KissMeData/034220/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190900,21887832430,13400,13400,13400,13400,388593
20230831,190800,21887832430,13400,13400,13400,13400,0
20230831,190700,21887832430,13400,13400,13400,13400,0
20230831,190600,21887832430,13400,13400,13400,13400,0
20230831,190500,21887832430,13400,13400,13400,13400,0
20230831,190400,21887832430,13400,13400,13400,13400,0
20230831,190300,21887832430,13400,13400,13400,13400,0
20230831,190200,21887832430,13400,13400,13400,13400,0
20230831,190100,21887832430,13400,13400,13400,13400,0
20230831,190000,21887832430,13400,13400,13400,13400,0
20230831,185900,21887832430,13400,13400,13400,13400,0
20230831,185800,21887832430,13400,13400,13400,13400,0
20230831,185700,21887832430,13400,13400,13400,13400,0
20230831,185600,21887832430,13400,13400,13400,13400,0
20230831,185500,21887832430,13400,13400,13400,13400,0
20230831,185400,21887832430,13400,13400,13400,13400,0
20230831,185300,21887832430,13400,13400,13400,13400,0
20230831,185200,21887832430,13400,13400,13400,13400,0
20230831,185100,21887832430,13400,13400,13400,13400,0
20230831,185000,21887832430,13400,13400,13400,13400,0
20230831,184900,21887832430,13400,13400,13400,13400,0
20230831,184800,21887832430,13400,13400,13400,13400,0
20230831,184700,21887832430,13400,13400,13400,13400,0
20230831,184600,21887832430,13400,13400,13400,13400,0
20230831,184500,21887832430,13400,13400,13400,13400,0
20230831,184400,21887832430,13400,13400,13400,13400,0
20230831,184300,21887832430,13400,13400,13400,13400,0
20230831,184200,21887832430,13400,13400,13400,13400,0
20230831,184100,21887832430,13400,13400,13400,13400,0
20230831,184000,21887832430,13400,13400,13400,13400,0
20230831,183900,21887832430,13400,13400,13400,13400,388593
20230831,183800,21887832430,13400,13400,13400,13400,0
20230831,183700,21887832430,13400,13400,13400,13400,0
20230831,183600,21887832430,13400,13400,13400,13400,0
20230831,183500,21887832430,13400,13400,13400,13400,0
20230831,183400,21887832430,13400,13400,13400,13400,0
20230831,183300,21887832430,13400,13400,13400,13400,0
20230831,183200,21887832430,13400,13400,13400,13400,0
20230831,183100,21887832430,13400,13400,13400,13400,0
20230831,183000,21887832430,13400,13400,13400,13400,0
20230831,182900,21887832430,13400,13400,13400,13400,0
20230831,182800,21887832430,13400,13400,13400,13400,0
20230831,182700,21887832430,13400,13400,13400,13400,0
20230831,182600,21887832430,13400,13400,13400,13400,0
20230831,182500,21887832430,13400,13400,13400,13400,0
20230831,182400,21887832430,13400,13400,13400,13400,0
20230831,182300,21887832430,13400,13400,13400,13400,0
20230831,182200,21887832430,13400,13400,13400,13400,0
20230831,182100,21887832430,13400,13400,13400,13400,0
20230831,182000,21887832430,13400,13400,13400,13400,0
20230831,181900,21887832430,13400,13400,13400,13400,0
20230831,181800,21887832430,13400,13400,13400,13400,0
20230831,181700,21887832430,13400,13400,13400,13400,0
20230831,181600,21887832430,13400,13400,13400,13400,0
20230831,181500,21887832430,13400,13400,13400,13400,0
20230831,181400,21887832430,13400,13400,13400,13400,0
20230831,181300,21887832430,13400,13400,13400,13400,0
20230831,181200,21887832430,13400,13400,13400,13400,0
20230831,181100,21887832430,13400,13400,13400,13400,0
20230831,181000,21887832430,13400,13400,13400,13400,0
20230831,180900,21887832430,13400,13400,13400,13400,388593
20230831,180800,21887832430,13400,13400,13400,13400,0
20230831,180700,21887832430,13400,13400,13400,13400,0
20230831,180600,21887832430,13400,13400,13400,13400,0
20230831,180500,21887832430,13400,13400,13400,13400,0
20230831,180400,21887832430,13400,13400,13400,13400,0
20230831,180300,21887832430,13400,13400,13400,13400,0
