KissMeData/098460/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194800,4400688190,13000,13000,13000,13000,19068
20230831,194700,4400688190,13000,13000,13000,13000,0
20230831,194600,4400688190,13000,13000,13000,13000,0
20230831,194500,4400688190,13000,13000,13000,13000,0
20230831,194400,4400688190,13000,13000,13000,13000,0
20230831,194300,4400688190,13000,13000,13000,13000,0
20230831,194200,4400688190,13000,13000,13000,13000,0
20230831,194100,4400688190,13000,13000,13000,13000,0
20230831,194000,4400688190,13000,13000,13000,13000,0
20230831,193900,4400688190,13000,13000,13000,13000,0
20230831,193800,4400688190,13000,13000,13000,13000,0
20230831,193700,4400688190,13000,13000,13000,13000,0
20230831,193600,4400688190,13000,13000,13000,13000,0
20230831,193500,4400688190,13000,13000,13000,13000,0
20230831,193400,4400688190,13000,13000,13000,13000,0
20230831,193300,4400688190,13000,13000,13000,13000,0
20230831,193200,4400688190,13000,13000,13000,13000,0
20230831,193100,4400688190,13000,13000,13000,13000,0
20230831,193000,4400688190,13000,13000,13000,13000,0
20230831,192900,4400688190,13000,13000,13000,13000,0
20230831,192800,4400688190,13000,13000,13000,13000,0
20230831,192700,4400688190,13000,13000,13000,13000,0
20230831,192600,4400688190,13000,13000,13000,13000,0
20230831,192500,4400688190,13000,13000,13000,13000,0
20230831,192400,4400688190,13000,13000,13000,13000,0
20230831,192300,4400688190,13000,13000,13000,13000,0
20230831,192200,4400688190,13000,13000,13000,13000,0
20230831,192100,4400688190,13000,13000,13000,13000,0
20230831,192000,4400688190,13000,13000,13000,13000,0
20230831,191900,4400688190,13000,13000,13000,13000,0
20230831,191800,4400688190,13000,13000,13000,13000,19068
20230831,191700,4400688190,13000,13000,13000,13000,0
20230831,191600,4400688190,13000,13000,13000,13000,0
20230831,191500,4400688190,13000,13000,13000,13000,0
20230831,191400,4400688190,13000,13000,13000,13000,0
20230831,191300,4400688190,13000,13000,13000,13000,0
20230831,191200,4400688190,13000,13000,13000,13000,0
20230831,191100,4400688190,13000,13000,13000,13000,0
20230831,191000,4400688190,13000,13000,13000,13000,0
20230831,190900,4400688190,13000,13000,13000,13000,0
20230831,190800,4400688190,13000,13000,13000,13000,0
20230831,190700,4400688190,13000,13000,13000,13000,0
20230831,190600,4400688190,13000,13000,13000,13000,0
20230831,190500,4400688190,13000,13000,13000,13000,0
20230831,190400,4400688190,13000,13000,13000,13000,0
20230831,190300,4400688190,13000,13000,13000,13000,0
20230831,190200,4400688190,13000,13000,13000,13000,0
20230831,190100,4400688190,13000,13000,13000,13000,0
20230831,190000,4400688190,13000,13000,13000,13000,0
20230831,185900,4400688190,13000,13000,13000,13000,0
20230831,185800,4400688190,13000,13000,13000,13000,0
20230831,185700,4400688190,13000,13000,13000,13000,0
20230831,185600,4400688190,13000,13000,13000,13000,0
20230831,185500,4400688190,13000,13000,13000,13000,0
20230831,185400,4400688190,13000,13000,13000,13000,0
20230831,185300,4400688190,13000,13000,13000,13000,0
20230831,185200,4400688190,13000,13000,13000,13000,0
20230831,185100,4400688190,13000,13000,13000,13000,0
20230831,185000,4400688190,13000,13000,13000,13000,0
20230831,184900,4400688190,13000,13000,13000,13000,0
20230831,184800,4400688190,13000,13000,13000,13000,19068
20230831,184700,4400688190,13000,13000,13000,13000,0
20230831,184600,4400688190,13000,13000,13000,13000,0
20230831,184500,4400688190,13000,13000,13000,13000,0
20230831,184400,4400688190,13000,13000,13000,13000,0
20230831,184300,4400688190,13000,13000,13000,13000,0
20230831,184200,4400688190,13000,13000,13000,13000,0
20230831,184100,4400688190,13000,13000,13000,13000,0
20230831,184000,4400688190,13000,13000,13000,13000,0
20230831,183900,4400688190,13000,13000,13000,13000,0
20230831,183800,4400688190,13000,13000,13000,13000,0
20230831,183700,4400688190,13000,13000,13000,13000,0
20230831,183600,4400688190,13000,13000,13000,13000,0
20230831,183500,4400688190,13000,13000,13000,13000,0
20230831,183400,4400688190,13000,13000,13000,13000,0
20230831,183300,4400688190,13000,13000,13000,13000,0
20230831,183200,4400688190,13000,13000,13000,13000,0
20230831,183100,4400688190,13000,13000,13000,13000,0
20230831,183000,4400688190,13000,13000,13000,13000,0
20230831,182900,4400688190,13000,13000,13000,13000,0
20230831,182800,4400688190,13000,13000,13000,13000,0
20230831,182700,4400688190,13000,13000,13000,13000,0
