,14640,14640,14640,14640,0
20230831,175200,209467510,14640,14640,14640,14640,0
20230831,175100,209467510,14640,14640,14640,14640,0
20230831,175000,209467510,14640,14640,14640,14640,0
20230831,174900,209467510,14640,14640,14640,14640,0
20230831,174800,209467510,14640,14640,14640,14640,0
20230831,174700,209467510,14640,14640,14640,14640,0
20230831,174600,209467510,14640,14640,14640,14640,0
20230831,174500,209467510,14640,14640,14640,14640,0
20230831,174400,209467510,14640,14640,14640,14640,0
20230831,174300,209467510,14640,14640,14640,14640,0
20230831,174200,209467510,14640,14640,14640,14640,0
20230831,174100,209467510,14640,14640,14640,14640,0
20230831,174000,209467510,14640,14640,14640,14640,0
20230831,173900,209467510,14640,14640,14640,14640,0
20230831,173800,209467510,14640,14640,14640,14640,0
20230831,173700,209467510,14640,14640,14640,14640,0
20230831,173600,209467510,14640,14640,14640,14640,0
20230831,173500,209467510,14640,14640,14640,14640,0
20230831,173400,209467510,14640,14640,14640,14640,0
20230831,173300,209467510,14640,14640,14640,14640,0
20230831,173200,209467510,14640,14640,14640,14640,0
20230831,173100,209467510,14640,14640,14640,14640,0
20230831,173000,209467510,14640,14640,14640,14640,0
20230831,172900,209467510,14640,14640,14640,14640,0
20230831,172800,209467510,14640,14640,14640,14640,316
20230831,172700,209467510,14640,14640,14640,14640,0
20230831,172600,209467510,14640,14640,14640,14640,0
20230831,172500,209467510,14640,14640,14640,14640,0
20230831,172400,209467510,14640,14640,14640,14640,0
20230831,172300,209467510,14640,14640,14640,14640,0
20230831,172200,209467510,14640,14640,14640,14640,0
20230831,172100,209467510,14640,14640,14640,14640,0
20230831,172000,209467510,14640,14640,14640,14640,0
20230831,171900,209467510,14640,14640,14640,14640,0
20230831,171800,209467510,14640,14640,14640,14640,0
20230831,171700,209467510,14640,14640,14640,14640,0
20230831,171600,209467510,14640,14640,14640,14640,0
20230831,171500,209467510,14640,14640,14640,14640,0
20230831,171400,209467510,14640,14640,14640,14640,0
20230831,171300,209467510,14640,14640,14640,14640,0
20230831,171200,209467510,14640,14640,14640,14640,0
20230831,171100,209467510,14640,14640,14640,14640,0
20230831,171000,209467510,14640,14640,14640,14640,0
20230831,170900,209467510,14640,14640,14640,14640,0
20230831,170800,209467510,14640,14640,14640,14640,0
20230831,170700,209467510,14640,14640,14640,14640,0
20230831,170600,209467510,14640,14640,14640,14640,0
20230831,170500,209467510,14640,14640,14640,14640,0
20230831,170400,209467510,14640,14640,14640,14640,0
20230831,170300,209467510,14640,14640,14640,14640,0
20230831,170200,209467510,14640,14640,14640,14640,0
20230831,170100,209467510,14640,14640,14640,14640,0
20230831,170000,209467510,14640,14640,14640,14640,0
20230831,165900,209467510,14640,14640,14640,14640,0
20230831,165800,209467510,14640,14640,14640,14640,316
20230831,165700,209467510,14640,14640,14640,14640,0
20230831,165600,209467510,14640,14640,14640,14640,0
20230831,165500,209467510,14640,14640,14640,14640,0
20230831,165400,209467510,14640,14640,14640,14640,0
20230831,165300,209467510,14640,14640,14640,14640,0
20230831,165200,209467510,14640,14640,14640,14640,0
20230831,165100,209467510,14640,14640,14640,14640,0
20230831,165000,209467510,14640,14640,14640,14640,0
20230831,164900,209467510,14640,14640,14640,14640,0
20230831,164800,209467510,14640,14640,14640,14640,0
20230831,164700,209467510,14640,14640,14640,14640,0
