KissMeData/036620/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191100,4474522355,4390,4390,4390,4390,18306
20230831,191000,4474522355,4390,4390,4390,4390,0
20230831,190900,4474522355,4390,4390,4390,4390,0
20230831,190800,4474522355,4390,4390,4390,4390,0
20230831,190700,4474522355,4390,4390,4390,4390,0
20230831,190600,4474522355,4390,4390,4390,4390,0
20230831,190500,4474522355,4390,4390,4390,4390,0
20230831,190400,4474522355,4390,4390,4390,4390,0
20230831,190300,4474522355,4390,4390,4390,4390,0
20230831,190200,4474522355,4390,4390,4390,4390,0
20230831,190100,4474522355,4390,4390,4390,4390,0
20230831,190000,4474522355,4390,4390,4390,4390,0
20230831,185900,4474522355,4390,4390,4390,4390,0
20230831,185800,4474522355,4390,4390,4390,4390,0
20230831,185700,4474522355,4390,4390,4390,4390,0
20230831,185600,4474522355,4390,4390,4390,4390,0
20230831,185500,4474522355,4390,4390,4390,4390,0
20230831,185400,4474522355,4390,4390,4390,4390,0
20230831,185300,4474522355,4390,4390,4390,4390,0
20230831,185200,4474522355,4390,4390,4390,4390,0
20230831,185100,4474522355,4390,4390,4390,4390,0
20230831,185000,4474522355,4390,4390,4390,4390,0
20230831,184900,4474522355,4390,4390,4390,4390,0
20230831,184800,4474522355,4390,4390,4390,4390,0
20230831,184700,4474522355,4390,4390,4390,4390,0
20230831,184600,4474522355,4390,4390,4390,4390,0
20230831,184500,4474522355,4390,4390,4390,4390,0
20230831,184400,4474522355,4390,4390,4390,4390,0
20230831,184300,4474522355,4390,4390,4390,4390,0
20230831,184200,4474522355,4390,4390,4390,4390,0
20230831,184100,4474522355,4390,4390,4390,4390,18306
20230831,184000,4474522355,4390,4390,4390,4390,0
20230831,183900,4474522355,4390,4390,4390,4390,0
20230831,183800,4474522355,4390,4390,4390,4390,0
20230831,183700,4474522355,4390,4390,4390,4390,0
20230831,183600,4474522355,4390,4390,4390,4390,0
20230831,183500,4474522355,4390,4390,4390,4390,0
20230831,183400,4474522355,4390,4390,4390,4390,0
20230831,183300,4474522355,4390,4390,4390,4390,0
20230831,183200,4474522355,4390,4390,4390,4390,0
20230831,183100,4474522355,4390,4390,4390,4390,0
20230831,183000,4474522355,4390,4390,4390,4390,0
20230831,182900,4474522355,4390,4390,4390,4390,0
20230831,182800,4474522355,4390,4390,4390,4390,0
20230831,182700,4474522355,4390,4390,4390,4390,0
20230831,182600,4474522355,4390,4390,4390,4390,0
20230831,182500,4474522355,4390,4390,4390,4390,0
20230831,182400,4474522355,4390,4390,4390,4390,0
20230831,182300,4474522355,4390,4390,4390,4390,0
20230831,182200,4474522355,4390,4390,4390,4390,0
20230831,182100,4474522355,4390,4390,4390,4390,0
20230831,182000,4474522355,4390,4390,4390,4390,0
20230831,181900,4474522355,4390,4390,4390,4390,0
20230831,181800,4474522355,4390,4390,4390,4390,0
20230831,181700,4474522355,4390,4390,4390,4390,0
20230831,181600,4474522355,4390,4390,4390,4390,0
20230831,181500,4474522355,4390,4390,4390,4390,0
20230831,181400,4474522355,4390,4390,4390,4390,0
20230831,181300,4474522355,4390,4390,4390,4390,0
20230831,181200,4474522355,4390,4390,4390,4390,0
20230831,181100,4474522355,4390,4390,4390,4390,18306
20230831,181000,4474522355,4390,4390,4390,4390,0
20230831,180900,4474522355,4390,4390,4390,4390,0
20230831,180800,4474522355,4390,4390,4390,4390,0
20230831,180700,4474522355,4390,4390,4390,4390,0
20230831,180600,4474522355,4390,4390,4390,4390,0
20230831,180500,4474522355,4390,4390,4390,4390,0
20230831,180400,4474522355,4390,4390,4390,4390,0
20230831,180300,4474522355,4390,4390,4390,4390,0
20230831,180200,4474522355,4390,4390,4390,4390,0
20230831,180100,4474522355,4390,4390,4390,4390,0
20230831,180000,4474522355,4390,4390,4390,4390,0
20230831,175900,4474522355,4390,4390,4390,4390,0
20230831,175800,4474522355,4390,4390,4390,4390,0
20230831,175700,4474522355,4390,4390,4390,4390,0
20230831,175600,4474522355,4390,4390,4390,4390,0
20230831,175500,4474522355,4390,4390,4390,4390,0
20230831,175400,4474522355,4390,4390,4390,4390,0