20230831,182600,4400688190,13000,13000,13000,13000,0
20230831,182500,4400688190,13000,13000,13000,13000,0
20230831,182400,4400688190,13000,13000,13000,13000,0
20230831,182300,4400688190,13000,13000,13000,13000,0
20230831,182200,4400688190,13000,13000,13000,13000,0
20230831,182100,4400688190,13000,13000,13000,13000,0
20230831,182000,4400688190,13000,13000,13000,13000,0
20230831,181900,4400688190,13000,13000,13000,13000,0
20230831,181800,4400688190,13000,13000,13000,13000,19068
20230831,181700,4400688190,13000,13000,13000,13000,0
20230831,181600,4400688190,13000,13000,13000,13000,0
20230831,181500,4400688190,13000,13000,13000,13000,0
20230831,181400,4400688190,13000,13000,13000,13000,0
20230831,181300,4400688190,13000,13000,13000,13000,0
20230831,181200,4400688190,13000,13000,13000,13000,0
20230831,181100,4400688190,13000,13000,13000,13000,0
20230831,181000,4400688190,13000,13000,13000,13000,0
20230831,180900,4400688190,13000,13000,13000,13000,0
20230831,180800,4400688190,13000,13000,13000,13000,0
20230831,180700,4400688190,13000,13000,13000,13000,0
20230831,180600,4400688190,13000,13000,13000,13000,0
20230831,180500,4400688190,13000,13000,13000,13000,0
20230831,180400,4400688190,13000,13000,13000,13000,0
20230831,180300,4400688190,13000,13000,13000,13000,0
20230831,180200,4400688190,13000,13000,13000,13000,0
20230831,180100,4400688190,13000,13000,13000,13000,0
20230831,180000,4400688190,13000,13000,13000,13000,0
20230831,175900,4400688190,13000,13000,13000,13000,0
20230831,175800,4400688190,13000,13000,13000,13000,0
20230831,175700,4400688190,13000,13000,13000,13000,0
20230831,175600,4400688190,13000,13000,13000,13000,0
20230831,175500,4400688190,13000,13000,13000,13000,0
20230831,175400,4400688190,13000,13000,13000,13000,0
20230831,175300,4400688190,13000,13000,13000,13000,0
20230831,175200,4400688190,13000,13000,13000,13000,0
20230831,175100,4400688190,13000,13000,13000,13000,0
20230831,175000,4400688190,13000,13000,13000,13000,0
20230831,174900,4400688190,13000,13000,13000,13000,0
20230831,174800,4400688190,13000,13000,13000,13000,19068
20230831,174700,4400688190,13000,13000,13000,13000,0
20230831,174600,4400688190,13000,13000,13000,13000,0
20230831,174500,4400688190,13000,13000,13000,13000,0
20230831,174400,4400688190,13000,13000,13000,13000,0
20230831,174300,4400688190,13000,13000,13000,13000,0
20230831,174200,4400688190,13000,13000,13000,13000,0
20230831,174100,4400688190,13000,13000,13000,13000,0
20230831,174000,4400688190,13000,13000,13000,13000,0
20230831,173900,4400688190,13000,13000,13000,13000,0
20230831,173800,4400688190,13000,13000,13000,13000,0
20230831,173700,4400688190,13000,13000,13000,13000,0
20230831,173600,4400688190,13000,13000,13000,13000,0
20230831,173500,4400688190,13000,13000,13000,13000,0
20230831,173400,4400688190,13000,13000,13000,13000,0
20230831,173300,4400688190,13000,13000,13000,13000,0
20230831,173200,4400688190,13000,13000,13000,13000,0
20230831,173100,4400688190,13000,13000,13000,13000,0
20230831,173000,4400688190,13000,13000,13000,13000,0
20230831,172900,4400688190,13000,13000,13000,13000,0
20230831,172800,4400688190,13000,13000,13000,13000,0
20230831,172700,4400688190,13000,13000,13000,13000,0
20230831,172600,4400688190,13000,13000,13000,13000,0
20230831,172500,4400688190,13000,13000,13000,13000,0
20230831,172400,4400688190,13000,13000,13000,13000,0
20230831,172300,4400688190,13000,13000,13000,13000,0
20230831,172200,4400688190,13000,13000,13000,13000,0
20230831,172100,4400688190,13000,13000,13000,13000,0
20230831,172000,4400688190,13000,13000,13000,13000,0
20230831,171900,4400688190,13000,13000,13000,13000,0
20230831,171800,4400688190,13000,13000,13000,13000,19068
20230831,171700,4400688190,13000,13000,13000,13000,0
20230831,171600,4400688190,13000,13000,13000,13000,0
20230831,171500,4400688190,13000,13000,13000,13000,0
20230831,171400,4400688190,13000,13000,13000,13000,0
20230831,171300,4400688190,13000,13000,13000,13000,0
20230831,171200,4400688190,13000,13000,13000,13000,0
20230831,171100,4400688190,13000,13000,13000,13000,0
20230831,171000,4400688190,13000,13000,13000,13000,0
20230831,170900,4400688190,13000,13000,13000,13000,0
20230831,170800,4400688190,13000,13000,13000,13000,0
20230831,170700,4400688190,13000,13000,13000,13000,0
20230831,170600,4400688190,13000,13000,13000,13000,0
20230831,170500,4400688190,13000,13000,13000,13000,0
