KissMeData/024110/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190200,9770174300,10760,10760,10760,10760,421117
20230831,190100,9770174300,10760,10760,10760,10760,0
20230831,190000,9770174300,10760,10760,10760,10760,0
20230831,185900,9770174300,10760,10760,10760,10760,0
20230831,185800,9770174300,10760,10760,10760,10760,0
20230831,185700,9770174300,10760,10760,10760,10760,0
20230831,185600,9770174300,10760,10760,10760,10760,0
20230831,185500,9770174300,10760,10760,10760,10760,0
20230831,185400,9770174300,10760,10760,10760,10760,0
20230831,185300,9770174300,10760,10760,10760,10760,0
20230831,185200,9770174300,10760,10760,10760,10760,0
20230831,185100,9770174300,10760,10760,10760,10760,0
20230831,185000,9770174300,10760,10760,10760,10760,0
20230831,184900,9770174300,10760,10760,10760,10760,0
20230831,184800,9770174300,10760,10760,10760,10760,0
20230831,184700,9770174300,10760,10760,10760,10760,0
20230831,184600,9770174300,10760,10760,10760,10760,0
20230831,184500,9770174300,10760,10760,10760,10760,0
20230831,184400,9770174300,10760,10760,10760,10760,0
20230831,184300,9770174300,10760,10760,10760,10760,0
20230831,184200,9770174300,10760,10760,10760,10760,0
20230831,184100,9770174300,10760,10760,10760,10760,0
20230831,184000,9770174300,10760,10760,10760,10760,0
20230831,183900,9770174300,10760,10760,10760,10760,0
20230831,183800,9770174300,10760,10760,10760,10760,0
20230831,183700,9770174300,10760,10760,10760,10760,0
20230831,183600,9770174300,10760,10760,10760,10760,0
20230831,183500,9770174300,10760,10760,10760,10760,0
20230831,183400,9770174300,10760,10760,10760,10760,0
20230831,183300,9770174300,10760,10760,10760,10760,0
20230831,183200,9770174300,10760,10760,10760,10760,421117
20230831,183100,9770174300,10760,10760,10760,10760,0
20230831,183000,9770174300,10760,10760,10760,10760,0
20230831,182900,9770174300,10760,10760,10760,10760,0
20230831,182800,9770174300,10760,10760,10760,10760,0
20230831,182700,9770174300,10760,10760,10760,10760,0
20230831,182600,9770174300,10760,10760,10760,10760,0
20230831,182500,9770174300,10760,10760,10760,10760,0
20230831,182400,9770174300,10760,10760,10760,10760,0
20230831,182300,9770174300,10760,10760,10760,10760,0
20230831,182200,9770174300,10760,10760,10760,10760,0
20230831,182100,9770174300,10760,10760,10760,10760,0
20230831,182000,9770174300,10760,10760,10760,10760,0
20230831,181900,9770174300,10760,10760,10760,10760,0
20230831,181800,9770174300,10760,10760,10760,10760,0
20230831,181700,9770174300,10760,10760,10760,10760,0
20230831,181600,9770174300,10760,10760,10760,10760,0
20230831,181500,9770174300,10760,10760,10760,10760,0
20230831,181400,9770174300,10760,10760,10760,10760,0
20230831,181300,9770174300,10760,10760,10760,10760,0
20230831,181200,9770174300,10760,10760,10760,10760,0
20230831,181100,9770174300,10760,10760,10760,10760,0
20230831,181000,9770174300,10760,10760,10760,10760,0
20230831,180900,9770174300,10760,10760,10760,10760,0
20230831,180800,9770174300,10760,10760,10760,10760,0
20230831,180700,9770174300,10760,10760,10760,10760,0
20230831,180600,9770174300,10760,10760,10760,10760,0
20230831,180500,9770174300,10760,10760,10760,10760,0
20230831,180400,9770174300,10760,10760,10760,10760,0
20230831,180300,9770174300,10760,10760,10760,10760,0
20230831,180200,9770174300,10760,10760,10760,10760,421117
20230831,180100,9770174300,10760,10760,10760,10760,0
20230831,180000,9770174300,10760,10760,10760,10760,0
20230831,175900,9770174300,10760,10760,10760,10760,0
20230831,175800,9770174300,10760,10760,10760,10760,0
20230831,175700,9770174300,10760,10760,10760,10760,0
20230831,175600,9770174300,10760,10760,10760,10760,0
20230831,175500,9770174300,10760,10760,10760,10760,0
20230831,175400,9770174300,10760,10760,10760,10760,0
20230831,175300,9770174300,10760,10760,10760,10760,0
20230831,175200,9770174300,10760,10760,10760,10760,0
20230831,175100,9770174300,10760,10760,10760,10760,0
20230831,175000,9770174300,10760,10760,10760,10760,0
20230831,174900,9770174300,10760,10760,10760,10760,0
20230831,174800,9770174300,10760,10760,10760,10760,0
20230831,174700,9770174300,10760,10760,10760,10760,0