20230831,175300,4474522355,4390,4390,4390,4390,0
20230831,175200,4474522355,4390,4390,4390,4390,0
20230831,175100,4474522355,4390,4390,4390,4390,0
20230831,175000,4474522355,4390,4390,4390,4390,0
20230831,174900,4474522355,4390,4390,4390,4390,0
20230831,174800,4474522355,4390,4390,4390,4390,0
20230831,174700,4474522355,4390,4390,4390,4390,0
20230831,174600,4474522355,4390,4390,4390,4390,0
20230831,174500,4474522355,4390,4390,4390,4390,0
20230831,174400,4474522355,4390,4390,4390,4390,0
20230831,174300,4474522355,4390,4390,4390,4390,0
20230831,174200,4474522355,4390,4390,4390,4390,0
20230831,174100,4474522355,4390,4390,4390,4390,18306
20230831,174000,4474522355,4390,4390,4390,4390,0
20230831,173900,4474522355,4390,4390,4390,4390,0
20230831,173800,4474522355,4390,4390,4390,4390,0
20230831,173700,4474522355,4390,4390,4390,4390,0
20230831,173600,4474522355,4390,4390,4390,4390,0
20230831,173500,4474522355,4390,4390,4390,4390,0
20230831,173400,4474522355,4390,4390,4390,4390,0
20230831,173300,4474522355,4390,4390,4390,4390,0
20230831,173200,4474522355,4390,4390,4390,4390,0
20230831,173100,4474522355,4390,4390,4390,4390,0
20230831,173000,4474522355,4390,4390,4390,4390,0
20230831,172900,4474522355,4390,4390,4390,4390,0
20230831,172800,4474522355,4390,4390,4390,4390,0
20230831,172700,4474522355,4390,4390,4390,4390,0
20230831,172600,4474522355,4390,4390,4390,4390,0
20230831,172500,4474522355,4390,4390,4390,4390,0
20230831,172400,4474522355,4390,4390,4390,4390,0
20230831,172300,4474522355,4390,4390,4390,4390,0
20230831,172200,4474522355,4390,4390,4390,4390,0
20230831,172100,4474522355,4390,4390,4390,4390,0
20230831,172000,4474522355,4390,4390,4390,4390,0
20230831,171900,4474522355,4390,4390,4390,4390,0
20230831,171800,4474522355,4390,4390,4390,4390,0
20230831,171700,4474522355,4390,4390,4390,4390,0
20230831,171600,4474522355,4390,4390,4390,4390,0
20230831,171500,4474522355,4390,4390,4390,4390,0
20230831,171400,4474522355,4390,4390,4390,4390,0
20230831,171300,4474522355,4390,4390,4390,4390,0
20230831,171200,4474522355,4390,4390,4390,4390,0
20230831,171100,4474522355,4390,4390,4390,4390,18306
20230831,171000,4474522355,4390,4390,4390,4390,0
20230831,170900,4474522355,4390,4390,4390,4390,0
20230831,170800,4474522355,4390,4390,4390,4390,0
20230831,170700,4474522355,4390,4390,4390,4390,0
20230831,170600,4474522355,4390,4390,4390,4390,0
20230831,170500,4474522355,4390,4390,4390,4390,0
20230831,170400,4474522355,4390,4390,4390,4390,0
20230831,170300,4474522355,4390,4390,4390,4390,0
20230831,170200,4474522355,4390,4390,4390,4390,0
20230831,170100,4474522355,4390,4390,4390,4390,0
20230831,170000,4474522355,4390,4390,4390,4390,0
20230831,165900,4474522355,4390,4390,4390,4390,0
20230831,165800,4474522355,4390,4390,4390,4390,0
20230831,165700,4474522355,4390,4390,4390,4390,0
20230831,165600,4474522355,4390,4390,4390,4390,0
20230831,165500,4474522355,4390,4390,4390,4390,0
20230831,165400,4474522355,4390,4390,4390,4390,0
20230831,165300,4474522355,4390,4390,4390,4390,0
20230831,165200,4474522355,4390,4390,4390,4390,0
20230831,165100,4474522355,4390,4390,4390,4390,0
20230831,165000,4474522355,4390,4390,4390,4390,0
20230831,164900,4474522355,4390,4390,4390,4390,0
20230831,164800,4474522355,4390,4390,4390,4390,0
20230831,164700,4474522355,4390,4390,4390,4390,0
20230831,164600,4474522355,4390,4390,4390,4390,0
20230831,164500,4474522355,4390,4390,4390,4390,0
20230831,164400,4474522355,4390,4390,4390,4390,0
20230831,164300,4474522355,4390,4390,4390,4390,0
20230831,164200,4474522355,4390,4390,4390,4390,0
20230831,164100,4474522355,4390,4390,4390,4390,18306
20230831,164000,4474522355,4390,4390,4390,4390,0
20230831,163900,4474522355,4390,4390,4390,4390,0
20230831,163800,4474522355,4390,4390,4390,4390,0
20230831,163700,4474522355,4390,4390,4390,4390,0
20230831,163600,4474522355,4390,4390,4390,4390,0
