KissMeData/087600/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194200,4527768120,8020,8020,8020,8020,53707
20230831,194100,4527768120,8020,8020,8020,8020,0
20230831,194000,4527768120,8020,8020,8020,8020,0
20230831,193900,4527768120,8020,8020,8020,8020,0
20230831,193800,4527768120,8020,8020,8020,8020,0
20230831,193700,4527768120,8020,8020,8020,8020,0
20230831,193600,4527768120,8020,8020,8020,8020,0
20230831,193500,4527768120,8020,8020,8020,8020,0
20230831,193400,4527768120,8020,8020,8020,8020,0
20230831,193300,4527768120,8020,8020,8020,8020,0
20230831,193200,4527768120,8020,8020,8020,8020,0
20230831,193100,4527768120,8020,8020,8020,8020,0
20230831,193000,4527768120,8020,8020,8020,8020,0
20230831,192900,4527768120,8020,8020,8020,8020,0
20230831,192800,4527768120,8020,8020,8020,8020,0
20230831,192700,4527768120,8020,8020,8020,8020,0
20230831,192600,4527768120,8020,8020,8020,8020,0
20230831,192500,4527768120,8020,8020,8020,8020,0
20230831,192400,4527768120,8020,8020,8020,8020,0
20230831,192300,4527768120,8020,8020,8020,8020,0
20230831,192200,4527768120,8020,8020,8020,8020,0
20230831,192100,4527768120,8020,8020,8020,8020,0
20230831,192000,4527768120,8020,8020,8020,8020,0
20230831,191900,4527768120,8020,8020,8020,8020,0
20230831,191800,4527768120,8020,8020,8020,8020,0
20230831,191700,4527768120,8020,8020,8020,8020,0
20230831,191600,4527768120,8020,8020,8020,8020,0
20230831,191500,4527768120,8020,8020,8020,8020,0
20230831,191400,4527768120,8020,8020,8020,8020,0
20230831,191300,4527768120,8020,8020,8020,8020,0
20230831,191200,4527768120,8020,8020,8020,8020,53707
20230831,191100,4527768120,8020,8020,8020,8020,0
20230831,191000,4527768120,8020,8020,8020,8020,0
20230831,190900,4527768120,8020,8020,8020,8020,0
20230831,190800,4527768120,8020,8020,8020,8020,0
20230831,190700,4527768120,8020,8020,8020,8020,0
20230831,190600,4527768120,8020,8020,8020,8020,0
20230831,190500,4527768120,8020,8020,8020,8020,0
20230831,190400,4527768120,8020,8020,8020,8020,0
20230831,190300,4527768120,8020,8020,8020,8020,0
20230831,190200,4527768120,8020,8020,8020,8020,0
20230831,190100,4527768120,8020,8020,8020,8020,0
20230831,190000,4527768120,8020,8020,8020,8020,0
20230831,185900,4527768120,8020,8020,8020,8020,0
20230831,185800,4527768120,8020,8020,8020,8020,0
20230831,185700,4527768120,8020,8020,8020,8020,0
20230831,185600,4527768120,8020,8020,8020,8020,0
20230831,185500,4527768120,8020,8020,8020,8020,0
20230831,185400,4527768120,8020,8020,8020,8020,0
20230831,185300,4527768120,8020,8020,8020,8020,0
20230831,185200,4527768120,8020,8020,8020,8020,0
20230831,185100,4527768120,8020,8020,8020,8020,0
20230831,185000,4527768120,8020,8020,8020,8020,0
20230831,184900,4527768120,8020,8020,8020,8020,0
20230831,184800,4527768120,8020,8020,8020,8020,0
20230831,184700,4527768120,8020,8020,8020,8020,0
20230831,184600,4527768120,8020,8020,8020,8020,0
20230831,184500,4527768120,8020,8020,8020,8020,0
20230831,184400,4527768120,8020,8020,8020,8020,0
20230831,184300,4527768120,8020,8020,8020,8020,0
20230831,184200,4527768120,8020,8020,8020,8020,53707
20230831,184100,4527768120,8020,8020,8020,8020,0
20230831,184000,4527768120,8020,8020,8020,8020,0
20230831,183900,4527768120,8020,8020,8020,8020,0
20230831,183800,4527768120,8020,8020,8020,8020,0
20230831,183700,4527768120,8020,8020,8020,8020,0
20230831,183600,4527768120,8020,8020,8020,8020,0
20230831,183500,4527768120,8020,8020,8020,8020,0
20230831,183400,4527768120,8020,8020,8020,8020,0
20230831,183300,4527768120,8020,8020,8020,8020,0
20230831,183200,4527768120,8020,8020,8020,8020,0
20230831,183100,4527768120,8020,8020,8020,8020,0
20230831,183000,4527768120,8020,8020,8020,8020,0
20230831,182900,4527768120,8020,8020,8020,8020,0
20230831,182800,4527768120,8020,8020,8020,8020,0
20230831,182700,4527768120,8020,8020,8020,8020,0
20230831,182600,4527768120,8020,8020,8020,8020,0
20230831,182500,4527768120,8020,8020,8020,8020,0
20230831,182400,4527768120,8020,8020,8020,8020,0
20230831,182300,4527768120,8020,8020,8020,8020,0
20230831,182200,4527768120,8020,8020,8020,8020,0