20230831,174600,9770174300,10760,10760,10760,10760,0
20230831,174500,9770174300,10760,10760,10760,10760,0
20230831,174400,9770174300,10760,10760,10760,10760,0
20230831,174300,9770174300,10760,10760,10760,10760,0
20230831,174200,9770174300,10760,10760,10760,10760,0
20230831,174100,9770174300,10760,10760,10760,10760,0
20230831,174000,9770174300,10760,10760,10760,10760,0
20230831,173900,9770174300,10760,10760,10760,10760,0
20230831,173800,9770174300,10760,10760,10760,10760,0
20230831,173700,9770174300,10760,10760,10760,10760,0
20230831,173600,9770174300,10760,10760,10760,10760,0
20230831,173500,9770174300,10760,10760,10760,10760,0
20230831,173400,9770174300,10760,10760,10760,10760,0
20230831,173300,9770174300,10760,10760,10760,10760,0
20230831,173200,9770174300,10760,10760,10760,10760,421117
20230831,173100,9770174300,10760,10760,10760,10760,0
20230831,173000,9770174300,10760,10760,10760,10760,0
20230831,172900,9770174300,10760,10760,10760,10760,0
20230831,172800,9770174300,10760,10760,10760,10760,0
20230831,172700,9770174300,10760,10760,10760,10760,0
20230831,172600,9770174300,10760,10760,10760,10760,0
20230831,172500,9770174300,10760,10760,10760,10760,0
20230831,172400,9770174300,10760,10760,10760,10760,0
20230831,172300,9770174300,10760,10760,10760,10760,0
20230831,172200,9770174300,10760,10760,10760,10760,0
20230831,172100,9770174300,10760,10760,10760,10760,0
20230831,172000,9770174300,10760,10760,10760,10760,0
20230831,171900,9770174300,10760,10760,10760,10760,0
20230831,171800,9770174300,10760,10760,10760,10760,0
20230831,171700,9770174300,10760,10760,10760,10760,0
20230831,171600,9770174300,10760,10760,10760,10760,0
20230831,171500,9770174300,10760,10760,10760,10760,0
20230831,171400,9770174300,10760,10760,10760,10760,0
20230831,171300,9770174300,10760,10760,10760,10760,0
20230831,171200,9770174300,10760,10760,10760,10760,0
20230831,171100,9770174300,10760,10760,10760,10760,0
20230831,171000,9770174300,10760,10760,10760,10760,0
20230831,170900,9770174300,10760,10760,10760,10760,0
20230831,170800,9770174300,10760,10760,10760,10760,0
20230831,170700,9770174300,10760,10760,10760,10760,0
20230831,170600,9770174300,10760,10760,10760,10760,0
20230831,170500,9770174300,10760,10760,10760,10760,0
20230831,170400,9770174300,10760,10760,10760,10760,0
20230831,170300,9770174300,10760,10760,10760,10760,0
20230831,170200,9770174300,10760,10760,10760,10760,421117
20230831,170100,9770174300,10760,10760,10760,10760,0
20230831,170000,9770174300,10760,10760,10760,10760,0
20230831,165900,9770174300,10760,10760,10760,10760,0
20230831,165800,9770174300,10760,10760,10760,10760,0
20230831,165700,9770174300,10760,10760,10760,10760,0
20230831,165600,9770174300,10760,10760,10760,10760,0
20230831,165500,9770174300,10760,10760,10760,10760,0
20230831,165400,9770174300,10760,10760,10760,10760,0
20230831,165300,9770174300,10760,10760,10760,10760,0
20230831,165200,9770174300,10760,10760,10760,10760,0
20230831,165100,9770174300,10760,10760,10760,10760,0
20230831,165000,9770174300,10760,10760,10760,10760,0
20230831,164900,9770174300,10760,10760,10760,10760,0
20230831,164800,9770174300,10760,10760,10760,10760,0
20230831,164700,9770174300,10760,10760,10760,10760,0
20230831,164600,9770174300,10760,10760,10760,10760,0
20230831,164500,9770174300,10760,10760,10760,10760,0
20230831,164400,9770174300,10760,10760,10760,10760,0
20230831,164300,9770174300,10760,10760,10760,10760,0
20230831,164200,9770174300,10760,10760,10760,10760,0
20230831,164100,9770174300,10760,10760,10760,10760,0
20230831,164000,9770174300,10760,10760,10760,10760,0
20230831,163900,9770174300,10760,10760,10760,10760,0
20230831,163800,9770174300,10760,10760,10760,10760,0
20230831,163700,9770174300,10760,10760,10760,10760,0
20230831,163600,9770174300,10760,10760,10760,10760,0
20230831,163500,9770174300,10760,10760,10760,10760,0
20230831,163400,9770174300,10760,10760,10760,10760,0
20230831,163300,9770174300,10760,10760,10760,10760,0
20230831,163200,9770174300,10760,10760,10760,10760,421117
20230831,163100,9770174300,10760,10760,10760,10760,0
20230831,163000,9770174300,10760,10760,10760,10760,0