20230831,170400,4400688190,13000,13000,13000,13000,0
20230831,170300,4400688190,13000,13000,13000,13000,0
20230831,170200,4400688190,13000,13000,13000,13000,0
20230831,170100,4400688190,13000,13000,13000,13000,0
20230831,170000,4400688190,13000,13000,13000,13000,0
20230831,165900,4400688190,13000,13000,13000,13000,0
20230831,165800,4400688190,13000,13000,13000,13000,0
20230831,165700,4400688190,13000,13000,13000,13000,0
20230831,165600,4400688190,13000,13000,13000,13000,0
20230831,165500,4400688190,13000,13000,13000,13000,0
20230831,165400,4400688190,13000,13000,13000,13000,0
20230831,165300,4400688190,13000,13000,13000,13000,0
20230831,165200,4400688190,13000,13000,13000,13000,0
20230831,165100,4400688190,13000,13000,13000,13000,0
20230831,165000,4400688190,13000,13000,13000,13000,0
20230831,164900,4400688190,13000,13000,13000,13000,0
20230831,164800,4400688190,13000,13000,13000,13000,19068
20230831,164700,4400688190,13000,13000,13000,13000,0
20230831,164600,4400688190,13000,13000,13000,13000,0
20230831,164500,4400688190,13000,13000,13000,13000,0
20230831,164400,4400688190,13000,13000,13000,13000,0
20230831,164300,4400688190,13000,13000,13000,13000,0
20230831,164200,4400688190,13000,13000,13000,13000,0
20230831,164100,4400688190,13000,13000,13000,13000,0
20230831,164000,4400688190,13000,13000,13000,13000,0
20230831,163900,4400688190,13000,13000,13000,13000,0
20230831,163800,4400688190,13000,13000,13000,13000,0
20230831,163700,4400688190,13000,13000,13000,13000,0
20230831,163600,4400688190,13000,13000,13000,13000,0
20230831,163500,4400688190,13000,13000,13000,13000,0
20230831,163400,4400688190,13000,13000,13000,13000,0
20230831,163300,4400688190,13000,13000,13000,13000,0
20230831,163200,4400688190,13000,13000,13000,13000,0
20230831,163100,4400688190,13000,13000,13000,13000,0
20230831,163000,4400688190,13000,13000,13000,13000,0
20230831,162900,4400688190,13000,13000,13000,13000,0
20230831,162800,4400688190,13000,13000,13000,13000,0
20230831,162700,4400688190,13000,13000,13000,13000,0
20230831,162600,4400688190,13000,13000,13000,13000,0
20230831,162500,4400688190,13000,13000,13000,13000,0
20230831,162400,4400688190,13000,13000,13000,13000,0
20230831,162300,4400688190,13000,13000,13000,13000,0
20230831,162200,4400688190,13000,13000,13000,13000,0
20230831,162100,4400688190,13000,13000,13000,13000,0
20230831,162000,4400688190,13000,13000,13000,13000,0
20230831,161900,4400688190,13000,13000,13000,13000,0
20230831,161800,4400688190,13000,13000,13000,13000,19068
20230831,161700,4400688190,13000,13000,13000,13000,0
20230831,161600,4400688190,13000,13000,13000,13000,0
20230831,161500,4400688190,13000,13000,13000,13000,0
20230831,161400,4400688190,13000,13000,13000,13000,0
20230831,161300,4400688190,13000,13000,13000,13000,0
20230831,161200,4400688190,13000,13000,13000,13000,0
20230831,161100,4400688190,13000,13000,13000,13000,0
20230831,161000,4400688190,13000,13000,13000,13000,0
20230831,160900,4400688190,13000,13000,13000,13000,0
20230831,160800,4400688190,13000,13000,13000,13000,0
20230831,160700,4400688190,13000,13000,13000,13000,0
20230831,160600,4400688190,13000,13000,13000,13000,0
20230831,160500,4400688190,13000,13000,13000,13000,0
20230831,160400,4400688190,13000,13000,13000,13000,0
20230831,160300,4400688190,13000,13000,13000,13000,0
20230831,160200,4400688190,13000,13000,13000,13000,0
20230831,160100,4400688190,13000,13000,13000,13000,0
20230831,160000,4400688190,13000,13000,13000,13000,0
20230831,155900,4400688190,13000,13000,13000,13000,0
20230831,155800,4400688190,13000,13000,13000,13000,0
20230831,155700,4400688190,13000,13000,13000,13000,0
20230831,155600,4400688190,13000,13000,13000,13000,0
20230831,155500,4400688190,13000,13000,13000,13000,0
20230831,155400,4400688190,13000,13000,13000,13000,0
20230831,155300,4400688190,13000,13000,13000,13000,0
20230831,155200,4400688190,13000,13000,13000,13000,0
20230831,155100,4400688190,13000,13000,13000,13000,0
20230831,155000,4400688190,13000,13000,13000,13000,0
20230831,154900,4400688190,13000,13000,13000,13000,0
20230831,154800,4400688190,13000,13000,13000,13000,19068
20230831,154700,4400688190,13000,13000,13000,13000,0
20230831,154600,4400688190,13000,13000,13000,13000,0
20230831,154500,4400688190,13000,13000,13000,13000,0
20230831,154400,4400688190,13000,13000,13000,13000,0
20230831,154300,4400688190,13000,13000,13000,13000,0
20230831,154200,4400688190,13000,13000,13000,13000,0