20230831,182100,4527768120,8020,8020,8020,8020,0
20230831,182000,4527768120,8020,8020,8020,8020,0
20230831,181900,4527768120,8020,8020,8020,8020,0
20230831,181800,4527768120,8020,8020,8020,8020,0
20230831,181700,4527768120,8020,8020,8020,8020,0
20230831,181600,4527768120,8020,8020,8020,8020,0
20230831,181500,4527768120,8020,8020,8020,8020,0
20230831,181400,4527768120,8020,8020,8020,8020,0
20230831,181300,4527768120,8020,8020,8020,8020,0
20230831,181200,4527768120,8020,8020,8020,8020,53707
20230831,181100,4527768120,8020,8020,8020,8020,0
20230831,181000,4527768120,8020,8020,8020,8020,0
20230831,180900,4527768120,8020,8020,8020,8020,0
20230831,180800,4527768120,8020,8020,8020,8020,0
20230831,180700,4527768120,8020,8020,8020,8020,0
20230831,180600,4527768120,8020,8020,8020,8020,0
20230831,180500,4527768120,8020,8020,8020,8020,0
20230831,180400,4527768120,8020,8020,8020,8020,0
20230831,180300,4527768120,8020,8020,8020,8020,0
20230831,180200,4527768120,8020,8020,8020,8020,0
20230831,180100,4527768120,8020,8020,8020,8020,0
20230831,180000,4527768120,8020,8020,8020,8020,0
20230831,175900,4527768120,8020,8020,8020,8020,0
20230831,175800,4527768120,8020,8020,8020,8020,0
20230831,175700,4527768120,8020,8020,8020,8020,0
20230831,175600,4527768120,8020,8020,8020,8020,0
20230831,175500,4527768120,8020,8020,8020,8020,0
20230831,175400,4527768120,8020,8020,8020,8020,0
20230831,175300,4527768120,8020,8020,8020,8020,0
20230831,175200,4527768120,8020,8020,8020,8020,0
20230831,175100,4527768120,8020,8020,8020,8020,0
20230831,175000,4527768120,8020,8020,8020,8020,0
20230831,174900,4527768120,8020,8020,8020,8020,0
20230831,174800,4527768120,8020,8020,8020,8020,0
20230831,174700,4527768120,8020,8020,8020,8020,0
20230831,174600,4527768120,8020,8020,8020,8020,0
20230831,174500,4527768120,8020,8020,8020,8020,0
20230831,174400,4527768120,8020,8020,8020,8020,0
20230831,174300,4527768120,8020,8020,8020,8020,0
20230831,174200,4527768120,8020,8020,8020,8020,53707
20230831,174100,4527768120,8020,8020,8020,8020,0
20230831,174000,4527768120,8020,8020,8020,8020,0
20230831,173900,4527768120,8020,8020,8020,8020,0
20230831,173800,4527768120,8020,8020,8020,8020,0
20230831,173700,4527768120,8020,8020,8020,8020,0
20230831,173600,4527768120,8020,8020,8020,8020,0
20230831,173500,4527768120,8020,8020,8020,8020,0
20230831,173400,4527768120,8020,8020,8020,8020,0
20230831,173300,4527768120,8020,8020,8020,8020,0
20230831,173200,4527768120,8020,8020,8020,8020,0
20230831,173100,4527768120,8020,8020,8020,8020,0
20230831,173000,4527768120,8020,8020,8020,8020,0
20230831,172900,4527768120,8020,8020,8020,8020,0
20230831,172800,4527768120,8020,8020,8020,8020,0
20230831,172700,4527768120,8020,8020,8020,8020,0
20230831,172600,4527768120,8020,8020,8020,8020,0
20230831,172500,4527768120,8020,8020,8020,8020,0
20230831,172400,4527768120,8020,8020,8020,8020,0
20230831,172300,4527768120,8020,8020,8020,8020,0
20230831,172200,4527768120,8020,8020,8020,8020,0
20230831,172100,4527768120,8020,8020,8020,8020,0
20230831,172000,4527768120,8020,8020,8020,8020,0
20230831,171900,4527768120,8020,8020,8020,8020,0
20230831,171800,4527768120,8020,8020,8020,8020,0
20230831,171700,4527768120,8020,8020,8020,8020,0
20230831,171600,4527768120,8020,8020,8020,8020,0
20230831,171500,4527768120,8020,8020,8020,8020,0
20230831,171400,4527768120,8020,8020,8020,8020,0
20230831,171300,4527768120,8020,8020,8020,8020,0
20230831,171200,4527768120,8020,8020,8020,8020,53707
20230831,171100,4527768120,8020,8020,8020,8020,0
20230831,171000,4527768120,8020,8020,8020,8020,0
20230831,170900,4527768120,8020,8020,8020,8020,0
20230831,170800,4527768120,8020,8020,8020,8020,0
20230831,170700,4527768120,8020,8020,8020,8020,0
20230831,170600,4527768120,8020,8020,8020,8020,0
20230831,170500,4527768120,8020,8020,8020,8020,0
20230831,170400,4527768120,8020,8020,8020,8020,0
20230831,170300,4527768120,8020,8020,8020,8020,0
20230831,170200,4527768120,8020,8020,8020,8020,0
20230831,170100,4527768120,8020,8020,8020,8020,0
20230831,170000,4527768120,8020,8020,8020,8020,0