20230831,163500,4474522355,4390,4390,4390,4390,0
20230831,163400,4474522355,4390,4390,4390,4390,0
20230831,163300,4474522355,4390,4390,4390,4390,0
20230831,163200,4474522355,4390,4390,4390,4390,0
20230831,163100,4474522355,4390,4390,4390,4390,0
20230831,163000,4474522355,4390,4390,4390,4390,0
20230831,162900,4474522355,4390,4390,4390,4390,0
20230831,162800,4474522355,4390,4390,4390,4390,0
20230831,162700,4474522355,4390,4390,4390,4390,0
20230831,162600,4474522355,4390,4390,4390,4390,0
20230831,162500,4474522355,4390,4390,4390,4390,0
20230831,162400,4474522355,4390,4390,4390,4390,0
20230831,162300,4474522355,4390,4390,4390,4390,0
20230831,162200,4474522355,4390,4390,4390,4390,0
20230831,162100,4474522355,4390,4390,4390,4390,0
20230831,162000,4474522355,4390,4390,4390,4390,0
20230831,161900,4474522355,4390,4390,4390,4390,0
20230831,161800,4474522355,4390,4390,4390,4390,0
20230831,161700,4474522355,4390,4390,4390,4390,0
20230831,161600,4474522355,4390,4390,4390,4390,0
20230831,161500,4474522355,4390,4390,4390,4390,0
20230831,161400,4474522355,4390,4390,4390,4390,0
20230831,161300,4474522355,4390,4390,4390,4390,0
20230831,161200,4474522355,4390,4390,4390,4390,0
20230831,161100,4474522355,4390,4390,4390,4390,18306
20230831,161000,4474522355,4390,4390,4390,4390,0
20230831,160900,4474522355,4390,4390,4390,4390,0
20230831,160800,4474522355,4390,4390,4390,4390,0
20230831,160700,4474522355,4390,4390,4390,4390,0
20230831,160600,4474522355,4390,4390,4390,4390,0
20230831,160500,4474522355,4390,4390,4390,4390,0
20230831,160400,4474522355,4390,4390,4390,4390,0
20230831,160300,4474522355,4390,4390,4390,4390,0
20230831,160200,4474522355,4390,4390,4390,4390,0
20230831,160100,4474522355,4390,4390,4390,4390,0
20230831,160000,4474522355,4390,4390,4390,4390,0
20230831,155900,4474522355,4390,4390,4390,4390,0
20230831,155800,4474522355,4390,4390,4390,4390,0
20230831,155700,4474522355,4390,4390,4390,4390,0
20230831,155600,4474522355,4390,4390,4390,4390,0
20230831,155500,4474522355,4390,4390,4390,4390,0
20230831,155400,4474522355,4390,4390,4390,4390,0
20230831,155300,4474522355,4390,4390,4390,4390,0
20230831,155200,4474522355,4390,4390,4390,4390,0
20230831,155100,4474522355,4390,4390,4390,4390,0
20230831,155000,4474522355,4390,4390,4390,4390,0
20230831,154900,4474522355,4390,4390,4390,4390,0
20230831,154800,4474522355,4390,4390,4390,4390,0
20230831,154700,4474522355,4390,4390,4390,4390,0
20230831,154600,4474522355,4390,4390,4390,4390,0
20230831,154500,4474522355,4390,4390,4390,4390,0
20230831,154400,4474522355,4390,4390,4390,4390,0
20230831,154300,4474522355,4390,4390,4390,4390,0
20230831,154200,4474522355,4390,4390,4390,4390,0
20230831,154100,4474522355,4390,4390,4390,4390,18306
20230831,154000,4474522355,4390,4390,4390,4390,0
20230831,153900,4474522355,4390,4390,4390,4390,0
20230831,153800,4474522355,4390,4390,4390,4390,0
20230831,153700,4474522355,4390,4390,4390,4390,0
20230831,153600,4474522355,4390,4390,4390,4390,0
20230831,153500,4474522355,4390,4390,4390,4390,0
20230831,153400,4474522355,4390,4390,4390,4390,0
20230831,153300,4474522355,4390,4390,4390,4390,0
20230831,153200,4474522355,4390,4390,4390,4390,0
20230831,153100,4474522355,4390,4390,4390,4390,0
20230831,153000,4474522355,4390,4390,4390,4390,18306
20230831,152900,4394159015,4390,4390,4390,4390,0
20230831,152800,4394159015,4390,4390,4390,4390,0
20230831,152700,4394159015,4390,4390,4390,4390,0
20230831,152600,4394159015,4390,4390,4390,4390,0
20230831,152500,4394159015,4390,4390,4390,4390,0
20230831,152400,4394159015,4390,4390,4390,4390,0
20230831,152300,4394159015,4390,4390,4390,4390,0
20230831,152200,4394159015,4390,4390,4390,4390,0
20230831,152100,4394159015,4390,4390,4390,4390,0
20230831,152000,4394159015,4390,4390,4390,4390,0
20230831,151900,4394159015,4390,4390,4395,4375,11907
20230831,151800,4341957215,4395,4390,4395,4390,510
20230831,151700,4339717920,4390,4390,4390,4385,3578