20230831,154100,4400688190,13000,13000,13000,13000,0
20230831,154000,4400688190,13000,13000,13000,13000,0
20230831,153900,4400688190,13000,13000,13000,13000,0
20230831,153800,4400688190,13000,13000,13000,13000,0
20230831,153700,4400688190,13000,13000,13000,13000,0
20230831,153600,4400688190,13000,13000,13000,13000,0
20230831,153500,4400688190,13000,13000,13000,13000,0
20230831,153400,4400688190,13000,13000,13000,13000,0
20230831,153300,4400688190,13000,13000,13000,13000,0
20230831,153200,4400688190,13000,13000,13000,13000,0
20230831,153100,4400688190,13000,13000,13000,13000,0
20230831,153000,4400688190,13000,13000,13000,13000,19068
20230831,152900,4152804190,12970,12970,12970,12970,0
20230831,152800,4152804190,12970,12970,12970,12970,0
20230831,152700,4152804190,12970,12970,12970,12970,0
20230831,152600,4152804190,12970,12970,12970,12970,0
20230831,152500,4152804190,12970,12970,12970,12970,0
20230831,152400,4152804190,12970,12970,12970,12970,0
20230831,152300,4152804190,12970,12970,12970,12970,0
20230831,152200,4152804190,12970,12970,12970,12970,0
20230831,152100,4152804190,12970,12970,12970,12970,0
20230831,152000,4152804190,12970,12970,12970,12970,0
20230831,151900,4152804190,12970,12990,13020,12970,1325
20230831,151800,4135599270,13000,12980,13020,12980,3110
20230831,151700,4095159850,13000,12960,13000,12960,3558
20230831,151600,4049004490,12960,12970,12980,12960,1536
20230831,151500,4029094340,12970,12970,12980,12970,1031
20230831,151400,4015720220,12970,12960,12980,12950,1038
20230831,151300,4002263190,12960,12950,12960,12950,930
20230831,151200,3990215470,12950,12970,12970,12950,3110
20230831,151100,3949911110,12960,12960,12970,12960,609
20230831,151000,3942018360,12960,12970,12980,12960,1651
20230831,150900,3920605220,12970,12980,12980,12970,678
20230831,150800,3911808840,12970,12970,12970,12970,206
20230831,150700,3909137020,12990,12980,12990,12970,1142
20230831,150600,3894317880,12980,12990,12990,12980,523
20230831,150500,3887528270,12980,12960,13000,12960,1256
20230831,150400,3871231500,12970,12980,12980,12960,827
20230831,150300,3860506960,12980,12990,12990,12970,542
20230831,150200,3853472850,13000,12980,13000,12980,395
20230831,150100,3848342880,12970,12980,12990,12970,1423
20230831,150000,3829873310,12970,12990,13000,12970,2058
20230831,145900,3803143460,12990,13000,13000,12990,346
20230831,145800,3798647770,13000,12990,13000,12990,483
20230831,145700,3792372080,12990,12990,12990,12990,1200
20230831,145600,3776784080,12990,12990,13000,12990,417
20230831,145500,3771366300,12990,12990,13000,12980,1246
20230831,145400,3755180530,12990,12990,13000,12990,181
20230831,145300,3752828950,13000,12980,13000,12970,981
20230831,145200,3740086570,12990,12980,12990,12970,106
20230831,145100,3738710870,12980,12970,12990,12970,901
20230831,145000,3727017790,12980,12980,12980,12970,474
20230831,144900,3720866530,12980,12990,12990,12980,1267
20230831,144800,3704414240,12990,12990,12990,12990,278
20230831,144700,3700803020,12990,12990,12990,12980,473
20230831,144600,3694658760,12980,12980,12990,12980,1630
20230831,144500,3673485960,12980,12970,12980,12970,887
20230831,144400,3661972740,12970,12980,12980,12960,1387
20230831,144300,3643982420,12980,12970,12980,12970,1031
20230831,144200,3630603290,12980,12980,12980,12970,819
20230831,144100,3619978860,12980,12980,12990,12980,1011
20230831,144000,3606849080,12980,12970,12990,12970,1200
20230831,143900,3591273430,12970,12980,12990,12970,738
20230831,143800,3581694160,12990,12980,12990,12980,104
20230831,143700,3580343220,12980,12980,12980,12980,155
20230831,143600,3578331320,12960,12980,12980,12960,2061
20230831,143500,3551613260,12990,12990,12990,12990,427
20230831,143400,3546066530,12990,12970,12990,12970,797
20230831,143300,3535721660,12970,12970,12980,12970,132
20230831,143200,3534009050,12970,12970,12970,12970,166
20230831,143100,3531856030,12970,12970,12980,12970,648
20230831,143000,3523450330,12970,12950,12970,12950,1820
20230831,142900,3499855210,12950,12940,12960,12940,451
20230831,142800,3494015890,12950,12940,12960,12940,259
20230831,142700,3490662800,12950,12950,12950,12950,206
20230831,142600,3487995100,12950,12950,12950,12950,178
20230831,142500,3485690000,12950,12950,12950,12950,148
20230831,142400,3483773400,12960,12930,12960,12930,1202
20230831,142300,3468219190,12930,12940,12940,12930,166
20230831,142200,3466072460,12940,12950,12960,12930,2677
20230831,142100,3431425030,12950,12950,12960,12950,651
