KissMeData/226340/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201900,4583759965,2370,2370,2370,2370,40560
20230831,201800,4583759965,2370,2370,2370,2370,0
20230831,201700,4583759965,2370,2370,2370,2370,0
20230831,201600,4583759965,2370,2370,2370,2370,0
20230831,201500,4583759965,2370,2370,2370,2370,0
20230831,201400,4583759965,2370,2370,2370,2370,0
20230831,201300,4583759965,2370,2370,2370,2370,0
20230831,201200,4583759965,2370,2370,2370,2370,0
20230831,201100,4583759965,2370,2370,2370,2370,0
20230831,201000,4583759965,2370,2370,2370,2370,0
20230831,200900,4583759965,2370,2370,2370,2370,0
20230831,200800,4583759965,2370,2370,2370,2370,0
20230831,200700,4583759965,2370,2370,2370,2370,0
20230831,200600,4583759965,2370,2370,2370,2370,0
20230831,200500,4583759965,2370,2370,2370,2370,0
20230831,200400,4583759965,2370,2370,2370,2370,0
20230831,200300,4583759965,2370,2370,2370,2370,0
20230831,200200,4583759965,2370,2370,2370,2370,0
20230831,200100,4583759965,2370,2370,2370,2370,0
20230831,200000,4583759965,2370,2370,2370,2370,0
20230831,195900,4583759965,2370,2370,2370,2370,0
20230831,195800,4583759965,2370,2370,2370,2370,0
20230831,195700,4583759965,2370,2370,2370,2370,0
20230831,195600,4583759965,2370,2370,2370,2370,0
20230831,195500,4583759965,2370,2370,2370,2370,0
20230831,195400,4583759965,2370,2370,2370,2370,0
20230831,195300,4583759965,2370,2370,2370,2370,0
20230831,195200,4583759965,2370,2370,2370,2370,0
20230831,195100,4583759965,2370,2370,2370,2370,0
20230831,195000,4583759965,2370,2370,2370,2370,0
20230831,194900,4583759965,2370,2370,2370,2370,40560
20230831,194800,4583759965,2370,2370,2370,2370,0
20230831,194700,4583759965,2370,2370,2370,2370,0
20230831,194600,4583759965,2370,2370,2370,2370,0
20230831,194500,4583759965,2370,2370,2370,2370,0
20230831,194400,4583759965,2370,2370,2370,2370,0
20230831,194300,4583759965,2370,2370,2370,2370,0
20230831,194200,4583759965,2370,2370,2370,2370,0
20230831,194100,4583759965,2370,2370,2370,2370,0
20230831,194000,4583759965,2370,2370,2370,2370,0
20230831,193900,4583759965,2370,2370,2370,2370,0
20230831,193800,4583759965,2370,2370,2370,2370,0
20230831,193700,4583759965,2370,2370,2370,2370,0
20230831,193600,4583759965,2370,2370,2370,2370,0
20230831,193500,4583759965,2370,2370,2370,2370,0
20230831,193400,4583759965,2370,2370,2370,2370,0
20230831,193300,4583759965,2370,2370,2370,2370,0
20230831,193200,4583759965,2370,2370,2370,2370,0
20230831,193100,4583759965,2370,2370,2370,2370,0
20230831,193000,4583759965,2370,2370,2370,2370,0
20230831,192900,4583759965,2370,2370,2370,2370,0
20230831,192800,4583759965,2370,2370,2370,2370,0
20230831,192700,4583759965,2370,2370,2370,2370,0
20230831,192600,4583759965,2370,2370,2370,2370,0
20230831,192500,4583759965,2370,2370,2370,2370,0
20230831,192400,4583759965,2370,2370,2370,2370,0
20230831,192300,4583759965,2370,2370,2370,2370,0
20230831,192200,4583759965,2370,2370,2370,2370,0
20230831,192100,4583759965,2370,2370,2370,2370,0
20230831,192000,4583759965,2370,2370,2370,2370,0
20230831,191900,4583759965,2370,2370,2370,2370,40560
20230831,191800,4583759965,2370,2370,2370,2370,0
20230831,191700,4583759965,2370,2370,2370,2370,0
20230831,191600,4583759965,2370,2370,2370,2370,0
20230831,191500,4583759965,2370,2370,2370,2370,0
20230831,191400,4583759965,2370,2370,2370,2370,0
20230831,191300,4583759965,2370,2370,2370,2370,0
20230831,191200,4583759965,2370,2370,2370,2370,0
20230831,191100,4583759965,2370,2370,2370,2370,0
20230831,191000,4583759965,2370,2370,2370,2370,0
20230831,190900,4583759965,2370,2370,2370,2370,0
20230831,190800,4583759965,2370,2370,2370,2370,0
20230831,190700,4583759965,2370,2370,2370,2370,0
20230831,190600,4583759965,2370,2370,2370,2370,0
20230831,190500,4583759965,2370,2370,2370,2370,0
20230831,190400,4583759965,2370,2370,2370,2370,0
20230831,190300,4583759965,2370,2370,2370,2370,0
20230831,190200,4583759965,2370,2370,2370,2370,0
20230831,190100,4583759965,2370,2370,2370,2370,0
20230831,190000,4583759965,2370,2370,2370,2370,0
20230831,185900,4583759965,2370,2370,2370,2370,0
20230831,185800,4583759965,2370,2370,2370,2370,0
20230831,185700,4583759965,2370,2370,2370,2370,0
20230831,185600,4583759965,2370,2370,2370,2370,0
20230831,185500,4583759965,2370,2370,2370,2370,0
20230831,185400,4583759965,2370,2370,2370,2370,0