20230831,151600,4324012365,4390,4390,4390,4385,2930
20230831,151500,4311151295,4385,4390,4390,4385,1233
20230831,151400,4305744475,4390,4390,4390,4380,353
20230831,151300,4304196075,4390,4385,4390,4380,3403
20230831,151200,4289258380,4385,4390,4390,4380,2304
20230831,151100,4279166235,4385,4390,4390,4385,1232
20230831,151000,4273761660,4385,4385,4385,4385,1865
20230831,150900,4265583635,4385,4385,4385,4385,408
20230831,150800,4263794555,4380,4380,4385,4380,3901
20230831,150700,4246707940,4380,4380,4380,4380,1276
20230831,150600,4241119060,4375,4375,4375,4375,1583
20230831,150500,4234193435,4375,4370,4375,4370,1009
20230831,150400,4229782130,4370,4375,4375,4370,4425
20230831,150300,4210426690,4375,4375,4375,4375,1177
20230831,150200,4205277315,4375,4380,4380,4375,2430
20230831,150100,4194634080,4375,4375,4380,4375,196
20230831,150000,4193776490,4375,4380,4380,4375,1224
20230831,145900,4188420715,4375,4375,4375,4375,1355
20230831,145800,4182492590,4380,4380,4380,4380,1844
20230831,145700,4174415870,4380,4380,4380,4380,7461
20230831,145600,4141736690,4375,4380,4380,4375,4897
20230831,145500,4120311645,4375,4370,4375,4370,2644
20230831,145400,4108744195,4365,4365,4370,4365,2621
20230831,145300,4097292275,4365,4370,4370,4360,9385
20230831,145200,4056320325,4370,4375,4375,4370,1649
20230831,145100,4049106450,4370,4365,4370,4365,1978
20230831,145000,4040462690,4365,4365,4375,4365,6172
20230831,144900,4013518950,4365,4360,4370,4355,16245
20230831,144800,3942593075,4365,4355,4365,4355,2641
20230831,144700,3931071925,4360,4360,4360,4355,3157
20230831,144600,3917317995,4360,4360,4360,4355,2789
20230831,144500,3905158055,4360,4360,4360,4360,1020
20230831,144400,3900710855,4365,4365,4365,4355,2607
20230831,144300,3889344405,4360,4360,4365,4360,360
20230831,144200,3887774770,4360,4360,4360,4355,730
20230831,144100,3884592070,4355,4365,4365,4355,2939
20230831,144000,3871778105,4365,4365,4365,4360,2447
20230831,143900,3861097450,4370,4370,4370,4370,160
20230831,143800,3860398250,4365,4365,4365,4365,681
20230831,143700,3857425685,4360,4365,4365,4360,445
20230831,143600,3855485210,4365,4365,4365,4365,251
20230831,143500,3854389595,4360,4360,4365,4360,1185
20230831,143400,3849220880,4355,4360,4360,4355,523
20230831,143300,3846942350,4355,4360,4360,4355,3800
20230831,143200,3830379850,4360,4375,4375,4360,5212
20230831,143100,3807630690,4375,4375,4375,4375,219
20230831,143000,3806672565,4375,4370,4375,4365,1624
20230831,142900,3799575595,4375,4370,4375,4370,718
20230831,142800,3796437825,4370,4370,4375,4370,1730
20230831,142700,3788875185,4370,4365,4370,4365,1583
20230831,142600,3781959750,4360,4355,4365,4355,3141
20230831,142500,3768273380,4350,4370,4375,4350,18662
20230831,142400,3686898485,4370,4355,4370,4355,1759
20230831,142300,3679220865,4355,4365,4365,4355,1661
20230831,142200,3671978790,4365,4360,4365,4360,1785
20230831,142100,3664193765,4365,4365,4365,4360,668
20230831,142000,3661278975,4360,4360,4365,4355,1195
20230831,141900,3656067440,4365,4350,4370,4345,4445
20230831,141800,3636699210,4350,4350,4360,4345,8225
20230831,141700,3600864030,4350,4355,4355,4350,153
20230831,141600,3600198035,4350,4340,4350,4340,319
20230831,141500,3598811140,4340,4345,4350,4340,288
20230831,141400,3597560045,4345,4345,4355,4340,1198
20230831,141300,3592347725,4345,4340,4345,4340,6059
20230831,141200,3566051435,4340,4350,4350,4340,1341
20230831,141100,3560225815,4350,4350,4350,4345,422
20230831,141000,3558391070,4345,4345,4350,4345,170
20230831,140900,3557651680,4340,4355,4355,4340,872
20230831,140800,3553862555,4345,4350,4350,4340,980
20230831,140700,3549606240,4345,4345,4355,4340,679
20230831,140600,3546653620,4340,4355,4360,4335,1253
20230831,140500,3541208160,4360,4355,4360,4355,10387
20230831,140400,3495953065,4355,4355,4355,4340,5108
20230831,140300,3473768555,4355,4340,4355,4340,27754
20230831,140200,3353228770,4345,4345,4345,4345,80