20230831,165900,4527768120,8020,8020,8020,8020,0
20230831,165800,4527768120,8020,8020,8020,8020,0
20230831,165700,4527768120,8020,8020,8020,8020,0
20230831,165600,4527768120,8020,8020,8020,8020,0
20230831,165500,4527768120,8020,8020,8020,8020,0
20230831,165400,4527768120,8020,8020,8020,8020,0
20230831,165300,4527768120,8020,8020,8020,8020,0
20230831,165200,4527768120,8020,8020,8020,8020,0
20230831,165100,4527768120,8020,8020,8020,8020,0
20230831,165000,4527768120,8020,8020,8020,8020,0
20230831,164900,4527768120,8020,8020,8020,8020,0
20230831,164800,4527768120,8020,8020,8020,8020,0
20230831,164700,4527768120,8020,8020,8020,8020,0
20230831,164600,4527768120,8020,8020,8020,8020,0
20230831,164500,4527768120,8020,8020,8020,8020,0
20230831,164400,4527768120,8020,8020,8020,8020,0
20230831,164300,4527768120,8020,8020,8020,8020,0
20230831,164200,4527768120,8020,8020,8020,8020,53707
20230831,164100,4527768120,8020,8020,8020,8020,0
20230831,164000,4527768120,8020,8020,8020,8020,0
20230831,163900,4527768120,8020,8020,8020,8020,0
20230831,163800,4527768120,8020,8020,8020,8020,0
20230831,163700,4527768120,8020,8020,8020,8020,0
20230831,163600,4527768120,8020,8020,8020,8020,0
20230831,163500,4527768120,8020,8020,8020,8020,0
20230831,163400,4527768120,8020,8020,8020,8020,0
20230831,163300,4527768120,8020,8020,8020,8020,0
20230831,163200,4527768120,8020,8020,8020,8020,0
20230831,163100,4527768120,8020,8020,8020,8020,0
20230831,163000,4527768120,8020,8020,8020,8020,0
20230831,162900,4527768120,8020,8020,8020,8020,0
20230831,162800,4527768120,8020,8020,8020,8020,0
20230831,162700,4527768120,8020,8020,8020,8020,0
20230831,162600,4527768120,8020,8020,8020,8020,0
20230831,162500,4527768120,8020,8020,8020,8020,0
20230831,162400,4527768120,8020,8020,8020,8020,0
20230831,162300,4527768120,8020,8020,8020,8020,0
20230831,162200,4527768120,8020,8020,8020,8020,0
20230831,162100,4527768120,8020,8020,8020,8020,0
20230831,162000,4527768120,8020,8020,8020,8020,0
20230831,161900,4527768120,8020,8020,8020,8020,0
20230831,161800,4527768120,8020,8020,8020,8020,0
20230831,161700,4527768120,8020,8020,8020,8020,0
20230831,161600,4527768120,8020,8020,8020,8020,0
20230831,161500,4527768120,8020,8020,8020,8020,0
20230831,161400,4527768120,8020,8020,8020,8020,0
20230831,161300,4527768120,8020,8020,8020,8020,0
20230831,161200,4527768120,8020,8020,8020,8020,53707
20230831,161100,4527768120,8020,8020,8020,8020,0
20230831,161000,4527768120,8020,8020,8020,8020,0
20230831,160900,4527768120,8020,8020,8020,8020,0
20230831,160800,4527768120,8020,8020,8020,8020,0
20230831,160700,4527768120,8020,8020,8020,8020,0
20230831,160600,4527768120,8020,8020,8020,8020,0
20230831,160500,4527768120,8020,8020,8020,8020,0
20230831,160400,4527768120,8020,8020,8020,8020,0
20230831,160300,4527768120,8020,8020,8020,8020,0
20230831,160200,4527768120,8020,8020,8020,8020,0
20230831,160100,4527768120,8020,8020,8020,8020,0
20230831,160000,4527768120,8020,8020,8020,8020,0
20230831,155900,4527768120,8020,8020,8020,8020,0
20230831,155800,4527768120,8020,8020,8020,8020,0
20230831,155700,4527768120,8020,8020,8020,8020,0
20230831,155600,4527768120,8020,8020,8020,8020,0
20230831,155500,4527768120,8020,8020,8020,8020,0
20230831,155400,4527768120,8020,8020,8020,8020,0
20230831,155300,4527768120,8020,8020,8020,8020,0
20230831,155200,4527768120,8020,8020,8020,8020,0
20230831,155100,4527768120,8020,8020,8020,8020,0
20230831,155000,4527768120,8020,8020,8020,8020,0
20230831,154900,4527768120,8020,8020,8020,8020,0
20230831,154800,4527768120,8020,8020,8020,8020,0
20230831,154700,4527768120,8020,8020,8020,8020,0
20230831,154600,4527768120,8020,8020,8020,8020,0
20230831,154500,4527768120,8020,8020,8020,8020,0
20230831,154400,4527768120,8020,8020,8020,8020,0
20230831,154300,4527768120,8020,8020,8020,8020,0
20230831,154200,4527768120,8020,8020,8020,8020,53707
20230831,154100,4527768120,8020,8020,8020,8020,0
20230831,154000,4527768120,8020,8020,8020,8020,0
20230831,153900,4527768120,8020,8020,8020,8020,0
20230831,153800,4527768120,8020,8020,8020,8020,0
20230831,153700,4527768120,8020,8020,8020,8020,0