20230831,185300,4583759965,2370,2370,2370,2370,0
20230831,185200,4583759965,2370,2370,2370,2370,0
20230831,185100,4583759965,2370,2370,2370,2370,0
20230831,185000,4583759965,2370,2370,2370,2370,0
20230831,184900,4583759965,2370,2370,2370,2370,40560
20230831,184800,4583759965,2370,2370,2370,2370,0
20230831,184700,4583759965,2370,2370,2370,2370,0
20230831,184600,4583759965,2370,2370,2370,2370,0
20230831,184500,4583759965,2370,2370,2370,2370,0
20230831,184400,4583759965,2370,2370,2370,2370,0
20230831,184300,4583759965,2370,2370,2370,2370,0
20230831,184200,4583759965,2370,2370,2370,2370,0
20230831,184100,4583759965,2370,2370,2370,2370,0
20230831,184000,4583759965,2370,2370,2370,2370,0
20230831,183900,4583759965,2370,2370,2370,2370,0
20230831,183800,4583759965,2370,2370,2370,2370,0
20230831,183700,4583759965,2370,2370,2370,2370,0
20230831,183600,4583759965,2370,2370,2370,2370,0
20230831,183500,4583759965,2370,2370,2370,2370,0
20230831,183400,4583759965,2370,2370,2370,2370,0
20230831,183300,4583759965,2370,2370,2370,2370,0
20230831,183200,4583759965,2370,2370,2370,2370,0
20230831,183100,4583759965,2370,2370,2370,2370,0
20230831,183000,4583759965,2370,2370,2370,2370,0
20230831,182900,4583759965,2370,2370,2370,2370,0
20230831,182800,4583759965,2370,2370,2370,2370,0
20230831,182700,4583759965,2370,2370,2370,2370,0
20230831,182600,4583759965,2370,2370,2370,2370,0
20230831,182500,4583759965,2370,2370,2370,2370,0
20230831,182400,4583759965,2370,2370,2370,2370,0
20230831,182300,4583759965,2370,2370,2370,2370,0
20230831,182200,4583759965,2370,2370,2370,2370,0
20230831,182100,4583759965,2370,2370,2370,2370,0
20230831,182000,4583759965,2370,2370,2370,2370,0
20230831,181900,4583759965,2370,2370,2370,2370,40560
20230831,181800,4583759965,2370,2370,2370,2370,0
20230831,181700,4583759965,2370,2370,2370,2370,0
20230831,181600,4583759965,2370,2370,2370,2370,0
20230831,181500,4583759965,2370,2370,2370,2370,0
20230831,181400,4583759965,2370,2370,2370,2370,0
20230831,181300,4583759965,2370,2370,2370,2370,0
20230831,181200,4583759965,2370,2370,2370,2370,0
20230831,181100,4583759965,2370,2370,2370,2370,0
20230831,181000,4583759965,2370,2370,2370,2370,0
20230831,180900,4583759965,2370,2370,2370,2370,0
20230831,180800,4583759965,2370,2370,2370,2370,0
20230831,180700,4583759965,2370,2370,2370,2370,0
20230831,180600,4583759965,2370,2370,2370,2370,0
20230831,180500,4583759965,2370,2370,2370,2370,0
20230831,180400,4583759965,2370,2370,2370,2370,0
20230831,180300,4583759965,2370,2370,2370,2370,0
20230831,180200,4583759965,2370,2370,2370,2370,0
20230831,180100,4583759965,2370,2370,2370,2370,0
20230831,180000,4583759965,2370,2370,2370,2370,0
20230831,175900,4583759965,2370,2370,2370,2370,0
20230831,175800,4583759965,2370,2370,2370,2370,0
20230831,175700,4583759965,2370,2370,2370,2370,0
20230831,175600,4583759965,2370,2370,2370,2370,0
20230831,175500,4583759965,2370,2370,2370,2370,0
20230831,175400,4583759965,2370,2370,2370,2370,0
20230831,175300,4583759965,2370,2370,2370,2370,0
20230831,175200,4583759965,2370,2370,2370,2370,0
20230831,175100,4583759965,2370,2370,2370,2370,0
20230831,175000,4583759965,2370,2370,2370,2370,0
20230831,174900,4583759965,2370,2370,2370,2370,40560
20230831,174800,4583759965,2370,2370,2370,2370,0
20230831,174700,4583759965,2370,2370,2370,2370,0
20230831,174600,4583759965,2370,2370,2370,2370,0
20230831,174500,4583759965,2370,2370,2370,2370,0
20230831,174400,4583759965,2370,2370,2370,2370,0
20230831,174300,4583759965,2370,2370,2370,2370,0
20230831,174200,4583759965,2370,2370,2370,2370,0
20230831,174100,4583759965,2370,2370,2370,2370,0
20230831,174000,4583759965,2370,2370,2370,2370,0
20230831,173900,4583759965,2370,2370,2370,2370,0
20230831,173800,4583759965,2370,2370,2370,2370,0
20230831,173700,4583759965,2370,2370,2370,2370,0
20230831,173600,4583759965,2370,2370,2370,2370,0
20230831,173500,4583759965,2370,2370,2370,2370,0
20230831,173400,4583759965,2370,2370,2370,2370,0
20230831,173300,4583759965,2370,2370,2370,2370,0
20230831,173200,4583759965,2370,2370,2370,2370,0
20230831,173100,4583759965,2370,2370,2370,2370,0
20230831,173000,4583759965,2370,2370,2370,2370,0
20230831,172900,4583759965,2370,2370,2370,2370,0
20230831,172800,4583759965,2370,2370,2370,2370,0
20230831,172700,4583759965,2370,2370,2370,2370,0
20230831,172600,4583759965,2370,2370,2370,2370,0