20230831,180200,21887832430,13400,13400,13400,13400,0
20230831,180100,21887832430,13400,13400,13400,13400,0
20230831,180000,21887832430,13400,13400,13400,13400,0
20230831,175900,21887832430,13400,13400,13400,13400,0
20230831,175800,21887832430,13400,13400,13400,13400,0
20230831,175700,21887832430,13400,13400,13400,13400,0
20230831,175600,21887832430,13400,13400,13400,13400,0
20230831,175500,21887832430,13400,13400,13400,13400,0
20230831,175400,21887832430,13400,13400,13400,13400,0
20230831,175300,21887832430,13400,13400,13400,13400,0
20230831,175200,21887832430,13400,13400,13400,13400,0
20230831,175100,21887832430,13400,13400,13400,13400,0
20230831,175000,21887832430,13400,13400,13400,13400,0
20230831,174900,21887832430,13400,13400,13400,13400,0
20230831,174800,21887832430,13400,13400,13400,13400,0
20230831,174700,21887832430,13400,13400,13400,13400,0
20230831,174600,21887832430,13400,13400,13400,13400,0
20230831,174500,21887832430,13400,13400,13400,13400,0
20230831,174400,21887832430,13400,13400,13400,13400,0
20230831,174300,21887832430,13400,13400,13400,13400,0
20230831,174200,21887832430,13400,13400,13400,13400,0
20230831,174100,21887832430,13400,13400,13400,13400,0
20230831,174000,21887832430,13400,13400,13400,13400,0
20230831,173900,21887832430,13400,13400,13400,13400,388593
20230831,173800,21887832430,13400,13400,13400,13400,0
20230831,173700,21887832430,13400,13400,13400,13400,0
20230831,173600,21887832430,13400,13400,13400,13400,0
20230831,173500,21887832430,13400,13400,13400,13400,0
20230831,173400,21887832430,13400,13400,13400,13400,0
20230831,173300,21887832430,13400,13400,13400,13400,0
20230831,173200,21887832430,13400,13400,13400,13400,0
20230831,173100,21887832430,13400,13400,13400,13400,0
20230831,173000,21887832430,13400,13400,13400,13400,0
20230831,172900,21887832430,13400,13400,13400,13400,0
20230831,172800,21887832430,13400,13400,13400,13400,0
20230831,172700,21887832430,13400,13400,13400,13400,0
20230831,172600,21887832430,13400,13400,13400,13400,0
20230831,172500,21887832430,13400,13400,13400,13400,0
20230831,172400,21887832430,13400,13400,13400,13400,0
20230831,172300,21887832430,13400,13400,13400,13400,0
20230831,172200,21887832430,13400,13400,13400,13400,0
20230831,172100,21887832430,13400,13400,13400,13400,0
20230831,172000,21887832430,13400,13400,13400,13400,0
20230831,171900,21887832430,13400,13400,13400,13400,0
20230831,171800,21887832430,13400,13400,13400,13400,0
20230831,171700,21887832430,13400,13400,13400,13400,0
20230831,171600,21887832430,13400,13400,13400,13400,0
20230831,171500,21887832430,13400,13400,13400,13400,0
20230831,171400,21887832430,13400,13400,13400,13400,0
20230831,171300,21887832430,13400,13400,13400,13400,0
20230831,171200,21887832430,13400,13400,13400,13400,0
20230831,171100,21887832430,13400,13400,13400,13400,0
20230831,171000,21887832430,13400,13400,13400,13400,0
20230831,170900,21887832430,13400,13400,13400,13400,388593
20230831,170800,21887832430,13400,13400,13400,13400,0
20230831,170700,21887832430,13400,13400,13400,13400,0
20230831,170600,21887832430,13400,13400,13400,13400,0
20230831,170500,21887832430,13400,13400,13400,13400,0
20230831,170400,21887832430,13400,13400,13400,13400,0
20230831,170300,21887832430,13400,13400,13400,13400,0
20230831,170200,21887832430,13400,13400,13400,13400,0
20230831,170100,21887832430,13400,13400,13400,13400,0
20230831,170000,21887832430,13400,13400,13400,13400,0
20230831,165900,21887832430,13400,13400,13400,13400,0
20230831,165800,21887832430,13400,13400,13400,13400,0
20230831,165700,21887832430,13400,13400,13400,13400,0
20230831,165600,21887832430,13400,13400,13400,13400,0
20230831,165500,21887832430,13400,13400,13400,13400,0