20230831,142000,3422994570,12960,12960,12970,12950,1415
20230831,141900,3404657130,12960,12970,12970,12960,2610
20230831,141800,3370831400,12970,12970,12980,12970,1267
20230831,141700,3354398130,12980,12990,12990,12970,1637
20230831,141600,3333149460,12990,12980,12990,12980,84
20230831,141500,3332058450,12990,12990,12990,12980,476
20230831,141400,3325875250,12980,12990,12990,12980,239
20230831,141300,3322771820,12990,12990,12990,12990,269
20230831,141200,3319277510,12980,12980,12990,12980,272
20230831,141100,3315744310,12990,12980,12990,12980,536
20230831,141000,3308785150,12980,12980,12980,12970,166
20230831,140900,3306630490,12980,12990,12990,12980,939
20230831,140800,3294442210,12990,13000,13000,12990,330
20230831,140700,3290153410,13000,12990,13000,12990,89
20230831,140600,3288997090,13000,12990,13000,12990,230
20230831,140500,3286009220,12990,12990,13000,12990,502
20230831,140400,3279485760,12990,12990,13000,12990,189
20230831,140300,3277030580,13000,12990,13000,12980,1850
20230831,140200,3252998830,13000,12990,13000,12990,188
20230831,140100,3250556690,12990,12990,13000,12990,244
20230831,140000,3247387120,12990,12980,12990,12980,814
20230831,135900,3236815920,12980,12980,12980,12980,132
20230831,135800,3235102560,12980,12980,12980,12980,118
20230831,135700,3233570920,12990,12980,12990,12980,96
20230831,135600,3232324520,12990,12980,12990,12980,304
20230831,135500,3228376690,12980,12980,12980,12980,268
20230831,135400,3224898050,12980,12980,12990,12970,1615
20230831,135300,3203935040,12970,12950,12970,12950,1630
20230831,135200,3182804200,12950,12960,12970,12940,2801
20230831,135100,3146536260,12960,12990,12990,12950,6564
20230831,135000,3061478230,12990,12980,12990,12970,3715
20230831,134900,3013273080,12980,12990,12990,12980,712
20230831,134800,3004024940,12990,12990,12990,12990,10
20230831,134700,3003895040,12990,13000,13000,12990,1476
20230831,134600,2984708770,13000,13010,13010,13000,195
20230831,134500,2982173270,13000,13000,13000,13000,141
20230831,134400,2980340270,13000,13000,13000,12990,543
20230831,134300,2973281280,13000,13000,13000,12990,785
20230831,134200,2963077420,13000,12990,13000,12990,800
20230831,134100,2952681480,12990,13000,13000,12990,929
20230831,134000,2940604620,12990,13000,13000,12990,1056
20230831,133900,2926877230,13000,13010,13010,13000,14
20230831,133800,2926695110,13000,13000,13000,13000,350
20230831,133700,2922145110,13000,13010,13010,13000,229
20230831,133600,2919166820,13010,13020,13020,13010,305
20230831,133500,2915198670,13020,13010,13020,13010,280
20230831,133400,2911555360,13010,13010,13010,13000,314
20230831,133300,2907470860,13010,13000,13010,13000,319
20230831,133200,2903320680,13000,13020,13020,13000,1324
20230831,133100,2886094940,13020,13030,13030,13010,215
20230831,133000,2883296260,13020,13000,13030,13000,1047
20230831,132900,2869664870,13000,13000,13010,13000,1046
20230831,132800,2856066210,13000,13000,13020,12990,2915
20230831,132700,2818133570,13000,13000,13010,13000,2340
20230831,132600,2787702130,13020,13040,13040,13000,6320
20230831,132500,2705454290,13040,13050,13050,13030,1545
20230831,132400,2685293550,13040,13050,13050,13040,74
20230831,132300,2684328500,13050,13030,13050,13030,553
20230831,132200,2677118590,13040,13020,13040,13020,1938
20230831,132100,2651862500,13030,13030,13040,13030,662
20230831,132000,2643236630,13040,13040,13060,13030,2355
20230831,131900,2612511050,13040,13050,13070,13020,3766
20230831,131800,2563435630,13050,13070,13080,13040,6531
20230831,131700,2478166170,13080,13070,13080,13070,1017
20230831,131600,2464870980,13080,13060,13080,13060,1264
20230831,131500,2448348260,13060,13070,13070,13060,267
20230831,131400,2444859830,13070,13070,13070,13050,295
20230831,131300,2441004290,13070,13070,13070,13070,1
20230831,131200,2440991220,13070,13050,13090,13050,2077
20230831,131100,2413843120,13060,13050,13060,13050,76
20230831,131000,2412850640,13060,13040,13070,13040,1132
20230831,130900,2398072110,13040,13030,13040,13020,440
20230831,130800,2392337940,13030,13030,13030,13030,1
20230831,130700,2392324910,13030,13030,13030,13030,795
20230831,130600,2381966060,13030,13040,13040,13030,115
20230831,130500,2380467600,13040,13040,13040,13040,666
20230831,130400,2371782960,13030,13030,13040,13030,7
20230831,130300,2371691700,13040,13030,13050,13030,1921
20230831,130200,2346644550,13020,13020,13040,13020,2400