20230831,172500,4583759965,2370,2370,2370,2370,0
20230831,172400,4583759965,2370,2370,2370,2370,0
20230831,172300,4583759965,2370,2370,2370,2370,0
20230831,172200,4583759965,2370,2370,2370,2370,0
20230831,172100,4583759965,2370,2370,2370,2370,0
20230831,172000,4583759965,2370,2370,2370,2370,0
20230831,171900,4583759965,2370,2370,2370,2370,40560
20230831,171800,4583759965,2370,2370,2370,2370,0
20230831,171700,4583759965,2370,2370,2370,2370,0
20230831,171600,4583759965,2370,2370,2370,2370,0
20230831,171500,4583759965,2370,2370,2370,2370,0
20230831,171400,4583759965,2370,2370,2370,2370,0
20230831,171300,4583759965,2370,2370,2370,2370,0
20230831,171200,4583759965,2370,2370,2370,2370,0
20230831,171100,4583759965,2370,2370,2370,2370,0
20230831,171000,4583759965,2370,2370,2370,2370,0
20230831,170900,4583759965,2370,2370,2370,2370,0
20230831,170800,4583759965,2370,2370,2370,2370,0
20230831,170700,4583759965,2370,2370,2370,2370,0
20230831,170600,4583759965,2370,2370,2370,2370,0
20230831,170500,4583759965,2370,2370,2370,2370,0
20230831,170400,4583759965,2370,2370,2370,2370,0
20230831,170300,4583759965,2370,2370,2370,2370,0
20230831,170200,4583759965,2370,2370,2370,2370,0
20230831,170100,4583759965,2370,2370,2370,2370,0
20230831,170000,4583759965,2370,2370,2370,2370,0
20230831,165900,4583759965,2370,2370,2370,2370,0
20230831,165800,4583759965,2370,2370,2370,2370,0
20230831,165700,4583759965,2370,2370,2370,2370,0
20230831,165600,4583759965,2370,2370,2370,2370,0
20230831,165500,4583759965,2370,2370,2370,2370,0
20230831,165400,4583759965,2370,2370,2370,2370,0
20230831,165300,4583759965,2370,2370,2370,2370,0
20230831,165200,4583759965,2370,2370,2370,2370,0
20230831,165100,4583759965,2370,2370,2370,2370,0
20230831,165000,4583759965,2370,2370,2370,2370,0
20230831,164900,4583759965,2370,2370,2370,2370,40560
20230831,164800,4583759965,2370,2370,2370,2370,0
20230831,164700,4583759965,2370,2370,2370,2370,0
20230831,164600,4583759965,2370,2370,2370,2370,0
20230831,164500,4583759965,2370,2370,2370,2370,0
20230831,164400,4583759965,2370,2370,2370,2370,0
20230831,164300,4583759965,2370,2370,2370,2370,0
20230831,164200,4583759965,2370,2370,2370,2370,0
20230831,164100,4583759965,2370,2370,2370,2370,0
20230831,164000,4583759965,2370,2370,2370,2370,0
20230831,163900,4583759965,2370,2370,2370,2370,0
20230831,163800,4583759965,2370,2370,2370,2370,0
20230831,163700,4583759965,2370,2370,2370,2370,0
20230831,163600,4583759965,2370,2370,2370,2370,0
20230831,163500,4583759965,2370,2370,2370,2370,0
20230831,163400,4583759965,2370,2370,2370,2370,0
20230831,163300,4583759965,2370,2370,2370,2370,0
20230831,163200,4583759965,2370,2370,2370,2370,0
20230831,163100,4583759965,2370,2370,2370,2370,0
20230831,163000,4583759965,2370,2370,2370,2370,0
20230831,162900,4583759965,2370,2370,2370,2370,0
20230831,162800,4583759965,2370,2370,2370,2370,0
20230831,162700,4583759965,2370,2370,2370,2370,0
20230831,162600,4583759965,2370,2370,2370,2370,0
20230831,162500,4583759965,2370,2370,2370,2370,0
20230831,162400,4583759965,2370,2370,2370,2370,0
20230831,162300,4583759965,2370,2370,2370,2370,0
20230831,162200,4583759965,2370,2370,2370,2370,0
20230831,162100,4583759965,2370,2370,2370,2370,0
20230831,162000,4583759965,2370,2370,2370,2370,0
20230831,161900,4583759965,2370,2370,2370,2370,40560
20230831,161800,4583759965,2370,2370,2370,2370,0
20230831,161700,4583759965,2370,2370,2370,2370,0
20230831,161600,4583759965,2370,2370,2370,2370,0
20230831,161500,4583759965,2370,2370,2370,2370,0
20230831,161400,4583759965,2370,2370,2370,2370,0
20230831,161300,4583759965,2370,2370,2370,2370,0
20230831,161200,4583759965,2370,2370,2370,2370,0
20230831,161100,4583759965,2370,2370,2370,2370,0
20230831,161000,4583759965,2370,2370,2370,2370,0
20230831,160900,4583759965,2370,2370,2370,2370,0
20230831,160800,4583759965,2370,2370,2370,2370,0
20230831,160700,4583759965,2370,2370,2370,2370,0
20230831,160600,4583759965,2370,2370,2370,2370,0
20230831,160500,4583759965,2370,2370,2370,2370,0
20230831,160400,4583759965,2370,2370,2370,2370,0
20230831,160300,4583759965,2370,2370,2370,2370,0
20230831,160200,4583759965,2370,2370,2370,2370,0
20230831,160100,4583759965,2370,2370,2370,2370,0
20230831,160000,4583759965,2370,2370,2370,2370,0
20230831,155900,4583759965,2370,2370,2370,2370,0