20230831,162900,9770174300,10760,10760,10760,10760,0
20230831,162800,9770174300,10760,10760,10760,10760,0
20230831,162700,9770174300,10760,10760,10760,10760,0
20230831,162600,9770174300,10760,10760,10760,10760,0
20230831,162500,9770174300,10760,10760,10760,10760,0
20230831,162400,9770174300,10760,10760,10760,10760,0
20230831,162300,9770174300,10760,10760,10760,10760,0
20230831,162200,9770174300,10760,10760,10760,10760,0
20230831,162100,9770174300,10760,10760,10760,10760,0
20230831,162000,9770174300,10760,10760,10760,10760,0
20230831,161900,9770174300,10760,10760,10760,10760,0
20230831,161800,9770174300,10760,10760,10760,10760,0
20230831,161700,9770174300,10760,10760,10760,10760,0
20230831,161600,9770174300,10760,10760,10760,10760,0
20230831,161500,9770174300,10760,10760,10760,10760,0
20230831,161400,9770174300,10760,10760,10760,10760,0
20230831,161300,9770174300,10760,10760,10760,10760,0
20230831,161200,9770174300,10760,10760,10760,10760,0
20230831,161100,9770174300,10760,10760,10760,10760,0
20230831,161000,9770174300,10760,10760,10760,10760,0
20230831,160900,9770174300,10760,10760,10760,10760,0
20230831,160800,9770174300,10760,10760,10760,10760,0
20230831,160700,9770174300,10760,10760,10760,10760,0
20230831,160600,9770174300,10760,10760,10760,10760,0
20230831,160500,9770174300,10760,10760,10760,10760,0
20230831,160400,9770174300,10760,10760,10760,10760,0
20230831,160300,9770174300,10760,10760,10760,10760,0
20230831,160200,9770174300,10760,10760,10760,10760,421117
20230831,160100,9770174300,10760,10760,10760,10760,0
20230831,160000,9770174300,10760,10760,10760,10760,0
20230831,155900,9770174300,10760,10760,10760,10760,0
20230831,155800,9770174300,10760,10760,10760,10760,0
20230831,155700,9770174300,10760,10760,10760,10760,0
20230831,155600,9770174300,10760,10760,10760,10760,0
20230831,155500,9770174300,10760,10760,10760,10760,0
20230831,155400,9770174300,10760,10760,10760,10760,0
20230831,155300,9770174300,10760,10760,10760,10760,0
20230831,155200,9770174300,10760,10760,10760,10760,0
20230831,155100,9770174300,10760,10760,10760,10760,0
20230831,155000,9770174300,10760,10760,10760,10760,0
20230831,154900,9770174300,10760,10760,10760,10760,0
20230831,154800,9770174300,10760,10760,10760,10760,0
20230831,154700,9770174300,10760,10760,10760,10760,0
20230831,154600,9770174300,10760,10760,10760,10760,0
20230831,154500,9770174300,10760,10760,10760,10760,0
20230831,154400,9770174300,10760,10760,10760,10760,0
20230831,154300,9770174300,10760,10760,10760,10760,0
20230831,154200,9770174300,10760,10760,10760,10760,0
20230831,154100,9770174300,10760,10760,10760,10760,0
20230831,154000,9770174300,10760,10760,10760,10760,0
20230831,153900,9770174300,10760,10760,10760,10760,0
20230831,153800,9770174300,10760,10760,10760,10760,0
20230831,153700,9770174300,10760,10760,10760,10760,0
20230831,153600,9770174300,10760,10760,10760,10760,0
20230831,153500,9770174300,10760,10760,10760,10760,0
20230831,153400,9770174300,10760,10760,10760,10760,0
20230831,153300,9770174300,10760,10760,10760,10760,0
20230831,153200,9770174300,10760,10760,10760,10760,421117
20230831,153100,9770174300,10760,10760,10760,10760,0
20230831,153000,9770174300,10760,10760,10760,10760,421117
20230831,152900,5238955380,10750,10750,10750,10750,0
20230831,152800,5238955380,10750,10750,10750,10750,0
20230831,152700,5238955380,10750,10750,10750,10750,0
20230831,152600,5238955380,10750,10750,10750,10750,0
20230831,152500,5238955380,10750,10750,10750,10750,0
20230831,152400,5238955380,10750,10750,10750,10750,0
20230831,152300,5238955380,10750,10750,10750,10750,0
20230831,152200,5238955380,10750,10750,10750,10750,0
20230831,152100,5238955380,10750,10750,10750,10750,0
20230831,152000,5238955380,10750,10750,10750,10750,0
20230831,151900,5238955380,10750,10750,10770,10750,849
20230831,151800,5229819980,10760,10760,10770,10750,3104
20230831,151700,5196448370,10750,10750,10770,10740,4282
20230831,151600,5150380320,10760,10750,10760,10740,4167
20230831,151500,5105575090,10750,10750,10760,10740,5009
20230831,151400,5051726070,10750,10750,10760,10750,6031
20230831,151300,4986892690,10750,10750,10760,10750,5848