20230831,164600,209467510,14640,14640,14640,14640,0
20230831,164500,209467510,14640,14640,14640,14640,0
20230831,164400,209467510,14640,14640,14640,14640,0
20230831,164300,209467510,14640,14640,14640,14640,0
20230831,164200,209467510,14640,14640,14640,14640,0
20230831,164100,209467510,14640,14640,14640,14640,0
20230831,164000,209467510,14640,14640,14640,14640,0
20230831,163900,209467510,14640,14640,14640,14640,0
20230831,163800,209467510,14640,14640,14640,14640,0
20230831,163700,209467510,14640,14640,14640,14640,0
20230831,163600,209467510,14640,14640,14640,14640,0
20230831,163500,209467510,14640,14640,14640,14640,0
20230831,163400,209467510,14640,14640,14640,14640,0
20230831,163300,209467510,14640,14640,14640,14640,0
20230831,163200,209467510,14640,14640,14640,14640,0
20230831,163100,209467510,14640,14640,14640,14640,0
20230831,163000,209467510,14640,14640,14640,14640,0
20230831,162900,209467510,14640,14640,14640,14640,0
20230831,162800,209467510,14640,14640,14640,14640,316
20230831,162700,209467510,14640,14640,14640,14640,0
20230831,162600,209467510,14640,14640,14640,14640,0
20230831,162500,209467510,14640,14640,14640,14640,0
20230831,162400,209467510,14640,14640,14640,14640,0
20230831,162300,209467510,14640,14640,14640,14640,0
20230831,162200,209467510,14640,14640,14640,14640,0
20230831,162100,209467510,14640,14640,14640,14640,0
20230831,162000,209467510,14640,14640,14640,14640,0
20230831,161900,209467510,14640,14640,14640,14640,0
20230831,161800,209467510,14640,14640,14640,14640,0
20230831,161700,209467510,14640,14640,14640,14640,0
20230831,161600,209467510,14640,14640,14640,14640,0
20230831,161500,209467510,14640,14640,14640,14640,0
20230831,161400,209467510,14640,14640,14640,14640,0
20230831,161300,209467510,14640,14640,14640,14640,0
20230831,161200,209467510,14640,14640,14640,14640,0
20230831,161100,209467510,14640,14640,14640,14640,0
20230831,161000,209467510,14640,14640,14640,14640,0
20230831,160900,209467510,14640,14640,14640,14640,0
20230831,160800,209467510,14640,14640,14640,14640,0
20230831,160700,209467510,14640,14640,14640,14640,0
20230831,160600,209467510,14640,14640,14640,14640,0
20230831,160500,209467510,14640,14640,14640,14640,0
20230831,160400,209467510,14640,14640,14640,14640,0
20230831,160300,209467510,14640,14640,14640,14640,0
20230831,160200,209467510,14640,14640,14640,14640,0
20230831,160100,209467510,14640,14640,14640,14640,0
20230831,160000,209467510,14640,14640,14640,14640,0
20230831,155900,209467510,14640,14640,14640,14640,0
20230831,155800,209467510,14640,14640,14640,14640,316
20230831,155700,209467510,14640,14640,14640,14640,0
20230831,155600,209467510,14640,14640,14640,14640,0
20230831,155500,209467510,14640,14640,14640,14640,0
20230831,155400,209467510,14640,14640,14640,14640,0
20230831,155300,209467510,14640,14640,14640,14640,0
20230831,155200,209467510,14640,14640,14640,14640,0
20230831,155100,209467510,14640,14640,14640,14640,0
20230831,155000,209467510,14640,14640,14640,14640,0
20230831,154900,209467510,14640,14640,14640,14640,0
20230831,154800,209467510,14640,14640,14640,14640,0
20230831,154700,209467510,14640,14640,14640,14640,0
20230831,154600,209467510,14640,14640,14640,14640,0
20230831,154500,209467510,14640,14640,14640,14640,0
20230831,154400,209467510,14640,14640,14640,14640,0
20230831,154300,209467510,14640,14640,14640,14640,0
20230831,154200,209467510,14640,14640,14640,14640,0
20230831,154100,209467510,14640,14640,14640,14640,0