20230831,155800,4583759965,2370,2370,2370,2370,0
20230831,155700,4583759965,2370,2370,2370,2370,0
20230831,155600,4583759965,2370,2370,2370,2370,0
20230831,155500,4583759965,2370,2370,2370,2370,0
20230831,155400,4583759965,2370,2370,2370,2370,0
20230831,155300,4583759965,2370,2370,2370,2370,0
20230831,155200,4583759965,2370,2370,2370,2370,0
20230831,155100,4583759965,2370,2370,2370,2370,0
20230831,155000,4583759965,2370,2370,2370,2370,0
20230831,154900,4583759965,2370,2370,2370,2370,40560
20230831,154800,4583759965,2370,2370,2370,2370,0
20230831,154700,4583759965,2370,2370,2370,2370,0
20230831,154600,4583759965,2370,2370,2370,2370,0
20230831,154500,4583759965,2370,2370,2370,2370,0
20230831,154400,4583759965,2370,2370,2370,2370,0
20230831,154300,4583759965,2370,2370,2370,2370,0
20230831,154200,4583759965,2370,2370,2370,2370,0
20230831,154100,4583759965,2370,2370,2370,2370,0
20230831,154000,4583759965,2370,2370,2370,2370,0
20230831,153900,4583759965,2370,2370,2370,2370,0
20230831,153800,4583759965,2370,2370,2370,2370,0
20230831,153700,4583759965,2370,2370,2370,2370,0
20230831,153600,4583759965,2370,2370,2370,2370,0
20230831,153500,4583759965,2370,2370,2370,2370,0
20230831,153400,4583759965,2370,2370,2370,2370,0
20230831,153300,4583759965,2370,2370,2370,2370,0
20230831,153200,4583759965,2370,2370,2370,2370,0
20230831,153100,4583759965,2370,2370,2370,2370,0
20230831,153000,4583759965,2370,2370,2370,2370,40560
20230831,152900,4487632765,2355,2355,2355,2355,0
20230831,152800,4487632765,2355,2355,2355,2355,0
20230831,152700,4487632765,2355,2355,2355,2355,0
20230831,152600,4487632765,2355,2355,2355,2355,0
20230831,152500,4487632765,2355,2355,2355,2355,0
20230831,152400,4487632765,2355,2355,2355,2355,0
20230831,152300,4487632765,2355,2355,2355,2355,0
20230831,152200,4487632765,2355,2355,2355,2355,0
20230831,152100,4487632765,2355,2355,2355,2355,0
20230831,152000,4487632765,2355,2355,2355,2355,0
20230831,151900,4487632765,2355,2355,2360,2350,5885
20230831,151800,4473802740,2360,2330,2360,2330,19131
20230831,151700,4428842205,2335,2320,2335,2320,12299
20230831,151600,4400217440,2315,2315,2325,2315,9583
20230831,151500,4377998400,2315,2325,2330,2300,115644
20230831,151400,4111342590,2330,2335,2335,2330,460
20230831,151300,4110270690,2335,2335,2335,2325,621
20230831,151200,4108823670,2335,2330,2335,2325,3296
20230831,151100,4101148350,2325,2330,2330,2325,522
20230831,151000,4099933530,2330,2320,2330,2320,2219
20230831,150900,4094775350,2325,2320,2325,2320,584
20230831,150800,4093417795,2320,2325,2325,2320,4520
20230831,150700,4082928285,2330,2330,2330,2325,336
20230831,150600,4082146335,2330,2330,2330,2320,455
20230831,150500,4081088125,2330,2330,2340,2320,915
20230831,150400,4078960620,2325,2325,2330,2325,5664
20230831,150300,4065791810,2330,2330,2335,2320,7003
20230831,150200,4049500175,2340,2330,2340,2325,3924
20230831,150100,4040326380,2330,2335,2340,2325,3113
20230831,150000,4033079590,2330,2335,2335,2330,1176
20230831,145900,4030339030,2330,2335,2335,2330,268
20230831,145800,4029714565,2350,2335,2350,2330,1802
20230831,145700,4025515495,2330,2335,2335,2330,108
20230831,145600,4025263380,2335,2335,2350,2330,3908
20230831,145500,4016149700,2335,2340,2340,2335,5683
20230831,145400,4002866890,2340,2340,2350,2340,1705
20230831,145300,3998875675,2340,2345,2350,2340,3907
20230831,145200,3989701070,2345,2345,2350,2340,1703
20230831,145100,3985710365,2345,2340,2345,2335,2530
20230831,145000,3979789160,2345,2340,2350,2340,206
20230831,144900,3979305980,2340,2340,2345,2330,1752
20230831,144800,3975199975,2345,2335,2345,2335,396
20230831,144700,3974272665,2345,2350,2355,2335,3947
20230831,144600,3964998645,2350,2335,2350,2330,611
20230831,144500,3963572405,2335,2345,2345,2330,30727
20230831,144400,3891942485,2350,2345,2350,2340,187
20230831,144300,3891504190,2345,2340,2350,2340,670
20230831,144200,3889932625,2345,2340,2345,2340,1450
20230831,144100,3886539350,2340,2340,2350,2340,842
20230831,144000,3884568755,2345,2345,2345,2340,137
20230831,143900,3884248090,2340,2340,2340,2340,212
20230831,143800,3883752010,2340,2340,2360,2340,184
20230831,143700,3883320825,2345,2340,2350,2335,2303
20230831,143600,3877912750,2340,2330,2355,2330,5028
20230831,143500,3866131020,2330,2335,2335,2330,522
20230831,143400,3864912350,2335,2335,2345,2330,2466