20230831,130100,2315371870,13020,13030,13030,13010,553
20230831,130000,2308169160,13030,13040,13040,13020,2110
20230831,125900,2280665720,13040,13020,13040,13020,974
20230831,125800,2267975200,13020,13020,13020,13020,1
20230831,125700,2267962180,13030,13010,13030,13010,1847
20230831,125600,2243904700,13010,13020,13020,13010,123
20230831,125500,2242303300,13020,13020,13020,13020,538
20230831,125400,2235298540,13020,13020,13020,13010,945
20230831,125300,2222994670,13020,13030,13030,13020,330
20230831,125200,2218697270,13030,13030,13030,13020,233
20230831,125100,2215662460,13010,13020,13030,13010,23
20230831,125000,2215362930,13020,13010,13020,13000,287
20230831,124900,2211628980,13000,12980,13000,12980,367
20230831,124800,2206860590,12980,12980,12980,12980,129
20230831,124700,2205186170,12990,12990,12990,12980,224
20230831,124600,2202277550,12990,12990,12990,12990,19
20230831,124500,2202030740,12990,12990,12990,12990,3
20230831,124400,2201991770,12990,12990,12990,12990,521
20230831,124300,2195223980,12990,12990,13000,12980,239
20230831,124200,2192118930,12990,12990,13000,12990,661
20230831,124100,2183532460,12990,13010,13020,12990,614
20230831,124000,2175547400,13010,12990,13030,12990,1844
20230831,123900,2151568060,13000,12990,13000,12980,1051
20230831,123800,2137917670,12990,13000,13000,12990,456
20230831,123700,2131990980,13010,13020,13020,13010,140
20230831,123600,2130169470,13020,13010,13020,13010,440
20230831,123500,2124443040,13000,12990,13000,12980,794
20230831,123400,2114132120,13000,13000,13010,12980,1361
20230831,123300,2096451810,13000,12980,13000,12980,1137
20230831,123200,2081677660,12980,12990,12990,12970,628
20230831,123100,2073528440,12990,12990,12990,12990,5
20230831,123000,2073463490,12970,12960,12990,12960,1097
20230831,122900,2059228390,12950,12960,12960,12950,1437
20230831,122800,2040616630,12960,12980,12990,12960,624
20230831,122700,2032519890,12980,12970,12980,12970,68
20230831,122600,2031637900,12980,12960,12980,12960,72
20230831,122500,2030704740,12960,12980,12990,12960,1102
20230831,122400,2016407310,12990,12990,12990,12990,2
20230831,122300,2016381330,12990,12980,12990,12980,450
20230831,122200,2010540310,12980,13000,13000,12980,366
20230831,122100,2005784590,13000,13000,13000,13000,1
20230831,122000,2005771590,12990,13000,13000,12970,1824
20230831,121900,1982087780,13000,13000,13000,12990,505
20230831,121800,1975524740,12990,13000,13000,12990,336
20230831,121700,1971160080,13000,13040,13040,13000,1468
20230831,121600,1952072080,13040,13030,13040,13000,848
20230831,121500,1941026470,13000,12990,13020,12990,4066
20230831,121400,1888133140,13010,13010,13010,13010,36
20230831,121300,1887664780,13000,13010,13010,12980,2183
20230831,121200,1859305960,13010,12990,13010,12980,1073
20230831,121100,1845357270,12990,12990,12990,12980,1680
20230831,121000,1823538610,12990,12990,12990,12990,179
20230831,120900,1821213400,12990,12990,12990,12990,37
20230831,120800,1820732770,13000,13000,13000,13000,4
20230831,120700,1820680770,13000,13000,13000,13000,1154
20230831,120600,1805678770,13000,13010,13010,13000,211
20230831,120500,1802935730,13010,13010,13010,13010,103
20230831,120400,1801595700,13010,12980,13010,12970,1805
20230831,120300,1778137980,12970,13000,13000,12910,14888
20230831,120200,1585262020,13000,13000,13000,13000,99
20230831,120100,1583975020,13000,13000,13000,13000,11
20230831,120000,1583832020,13000,13010,13010,13000,190
20230831,115900,1581361260,13000,13000,13000,13000,542
20230831,115800,1574315260,13000,13000,13000,13000,220
20230831,115700,1571455260,13000,13000,13000,13000,148
20230831,115600,1569531260,13010,13010,13010,13010,43
20230831,115500,1568971830,13010,13000,13010,13000,630
20230831,115400,1560776040,13000,13000,13000,13000,115
20230831,115300,1559281040,13000,13000,13000,13000,641
20230831,115200,1550948040,13010,13010,13010,13010,662
20230831,115100,1542335420,13010,13020,13020,13010,390
20230831,115000,1537261410,13020,13010,13020,13010,23
20230831,114900,1536962170,13010,13010,13010,13010,67
20230831,114800,1536090500,13010,13010,13010,13010,164
20230831,114700,1533956860,13010,13020,13020,13010,949
20230831,114600,1521610170,13010,13020,13020,13010,511
20230831,114500,1514960990,13020,13020,13020,13010,383
20230831,114400,1509975680,13010,13020,13020,13010,124
20230831,114300,1508362000,13020,13020,13020,13020,146
20230831,114200,1506461080,13010,13020,13020,13010,114