20230831,154000,209467510,14640,14640,14640,14640,0
20230831,153900,209467510,14640,14640,14640,14640,0
20230831,153800,209467510,14640,14640,14640,14640,0
20230831,153700,209467510,14640,14640,14640,14640,0
20230831,153600,209467510,14640,14640,14640,14640,0
20230831,153500,209467510,14640,14640,14640,14640,0
20230831,153400,209467510,14640,14640,14640,14640,0
20230831,153300,209467510,14640,14640,14640,14640,0
20230831,153200,209467510,14640,14640,14640,14640,0
20230831,153100,209467510,14640,14640,14640,14640,0
20230831,153000,209467510,14640,14640,14640,14640,316
20230831,152900,204841270,14640,14640,14640,14640,0
20230831,152800,204841270,14640,14640,14640,14640,0
20230831,152700,204841270,14640,14640,14640,14640,0
20230831,152600,204841270,14640,14640,14640,14640,0
20230831,152500,204841270,14640,14640,14640,14640,0
20230831,152400,204841270,14640,14640,14640,14640,0
20230831,152300,204841270,14640,14640,14640,14640,0
20230831,152200,204841270,14640,14640,14640,14640,0
20230831,152100,204841270,14640,14640,14640,14640,0
20230831,152000,204841270,14640,14640,14640,14640,0
20230831,151900,204841270,14640,14640,14640,14640,44
20230831,151800,204197110,14640,14640,14640,14640,38
20230831,151700,203640790,14630,14610,14630,14600,20
20230831,151600,203348440,14600,14600,14600,14600,104
20230831,151500,201830040,14610,14610,14610,14600,65
20230831,151400,200880510,14600,14610,14610,14600,48
20230831,151300,200179240,14610,14590,14610,14590,286
20230831,151200,196002970,14600,14600,14600,14600,0
20230831,151100,196002970,14600,14600,14600,14600,45
20230831,151000,195345970,14590,14590,14590,14590,4
20230831,150900,195287610,14590,14590,14590,14590,0
20230831,150800,195287610,14590,14590,14590,14590,0
20230831,150700,195287610,14590,14590,14590,14590,1
20230831,150600,195273020,14600,14590,14600,14590,76
20230831,150500,194163640,14550,14590,14600,14550,55
20230831,150400,193360700,14600,14600,14600,14600,0
20230831,150300,193360700,14600,14600,14600,14600,0
20230831,150200,193360700,14600,14600,14600,14600,43
20230831,150100,192732900,14600,14600,14600,14600,0
20230831,150000,192732900,14600,14600,14600,14600,0
20230831,145900,192732900,14600,14600,14600,14600,0
20230831,145800,192732900,14600,14600,14600,14600,0
20230831,145700,192732900,14600,14550,14600,14550,11
20230831,145600,192572800,14600,14560,14600,14550,45
20230831,145500,191917660,14600,14600,14600,14600,52
20230831,145400,191158460,14600,14600,14600,14600,0
20230831,145300,191158460,14600,14600,14600,14600,0
20230831,145200,191158460,14600,14600,14600,14600,0
20230831,145100,191158460,14600,14600,14600,14600,0
20230831,145000,191158460,14600,14600,14600,14600,1
20230831,144900,191143860,14550,14570,14570,14550,30
20230831,144800,190707040,14610,14610,14610,14610,0
20230831,144700,190707040,14610,14610,14610,14610,0
20230831,144600,190707040,14610,14610,14610,14610,0
20230831,144500,190707040,14610,14610,14610,14610,43
20230831,144400,190078810,14580,14590,14590,14580,214
20230831,144300,186956690,14630,14630,14630,14630,0
20230831,144200,186956690,14630,14630,14630,14630,0
20230831,144100,186956690,14630,14630,14630,14630,0
20230831,144000,186956690,14630,14630,14630,14630,0
20230831,143900,186956690,14630,14630,14630,14630,46
20230831,143800,186283710,14590,14600,14600,14590,13
20230831,143700,186094010,14630,14630,14630,14630,0
20230831,143600,186094010,14630,14630,14630,14630,0
20230831,143500,186094010,14630,14630,14630,14630,1