20230831,143300,3859153740,2335,2340,2340,2335,2835
20230831,143200,3852521440,2340,2345,2350,2340,933
20230831,143100,3850336725,2350,2350,2360,2350,920
20230831,143000,3848174085,2350,2345,2350,2340,206
20230831,142900,3847690820,2345,2345,2350,2340,5378
20230831,142800,3835080800,2345,2345,2345,2345,355
20230831,142700,3834248325,2345,2350,2355,2345,4034
20230831,142600,3824766940,2350,2350,2350,2350,197
20230831,142500,3824303990,2355,2350,2360,2345,1223
20230831,142400,3821421250,2345,2345,2350,2345,218
20230831,142300,3820909940,2345,2350,2355,2345,1589
20230831,142200,3817173600,2340,2345,2350,2340,2090
20230831,142100,3812272960,2345,2350,2350,2340,4282
20230831,142000,3802216665,2355,2355,2355,2355,1534
20230831,141900,3798604095,2355,2350,2360,2350,326
20230831,141800,3797836765,2350,2355,2360,2350,1049
20230831,141700,3795367045,2355,2355,2365,2355,963
20230831,141600,3793097670,2365,2365,2365,2350,1102
20230831,141500,3790502155,2365,2360,2370,2360,5572
20230831,141400,3777328440,2345,2345,2365,2345,5732
20230831,141300,3763808005,2350,2340,2355,2340,3499
20230831,141200,3755585605,2335,2345,2345,2335,1375
20230831,141100,3752366495,2340,2340,2345,2340,1966
20230831,141000,3747757450,2340,2340,2345,2340,460
20230831,140900,3746680960,2340,2345,2345,2340,953
20230831,140800,3744449940,2345,2340,2345,2340,628
20230831,140700,3742979610,2340,2335,2345,2335,2150
20230831,140600,3737941775,2335,2340,2340,2335,6131
20230831,140500,3723615890,2330,2335,2345,2330,3689
20230831,140400,3715005945,2340,2340,2345,2340,1790
20230831,140300,3710816845,2340,2345,2345,2340,253
20230831,140200,3710224315,2340,2345,2355,2340,2090
20230831,140100,3705312180,2340,2340,2350,2340,4251
20230831,140000,3695326340,2340,2350,2355,2340,10918
20230831,135900,3669759300,2345,2345,2350,2340,3813
20230831,135800,3660821440,2350,2340,2350,2340,8433
20230831,135700,3641063050,2335,2320,2340,2320,17174
20230831,135600,3601075970,2315,2315,2325,2300,56962
20230831,135500,3469637430,2310,2340,2340,2305,72247
20230831,135400,3302294850,2335,2340,2340,2335,812
20230831,135300,3300398245,2340,2340,2340,2340,193
20230831,135200,3299946625,2345,2340,2345,2335,263
20230831,135100,3299331765,2345,2340,2345,2335,4651
20230831,135000,3288468365,2340,2340,2345,2340,1341
20230831,134900,3285330370,2345,2350,2350,2335,207
20230831,134800,3284844610,2335,2350,2350,2335,2539
20230831,134700,3278887215,2350,2345,2350,2335,6074
20230831,134600,3264668435,2345,2345,2345,2345,376
20230831,134500,3263786715,2345,2345,2345,2345,382
20230831,134400,3262890925,2345,2345,2350,2345,370
20230831,134300,3262023155,2345,2340,2350,2340,2078
20230831,134200,3257142245,2340,2340,2350,2340,1351
20230831,134100,3253980200,2345,2340,2345,2340,1114
20230831,134000,3251372415,2335,2340,2350,2335,14224
20230831,133900,3218091195,2340,2345,2350,2340,12042
20230831,133800,3189912495,2345,2345,2350,2340,5814
20230831,133700,3176278970,2345,2350,2355,2345,2460
20230831,133600,3170505605,2350,2350,2350,2350,956
20230831,133500,3168259005,2355,2350,2355,2350,89
20230831,133400,3168049850,2365,2360,2365,2350,8335
20230831,133300,3148458005,2360,2350,2360,2350,346
20230831,133200,3147644315,2360,2350,2360,2350,138
20230831,133100,3147319825,2350,2355,2355,2350,2227
20230831,133000,3142078200,2355,2350,2355,2350,561
20230831,132900,3140758850,2350,2355,2355,2350,108
20230831,132800,3140505045,2350,2345,2350,2345,254
20230831,132700,3139908550,2345,2350,2355,2345,6873
20230831,132600,3123781510,2355,2350,2355,2350,72
20230831,132500,3123612260,2360,2345,2360,2345,4096
20230831,132400,3113953370,2345,2345,2355,2345,9305
20230831,132300,3092086770,2345,2345,2350,2340,19471
20230831,132200,3046426555,2345,2350,2360,2345,982
20230831,132100,3044120735,2345,2355,2355,2345,3658
20230831,132000,3035537410,2360,2355,2360,2345,8457
20230831,131900,3015665530,2355,2355,2355,2355,429
20230831,131800,3014655235,2355,2355,2355,2355,177
20230831,131700,3014238400,2355,2360,2365,2355,3366
20230831,131600,3006286650,2355,2355,2375,2350,2368
20230831,131500,3000716895,2360,2360,2360,2360,5
20230831,131400,3000705095,2350,2355,2375,2350,11502
20230831,131300,2973624100,2350,2360,2360,2350,995
20230831,131200,2971284130,2365,2370,2370,2365,761
20230831,131100,2969480865,2370,2355,2385,2355,3153
20230831,131000,2961987515,2360,2350,2360,2350,754