20230831,151200,4924007340,10750,10750,10760,10750,1094
20230831,151100,4912245390,10760,10750,10770,10750,9591
20230831,151000,4809099020,10750,10760,10760,10750,3242
20230831,150900,4774236700,10770,10760,10770,10750,1932
20230831,150800,4753450450,10760,10770,10770,10750,4233
20230831,150700,4707922990,10760,10760,10770,10750,20269
20230831,150600,4489832560,10770,10770,10770,10760,4249
20230831,150500,4444094080,10760,10770,10780,10760,5457
20230831,150400,4385333840,10770,10790,10790,10770,2016
20230831,150300,4363614430,10780,10770,10790,10760,3496
20230831,150200,4325936110,10770,10770,10770,10770,2423
20230831,150100,4299840400,10770,10780,10790,10770,1790
20230831,150000,4280544730,10780,10780,10790,10770,2215
20230831,145900,4256664080,10770,10770,10780,10770,2603
20230831,145800,4228621880,10780,10780,10780,10770,2594
20230831,145700,4200674980,10780,10770,10790,10770,3226
20230831,145600,4165904130,10770,10770,10780,10770,2561
20230831,145500,4138322050,10770,10780,10780,10770,2106
20230831,145400,4115640340,10780,10780,10790,10770,4774
20230831,145300,4064203010,10780,10780,10780,10770,1639
20230831,145200,4046549670,10780,10770,10790,10770,2450
20230831,145100,4020154360,10770,10780,10780,10770,10427
20230831,145000,3907778450,10780,10780,10790,10780,1767
20230831,144900,3888730160,10790,10780,10790,10780,215
20230831,144800,3886412420,10780,10780,10780,10780,1192
20230831,144700,3873562660,10780,10780,10790,10780,541
20230831,144600,3867730630,10780,10780,10780,10780,17
20230831,144500,3867547370,10780,10780,10790,10780,106
20230831,144400,3866404670,10790,10780,10790,10780,399
20230831,144300,3862100850,10780,10780,10790,10780,222
20230831,144200,3859707680,10780,10780,10790,10780,65
20230831,144100,3859006860,10780,10780,10790,10780,144
20230831,144000,3857454490,10780,10790,10790,10780,1346
20230831,143900,3842934680,10790,10780,10790,10780,142
20230831,143800,3841403860,10780,10780,10790,10780,34
20230831,143700,3841037240,10780,10780,10790,10780,530
20230831,143600,3835323680,10780,10780,10780,10770,1926
20230831,143500,3814564140,10780,10770,10780,10770,19
20230831,143400,3814359470,10770,10770,10780,10770,245
20230831,143300,3811720770,10770,10770,10780,10770,163
20230831,143200,3809964280,10780,10770,10780,10770,144
20230831,143100,3808413370,10770,10770,10770,10770,2
20230831,143000,3808391830,10770,10780,10780,10770,3003
20230831,142900,3776025100,10780,10770,10780,10770,799
20230831,142800,3767411900,10770,10770,10780,10770,1673
20230831,142700,3749380640,10770,10770,10780,10770,16
20230831,142600,3749208290,10770,10780,10780,10770,839
20230831,142500,3740171460,10770,10770,10780,10770,268
20230831,142400,3737284300,10770,10770,10770,10770,345
20230831,142300,3733568650,10770,10770,10780,10770,226
20230831,142200,3731134620,10770,10770,10770,10770,18
20230831,142100,3730940760,10770,10770,10770,10770,153
20230831,142000,3729292950,10770,10770,10780,10770,193
20230831,141900,3727213860,10770,10770,10770,10770,353
20230831,141800,3723412050,10780,10770,10780,10770,12
20230831,141700,3723282720,10780,10770,10780,10770,29
20230831,141600,3722970250,10770,10770,10780,10770,263
20230831,141500,3720137010,10770,10770,10770,10770,147
20230831,141400,3718553820,10770,10770,10770,10770,219
20230831,141300,3716195190,10770,10780,10780,10770,202
20230831,141200,3714017650,10770,10780,10780,10770,307
20230831,141100,3710710260,10770,10770,10780,10760,2177
20230831,141000,3687254770,10760,10770,10780,10760,3305
20230831,140900,3651658430,10780,10780,10780,10770,8510
20230831,140800,3559941860,10780,10780,10780,10780,40
20230831,140700,3559510660,10780,10780,10790,10780,240
20230831,140600,3556922920,10780,10790,10790,10780,247
20230831,140500,3554259860,10780,10780,10780,10780,186
20230831,140400,3552254780,10790,10780,10790,10780,4
20230831,140300,3552211640,10780,10780,10790,10780,248
20230831,140200,3549537750,10780,10780,10780,10780,34
20230831,140100,3549171230,10780,10790,10790,10780,479
20230831,140000,3544006910,10790,10780,10790,10780,58
20230831,135900,3543381650,10780,10780,10790,10780,247