20230831,153600,4527768120,8020,8020,8020,8020,0
20230831,153500,4527768120,8020,8020,8020,8020,0
20230831,153400,4527768120,8020,8020,8020,8020,0
20230831,153300,4527768120,8020,8020,8020,8020,0
20230831,153200,4527768120,8020,8020,8020,8020,0
20230831,153100,4527768120,8020,8020,8020,8020,0
20230831,153000,4527768120,8020,8020,8020,8020,53707
20230831,152900,4097037980,8190,8190,8190,8190,0
20230831,152800,4097037980,8190,8190,8190,8190,0
20230831,152700,4097037980,8190,8190,8190,8190,0
20230831,152600,4097037980,8190,8190,8190,8190,0
20230831,152500,4097037980,8190,8190,8190,8190,0
20230831,152400,4097037980,8190,8190,8190,8190,0
20230831,152300,4097037980,8190,8190,8190,8190,0
20230831,152200,4097037980,8190,8190,8190,8190,0
20230831,152100,4097037980,8190,8190,8190,8190,0
20230831,152000,4097037980,8190,8190,8190,8190,0
20230831,151900,4097037980,8190,8220,8220,8190,4132
20230831,151800,4063133310,8220,8280,8280,8220,3564
20230831,151700,4033736460,8280,8330,8330,8270,1047
20230831,151600,4025028420,8350,8270,8350,8270,1390
20230831,151500,4013465120,8270,8240,8270,8230,235
20230831,151400,4011529230,8270,8270,8270,8230,396
20230831,151300,4008265990,8270,8250,8270,8210,1070
20230831,151200,3999476250,8250,8280,8280,8250,431
20230831,151100,3995910820,8270,8230,8270,8230,788
20230831,151000,3989403530,8230,8220,8230,8200,908
20230831,150900,3981945380,8210,8190,8220,8190,3294
20230831,150800,3954929130,8190,8190,8190,8190,223
20230831,150700,3953102760,8180,8180,8190,8180,175
20230831,150600,3951670260,8190,8190,8200,8180,1221
20230831,150500,3941673680,8180,8170,8180,8160,216
20230831,150400,3939907850,8160,8200,8210,8160,823
20230831,150300,3933173390,8200,8210,8210,8200,702
20230831,150200,3927411770,8210,8200,8230,8180,604
20230831,150100,3922461330,8180,8150,8200,8140,3687
20230831,150000,3892377280,8150,8140,8150,8140,557
20230831,145900,3887840000,8140,8140,8140,8140,726
20230831,145800,3881930360,8140,8140,8140,8140,318
20230831,145700,3879341840,8140,8150,8150,8140,851
20230831,145600,3872409160,8150,8140,8150,8130,5221
20230831,145500,3829886570,8140,8150,8150,8130,949
20230831,145400,3822159500,8140,8190,8190,8140,3330
20230831,145300,3795001550,8190,8200,8210,8190,776
20230831,145200,3788638710,8200,8210,8280,8190,4284
20230831,145100,3753484670,8210,8210,8230,8200,2762
20230831,145000,3730804040,8220,8250,8250,8200,4087
20230831,144900,3697222740,8240,8320,8320,8240,5420
20230831,144800,3652371410,8330,8380,8380,8330,2440
20230831,144700,3632002200,8380,8380,8380,8380,10
20230831,144600,3631918400,8370,8370,8370,8370,201
20230831,144500,3630236030,8370,8340,8370,8330,271
20230831,144400,3627973690,8330,8360,8360,8330,162
20230831,144300,3626622150,8370,8370,8370,8370,10
20230831,144200,3626538450,8350,8350,8350,8330,81
20230831,144100,3625863200,8350,8340,8350,8330,284
20230831,144000,3623494210,8340,8340,8350,8340,252
20230831,143900,3621392250,8340,8340,8340,8340,145
20230831,143800,3620182950,8340,8340,8350,8340,591
20230831,143700,3615253710,8340,8350,8350,8340,128
20230831,143600,3614185900,8340,8340,8340,8340,23
20230831,143500,3613994080,8340,8370,8370,8340,658
20230831,143400,3608499620,8370,8370,8370,8370,100
20230831,143300,3607662620,8370,8380,8380,8370,385
20230831,143200,3604436330,8380,8340,8380,8340,139
20230831,143100,3603272420,8350,8380,8400,8350,1634
20230831,143000,3589610360,8380,8380,8400,8380,113
20230831,142900,3588663300,8370,8370,8370,8370,0
20230831,142800,3588663300,8370,8350,8370,8350,352
20230831,142700,3585721800,8330,8360,8360,8330,785
20230831,142600,3579170780,8350,8360,8360,8350,463
20230831,142500,3575302650,8410,8350,8410,8350,1509
20230831,142400,3562655880,8350,8300,8360,8300,1276
20230831,142300,3552037160,8290,8370,8390,8290,10844
20230831,142200,3461806770,8390,8370,8390,8340,6914
20230831,142100,3404059400,8360,8420,8420,8360,10163
20230831,142000,3319014010,8460,8440,8460,8400,3944
20230831,141900,3285800930,8440,8460,8460,8400,7332
20230831,141800,3224072270,8440,8450,8460,8440,2727