20230831,140100,3352881170,4345,4345,4345,4345,712
20230831,140000,3349787530,4345,4340,4345,4340,1116
20230831,135900,3344942105,4345,4335,4350,4335,20128
20230831,135800,3257663510,4335,4330,4335,4330,14437
20230831,135700,3195143115,4330,4330,4330,4330,1361
20230831,135600,3189249985,4330,4330,4335,4325,5622
20230831,135500,3164906415,4335,4335,4335,4335,303
20230831,135400,3163592910,4335,4335,4335,4335,645
20230831,135300,3160796835,4330,4340,4340,4330,353
20230831,135200,3159265055,4340,4340,4340,4335,984
20230831,135100,3154995070,4345,4350,4350,4340,5622
20230831,135000,3130590290,4350,4355,4355,4350,1314
20230831,134900,3124872165,4355,4355,4355,4350,343
20230831,134800,3123379510,4355,4350,4355,4350,1173
20230831,134700,3118276095,4355,4355,4355,4355,89
20230831,134600,3117888500,4355,4355,4355,4350,2264
20230831,134500,3108039875,4355,4360,4360,4355,3589
20230831,134400,3092405780,4360,4355,4360,4355,216
20230831,134300,3091464875,4360,4360,4360,4355,2428
20230831,134200,3080888870,4360,4360,4360,4355,2425
20230831,134100,3070325870,4360,4355,4360,4355,1063
20230831,134000,3065696190,4360,4355,4360,4355,242
20230831,133900,3064641570,4350,4360,4360,4345,6434
20230831,133800,3036655060,4360,4360,4360,4355,2191
20230831,133700,3027103800,4360,4360,4360,4360,210
20230831,133600,3026188200,4360,4355,4360,4355,133
20230831,133500,3025608860,4355,4350,4355,4350,1182
20230831,133400,3020461290,4350,4350,4350,4345,1323
20230831,133300,3014707450,4350,4350,4350,4350,573
20230831,133200,3012214900,4355,4355,4355,4355,195
20230831,133100,3011365675,4355,4355,4355,4355,80
20230831,133000,3011017275,4355,4355,4355,4355,178
20230831,132900,3010242085,4350,4355,4355,4350,1332
20230831,132800,3004446935,4355,4355,4355,4350,673
20230831,132700,3001516050,4350,4355,4355,4350,106
20230831,132600,3001054620,4355,4355,4355,4355,45
20230831,132500,3000858645,4355,4350,4355,4350,1005
20230831,132400,2996484460,4350,4350,4355,4350,1068
20230831,132300,2991838535,4355,4355,4355,4355,79
20230831,132200,2991494490,4355,4355,4355,4355,195
20230831,132100,2990645265,4350,4355,4355,4350,903
20230831,132000,2986714105,4355,4355,4355,4350,594
20230831,131900,2984129735,4355,4360,4360,4355,522
20230831,131800,2981853940,4355,4355,4360,4355,103
20230831,131700,2981405175,4360,4360,4360,4360,194
20230831,131600,2980559335,4355,4360,4360,4355,257
20230831,131500,2979439640,4360,4360,4360,4355,272
20230831,131400,2978254470,4355,4355,4355,4355,900
20230831,131300,2974334970,4350,4360,4360,4350,669
20230831,131200,2971424485,4360,4360,4365,4360,686
20230831,131100,2968432760,4360,4360,4365,4360,608
20230831,131000,2965781445,4365,4365,4365,4365,615
20230831,130900,2963096970,4360,4365,4365,4360,1881
20230831,130800,2954895410,4365,4360,4365,4360,1014
20230831,130700,2950474270,4360,4365,4365,4330,5601
20230831,130600,2926109265,4360,4375,4375,4360,6562
20230831,130500,2897464105,4380,4380,4380,4375,324
20230831,130400,2896044990,4375,4375,4380,4375,229
20230831,130300,2895042250,4375,4380,4380,4370,3139
20230831,130200,2881310010,4375,4370,4380,4370,6907
20230831,130100,2851095745,4370,4365,4370,4360,1301
20230831,130000,2845415325,4365,4360,4365,4360,1344
20230831,125900,2839551285,4350,4365,4365,4350,743
20230831,125800,2836313090,4365,4365,4365,4350,4046
20230831,125700,2818673495,4365,4370,4370,4365,771
20230831,125600,2815304725,4370,4365,4370,4365,1520
20230831,125500,2808669550,4360,4360,4365,4360,809
20230831,125400,2805142180,4360,4360,4360,4355,2787
20230831,125300,2792992205,4360,4360,4360,4355,298
20230831,125200,2791694090,4360,4355,4360,4355,850
20230831,125100,2787992185,4355,4355,4355,4350,900
20230831,125000,2784076095,4355,4350,4355,4350,234
20230831,124900,2783057045,4355,4360,4360,4350,3070
20230831,124800,2769691770,4355,4355,4355,4355,230
20230831,124700,2768690120,4355,4350,4355,4350,480