20230831,130900,2960213000,2350,2355,2355,2350,844
20230831,130800,2958229500,2355,2355,2355,2350,3611
20230831,130700,2949733115,2355,2355,2360,2355,695
20230831,130600,2948095865,2360,2355,2360,2355,686
20230831,130500,2946479385,2360,2365,2370,2350,3024
20230831,130400,2939348535,2365,2360,2375,2355,353
20230831,130300,2938514910,2350,2360,2360,2350,7991
20230831,130200,2919722505,2365,2365,2370,2360,557
20230831,130100,2918405600,2355,2380,2385,2355,6296
20230831,130000,2903513425,2380,2380,2385,2375,91
20230831,125900,2903297080,2370,2375,2385,2370,8315
20230831,125800,2883583660,2380,2380,2385,2375,3166
20230831,125700,2876038955,2380,2375,2385,2375,2603
20230831,125600,2869844240,2375,2365,2375,2365,1006
20230831,125500,2867457210,2365,2370,2370,2365,2143
20230831,125400,2862386475,2370,2365,2375,2365,1787
20230831,125300,2858147685,2365,2370,2375,2365,5146
20230831,125200,2845965395,2380,2365,2380,2360,4784
20230831,125100,2834643445,2365,2360,2365,2360,1010
20230831,125000,2832255995,2360,2360,2365,2360,1981
20230831,124900,2827575665,2360,2360,2370,2360,454
20230831,124800,2826504055,2360,2365,2370,2360,532
20230831,124700,2825248200,2355,2360,2360,2350,1700
20230831,124600,2821246240,2360,2355,2370,2345,16940
20230831,124500,2781342510,2360,2355,2360,2350,18181
20230831,124400,2738548700,2355,2355,2360,2355,858
20230831,124300,2736527680,2355,2355,2360,2350,5028
20230831,124200,2724686410,2360,2355,2360,2355,7616
20230831,124100,2706750670,2355,2360,2360,2355,2575
20230831,124000,2700673980,2360,2365,2365,2360,2678
20230831,123900,2694343045,2360,2365,2370,2360,2308
20230831,123800,2688885900,2365,2365,2365,2360,1797
20230831,123700,2684642690,2365,2355,2370,2355,4748
20230831,123600,2673459065,2355,2365,2370,2355,6667
20230831,123500,2657733400,2370,2365,2370,2360,1228
20230831,123400,2654832980,2360,2375,2375,2360,9610
20230831,123300,2632127775,2370,2370,2380,2370,248
20230831,123200,2631539905,2370,2370,2380,2370,38
20230831,123100,2631449645,2365,2375,2380,2365,7507
20230831,123000,2613646175,2380,2375,2380,2375,5125
20230831,122900,2601448805,2375,2375,2375,2375,882
20230831,122800,2599354055,2380,2370,2380,2370,449
20230831,122700,2598287695,2370,2370,2380,2365,9716
20230831,122600,2575299940,2370,2375,2380,2370,11564
20230831,122500,2547890500,2380,2375,2380,2375,1577
20230831,122400,2544139635,2375,2380,2380,2375,122
20230831,122300,2543849470,2375,2375,2375,2375,249
20230831,122200,2543258095,2375,2375,2385,2370,1080
20230831,122100,2540697080,2370,2395,2395,2370,4527
20230831,122000,2529944035,2380,2380,2395,2380,238
20230831,121900,2529376095,2395,2395,2395,2370,21950
20230831,121800,2477246230,2395,2385,2400,2385,787
20230831,121700,2475369155,2400,2390,2400,2385,605
20230831,121600,2473925200,2390,2385,2390,2380,205
20230831,121500,2473436320,2385,2380,2385,2380,2021
20230831,121400,2468616370,2385,2385,2395,2380,486
20230831,121300,2467457255,2385,2385,2390,2385,869
20230831,121200,2465384685,2385,2385,2390,2375,510
20230831,121100,2464170490,2380,2385,2385,2380,10559
20230831,121000,2439038895,2390,2390,2390,2385,1540
20230831,120900,2435358950,2400,2390,2400,2385,4050
20230831,120800,2425678960,2385,2385,2395,2385,646
20230831,120700,2424135595,2385,2395,2395,2380,673
20230831,120600,2422530540,2395,2385,2400,2385,2342
20230831,120500,2416940000,2380,2385,2385,2380,694
20230831,120400,2415287750,2375,2385,2390,2375,5498
20230831,120300,2402201995,2380,2385,2400,2380,1365
20230831,120200,2398941485,2385,2380,2400,2380,3561
20230831,120100,2390456230,2380,2380,2385,2380,276
20230831,120000,2389799345,2385,2380,2385,2380,724
20230831,115900,2388074225,2380,2380,2385,2380,2121
20230831,115800,2383021245,2380,2385,2385,2380,378
20230831,115700,2382121280,2385,2385,2390,2380,4420
20230831,115600,2371588015,2385,2395,2395,2385,151
20230831,115500,2371227680,2395,2385,2395,2380,89
20230831,115400,2371015210,2390,2385,2395,2380,382
20230831,115300,2370105085,2385,2385,2385,2385,348
20230831,115200,2369275105,2390,2385,2390,2385,34
20230831,115100,2369193910,2385,2385,2395,2385,419
20230831,115000,2368193985,2385,2385,2385,2385,1198
20230831,114900,2365336755,2385,2385,2385,2385,648
20230831,114800,2363791275,2385,2385,2395,2385,413
20230831,114700,2362804245,2385,2385,2390,2385,223