20230831,141700,3201039620,8450,8450,8450,8450,213
20230831,141600,3199239770,8450,8450,8450,8450,301
20230831,141500,3196696320,8440,8440,8440,8440,0
20230831,141400,3196696320,8440,8450,8450,8440,106
20230831,141300,3195800650,8450,8450,8450,8440,404
20230831,141200,3192387350,8440,8440,8440,8440,0
20230831,141100,3192387350,8440,8440,8440,8440,0
20230831,141000,3192387350,8440,8440,8440,8440,184
20230831,140900,3190834390,8440,8440,8440,8440,44
20230831,140800,3190463030,8440,8450,8450,8440,199
20230831,140700,3188782670,8450,8450,8450,8440,189
20230831,140600,3187186780,8440,8440,8440,8440,0
20230831,140500,3187186780,8440,8440,8440,8440,18
20230831,140400,3187034860,8430,8430,8430,8430,0
20230831,140300,3187034860,8430,8440,8440,8430,1120
20230831,140200,3177591960,8440,8440,8440,8440,280
20230831,140100,3175228760,8430,8430,8430,8430,195
20230831,140000,3173584910,8430,8430,8430,8430,104
20230831,135900,3172708190,8440,8430,8440,8430,312
20230831,135800,3170078000,8430,8430,8430,8430,385
20230831,135700,3166832450,8430,8430,8430,8430,909
20230831,135600,3159169580,8440,8440,8440,8430,490
20230831,135500,3155035990,8440,8430,8440,8430,19
20230831,135400,3154875790,8440,8430,8440,8430,359
20230831,135300,3151849400,8430,8430,8430,8430,540
20230831,135200,3147297200,8430,8430,8430,8430,722
20230831,135100,3141210740,8440,8440,8440,8430,1328
20230831,135000,3130004440,8440,8440,8450,8440,326
20230831,134900,3127252910,8440,8440,8440,8440,238
20230831,134800,3125244190,8440,8440,8440,8440,4
20230831,134700,3125210430,8450,8440,8450,8440,66
20230831,134600,3124652820,8440,8450,8460,8440,3283
20230831,134500,3096922580,8440,8440,8440,8440,95
20230831,134400,3096120780,8440,8440,8440,8440,230
20230831,134300,3094179580,8440,8450,8450,8440,231
20230831,134200,3092229860,8450,8450,8450,8450,2
20230831,134100,3092212960,8450,8450,8450,8440,2551
20230831,134000,3070677630,8450,8450,8450,8450,54
20230831,133900,3070221330,8450,8460,8460,8450,324
20230831,133800,3067480530,8450,8450,8450,8450,31
20230831,133700,3067218580,8450,8450,8450,8450,45
20230831,133600,3066838330,8450,8460,8460,8450,37
20230831,133500,3066525350,8450,8450,8450,8450,104
20230831,133400,3065646550,8450,8450,8450,8450,290
20230831,133300,3063196050,8450,8450,8450,8450,455
20230831,133200,3059351300,8450,8450,8450,8450,100
20230831,133100,3058506300,8450,8450,8460,8450,251
20230831,133000,3056385340,8460,8450,8460,8450,16
20230831,132900,3056250020,8450,8460,8460,8450,14
20230831,132800,3056131690,8450,8450,8450,8450,359
20230831,132700,3053098140,8450,8450,8450,8450,2137
20230831,132600,3035040490,8450,8450,8450,8450,62
20230831,132500,3034516590,8450,8450,8460,8450,218
20230831,132400,3032674090,8460,8460,8460,8460,355
20230831,132300,3029670790,8450,8450,8460,8450,1973
20230831,132200,3012993060,8460,8450,8460,8450,185
20230831,132100,3011429710,8450,8450,8450,8450,30
20230831,132000,3011176210,8450,8460,8460,8450,477
20230831,131900,3007145440,8460,8460,8460,8450,73
20230831,131800,3006527870,8460,8460,8460,8460,230
20230831,131700,3004582070,8450,8470,8470,8450,351
20230831,131600,3001615290,8470,8460,8470,8450,1391
20230831,131500,2989853230,8460,8460,8460,8460,1809
20230831,131400,2974549090,8460,8470,8470,8460,32
20230831,131300,2974278070,8470,8470,8470,8470,576
20230831,131200,2969399350,8470,8470,8480,8470,23
20230831,131100,2969204520,8480,8480,8480,8480,300
20230831,131000,2966660520,8470,8470,8470,8470,437
20230831,130900,2962959130,8480,8480,8480,8480,70
20230831,130800,2962365530,8470,8480,8480,8470,75
20230831,130700,2961729780,8480,8480,8480,8480,317
20230831,130600,2959041620,8480,8480,8480,8480,27
20230831,130500,2958812660,8480,8500,8500,8480,45
20230831,130400,2958430840,8480,8480,8480,8480,3
20230831,130300,2958405400,8510,8510,8510,8510,0
20230831,130200,2958405400,8510,8470,8510,8470,94
20230831,130100,2957607820,8470,8480,8480,8470,164
20230831,130000,2956218720,8470,8510,8510,8470,229
20230831,125900,2954278520,8470,8480,8480,8470,373
20230831,125800,2951118510,8480,8480,8480,8480,1