20230831,124600,2766601695,4350,4345,4350,4345,709
20230831,124500,2763520045,4350,4350,4350,4350,76
20230831,124400,2763189445,4350,4345,4350,4345,1006
20230831,124300,2758818245,4345,4345,4345,4340,241
20230831,124200,2757771105,4345,4345,4345,4345,25
20230831,124100,2757662480,4340,4340,4340,4340,173
20230831,124000,2756911660,4340,4350,4350,4340,882
20230831,123900,2753079410,4345,4335,4345,4335,1815
20230831,123800,2745207125,4335,4335,4335,4335,216
20230831,123700,2744270765,4335,4330,4335,4330,995
20230831,123600,2739962290,4330,4330,4330,4325,732
20230831,123500,2736794230,4325,4325,4325,4325,1634
20230831,123400,2729727180,4325,4325,4330,4325,1192
20230831,123300,2724571030,4325,4325,4325,4320,4331
20230831,123200,2705849455,4325,4330,4330,4325,2500
20230831,123100,2695034455,4330,4330,4335,4330,1861
20230831,123000,2686973575,4330,4330,4330,4330,1
20230831,122900,2686969245,4330,4335,4335,4330,842
20230831,122800,2683323350,4335,4335,4335,4335,250
20230831,122700,2682239600,4335,4340,4340,4335,985
20230831,122600,2677965525,4335,4335,4335,4335,0
20230831,122500,2677965525,4335,4335,4335,4335,390
20230831,122400,2676274875,4330,4325,4330,4325,808
20230831,122300,2672776735,4315,4315,4315,4315,0
20230831,122200,2672776735,4315,4325,4330,4315,3522
20230831,122100,2657564860,4325,4320,4325,4320,755
20230831,122000,2654300630,4320,4320,4320,4310,1062
20230831,121900,2649716460,4320,4320,4320,4320,0
20230831,121800,2649716460,4320,4320,4320,4305,15837
20230831,121700,2581450475,4320,4330,4330,4320,6883
20230831,121600,2551702990,4330,4335,4335,4330,944
20230831,121500,2547614685,4330,4330,4330,4330,30
20230831,121400,2547484785,4340,4330,4340,4330,697
20230831,121300,2544464725,4330,4325,4330,4325,2913
20230831,121200,2531857675,4325,4325,4330,4325,501
20230831,121100,2529690350,4325,4330,4330,4325,6890
20230831,121000,2499884130,4325,4330,4330,4325,408
20230831,120900,2498117495,4330,4335,4335,4330,1705
20230831,120800,2490728820,4340,4340,4340,4340,285
20230831,120700,2489491920,4340,4340,4340,4340,0
20230831,120600,2489491920,4340,4335,4340,4330,1541
20230831,120500,2482816275,4335,4340,4340,4335,1239
20230831,120400,2477444435,4335,4335,4335,4335,635
20230831,120300,2474691710,4335,4340,4340,4335,946
20230831,120200,2470589050,4335,4335,4335,4335,10
20230831,120100,2470545700,4335,4340,4340,4335,608
20230831,120000,2467909710,4335,4340,4340,4335,487
20230831,115900,2465798110,4345,4345,4345,4345,597
20230831,115800,2463204145,4345,4345,4345,4345,464
20230831,115700,2461188065,4350,4350,4350,4350,312
20230831,115600,2459830865,4350,4355,4355,4350,250
20230831,115500,2458742615,4345,4345,4345,4345,60
20230831,115400,2458481915,4345,4345,4345,4340,541
20230831,115300,2456132170,4350,4350,4350,4350,1
20230831,115200,2456127820,4350,4350,4350,4350,150
20230831,115100,2455475320,4350,4345,4350,4345,209
20230831,115000,2454567210,4340,4340,4345,4340,1354
20230831,114900,2448689350,4340,4340,4340,4340,383
20230831,114800,2447027130,4340,4340,4340,4340,0
20230831,114700,2447027130,4340,4330,4340,4330,1518
20230831,114600,2440448690,4330,4340,4340,4330,525
20230831,114500,2438174180,4340,4345,4345,4340,947
20230831,114400,2434064195,4345,4340,4345,4340,1303
20230831,114300,2428404920,4340,4345,4345,4340,258
20230831,114200,2427284700,4345,4340,4345,4340,358
20230831,114100,2425729200,4340,4340,4340,4340,461
20230831,114000,2423728460,4335,4340,4340,4325,8236
20230831,113900,2388067830,4345,4345,4345,4345,183
20230831,113800,2387272695,4345,4345,4345,4345,112
20230831,113700,2386786055,4345,4345,4345,4345,152
20230831,113600,2386125615,4345,4345,4345,4345,387
20230831,113500,2384444100,4350,4350,4350,4350,1713
20230831,113400,2376992550,4350,4350,4350,4350,160
20230831,113300,2376296550,4355,4355,4355,4355,10
20230831,113200,2376253000,4355,4335,4355,4335,9850
20230831,113100,2333447650,4335,4335,4335,4335,165