20230831,114600,2362272155,2385,2385,2395,2385,151
20230831,114500,2361911695,2385,2385,2395,2385,629
20230831,114400,2360406040,2385,2385,2385,2385,350
20230831,114300,2359571290,2385,2390,2395,2385,540
20230831,114200,2358283125,2385,2395,2395,2385,4256
20230831,114100,2348130895,2395,2385,2395,2385,121
20230831,114000,2347842205,2385,2385,2390,2385,371
20230831,113900,2346957245,2385,2385,2390,2385,373
20230831,113800,2346067625,2385,2385,2390,2385,144
20230831,113700,2345724005,2390,2385,2400,2385,4054
20230831,113600,2336054145,2395,2390,2395,2385,4665
20230831,113500,2324927185,2390,2390,2395,2390,1732
20230831,113400,2320787695,2390,2390,2400,2390,221
20230831,113300,2320259340,2390,2390,2400,2390,359
20230831,113200,2319401045,2390,2390,2395,2385,2013
20230831,113100,2314589820,2390,2390,2395,2390,910
20230831,113000,2312414785,2390,2395,2400,2390,561
20230831,112900,2311073295,2395,2395,2395,2395,164
20230831,112800,2310680515,2395,2395,2400,2395,1225
20230831,112700,2307743745,2395,2390,2400,2390,294
20230831,112600,2307039285,2395,2395,2400,2395,303
20230831,112500,2306312995,2395,2390,2400,2390,1091
20230831,112400,2303697820,2390,2390,2400,2390,1495
20230831,112300,2300124740,2390,2390,2395,2390,876
20230831,112200,2298029300,2395,2385,2395,2385,385
20230831,112100,2297108375,2390,2390,2395,2385,356
20230831,112000,2296258720,2395,2385,2395,2385,361
20230831,111900,2295396460,2385,2390,2390,2385,1376
20230831,111800,2292108565,2390,2395,2395,2390,277
20230831,111700,2291445525,2395,2395,2395,2390,415
20230831,111600,2290452925,2390,2395,2395,2390,8715
20230831,111500,2269623175,2390,2390,2400,2390,4004
20230831,111400,2260044255,2390,2395,2400,2390,206
20230831,111300,2259551140,2395,2390,2400,2390,451
20230831,111200,2258472950,2395,2395,2400,2390,277
20230831,111100,2257808690,2400,2395,2400,2395,1653
20230831,111000,2253848755,2395,2395,2395,2395,1943
20230831,110900,2249195270,2390,2390,2390,2390,208
20230831,110800,2248698150,2390,2390,2395,2390,1069
20230831,110700,2246143105,2390,2395,2395,2390,398
20230831,110600,2245190275,2395,2395,2395,2385,3181
20230831,110500,2237576475,2395,2395,2395,2390,5147
20230831,110400,2225272295,2400,2395,2405,2395,3482
20230831,110300,2216917625,2395,2390,2400,2390,816
20230831,110200,2214963815,2395,2400,2400,2390,1124
20230831,110100,2212276895,2400,2390,2400,2390,170
20230831,110000,2211870315,2400,2390,2400,2390,1937
20230831,105900,2207235280,2390,2395,2395,2390,928
20230831,105800,2205013850,2390,2390,2390,2390,410
20230831,105700,2204033950,2390,2395,2395,2390,666
20230831,105600,2202441210,2390,2395,2395,2385,211
20230831,105500,2201936435,2395,2390,2395,2385,1256
20230831,105400,2198938175,2390,2385,2390,2385,339
20230831,105300,2198128975,2385,2390,2395,2385,2812
20230831,105200,2191421060,2395,2395,2395,2385,352
20230831,105100,2190580115,2380,2385,2395,2380,9696
20230831,105000,2167487010,2385,2385,2390,2380,4394
20230831,104900,2157025300,2385,2385,2395,2385,553
20230831,104800,2155706230,2380,2395,2395,2380,6459
20230831,104700,2140301740,2390,2390,2395,2385,2242
20230831,104600,2134943990,2390,2385,2390,2380,1057
20230831,104500,2132423095,2380,2385,2390,2380,2205
20230831,104400,2127165835,2385,2385,2390,2385,5008
20230831,104300,2115221690,2385,2390,2395,2385,775
20230831,104200,2113367795,2395,2395,2395,2390,4498
20230831,104100,2102615485,2390,2385,2400,2385,3874
20230831,104000,2093359085,2380,2380,2385,2375,8658
20230831,103900,2072753270,2385,2385,2390,2380,1005
20230831,103800,2070357765,2380,2385,2390,2370,26170
20230831,103700,2008121315,2385,2385,2385,2385,1142
20230831,103600,2005397645,2385,2390,2390,2385,3546
20230831,103500,1996934855,2390,2395,2400,2390,1034
20230831,103400,1994458830,2395,2400,2400,2395,3398
20230831,103300,1986320595,2400,2400,2400,2395,2072
20230831,103200,1981355485,2400,2390,2400,2390,1065
20230831,103100,1978804935,2395,2390,2405,2380,2451
20230831,103000,1972955515,2380,2405,2410,2380,50172
20230831,102900,1853000650,2410,2410,2410,2405,872
20230831,102800,1850900725,2410,2400,2410,2400,2225
20230831,102700,1845551135,2400,2405,2405,2400,113
20230831,102600,1845279435,2405,2410,2410,2400,733
20230831,102500,1843517315,2405,2410,2410,2405,144
20230831,102400,1843170870,2410,2405,2410,2400,496
20230831,102300,1841980205,2405,2405,2410,2405,838