20230831,125700,2951110030,8480,8480,8480,8480,0
20230831,125600,2951110030,8480,8490,8490,8480,200
20230831,125500,2949413810,8480,8500,8500,8480,116
20230831,125400,2948429010,8490,8490,8490,8480,117
20230831,125300,2947436200,8490,8490,8490,8480,274
20230831,125200,2945111200,8490,8510,8510,8490,19
20230831,125100,2944949790,8480,8510,8510,8480,114
20230831,125000,2943982840,8480,8480,8480,8480,5
20230831,124900,2943940440,8480,8470,8480,8470,306
20230831,124800,2941348570,8470,8470,8470,8470,0
20230831,124700,2941348570,8470,8470,8470,8470,436
20230831,124600,2937655650,8470,8500,8500,8470,3101
20230831,124500,2911360360,8500,8520,8520,8500,50
20230831,124400,2910934610,8520,8520,8530,8520,30
20230831,124300,2910678900,8530,8520,8530,8520,143
20230831,124200,2909460530,8520,8520,8520,8520,89
20230831,124100,2908702250,8520,8530,8530,8520,665
20230831,124000,2903035980,8520,8520,8530,8520,573
20230831,123900,2898154010,8520,8520,8530,8520,87
20230831,123800,2897412750,8520,8520,8520,8520,92
20230831,123700,2896628910,8520,8530,8530,8520,67
20230831,123600,2896057760,8520,8520,8530,8520,68
20230831,123500,2895478390,8520,8520,8530,8520,63
20230831,123400,2894941620,8520,8530,8530,8520,421
20230831,123300,2891353250,8530,8530,8530,8520,75
20230831,123200,2890714220,8520,8530,8530,8520,992
20230831,123100,2882260590,8520,8530,8530,8520,968
20230831,123000,2874006710,8530,8530,8550,8530,106
20230831,122900,2873102490,8550,8530,8550,8530,24
20230831,122800,2872897310,8550,8530,8550,8530,689
20230831,122700,2867020080,8530,8520,8530,8520,107
20230831,122600,2866108410,8520,8520,8520,8520,45
20230831,122500,2865725010,8530,8530,8530,8530,12
20230831,122400,2865622650,8520,8520,8520,8520,121
20230831,122300,2864591730,8530,8520,8530,8500,504
20230831,122200,2860304700,8510,8510,8530,8510,31
20230831,122100,2860040870,8510,8510,8510,8510,82
20230831,122000,2859343050,8500,8500,8500,8500,0
20230831,121900,2859343050,8500,8500,8500,8500,279
20230831,121800,2856971550,8500,8500,8550,8500,290
20230831,121700,2854506450,8500,8500,8530,8500,383
20230831,121600,2851247050,8530,8490,8530,8490,127
20230831,121500,2850168420,8540,8540,8540,8540,50
20230831,121400,2849741420,8480,8550,8550,8480,577
20230831,121300,2844834480,8550,8550,8550,8550,914
20230831,121200,2837019780,8550,8550,8560,8550,196
20230831,121100,2835342930,8550,8550,8550,8550,85
20230831,121000,2834616180,8560,8510,8560,8500,1669
20230831,120900,2820397720,8520,8520,8520,8520,49
20230831,120800,2819980240,8520,8520,8520,8520,2
20230831,120700,2819963200,8530,8520,8530,8500,312
20230831,120600,2817305650,8520,8520,8520,8520,23
20230831,120500,2817109690,8520,8510,8520,8500,453
20230831,120400,2813254170,8500,8480,8500,8480,1200
20230831,120300,2803058550,8480,8470,8480,8470,1077
20230831,120200,2793934020,8480,8480,8490,8480,2174
20230831,120100,2775498490,8480,8500,8510,8480,6814
20230831,120000,2717608600,8500,8500,8510,8500,2207
20230831,115900,2698849070,8510,8530,8530,8500,1083
20230831,115800,2689634670,8530,8530,8530,8530,18
20230831,115700,2689481130,8550,8550,8550,8550,0
20230831,115600,2689481130,8550,8550,8550,8550,55
20230831,115500,2689010880,8550,8550,8560,8550,114
20230831,115400,2688036060,8530,8530,8530,8530,145
20230831,115300,2686799210,8530,8560,8560,8530,1223
20230831,115200,2676355040,8550,8540,8550,8540,656
20230831,115100,2670748820,8540,8510,8540,8510,44
20230831,115000,2670373610,8500,8520,8520,8500,9218
20230831,114900,2591925690,8530,8530,8530,8530,1111
20230831,114800,2582448860,8530,8530,8530,8530,21
20230831,114700,2582269730,8540,8540,8540,8540,32
20230831,114600,2581996450,8540,8530,8540,8530,33
20230831,114500,2581714950,8530,8530,8530,8530,582
20230831,114400,2576750490,8530,8530,8530,8530,260
20230831,114300,2574532690,8530,8550,8560,8530,725
20230831,114200,2568343810,8550,8540,8550,8530,1426
20230831,114100,2556165830,8540,8540,8540,8540,1
20230831,114000,2556157290,8560,8550,8560,8540,336
20230831,113900,2553287520,8560,8550,8560,8550,479
20230831,113800,2549191490,8540,8540,8540,8540,1351