20230831,135800,3540718460,10780,10780,10790,10780,73
20230831,135700,3539931510,10780,10780,10780,10780,351
20230831,135600,3536147730,10780,10780,10780,10780,280
20230831,135500,3533129330,10780,10790,10790,10780,40
20230831,135400,3532698110,10790,10780,10790,10770,186
20230831,135300,3530692930,10780,10780,10790,10780,484
20230831,135200,3525471220,10780,10790,10790,10780,346
20230831,135100,3521738870,10790,10790,10800,10790,533
20230831,135000,3515987760,10790,10790,10790,10780,417
20230831,134900,3511490130,10790,10780,10790,10780,656
20230831,134800,3504412330,10780,10780,10780,10780,182
20230831,134700,3502450370,10780,10780,10790,10780,348
20230831,134600,3498697930,10780,10790,10800,10780,528
20230831,134500,3493000470,10790,10790,10790,10790,367
20230831,134400,3489040540,10790,10790,10790,10790,280
20230831,134300,3486019340,10790,10800,10800,10790,686
20230831,134200,3478617390,10800,10800,10800,10800,30
20230831,134100,3478293390,10790,10800,10800,10790,1039
20230831,134000,3467081060,10790,10780,10790,10780,782
20230831,133900,3458643300,10780,10780,10790,10780,875
20230831,133800,3449206600,10780,10790,10790,10780,287
20230831,133700,3446110410,10790,10790,10800,10790,2104
20230831,133600,3423394200,10790,10790,10790,10790,1834
20230831,133500,3403605340,10790,10780,10790,10780,2067
20230831,133400,3381302430,10790,10780,10790,10780,190
20230831,133300,3379254180,10780,10770,10790,10770,407
20230831,133200,3374866780,10790,10780,10790,10770,845
20230831,133100,3365764410,10780,10780,10790,10780,33
20230831,133000,3365408600,10780,10770,10790,10770,487
20230831,132900,3360161500,10770,10770,10790,10770,2146
20230831,132800,3337020540,10780,10770,10780,10770,487
20230831,132700,3331775080,10770,10770,10780,10770,669
20230831,132600,3324566650,10770,10770,10780,10770,94
20230831,132500,3323554250,10770,10770,10770,10770,279
20230831,132400,3320549420,10780,10780,10780,10770,120
20230831,132300,3319256430,10770,10770,10780,10770,350
20230831,132200,3315486860,10780,10770,10780,10770,26
20230831,132100,3315206830,10770,10770,10770,10770,688
20230831,132000,3307797070,10770,10780,10780,10770,453
20230831,131900,3302915680,10780,10780,10780,10770,201
20230831,131800,3300750490,10790,10770,10790,10770,3014
20230831,131700,3268246130,10780,10770,10780,10770,1560
20230831,131600,3251444740,10770,10790,10790,10770,75
20230831,131500,3250636560,10790,10780,10790,10770,558
20230831,131400,3244621200,10790,10780,10790,10770,4642
20230831,131300,3194560300,10770,10770,10770,10770,82
20230831,131200,3193677160,10770,10770,10780,10770,207
20230831,131100,3191447700,10770,10770,10780,10770,104
20230831,131000,3190327140,10770,10780,10780,10770,190
20230831,130900,3188280830,10770,10770,10780,10770,241
20230831,130800,3185684150,10770,10770,10770,10770,37
20230831,130700,3185285660,10770,10780,10780,10770,282
20230831,130600,3182247830,10770,10770,10780,10770,75
20230831,130500,3181439880,10770,10780,10790,10770,2037
20230831,130400,3159483510,10780,10790,10790,10780,162
20230831,130300,3157737050,10780,10780,10790,10780,560
20230831,130200,3151697900,10780,10780,10790,10780,127
20230831,130100,3150328370,10780,10780,10790,10780,208
20230831,130000,3148085720,10780,10780,10790,10780,53
20230831,125900,3147514350,10780,10780,10780,10780,84
20230831,125800,3146608830,10780,10780,10790,10780,221
20230831,125700,3144225920,10780,10780,10790,10780,134
20230831,125600,3142781390,10780,10780,10790,10780,209
20230831,125500,3140528360,10780,10780,10790,10780,186
20230831,125400,3138523250,10780,10790,10790,10780,223
20230831,125300,3136118850,10790,10780,10790,10780,25
20230831,125200,3135849140,10790,10780,10790,10780,379
20230831,125100,3131763350,10780,10780,10780,10780,19
20230831,125000,3131558530,10780,10770,10780,10770,1105
20230831,124900,3119648050,10770,10770,10780,10770,297
20230831,124800,3116448820,10770,10780,10780,10770,20
20230831,124700,3116233310,10770,10770,10770,10770,176
20230831,124600,3114337790,10770,10780,10780,10770,7
20230831,124500,3114262370,10780,10770,10790,10770,205