20230831,143400,186079380,14570,14580,14580,14570,20
20230831,143300,185787880,14630,14630,14630,14630,1
20230831,143200,185773250,14590,14630,14630,14590,48
20230831,143100,185071410,14630,14630,14630,14630,0
20230831,143000,185071410,14630,14630,14630,14630,0
20230831,142900,185071410,14630,14630,14630,14630,54
20230831,142800,184281390,14630,14630,14630,14630,0
20230831,142700,184281390,14630,14630,14630,14630,1
20230831,142600,184266760,14600,14600,14600,14600,0
20230831,142500,184266760,14600,14600,14600,14600,0
20230831,142400,184266760,14600,14600,14600,14600,0
20230831,142300,184266760,14600,14600,14600,14600,0
20230831,142200,184266760,14600,14600,14600,14600,0
20230831,142100,184266760,14600,14600,14600,14600,0
20230831,142000,184266760,14600,14600,14600,14600,0
20230831,141900,184266760,14600,14600,14600,14600,0
20230831,141800,184266760,14600,14600,14600,14600,24
20230831,141700,183916360,14600,14600,14600,14600,0
20230831,141600,183916360,14600,14600,14600,14600,34
20230831,141500,183419960,14550,14550,14550,14550,100
20230831,141400,181964960,14600,14600,14600,14600,0
20230831,141300,181964960,14600,14600,14600,14600,0
20230831,141200,181964960,14600,14600,14600,14600,0
20230831,141100,181964960,14600,14600,14600,14600,0
20230831,141000,181964960,14600,14600,14600,14600,0
20230831,140900,181964960,14600,14600,14600,14600,48
20230831,140800,181264160,14600,14600,14600,14600,0
20230831,140700,181264160,14600,14600,14600,14600,1
20230831,140600,181249560,14550,14550,14550,14550,0
20230831,140500,181249560,14550,14550,14550,14550,100
20230831,140400,179794560,14630,14630,14630,14630,0
20230831,140300,179794560,14630,14630,14630,14630,0
20230831,140200,179794560,14630,14630,14630,14630,0
20230831,140100,179794560,14630,14630,14630,14630,0
20230831,140000,179794560,14630,14630,14630,14630,0
20230831,135900,179794560,14630,14630,14630,14630,0
20230831,135800,179794560,14630,14630,14630,14630,0
20230831,135700,179794560,14630,14630,14630,14630,0
20230831,135600,179794560,14630,14630,14630,14630,1
20230831,135500,179779930,14620,14620,14620,14620,0
20230831,135400,179779930,14620,14620,14620,14620,0
20230831,135300,179779930,14620,14620,14620,14620,0
20230831,135200,179779930,14620,14620,14620,14620,300
20230831,135100,175393930,14620,14620,14620,14620,0
20230831,135000,175393930,14620,14620,14620,14620,1
20230831,134900,175379310,14610,14610,14610,14610,0
20230831,134800,175379310,14610,14610,14610,14610,33
20230831,134700,174897180,14540,14540,14540,14540,0
20230831,134600,174897180,14540,14540,14540,14540,0
20230831,134500,174897180,14540,14540,14540,14540,0
20230831,134400,174897180,14540,14540,14540,14540,0
20230831,134300,174897180,14540,14540,14540,14540,1
20230831,134200,174882640,14610,14610,14610,14610,0
20230831,134100,174882640,14610,14610,14610,14610,0
20230831,134000,174882640,14610,14610,14610,14610,0
20230831,133900,174882640,14610,14610,14610,14610,1
20230831,133800,174868030,14520,14520,14520,14520,353
20230831,133700,169742470,14520,14520,14520,14520,0
20230831,133600,169742470,14520,14530,14530,14520,160
20230831,133500,167418770,14530,14530,14530,14530,300
20230831,133400,163059770,14610,14540,14610,14540,651
20230831,133300,153594160,14540,14540,14540,14540,45
20230831,133200,152939860,14620,14620,14620,14620,0
20230831,133100,152939860,14620,14620,14620,14620,0
20230831,133000,152939860,14620,14620,14620,14620,0
20230831,132900,152939860,14620,14620,14620,14620,45
20230831,132800,152281960,14620,14620,14620,14620,0