20230831,102200,1839963755,2405,2405,2405,2405,1316
20230831,102100,1836798775,2405,2410,2410,2405,714
20230831,102000,1835080725,2405,2415,2415,2405,11719
20230831,101900,1806838035,2425,2410,2425,2410,2402
20230831,101800,1801030085,2410,2410,2420,2395,25417
20230831,101700,1739639520,2410,2410,2415,2405,1080
20230831,101600,1737037225,2410,2410,2415,2405,2189
20230831,101500,1731761850,2410,2405,2410,2405,302
20230831,101400,1731035420,2410,2405,2410,2400,615
20230831,101300,1729557760,2405,2410,2415,2405,4285
20230831,101200,1719230970,2410,2405,2410,2400,648
20230831,101100,1717672755,2410,2400,2410,2400,255
20230831,101000,1717059435,2405,2405,2410,2400,1274
20230831,100900,1713997050,2405,2410,2410,2400,3137
20230831,100800,1706467100,2410,2410,2410,2400,7440
20230831,100700,1688571030,2420,2410,2420,2410,2770
20230831,100600,1681891835,2415,2415,2415,2410,2686
20230831,100500,1675408535,2415,2415,2420,2405,2012
20230831,100400,1670554715,2415,2405,2415,2405,3014
20230831,100300,1663294160,2410,2410,2410,2405,94
20230831,100200,1663067885,2410,2405,2410,2400,3995
20230831,100100,1653469900,2405,2410,2410,2400,1475
20230831,100000,1649919385,2400,2410,2415,2400,3665
20230831,095900,1641081330,2410,2405,2410,2400,4491
20230831,095800,1630280720,2400,2400,2410,2395,4136
20230831,095700,1620334600,2400,2395,2400,2390,4789
20230831,095600,1608867005,2395,2395,2395,2390,1173
20230831,095500,1606060835,2390,2395,2395,2385,1108
20230831,095400,1603413480,2390,2390,2395,2380,6140
20230831,095300,1588779305,2385,2400,2405,2385,12872
20230831,095200,1557951670,2400,2395,2400,2390,2014
20230831,095100,1553121865,2395,2395,2400,2390,739
20230831,095000,1551352515,2380,2395,2400,2375,47993
20230831,094900,1436537605,2405,2395,2405,2390,5966
20230831,094800,1422238260,2395,2385,2395,2385,1034
20230831,094700,1419766165,2385,2380,2395,2380,5728
20230831,094600,1406095475,2380,2385,2385,2375,6853
20230831,094500,1389806565,2385,2390,2390,2380,8149
20230831,094400,1370391945,2385,2400,2400,2385,9556
20230831,094300,1347564245,2400,2390,2405,2390,4387
20230831,094200,1337066385,2390,2375,2390,2375,15546
20230831,094100,1300002870,2385,2375,2395,2375,7973
20230831,094000,1281056545,2375,2395,2405,2375,19035
20230831,093900,1235687475,2405,2395,2405,2385,17612
20230831,093800,1193446815,2395,2380,2400,2370,25676
20230831,093700,1132305900,2375,2380,2395,2370,43248
20230831,093600,1029486770,2380,2410,2410,2370,72435
20230831,093500,856466435,2390,2435,2440,2390,73538
20230831,093400,679099210,2435,2435,2440,2430,4767
20230831,093300,667491500,2435,2435,2440,2435,831
20230831,093200,665467830,2435,2450,2450,2435,3560
20230831,093100,656780965,2450,2445,2460,2440,435
20230831,093000,655717825,2445,2445,2465,2440,3722
20230831,092900,646620715,2450,2445,2450,2445,1351
20230831,092800,643314375,2455,2435,2455,2435,4100
20230831,092700,633308140,2430,2435,2440,2425,13573
20230831,092600,600333505,2435,2440,2440,2425,8299
20230831,092500,580145955,2440,2440,2440,2435,3966
20230831,092400,570477530,2440,2445,2450,2435,10847
20230831,092300,544025560,2445,2450,2460,2445,7299
20230831,092200,526168775,2455,2450,2455,2445,19147
20230831,092100,479302190,2455,2465,2475,2450,26209
20230831,092000,414824500,2470,2480,2480,2465,10637
20230831,091900,388507790,2475,2465,2480,2465,3120
20230831,091800,380792260,2475,2480,2485,2465,29371
20230831,091700,308156325,2485,2490,2490,2480,2017
20230831,091600,303143745,2485,2485,2485,2480,4875
20230831,091500,291037745,2485,2485,2485,2480,551
20230831,091400,289668980,2485,2495,2495,2485,1864
20230831,091300,285034980,2495,2490,2495,2490,1758
20230831,091200,280654975,2490,2495,2495,2490,3395
20230831,091100,272200475,2495,2495,2495,2485,1517
20230831,091000,268422535,2485,2480,2485,2475,12026
20230831,090900,238578375,2485,2485,2485,2480,759
20230831,090800,236693510,2480,2485,2490,2480,5615
20230831,090700,222746490,2485,2495,2495,2470,10388
20230831,090600,197005610,2480,2490,2495,2480,8621
20230831,090500,175590830,2490,2485,2490,2480,4388
20230831,090400,164688985,2485,2495,2495,2485,4864
20230831,090300,152588865,2495,2510,2510,2490,2149
20230831,090200,147231970,2510,2495,2515,2480,22399
20230831,090100,91424630,2515,2515,2520,2495,11874
20230831,090000,61721890,2515,2515,2525,2515,24077