20230831,124400,3112052470,10770,10780,10780,10770,690
20230831,124300,3104617160,10780,10780,10780,10770,1289
20230831,124200,3090723270,10780,10780,10780,10780,441
20230831,124100,3085969290,10780,10790,10790,10780,364
20230831,124000,3082044860,10780,10780,10790,10780,163
20230831,123900,3080286570,10780,10780,10790,10780,837
20230831,123800,3071263610,10780,10780,10790,10780,189
20230831,123700,3069226160,10780,10780,10780,10780,19
20230831,123600,3069021340,10780,10770,10790,10770,1440
20230831,123500,3053499160,10780,10770,10780,10770,445
20230831,123400,3048702550,10770,10780,10780,10770,148
20230831,123300,3047108570,10770,10770,10780,10770,185
20230831,123200,3045116110,10770,10770,10780,10770,231
20230831,123100,3042627720,10770,10770,10770,10770,188
20230831,123000,3040602960,10770,10770,10780,10770,188
20230831,122900,3038578180,10770,10770,10770,10770,47
20230831,122800,3038071990,10770,10780,10780,10770,143
20230831,122700,3036531400,10770,10780,10780,10770,702
20230831,122600,3028968770,10770,10770,10780,10770,25
20230831,122500,3028699320,10770,10790,10790,10770,1333
20230831,122400,3014332970,10780,10780,10780,10780,283
20230831,122300,3011282230,10780,10780,10790,10780,952
20230831,122200,3001019140,10780,10780,10780,10780,19
20230831,122100,3000814320,10780,10780,10780,10780,204
20230831,122000,2998615200,10780,10780,10780,10780,5
20230831,121900,2998561300,10780,10790,10790,10780,897
20230831,121800,2988890180,10780,10780,10790,10780,171
20230831,121700,2987046760,10780,10790,10790,10780,185
20230831,121600,2985052450,10780,10780,10790,10780,347
20230831,121500,2981311780,10790,10790,10790,10780,88
20230831,121400,2980362280,10780,10780,10780,10780,186
20230831,121300,2978357200,10780,10780,10780,10780,10
20230831,121200,2978249400,10780,10780,10780,10780,213
20230831,121100,2975953260,10780,10780,10790,10780,155
20230831,121000,2974280850,10790,10780,10790,10770,258
20230831,120900,2971499850,10780,10790,10790,10780,690
20230831,120800,2964056920,10790,10790,10790,10780,14
20230831,120700,2963905880,10780,10780,10780,10780,233
20230831,120600,2961394140,10780,10770,10780,10770,342
20230831,120500,2957707450,10770,10780,10780,10770,927
20230831,120400,2947714920,10780,10770,10780,10770,580
20230831,120300,2941464800,10770,10780,10780,10770,1737
20230831,120200,2922747820,10780,10800,10800,10770,675
20230831,120100,2915474520,10760,10810,10810,10760,18127
20230831,120000,2719904280,10810,10810,10810,10800,2899
20230831,115900,2688573680,10820,10820,10820,10810,68
20230831,115800,2687838570,10810,10820,10820,10810,389
20230831,115700,2683631370,10820,10810,10820,10810,776
20230831,115600,2675237270,10810,10820,10820,10810,1158
20230831,115500,2662712010,10820,10820,10830,10820,220
20230831,115400,2660331600,10830,10810,10830,10810,274
20230831,115300,2657365240,10810,10820,10820,10810,1546
20230831,115200,2640641720,10820,10810,10820,10810,161
20230831,115100,2638899980,10810,10820,10830,10810,2519
20230831,115000,2611664080,10810,10820,10820,10810,4826
20230831,114900,2559458520,10820,10820,10830,10820,1471
20230831,114800,2543541760,10820,10820,10820,10820,45
20230831,114700,2543054860,10820,10820,10830,10820,7572
20230831,114600,2461112620,10810,10820,10820,10810,108
20230831,114500,2459944430,10810,10810,10810,10810,1547
20230831,114400,2443221360,10810,10810,10830,10810,2908
20230831,114300,2411755060,10810,10820,10820,10810,3015
20230831,114200,2379134850,10820,10820,10830,10820,1253
20230831,114100,2365572810,10820,10820,10830,10820,173
20230831,114000,2363700540,10820,10820,10830,10820,726
20230831,113900,2355842840,10820,10820,10820,10820,1287
20230831,113800,2341917500,10820,10820,10830,10820,4212
20230831,113700,2296304560,10820,10820,10830,10820,1558
20230831,113600,2279435410,10820,10830,10830,10820,244
20230831,113500,2276794870,10820,10820,10820,10820,252
20230831,113400,2274068230,10820,10820,10830,10820,812
20230831,113300,2265279520,10830,10830,10830,10820,414
20230831,113200,2260799170,10820,10820,10830,10820,770
20230831,113100,2252466750,10820,10810,10830,10810,253
20230831,113000,2249726810,10810,10820,10820,10810,2727