20230831,132700,152281960,14620,14620,14620,14620,0
20230831,132600,152281960,14620,14620,14620,14620,0
20230831,132500,152281960,14620,14620,14620,14620,0
20230831,132400,152281960,14620,14620,14620,14620,0
20230831,132300,152281960,14620,14610,14620,14610,26
20230831,132200,151901850,14620,14620,14620,14620,0
20230831,132100,151901850,14620,14620,14620,14620,44
20230831,132000,151258570,14620,14620,14620,14620,0
20230831,131900,151258570,14620,14620,14620,14620,0
20230831,131800,151258570,14620,14620,14620,14620,0
20230831,131700,151258570,14620,14620,14620,14620,0
20230831,131600,151258570,14620,14620,14620,14620,0
20230831,131500,151258570,14620,14620,14620,14620,19
20230831,131400,150980790,14620,14620,14620,14620,10
20230831,131300,150834590,14620,14620,14620,14620,0
20230831,131200,150834590,14620,14620,14620,14620,0
20230831,131100,150834590,14620,14620,14620,14620,0
20230831,131000,150834590,14620,14620,14620,14620,0
20230831,130900,150834590,14620,14620,14620,14620,0
20230831,130800,150834590,14620,14620,14620,14620,0
20230831,130700,150834590,14620,14620,14620,14620,0
20230831,130600,150834590,14620,14620,14620,14620,30
20230831,130500,150395990,14620,14620,14620,14620,0
20230831,130400,150395990,14620,14620,14620,14620,2
20230831,130300,150366750,14540,14540,14540,14540,0
20230831,130200,150366750,14540,14540,14540,14540,1
20230831,130100,150352210,14620,14540,14620,14540,2
20230831,130000,150323050,14620,14620,14620,14620,1
20230831,125900,150308430,14620,14620,14620,14620,0
20230831,125800,150308430,14620,14620,14620,14620,1
20230831,125700,150293810,14520,14520,14520,14520,131
20230831,125600,148391690,14620,14620,14620,14620,0
20230831,125500,148391690,14620,14620,14620,14620,0
20230831,125400,148391690,14620,14620,14620,14620,1
20230831,125300,148377070,14530,14530,14530,14530,50
20230831,125200,147650570,14530,14530,14530,14530,0
20230831,125100,147650570,14530,14530,14530,14530,5
20230831,125000,147577920,14530,14530,14530,14530,0
20230831,124900,147577920,14530,14530,14530,14530,0
20230831,124800,147577920,14530,14530,14530,14530,1
20230831,124700,147563390,14530,14530,14530,14530,23
20230831,124600,147229200,14530,14530,14530,14530,22
20230831,124500,146909540,14530,14550,14550,14520,620
20230831,124400,137902000,14630,14630,14630,14630,0
20230831,124300,137902000,14630,14630,14630,14630,0
20230831,124200,137902000,14630,14630,14630,14630,0
20230831,124100,137902000,14630,14620,14630,14620,3
20230831,124000,137858130,14580,14580,14580,14580,31
20230831,123900,137406150,14620,14620,14620,14620,1
20230831,123800,137391530,14630,14630,14630,14630,0
20230831,123700,137391530,14630,14630,14630,14630,0
20230831,123600,137391530,14630,14630,14630,14630,0
20230831,123500,137391530,14630,14630,14630,14630,0
20230831,123400,137391530,14630,14630,14630,14630,42
20230831,123300,136777070,14630,14540,14630,14540,59
20230831,123200,135919120,14630,14630,14630,14630,0
20230831,123100,135919120,14630,14630,14630,14630,0
20230831,123000,135919120,14630,14630,14630,14630,0
20230831,122900,135919120,14630,14630,14630,14630,1
20230831,122800,135904490,14600,14600,14600,14600,50
20230831,122700,135174490,14630,14630,14630,14630,0
20230831,122600,135174490,14630,14600,14630,14600,11
20230831,122500,135013860,14600,14600,14600,14600,7
20230831,122400,134911660,14600,14600,14600,14600,1
20230831,122300,134897060,14530,14530,14530,14530,6
20230831,122200,134809880,14600,14600,14600,14600,4