20230831,113000,2332732375,4335,4330,4335,4330,736
20230831,112900,2329541995,4330,4330,4330,4330,578
20230831,112800,2327039255,4330,4330,4330,4330,70
20230831,112700,2326736155,4335,4335,4335,4335,11
20230831,112600,2326688470,4335,4330,4335,4330,813
20230831,112500,2323166150,4330,4335,4335,4330,1393
20230831,112400,2317134445,4335,4325,4335,4325,1702
20230831,112300,2309771295,4325,4325,4325,4325,500
20230831,112200,2307608795,4325,4325,4325,4325,3278
20230831,112100,2293431445,4320,4325,4325,4320,2784
20230831,112000,2281392385,4325,4330,4330,4325,123
20230831,111900,2280860295,4335,4335,4335,4335,150
20230831,111800,2280210045,4335,4335,4335,4335,560
20230831,111700,2277782445,4340,4340,4340,4340,128
20230831,111600,2277226925,4335,4340,4340,4335,707
20230831,111500,2274162070,4335,4335,4340,4335,990
20230831,111400,2269869920,4330,4345,4345,4330,3546
20230831,111300,2254497245,4345,4350,4350,4345,1865
20230831,111200,2246393075,4350,4350,4350,4350,50
20230831,111100,2246175575,4350,4350,4350,4350,454
20230831,111000,2244200675,4350,4350,4350,4350,650
20230831,110900,2241373175,4350,4340,4350,4335,312
20230831,110800,2240019955,4340,4335,4340,4335,221
20230831,110700,2239060915,4335,4340,4340,4335,256
20230831,110600,2237949975,4350,4335,4355,4335,1033
20230831,110500,2233461170,4335,4340,4340,4335,380
20230831,110400,2231813265,4340,4330,4350,4330,617
20230831,110300,2229135935,4330,4330,4335,4325,831
20230831,110200,2225537795,4330,4335,4335,4330,272
20230831,110100,2224359250,4335,4325,4335,4325,446
20230831,110000,2222427395,4330,4330,4330,4330,210
20230831,105900,2221518095,4335,4335,4335,4330,507
20230831,105800,2219322250,4335,4340,4345,4335,1547
20230831,105700,2212610670,4335,4335,4345,4330,164
20230831,105600,2211899720,4340,4325,4340,4320,1927
20230831,105500,2203549770,4325,4325,4325,4320,1302
20230831,105400,2197918820,4330,4330,4330,4330,150
20230831,105300,2197269320,4325,4330,4330,4325,3363
20230831,105200,2182721845,4325,4330,4330,4325,627
20230831,105100,2180009485,4330,4325,4330,4325,230
20230831,105000,2179014110,4325,4320,4325,4315,935
20230831,104900,2174975430,4315,4320,4320,4315,100
20230831,104800,2174543530,4320,4320,4320,4315,689
20230831,104700,2171567150,4315,4300,4320,4300,2085
20230831,104600,2162578255,4300,4315,4320,4300,2977
20230831,104500,2149754630,4310,4310,4310,4305,1016
20230831,104400,2145378780,4310,4310,4310,4300,1724
20230831,104300,2137957405,4310,4305,4310,4305,112
20230831,104200,2137475035,4305,4310,4310,4305,124
20230831,104100,2136941205,4305,4305,4310,4305,754
20230831,104000,2133695035,4310,4305,4310,4305,1644
20230831,103900,2126616415,4305,4305,4310,4305,380
20230831,103800,2124979155,4305,4300,4305,4300,918
20230831,103700,2121027265,4300,4320,4320,4300,2938
20230831,103600,2108390845,4325,4315,4325,4310,2865
20230831,103500,2096034720,4315,4320,4320,4310,1652
20230831,103400,2088907785,4320,4300,4345,4300,5367
20230831,103300,2065695950,4300,4290,4300,4290,8504
20230831,103200,2029207930,4290,4290,4290,4290,3034
20230831,103100,2016192070,4290,4290,4295,4290,6478
20230831,103000,1988398490,4290,4295,4295,4290,2670
20230831,102900,1976941680,4295,4295,4300,4285,2767
20230831,102800,1965081075,4285,4295,4300,4285,6017
20230831,102700,1939261910,4300,4295,4300,4295,1544
20230831,102600,1932630115,4300,4305,4305,4300,365
20230831,102500,1931060610,4305,4300,4305,4300,568
20230831,102400,1928615375,4305,4300,4305,4300,1575
20230831,102300,1921841060,4305,4305,4305,4295,2190
20230831,102200,1912430170,4305,4310,4310,4305,2251
20230831,102100,1902732705,4310,4310,4310,4310,50
20230831,102000,1902517205,4310,4305,4310,4295,1546
20230831,101900,1895857305,4300,4295,4300,4290,1976
20230831,101800,1887364595,4290,4300,4300,4285,1146
20230831,101700,1882443375,4300,4290,4300,4285,2335
20230831,101600,1872417840,4290,4295,4295,4290,1013
20230831,101500,1868072055,4295,4300,4300,4280,3944