20230831,112900,2220221170,10820,10820,10830,10820,928
20230831,112800,2210179240,10820,10820,10830,10820,885
20230831,112700,2200602740,10820,10820,10830,10820,365
20230831,112600,2196652940,10820,10830,10830,10820,1765
20230831,112500,2177538230,10830,10820,10830,10820,5508
20230831,112400,2117905470,10820,10810,10820,10810,4000
20230831,112300,2074625490,10820,10830,10830,10810,905
20230831,112200,2064832820,10820,10810,10830,10810,13020
20230831,112100,1923952990,10810,10810,10820,10810,989
20230831,112000,1913257500,10810,10810,10810,10810,1611
20230831,111900,1895842590,10820,10810,10820,10800,1861
20230831,111800,1875723100,10820,10810,10820,10810,1393
20230831,111700,1860662970,10820,10810,10820,10810,2510
20230831,111600,1833527250,10810,10810,10810,10800,3487
20230831,111500,1795834660,10810,10800,10810,10800,431
20230831,111400,1791176250,10810,10810,10810,10800,2711
20230831,111300,1761876820,10810,10810,10810,10800,263
20230831,111200,1759033840,10810,10790,10810,10790,9133
20230831,111100,1660396520,10790,10800,10800,10780,866
20230831,111000,1651052360,10780,10800,10800,10780,5750
20230831,110900,1588974610,10790,10790,10800,10780,2228
20230831,110800,1564935900,10780,10780,10780,10780,31
20230831,110700,1564601720,10780,10800,10800,10780,363
20230831,110600,1560686410,10780,10790,10790,10780,646
20230831,110500,1553716080,10790,10800,10800,10790,556
20230831,110400,1547714600,10800,10790,10800,10780,2583
20230831,110300,1519846340,10790,10790,10800,10780,4551
20230831,110200,1470741700,10780,10780,10790,10780,183
20230831,110100,1468767380,10780,10780,10790,10770,798
20230831,110000,1460159490,10780,10760,10780,10760,2569
20230831,105900,1432468160,10770,10770,10770,10760,733
20230831,105800,1424573790,10770,10780,10780,10760,824
20230831,105700,1415702160,10770,10780,10780,10770,81
20230831,105600,1414829280,10770,10770,10780,10760,479
20230831,105500,1409670450,10770,10760,10780,10760,311
20230831,105400,1406321320,10770,10760,10770,10760,1053
20230831,105300,1394981540,10760,10760,10770,10760,85
20230831,105200,1394066540,10760,10770,10770,10760,109
20230831,105100,1392892670,10780,10770,10780,10760,504
20230831,105000,1387464560,10760,10770,10780,10760,2237
20230831,104900,1363373860,10770,10770,10770,10770,395
20230831,104800,1359119710,10760,10770,10770,10760,375
20230831,104700,1355081890,10760,10770,10770,10760,947
20230831,104600,1344887170,10760,10750,10770,10750,220
20230831,104500,1342518320,10750,10750,10770,10750,1952
20230831,104400,1321520880,10750,10780,10780,10750,348
20230831,104300,1317771810,10770,10770,10770,10750,566
20230831,104200,1311678710,10750,10780,10780,10750,3088
20230831,104100,1278436150,10770,10760,10780,10760,2961
20230831,104000,1246553240,10760,10750,10770,10750,23273
20230831,103900,996135450,10750,10750,10750,10750,3
20230831,103800,996103200,10750,10750,10760,10750,360
20230831,103700,992232810,10760,10750,10760,10750,386
20230831,103600,988080640,10750,10750,10750,10750,332
20230831,103500,984511640,10750,10750,10760,10750,262
20230831,103400,981694890,10750,10750,10760,10750,323
20230831,103300,978221060,10750,10750,10750,10750,401
20230831,103200,973910310,10750,10750,10750,10750,117
20230831,103100,972652560,10750,10750,10750,10750,159
20230831,103000,970943310,10750,10750,10760,10750,529
20230831,102900,965254970,10750,10750,10750,10750,158
20230831,102800,963556470,10750,10750,10750,10750,199
20230831,102700,961417220,10760,10750,10760,10750,321
20230831,102600,957966400,10750,10750,10760,10750,224
20230831,102500,955556760,10760,10750,10760,10750,873
20230831,102400,946171810,10750,10750,10760,10750,850
20230831,102300,937028820,10760,10750,10760,10750,352
20230831,102200,933243230,10750,10750,10760,10750,111
20230831,102100,932049440,10750,10760,10760,10750,911
20230831,102000,922251190,10750,10760,10760,10750,512
20230831,101900,916743540,10750,10760,10760,10750,146
20230831,101800,915173950,10750,10750,10750,10750,366
20230831,101700,911239450,10750,10750,10760,10750,907
20230831,101600,901484200,10760,10750,10760,10750,346