20230831,113700,2537653950,8550,8540,8550,8540,180
20230831,113600,2536116440,8550,8540,8550,8540,242
20230831,113500,2534049440,8550,8550,8550,8540,1003
20230831,113400,2525483190,8550,8560,8560,8550,18
20230831,113300,2525329140,8560,8540,8560,8540,30
20230831,113200,2525072880,8540,8550,8550,8540,498
20230831,113100,2520819510,8550,8550,8560,8550,485
20230831,113000,2516669470,8560,8540,8560,8540,245
20230831,112900,2514577000,8540,8550,8550,8540,8684
20230831,112800,2440411070,8550,8560,8560,8550,51
20230831,112700,2439975010,8570,8550,8570,8550,129
20230831,112600,2438872040,8550,8560,8570,8550,249
20230831,112500,2436742840,8550,8560,8560,8550,825
20230831,112400,2429688750,8560,8570,8570,8560,21
20230831,112300,2429508980,8560,8560,8560,8560,710
20230831,112200,2423431380,8560,8560,8560,8550,285
20230831,112100,2420993490,8550,8550,8550,8550,112
20230831,112000,2420035890,8560,8550,8560,8550,1135
20230831,111900,2410331630,8560,8550,8560,8550,67
20230831,111800,2409758720,8550,8550,8560,8550,1644
20230831,111700,2395700410,8550,8560,8560,8550,2549
20230831,111600,2373902870,8560,8560,8580,8560,584
20230831,111500,2368903640,8570,8570,8570,8570,11
20230831,111400,2368809370,8580,8590,8590,8560,798
20230831,111300,2361978420,8560,8570,8570,8560,87
20230831,111200,2361232930,8590,8590,8590,8570,1488
20230831,111100,2348480730,8570,8570,8590,8570,1382
20230831,111000,2336636970,8570,8560,8570,8560,146
20230831,110900,2335385960,8570,8570,8570,8570,185
20230831,110800,2333800510,8570,8560,8570,8560,2
20230831,110700,2333783380,8560,8570,8570,8560,1038
20230831,110600,2324890150,8560,8570,8570,8560,91
20230831,110500,2324110370,8560,8570,8570,8560,1769
20230831,110400,2308963630,8600,8560,8600,8560,153
20230831,110300,2307650190,8560,8560,8570,8560,488
20230831,110200,2303470630,8560,8570,8570,8560,441
20230831,110100,2299692850,8570,8600,8600,8570,676
20230831,110000,2293899470,8610,8570,8610,8570,312
20230831,105900,2291225590,8570,8620,8620,8570,41
20230831,105800,2290873000,8630,8630,8630,8630,1
20230831,105700,2290864370,8580,8580,8580,8580,188
20230831,105600,2289251330,8630,8590,8630,8580,51
20230831,105500,2288813600,8640,8620,8640,8580,243
20230831,105400,2286727900,8650,8600,8650,8600,46
20230831,105300,2286331500,8660,8680,8680,8600,762
20230831,105200,2279768750,8630,8680,8680,8630,3
20230831,105100,2279742810,8690,8690,8690,8690,2
20230831,105000,2279725430,8690,8700,8700,8630,40
20230831,104900,2279379530,8700,8640,8700,8640,3889
20230831,104800,2245569130,8650,8650,8660,8650,25
20230831,104700,2245352870,8660,8580,8660,8580,707
20230831,104600,2239279200,8580,8570,8580,8570,162
20230831,104500,2237889740,8580,8580,8580,8570,148
20230831,104400,2236621160,8560,8590,8590,8560,136
20230831,104300,2235456910,8580,8570,8580,8560,627
20230831,104200,2230087230,8570,8590,8590,8570,317
20230831,104100,2227370520,8560,8590,8590,8560,1736
20230831,104000,2212498030,8590,8590,8590,8570,913
20230831,103900,2204667470,8590,8600,8600,8590,602
20230831,103800,2199491570,8600,8620,8620,8600,406
20230831,103700,2195993530,8620,8620,8620,8620,306
20230831,103600,2193355810,8650,8620,8650,8620,159
20230831,103500,2191985170,8620,8660,8660,8620,47
20230831,103400,2191578750,8620,8660,8660,8620,537
20230831,103300,2186933670,8670,8670,8670,8650,265
20230831,103200,2184641360,8650,8660,8670,8650,365
20230831,103100,2181480340,8660,8660,8660,8660,21
20230831,103000,2181298480,8650,8660,8660,8650,81
20230831,102900,2180597670,8680,8680,8680,8680,30
20230831,102800,2180337270,8680,8620,8690,8620,433
20230831,102700,2176589030,8610,8700,8700,8610,1354
20230831,102600,2164930410,8610,8670,8670,8610,1260
20230831,102500,2154020720,8670,8680,8680,8670,28
20230831,102400,2153777950,8670,8720,8730,8670,219
20230831,102300,2151868970,8730,8590,8800,8590,4606
20230831,102200,2111550120,8580,8600,8600,8570,1045
20230831,102100,2102588570,8590,8590,8590,8590,293
20230831,102000,2100071700,8600,8640,8640,8600,258
20230831,101900,2097848880,8650,8660,8660,8640,103