20230831,114100,1504977090,13030,13030,13040,13030,22
20230831,114000,1504690420,13030,13030,13030,13030,414
20230831,113900,1499296000,13020,13010,13020,13010,438
20230831,113800,1493594700,13010,13010,13010,13010,23
20230831,113700,1493295470,13010,13010,13010,13010,33
20230831,113600,1492866140,13010,13010,13010,13010,149
20230831,113500,1490927650,13010,13010,13010,13010,136
20230831,113400,1489158290,13010,13010,13010,13010,667
20230831,113300,1480480620,13000,13000,13010,13000,749
20230831,113200,1470743520,13000,13000,13000,13000,147
20230831,113100,1468832520,13010,13010,13010,13000,320
20230831,113000,1464669640,13000,13000,13010,13000,257
20230831,112900,1461327740,13000,13010,13010,13000,225
20230831,112800,1458401940,13000,13010,13010,13000,242
20230831,112700,1455253870,13010,13010,13010,13010,97
20230831,112600,1453991900,13010,13020,13020,13010,232
20230831,112500,1450972350,13020,13020,13020,13020,0
20230831,112400,1450972350,13020,13020,13040,13020,62
20230831,112300,1450165070,13040,13010,13040,13010,1185
20230831,112200,1434732090,13010,13020,13020,13010,142
20230831,112100,1432884640,13010,13010,13010,13010,486
20230831,112000,1426561780,13010,13000,13010,13000,462
20230831,111900,1420553590,13010,13000,13010,13000,1356
20230831,111800,1402919370,13000,13020,13020,13000,291
20230831,111700,1399135980,12990,13010,13010,12990,4550
20230831,111600,1339986170,13010,13010,13010,13000,520
20230831,111500,1333221880,13010,13010,13020,13010,206
20230831,111400,1330541810,13020,13010,13020,13010,444
20230831,111300,1324764390,13010,13010,13010,13010,2672
20230831,111200,1290001670,13010,13010,13010,13010,317
20230831,111100,1285877500,13010,13010,13020,13010,296
20230831,111000,1282025700,13020,13020,13020,13010,184
20230831,110900,1279631310,13020,13020,13020,13010,1410
20230831,110800,1261274490,13020,13030,13030,13020,220
20230831,110700,1258408640,13030,13030,13030,13030,270
20230831,110600,1254890540,13030,13030,13030,13030,225
20230831,110500,1251958790,13030,13030,13030,13030,335
20230831,110400,1247593740,13020,13030,13040,13020,954
20230831,110300,1235167980,13030,13030,13030,13030,141
20230831,110200,1233330750,13040,13030,13040,13020,245
20230831,110100,1230138370,13030,13030,13040,13020,657
20230831,110000,1221577790,13030,13030,13030,13030,166
20230831,105900,1219414810,13030,13030,13040,13020,355
20230831,105800,1214789620,13040,13030,13040,13030,167
20230831,105700,1212613570,13030,13020,13030,13020,1396
20230831,105600,1194425810,13020,13020,13020,13010,1207
20230831,105500,1178711680,13020,13020,13030,13020,418
20230831,105400,1173269270,13020,13030,13030,13010,1133
20230831,105300,1158517790,13020,13030,13030,13020,1254
20230831,105200,1142178210,13030,13040,13040,13030,502
20230831,105100,1135634310,13050,13040,13050,13040,204
20230831,105000,1132974140,13050,13050,13050,13050,270
20230831,104900,1129450640,13040,13050,13050,13040,525
20230831,104800,1122600680,13050,13050,13060,13050,132
20230831,104700,1120877970,13050,13060,13060,13050,166
20230831,104600,1118711650,13050,13040,13050,13040,319
20230831,104500,1114549840,13050,13040,13050,13030,4341
20230831,104400,1057952750,13050,13060,13060,13050,373
20230831,104300,1053084980,13050,13050,13060,13050,426
20230831,104200,1047525080,13060,13080,13080,13060,3822
20230831,104100,997571360,13090,13090,13090,13080,1217
20230831,104000,981643690,13090,13090,13090,13090,211
20230831,103900,978881700,13090,13100,13110,13090,489
20230831,103800,972480130,13100,13100,13110,13100,260
20230831,103700,969074120,13100,13110,13110,13100,107
20230831,103600,967672310,13100,13100,13110,13100,1436
20230831,103500,948859210,13100,13110,13110,13100,236
20230831,103400,945767300,13100,13110,13110,13100,372
20230831,103300,940894040,13110,13110,13110,13100,551
20230831,103200,933671580,13110,13110,13110,13110,170
20230831,103100,931442880,13110,13110,13110,13110,368
20230831,103000,926618400,13110,13120,13120,13110,169
20230831,102900,924402800,13110,13110,13120,13110,74
20230831,102800,923432650,13120,13120,13120,13120,107
20230831,102700,922028810,13120,13110,13120,13110,339
20230831,102600,917584420,13110,13120,13120,13110,1531
20230831,102500,897513000,13120,13120,13120,13120,3
20230831,102400,897473640,13110,13110,13110,13110,114
20230831,102300,895979100,13120,13140,13140,13120,1713
20230831,102200,873484010,13130,13130,13130,13130,146
20230831,102100,871567030,13130,13140,13140,13120,273