20230831,122100,134751480,14600,14600,14600,14600,0
20230831,122000,134751480,14600,14600,14600,14600,1
20230831,121900,134736880,14520,14550,14550,14520,1432
20230831,121800,113926350,14550,14550,14550,14550,0
20230831,121700,113926350,14550,14550,14550,14550,0
20230831,121600,113926350,14550,14550,14550,14550,0
20230831,121500,113926350,14550,14550,14550,14550,0
20230831,121400,113926350,14550,14550,14550,14550,0
20230831,121300,113926350,14550,14550,14550,14550,0
20230831,121200,113926350,14550,14550,14550,14550,0
20230831,121100,113926350,14550,14550,14550,14550,0
20230831,121000,113926350,14550,14550,14550,14550,0
20230831,120900,113926350,14550,14550,14550,14550,0
20230831,120800,113926350,14550,14550,14550,14550,0
20230831,120700,113926350,14550,14550,14550,14550,0
20230831,120600,113926350,14550,14550,14550,14550,0
20230831,120500,113926350,14550,14550,14550,14550,0
20230831,120400,113926350,14550,14550,14550,14550,0
20230831,120300,113926350,14550,14550,14550,14550,0
20230831,120200,113926350,14550,14550,14550,14550,50
20230831,120100,113198850,14550,14550,14550,14550,358
20230831,120000,107989950,14600,14600,14600,14600,38
20230831,115900,107435150,14600,14600,14600,14600,0
20230831,115800,107435150,14600,14600,14600,14600,0
20230831,115700,107435150,14600,14600,14600,14600,0
20230831,115600,107435150,14600,14600,14600,14600,0
20230831,115500,107435150,14600,14600,14600,14600,0
20230831,115400,107435150,14600,14600,14600,14600,1
20230831,115300,107420550,14550,14550,14550,14550,0
20230831,115200,107420550,14550,14550,14550,14550,0
20230831,115100,107420550,14550,14550,14550,14550,0
20230831,115000,107420550,14550,14550,14550,14550,0
20230831,114900,107420550,14550,14550,14550,14550,0
20230831,114800,107420550,14550,14560,14560,14550,1000
20230831,114700,92868870,14560,14560,14560,14560,0
20230831,114600,92868870,14560,14560,14560,14560,0
20230831,114500,92868870,14560,14560,14560,14560,0
20230831,114400,92868870,14560,14560,14560,14560,7
20230831,114300,92766950,14600,14600,14600,14600,0
20230831,114200,92766950,14600,14600,14600,14600,0
20230831,114100,92766950,14600,14600,14600,14600,45
20230831,114000,92109950,14590,14590,14590,14590,0
20230831,113900,92109950,14590,14590,14590,14590,0
20230831,113800,92109950,14590,14590,14590,14590,0
20230831,113700,92109950,14590,14590,14590,14590,0
20230831,113600,92109950,14590,14590,14590,14590,0
20230831,113500,92109950,14590,14590,14590,14590,0
20230831,113400,92109950,14590,14590,14590,14590,1
20230831,113300,92095360,14560,14560,14560,14560,0
20230831,113200,92095360,14560,14560,14560,14560,0
20230831,113100,92095360,14560,14560,14560,14560,88
20230831,113000,90814080,14560,14560,14560,14560,0
20230831,112900,90814080,14560,14570,14570,14560,51
20230831,112800,90071510,14590,14590,14590,14590,0
20230831,112700,90071510,14590,14590,14590,14590,0
20230831,112600,90071510,14590,14590,14590,14590,0
20230831,112500,90071510,14590,14590,14590,14590,1
20230831,112400,90056920,14600,14590,14600,14590,3
20230831,112300,90013140,14560,14560,14560,14560,0
20230831,112200,90013140,14560,14560,14560,14560,0
20230831,112100,90013140,14560,14590,14590,14560,2
20230831,112000,89983990,14560,14570,14570,14560,40
20230831,111900,89401510,14600,14570,14600,14570,65
20230831,111800,88453450,14600,14600,14600,14600,0
20230831,111700,88453450,14600,14600,14600,14600,0
20230831,111600,88453450,14600,14600,14600,14600,0
20230831,111500,88453450,14600,14600,14600,14600,0