20230831,101400,1851147285,4300,4305,4315,4300,6272
20230831,101300,1824164115,4305,4285,4310,4285,3826
20230831,101200,1807723200,4280,4280,4285,4270,5924
20230831,101100,1782381110,4280,4290,4290,4280,13718
20230831,101000,1723615480,4290,4290,4290,4290,956
20230831,100900,1719514240,4290,4300,4305,4290,1240
20230831,100800,1714186270,4295,4300,4300,4295,1765
20230831,100700,1706597855,4285,4315,4315,4285,7597
20230831,100600,1673966485,4320,4295,4340,4295,5915
20230831,100500,1648454240,4295,4300,4310,4295,3549
20230831,100400,1633192090,4305,4305,4305,4300,7442
20230831,100300,1601176430,4305,4310,4310,4300,3853
20230831,100200,1584594480,4310,4305,4310,4300,14471
20230831,100100,1522286460,4310,4310,4310,4300,979
20230831,100000,1518070105,4305,4325,4325,4305,16805
20230831,095900,1445603095,4325,4330,4330,4320,11996
20230831,095800,1393708095,4325,4340,4345,4325,30890
20230831,095700,1259892475,4345,4350,4350,4345,2515
20230831,095600,1248961505,4350,4345,4350,4340,5598
20230831,095500,1224636080,4345,4345,4345,4335,12386
20230831,095400,1170880500,4345,4340,4355,4335,5409
20230831,095300,1147392015,4345,4355,4355,4345,7608
20230831,095200,1114307670,4355,4360,4360,4355,4301
20230831,095100,1095575815,4360,4360,4360,4360,1041
20230831,095000,1091037055,4365,4365,4365,4365,4853
20230831,094900,1069853710,4365,4365,4370,4365,1648
20230831,094800,1062659690,4365,4360,4365,4355,5097
20230831,094700,1040439450,4365,4370,4370,4360,788
20230831,094600,1037001160,4360,4370,4370,4360,2956
20230831,094500,1024112565,4360,4365,4365,4360,2190
20230831,094400,1014558665,4365,4365,4370,4355,5012
20230831,094300,992705720,4370,4380,4380,4370,1394
20230831,094200,986602170,4380,4365,4380,4360,21361
20230831,094100,893453465,4360,4360,4360,4360,243
20230831,094000,892393985,4360,4370,4370,4360,3400
20230831,093900,877564965,4370,4360,4370,4360,1477
20230831,093800,871114010,4360,4355,4360,4350,5343
20230831,093700,847859590,4350,4350,4355,4350,3614
20230831,093600,832137180,4355,4355,4360,4350,4249
20230831,093500,813641640,4355,4360,4360,4355,608
20230831,093400,810993600,4360,4370,4370,4355,1819
20230831,093300,803060595,4370,4370,4370,4350,4028
20230831,093200,785522070,4370,4360,4375,4360,1551
20230831,093100,778747645,4360,4365,4365,4355,612
20230831,093000,776082075,4360,4365,4370,4350,8850
20230831,092900,737495035,4365,4370,4370,4360,3315
20230831,092800,723038300,4365,4365,4370,4360,858
20230831,092700,719292770,4360,4385,4385,4360,3700
20230831,092600,703118340,4390,4405,4405,4390,4708
20230831,092500,682412160,4405,4405,4410,4405,1500
20230831,092400,675804590,4405,4420,4440,4405,16863
20230831,092300,601272275,4425,4405,4425,4405,9247
20230831,092200,560435530,4400,4400,4415,4395,7178
20230831,092100,528801040,4405,4380,4405,4375,16292
20230831,092000,457313965,4380,4380,4380,4380,2218
20230831,091900,447599125,4375,4375,4385,4375,2209
20230831,091800,437928125,4375,4390,4390,4375,2559
20230831,091700,426709335,4390,4395,4405,4390,7984
20230831,091600,391588030,4395,4355,4395,4355,6652
20230831,091500,362484355,4355,4370,4370,4340,6096
20230831,091400,335927240,4370,4370,4370,4340,7974
20230831,091300,301277540,4370,4375,4380,4360,3132
20230831,091200,287592650,4380,4355,4380,4355,2225
20230831,091100,277868315,4350,4355,4355,4340,2051
20230831,091000,268950920,4340,4340,4350,4340,3763
20230831,090900,252613365,4350,4350,4350,4330,7498
20230831,090800,220117890,4355,4340,4360,4335,10413
20230831,090700,174907870,4340,4365,4365,4340,1306
20230831,090600,169229085,4365,4370,4385,4365,2191
20230831,090500,159651915,4370,4395,4395,4360,6263
20230831,090400,132214305,4395,4380,4415,4380,6895
20230831,090300,101918855,4380,4375,4385,4365,5520
20230831,090200,77767280,4365,4345,4370,4345,5486
20230831,090100,53888935,4345,4355,4360,4330,3904
20230831,090000,36948670,4355,4340,4360,4335,8108