20230831,102000,867982570,13140,13140,13140,13140,765
20230831,101900,857930470,13140,13130,13140,13130,364
20230831,101800,853150420,13130,13110,13130,13110,1138
20230831,101700,838220240,13110,13110,13110,13110,78
20230831,101600,837197660,13120,13120,13120,13120,11
20230831,101500,837053340,13120,13120,13120,13120,40
20230831,101400,836528540,13110,13120,13120,13110,1176
20230831,101300,821110520,13120,13120,13120,13120,565
20230831,101200,813697720,13120,13130,13130,13120,1049
20230831,101100,799932240,13130,13150,13150,13130,702
20230831,101000,790707060,13150,13130,13150,13130,320
20230831,100900,786505060,13130,13130,13140,13130,339
20230831,100800,782053150,13130,13150,13150,13130,1020
20230831,100700,768655580,13140,13140,13140,13140,2
20230831,100600,768629300,13140,13140,13150,13140,165
20230831,100500,766460800,13140,13160,13160,13140,1236
20230831,100400,750200570,13160,13160,13160,13160,0
20230831,100300,750200570,13160,13170,13170,13150,2899
20230831,100200,712060730,13170,13170,13170,13160,405
20230831,100100,706728020,13170,13170,13170,13170,5
20230831,100000,706662170,13170,13160,13170,13160,260
20230831,095900,703240330,13160,13170,13170,13160,669
20230831,095800,694431020,13170,13170,13170,13170,1461
20230831,095700,675189650,13170,13170,13170,13170,554
20230831,095600,667893470,13160,13180,13180,13160,791
20230831,095500,657478030,13180,13180,13180,13180,339
20230831,095400,653010010,13180,13180,13180,13180,0
20230831,095300,653010010,13180,13190,13190,13180,191
20230831,095200,650491700,13190,13190,13190,13190,200
20230831,095100,647853700,13200,13210,13210,13190,794
20230831,095000,637374790,13220,13180,13230,13180,4167
20230831,094900,582347280,13180,13160,13180,13160,632
20230831,094800,574021350,13160,13160,13160,13160,87
20230831,094700,572876430,13150,13140,13150,13140,25
20230831,094600,572547690,13140,13140,13160,13140,190
20230831,094500,570050910,13140,13140,13140,13130,1276
20230831,094400,553289620,13160,13160,13160,13150,526
20230831,094300,546371850,13160,13160,13170,13160,313
20230831,094200,542252730,13160,13150,13160,13150,1344
20230831,094100,524579090,13150,13170,13180,13150,931
20230831,094000,512324760,13180,13180,13180,13170,482
20230831,093900,505973140,13190,13190,13190,13180,563
20230831,093800,498547290,13200,13200,13200,13190,196
20230831,093700,495960630,13190,13180,13190,13180,682
20230831,093600,486967580,13180,13210,13210,13180,603
20230831,093500,479007980,13200,13160,13200,13160,1349
20230831,093400,461217960,13150,13170,13190,13150,1174
20230831,093300,445750730,13170,13150,13170,13150,922
20230831,093200,433622520,13150,13150,13160,13150,770
20230831,093100,423496200,13150,13160,13160,13140,677
20230831,093000,414593610,13150,13160,13170,13150,411
20230831,092900,409185830,13150,13160,13160,13140,102
20230831,092800,407844520,13150,13170,13180,13130,861
20230831,092700,396524900,13170,13140,13170,13140,1038
20230831,092600,382873910,13150,13150,13170,13150,1453
20230831,092500,363752030,13140,13130,13140,13130,234
20230831,092400,360678410,13160,13130,13170,13130,2593
20230831,092300,326566980,13140,13170,13170,13120,859
20230831,092200,315268300,13170,13170,13170,13170,200
20230831,092100,312634300,13170,13170,13180,13170,741
20230831,092000,302873930,13160,13150,13160,13150,115
20230831,091900,301361660,13120,13150,13150,13120,317
20230831,091800,297201430,13120,13130,13160,13120,757
20230831,091700,287262780,13130,13130,13140,13130,381
20230831,091600,282259780,13140,13180,13230,13140,1610
20230831,091500,261026040,13180,13170,13180,13160,958
20230831,091400,248409360,13160,13170,13170,13160,72
20230831,091300,247461150,13150,13160,13160,13150,517
20230831,091200,240658610,13160,13160,13180,13160,747
20230831,091100,230826300,13150,13150,13160,13150,701
20230831,091000,221604990,13150,13100,13150,13090,1226
20230831,090900,205517340,13090,13070,13100,13070,470
20230831,090800,199365220,13070,13070,13100,13070,354
20230831,090700,194737780,13070,13080,13100,13060,3620
20230831,090600,147435640,13090,13070,13100,13060,2732
20230831,090500,111727450,13070,13080,13080,13060,1140
20230831,090400,96821230,13080,13080,13090,13080,1380
20230831,090300,78769510,13090,13090,13100,13090,1290
20230831,090200,61876540,13090,13090,13100,13090,1038
20230831,090100,48286520,13100,13090,13130,13080,1349
20230831,090000,30633180,13090,13140,13150,13070,2335