20230831,111400,88453450,14600,14600,14600,14600,0
20230831,111300,88453450,14600,14600,14600,14600,0
20230831,111200,88453450,14600,14600,14600,14600,0
20230831,111100,88453450,14600,14600,14600,14600,0
20230831,111000,88453450,14600,14600,14600,14600,0
20230831,110900,88453450,14600,14600,14600,14600,0
20230831,110800,88453450,14600,14600,14600,14600,0
20230831,110700,88453450,14600,14600,14600,14600,0
20230831,110600,88453450,14600,14600,14600,14600,0
20230831,110500,88453450,14600,14600,14600,14600,0
20230831,110400,88453450,14600,14600,14600,14600,1
20230831,110300,88438850,14560,14560,14560,14560,5
20230831,110200,88366050,14590,14590,14590,14590,0
20230831,110100,88366050,14590,14590,14590,14590,1
20230831,110000,88351460,14560,14560,14560,14560,0
20230831,105900,88351460,14560,14580,14580,14560,159
20230831,105800,86036340,14630,14630,14630,14630,0
20230831,105700,86036340,14630,14630,14630,14630,0
20230831,105600,86036340,14630,14630,14630,14630,0
20230831,105500,86036340,14630,14630,14630,14630,0
20230831,105400,86036340,14630,14630,14630,14630,0
20230831,105300,86036340,14630,14630,14630,14630,0
20230831,105200,86036340,14630,14630,14630,14630,0
20230831,105100,86036340,14630,14630,14630,14630,1
20230831,105000,86021710,14580,14580,14580,14580,0
20230831,104900,86021710,14580,14580,14580,14580,8
20230831,104800,85905070,14580,14580,14580,14580,0
20230831,104700,85905070,14580,14580,14580,14580,0
20230831,104600,85905070,14580,14580,14580,14580,0
20230831,104500,85905070,14580,14580,14580,14580,2
20230831,104400,85875910,14580,14580,14580,14580,0
20230831,104300,85875910,14580,14580,14580,14580,50
20230831,104200,85146910,14570,14570,14570,14570,0
20230831,104100,85146910,14570,14570,14570,14570,0
20230831,104000,85146910,14570,14570,14570,14570,0
20230831,103900,85146910,14570,14570,14570,14570,0
20230831,103800,85146910,14570,14570,14570,14570,0
20230831,103700,85146910,14570,14570,14570,14570,1
20230831,103600,85132340,14540,14540,14540,14540,0
20230831,103500,85132340,14540,14540,14540,14540,58
20230831,103400,84289020,14540,14540,14540,14540,55
20230831,103300,83489320,14540,14540,14540,14530,64
20230831,103200,82559380,14540,14540,14540,14540,0
20230831,103100,82559380,14540,14540,14540,14540,2
20230831,103000,82530300,14540,14540,14540,14540,200
20230831,102900,79622300,14540,14540,14540,14540,0
20230831,102800,79622300,14540,14540,14540,14540,0
20230831,102700,79622300,14540,14550,14550,14540,300
20230831,102600,75260200,14540,14540,14540,14540,0
20230831,102500,75260200,14540,14540,14540,14540,0
20230831,102400,75260200,14540,14540,14540,14540,753
20230831,102300,64311580,14540,14540,14540,14540,0
20230831,102200,64311580,14540,14540,14540,14540,0
20230831,102100,64311580,14540,14540,14540,14540,0
20230831,102000,64311580,14540,14540,14540,14540,88
20230831,101900,63032060,14540,14540,14540,14540,0
20230831,101800,63032060,14540,14540,14540,14540,0
20230831,101700,63032060,14540,14540,14540,14540,0
20230831,101600,63032060,14540,14540,14540,14540,0
20230831,101500,63032060,14540,14540,14540,14540,0
20230831,101400,63032060,14540,14540,14540,14540,40
20230831,101300,62450460,14540,14540,14540,14540,1
20230831,101200,62435920,14630,14630,14630,14630,1
20230831,101100,62421290,14540,14540,14540,14540,0
20230831,101000,62421290,14540,14540,14540,14540,0
20230831,100900,62421290,14540,14540,14540,14540,0
20230831,100800,62421290,14540,14560,14560,14540,10