20230831,101500,897763110,10750,10760,10760,10750,1747
20230831,101400,878978440,10760,10760,10760,10750,597
20230831,101300,872559210,10760,10750,10760,10750,3845
20230831,101200,831220460,10760,10750,10760,10750,601
20230831,101100,824755690,10750,10750,10750,10750,51
20230831,101000,824207440,10760,10760,10760,10750,8755
20230831,100900,730012150,10760,10760,10770,10750,922
20230831,100800,720089410,10760,10760,10770,10750,401
20230831,100700,715773670,10770,10770,10770,10760,609
20230831,100600,709215800,10770,10760,10770,10760,1682
20230831,100500,691117100,10760,10760,10770,10760,1083
20230831,100400,679454690,10760,10760,10760,10760,219
20230831,100300,677098250,10760,10770,10770,10760,256
20230831,100200,674342680,10780,10770,10780,10760,274
20230831,100100,671391260,10780,10790,10790,10760,1517
20230831,100000,655046800,10780,10770,10780,10770,1027
20230831,095900,643975790,10780,10770,10780,10770,722
20230831,095800,636198220,10770,10770,10770,10760,1385
20230831,095700,621283580,10780,10760,10780,10760,1191
20230831,095600,608454130,10760,10770,10770,10760,566
20230831,095500,602359280,10770,10760,10770,10760,258
20230831,095400,599580700,10760,10760,10770,10760,502
20230831,095300,594178780,10770,10760,10770,10760,64
20230831,095200,593490120,10760,10760,10770,10760,274
20230831,095100,590540250,10760,10760,10760,10750,341
20230831,095000,586871390,10750,10760,10760,10750,413
20230831,094900,582430460,10760,10760,10760,10750,654
20230831,094800,575395440,10770,10750,10770,10750,314
20230831,094700,572017560,10760,10760,10760,10760,498
20230831,094600,566659080,10760,10760,10770,10760,8
20230831,094500,566572940,10760,10770,10780,10760,1308
20230831,094400,552485280,10770,10780,10780,10770,175
20230831,094300,550599100,10780,10790,10790,10780,161
20230831,094200,548863220,10790,10780,10790,10780,104
20230831,094100,547741230,10790,10790,10790,10780,327
20230831,094000,544214030,10780,10790,10790,10780,151
20230831,093900,542585590,10790,10800,10800,10790,778
20230831,093800,534190900,10800,10800,10800,10800,93
20230831,093700,533186500,10800,10800,10800,10790,2763
20230831,093600,503350380,10800,10810,10810,10800,649
20230831,093500,496338460,10810,10800,10810,10800,2187
20230831,093400,472717760,10800,10810,10810,10800,1037
20230831,093300,461508090,10810,10800,10810,10800,2608
20230831,093200,433315950,10800,10810,10810,10800,137
20230831,093100,431835520,10810,10790,10810,10790,8763
20230831,093000,337200050,10790,10770,10790,10770,508
20230831,092900,331720440,10770,10780,10790,10770,155
20230831,092800,330050640,10770,10780,10790,10770,610
20230831,092700,323471390,10770,10780,10780,10770,636
20230831,092600,316615350,10780,10780,10780,10770,1214
20230831,092500,303532470,10780,10770,10780,10760,1428
20230831,092400,288152810,10760,10760,10760,10750,1359
20230831,092300,273530010,10760,10760,10760,10750,268
20230831,092200,270647910,10750,10760,10760,10750,478
20230831,092100,265505220,10760,10760,10770,10750,51
20230831,092000,264956350,10760,10750,10760,10740,400
20230831,091900,260652560,10740,10750,10750,10740,428
20230831,091800,256052990,10750,10740,10750,10730,1476
20230831,091700,240200510,10740,10740,10760,10730,171
20230831,091600,238364380,10740,10750,10760,10740,3018
20230831,091500,205920890,10750,10730,10750,10730,149
20230831,091400,204320670,10730,10740,10740,10730,45
20230831,091300,203837410,10750,10740,10750,10730,888
20230831,091200,194299840,10730,10730,10740,10730,74
20230831,091100,193505810,10740,10740,10750,10730,239
20230831,091000,190938980,10730,10750,10750,10730,848
20230831,090900,181833160,10750,10740,10750,10740,110
20230831,090800,180651730,10750,10760,10760,10740,987
20230831,090700,170038750,10760,10760,10760,10750,238
20230831,090600,167478960,10750,10750,10760,10740,1856
20230831,090500,147525080,10750,10730,10750,10720,1395
20230831,090400,132543750,10730,10740,10740,10730,441
20230831,090300,127808160,10730,10750,10750,10730,341
20230831,090200,124144650,10750,10760,10760,10730,1059
20230831,090100,112775000,10770,10740,10770,10720,1775
20230831,090000,93692920,10760,10720,10760,10720,8336