20230831,101800,2096958220,8600,8600,8600,8600,249
20230831,101700,2094816820,8600,8570,8600,8560,1028
20230831,101600,2085996330,8570,8590,8590,8570,2010
20230831,101500,2068753810,8590,8630,8630,8590,906
20230831,101400,2060958580,8630,8660,8660,8630,731
20230831,101300,2054637050,8660,8660,8670,8660,192
20230831,101200,2052974210,8660,8670,8670,8660,404
20230831,101100,2049472130,8670,8680,8680,8670,521
20230831,101000,2044949980,8680,8680,8690,8680,86
20230831,100900,2044203480,8680,8680,8680,8680,142
20230831,100800,2042970920,8680,8680,8680,8680,841
20230831,100700,2035671040,8670,8700,8700,8670,157
20230831,100600,2034309220,8670,8690,8690,8660,1381
20230831,100500,2022319550,8690,8720,8730,8690,605
20230831,100400,2017055430,8730,8740,8740,8730,114
20230831,100300,2016059950,8730,8740,8740,8730,197
20230831,100200,2014338190,8750,8740,8750,8740,180
20230831,100100,2012764740,8760,8750,8760,8740,684
20230831,100000,2006785020,8750,8790,8790,8740,1469
20230831,095900,1993918850,8770,8770,8800,8750,3622
20230831,095800,1962099840,8770,8740,8770,8730,732
20230831,095700,1955693920,8730,8670,8740,8670,1464
20230831,095600,1942948570,8670,8680,8710,8670,957
20230831,095500,1934641620,8680,8710,8710,8680,736
20230831,095400,1928237260,8750,8700,8750,8700,467
20230831,095300,1924172090,8700,8730,8760,8700,2340
20230831,095200,1903745720,8730,8780,8790,8700,5882
20230831,095100,1852176980,8790,8730,8820,8700,6981
20230831,095000,1790851500,8700,8700,8750,8680,1176
20230831,094900,1780592320,8710,8590,8710,8590,1475
20230831,094800,1767786580,8590,8600,8600,8590,324
20230831,094700,1765002370,8600,8600,8600,8600,270
20230831,094600,1762680370,8650,8600,8650,8600,247
20230831,094500,1760552110,8600,8600,8610,8600,944
20230831,094400,1752425730,8580,8580,8580,8580,391
20230831,094300,1749070950,8580,8610,8610,8570,1855
20230831,094200,1733167580,8590,8660,8660,8580,2560
20230831,094100,1711117160,8660,8600,8660,8600,486
20230831,094000,1706923070,8620,8620,8640,8600,1753
20230831,093900,1691806740,8630,8580,8640,8560,2836
20230831,093800,1667438170,8560,8570,8580,8550,3066
20230831,093700,1641196720,8570,8580,8580,8560,1670
20230831,093600,1626880970,8580,8590,8610,8570,892
20230831,093500,1619232570,8580,8600,8620,8580,1198
20230831,093400,1608944580,8620,8630,8630,8590,302
20230831,093300,1606347700,8610,8670,8670,8580,2906
20230831,093200,1581362340,8680,8690,8690,8650,222
20230831,093100,1579440800,8690,8650,8710,8630,412
20230831,093000,1575876910,8640,8720,8720,8640,891
20230831,092900,1568165510,8720,8570,8720,8570,3213
20230831,092800,1540499480,8580,8600,8600,8570,2776
20230831,092700,1516689440,8580,8670,8670,8580,2495
20230831,092600,1495186550,8670,8700,8700,8670,1258
20230831,092500,1484272430,8700,8720,8720,8690,305
20230831,092400,1481615250,8720,8750,8750,8720,1314
20230831,092300,1470135670,8750,8810,8810,8750,2980
20230831,092200,1443985150,8820,8830,8840,8810,6775
20230831,092100,1384252710,8820,8810,8840,8780,1826
20230831,092000,1368147100,8810,8790,8820,8760,5625
20230831,091900,1318788270,8790,8770,8880,8770,7427
20230831,091800,1253141550,8770,8710,8830,8710,2924
20230831,091700,1227539820,8720,8590,8730,8590,1866
20230831,091600,1211369720,8570,8550,8610,8540,4622
20230831,091500,1171762360,8550,8560,8570,8550,4232
20230831,091400,1135557140,8560,8580,8590,8560,10067
20230831,091300,1049211430,8580,8620,8620,8580,6735
20230831,091200,991286880,8620,8630,8630,8610,5555
20230831,091100,943381850,8620,8640,8640,8620,3768
20230831,091000,910872310,8640,8650,8660,8630,7088
20230831,090900,849577050,8660,8670,8670,8650,6114
20230831,090800,796629970,8670,8670,8680,8670,6013
20230831,090700,744497160,8670,8670,8680,8670,3909
20230831,090600,710605020,8670,8710,8720,8670,4834
20230831,090500,668628520,8710,8780,8780,8710,1848
20230831,090400,652510600,8780,8690,8790,8670,7516
20230831,090300,587107260,8690,8840,8840,8690,5986
20230831,090200,534818460,8840,8820,8940,8820,15452
20230831,090100,397719620,8810,8700,8830,8680,5949
20230831,090000,345750870,8710,8700,8710,8630,39706