20230831,100700,62275770,14630,14630,14630,14510,1738
20230831,100600,36912600,14640,14640,14640,14640,0
20230831,100500,36912600,14640,14640,14640,14640,0
20230831,100400,36912600,14640,14640,14640,14640,0
20230831,100300,36912600,14640,14640,14640,14640,0
20230831,100200,36912600,14640,14640,14640,14640,0
20230831,100100,36912600,14640,14620,14640,14620,88
20230831,100000,35625680,14640,14640,14640,14640,0
20230831,095900,35625680,14640,14640,14640,14640,1
20230831,095800,35611040,14630,14630,14630,14630,0
20230831,095700,35611040,14630,14630,14630,14630,0
20230831,095600,35611040,14630,14630,14630,14630,0
20230831,095500,35611040,14630,14630,14630,14630,0
20230831,095400,35611040,14630,14640,14640,14630,645
20230831,095300,26174090,14630,14630,14630,14630,0
20230831,095200,26174090,14630,14630,14630,14630,0
20230831,095100,26174090,14630,14630,14630,14630,0
20230831,095000,26174090,14630,14630,14630,14630,0
20230831,094900,26174090,14630,14630,14630,14630,0
20230831,094800,26174090,14630,14630,14630,14630,0
20230831,094700,26174090,14630,14640,14640,14630,45
20230831,094600,25515430,14670,14670,14670,14670,0
20230831,094500,25515430,14670,14670,14670,14670,0
20230831,094400,25515430,14670,14650,14670,14650,15
20230831,094300,25295460,14640,14650,14650,14640,153
20230831,094200,23055190,14650,14670,14670,14650,421
20230831,094100,16887240,14660,14660,14660,14660,30
20230831,094000,16447440,14670,14670,14670,14670,0
20230831,093900,16447440,14670,14670,14670,14670,0
20230831,093800,16447440,14670,14670,14670,14670,30
20230831,093700,16007340,14660,14660,14660,14660,0
20230831,093600,16007340,14660,14660,14660,14660,1
20230831,093500,15992680,14660,14660,14660,14660,0
20230831,093400,15992680,14660,14660,14660,14660,0
20230831,093300,15992680,14660,14660,14660,14660,5
20230831,093200,15919380,14670,14660,14670,14650,51
20230831,093100,15171790,14670,14670,14670,14670,0
20230831,093000,15171790,14670,14670,14670,14670,100
20230831,092900,13704790,14670,14680,14680,14670,98
20230831,092800,12267020,14680,14680,14680,14680,40
20230831,092700,11679820,14680,14680,14680,14680,150
20230831,092600,9477820,14740,14740,14740,14740,0
20230831,092500,9477820,14740,14740,14740,14740,0
20230831,092400,9477820,14740,14730,14740,14730,23
20230831,092300,9138900,14740,14740,14740,14740,0
20230831,092200,9138900,14740,14740,14740,14740,0
20230831,092100,9138900,14740,14740,14740,14740,0
20230831,092000,9138900,14740,14680,14740,14680,10
20230831,091900,8991990,14680,14680,14680,14680,0
20230831,091800,8991990,14680,14680,14680,14680,0
20230831,091700,8991990,14680,14680,14680,14680,5
20230831,091600,8918590,14680,14730,14740,14680,44
20230831,091500,8270770,14730,14730,14730,14730,1
20230831,091400,8256040,14670,14670,14670,14670,1
20230831,091300,8241370,14750,14750,14750,14750,0
20230831,091200,8241370,14750,14750,14750,14750,0
20230831,091100,8241370,14750,14750,14750,14750,0
20230831,091000,8241370,14750,14660,14750,14660,17
20230831,090900,7992060,14750,14750,14750,14750,3
20230831,090800,7947810,14750,14660,14750,14660,4
20230831,090700,7888900,14750,14750,14750,14750,0
20230831,090600,7888900,14750,14750,14750,14750,0
20230831,090500,7888900,14750,14750,14750,14750,2
20230831,090400,7859400,14650,14650,14650,14650,0
20230831,090300,7859400,14650,14650,14650,14650,0
20230831,090200,7859400,14650,14650,14650,14650,0
20230831,090100,7859400,14650,14740,14780,14650,356
20230831,090000,2629510,14690,14690,14690,14690,179