20230831,165400,21887832430,13400,13400,13400,13400,0
20230831,165300,21887832430,13400,13400,13400,13400,0
20230831,165200,21887832430,13400,13400,13400,13400,0
20230831,165100,21887832430,13400,13400,13400,13400,0
20230831,165000,21887832430,13400,13400,13400,13400,0
20230831,164900,21887832430,13400,13400,13400,13400,0
20230831,164800,21887832430,13400,13400,13400,13400,0
20230831,164700,21887832430,13400,13400,13400,13400,0
20230831,164600,21887832430,13400,13400,13400,13400,0
20230831,164500,21887832430,13400,13400,13400,13400,0
20230831,164400,21887832430,13400,13400,13400,13400,0
20230831,164300,21887832430,13400,13400,13400,13400,0
20230831,164200,21887832430,13400,13400,13400,13400,0
20230831,164100,21887832430,13400,13400,13400,13400,0
20230831,164000,21887832430,13400,13400,13400,13400,0
20230831,163900,21887832430,13400,13400,13400,13400,388593
20230831,163800,21887832430,13400,13400,13400,13400,0
20230831,163700,21887832430,13400,13400,13400,13400,0
20230831,163600,21887832430,13400,13400,13400,13400,0
20230831,163500,21887832430,13400,13400,13400,13400,0
20230831,163400,21887832430,13400,13400,13400,13400,0
20230831,163300,21887832430,13400,13400,13400,13400,0
20230831,163200,21887832430,13400,13400,13400,13400,0
20230831,163100,21887832430,13400,13400,13400,13400,0
20230831,163000,21887832430,13400,13400,13400,13400,0
20230831,162900,21887832430,13400,13400,13400,13400,0
20230831,162800,21887832430,13400,13400,13400,13400,0
20230831,162700,21887832430,13400,13400,13400,13400,0
20230831,162600,21887832430,13400,13400,13400,13400,0
20230831,162500,21887832430,13400,13400,13400,13400,0
20230831,162400,21887832430,13400,13400,13400,13400,0
20230831,162300,21887832430,13400,13400,13400,13400,0
20230831,162200,21887832430,13400,13400,13400,13400,0
20230831,162100,21887832430,13400,13400,13400,13400,0
20230831,162000,21887832430,13400,13400,13400,13400,0
20230831,161900,21887832430,13400,13400,13400,13400,0
20230831,161800,21887832430,13400,13400,13400,13400,0
20230831,161700,21887832430,13400,13400,13400,13400,0
20230831,161600,21887832430,13400,13400,13400,13400,0
20230831,161500,21887832430,13400,13400,13400,13400,0
20230831,161400,21887832430,13400,13400,13400,13400,0
20230831,161300,21887832430,13400,13400,13400,13400,0
20230831,161200,21887832430,13400,13400,13400,13400,0
20230831,161100,21887832430,13400,13400,13400,13400,0
20230831,161000,21887832430,13400,13400,13400,13400,0
20230831,160900,21887832430,13400,13400,13400,13400,388593
20230831,160800,21887832430,13400,13400,13400,13400,0
20230831,160700,21887832430,13400,13400,13400,13400,0
20230831,160600,21887832430,13400,13400,13400,13400,0
20230831,160500,21887832430,13400,13400,13400,13400,0
20230831,160400,21887832430,13400,13400,13400,13400,0
20230831,160300,21887832430,13400,13400,13400,13400,0
20230831,160200,21887832430,13400,13400,13400,13400,0
20230831,160100,21887832430,13400,13400,13400,13400,0
20230831,160000,21887832430,13400,13400,13400,13400,0
20230831,155900,21887832430,13400,13400,13400,13400,0
20230831,155800,21887832430,13400,13400,13400,13400,0
20230831,155700,21887832430,13400,13400,13400,13400,0
20230831,155600,21887832430,13400,13400,13400,13400,0
20230831,155500,21887832430,13400,13400,13400,13400,0
20230831,155400,21887832430,13400,13400,13400,13400,0
20230831,155300,21887832430,13400,13400,13400,13400,0
20230831,155200,21887832430,13400,13400,13400,13400,0
20230831,155100,21887832430,13400,13400,13400,13400,0
20230831,155000,21887832430,13400,13400,13400,13400,0
20230831,154900,21887832430,13400,13400,13400,13400,0
20230831,154800,21887832430,13400,13400,13400,13400,0
20230831,154700,21887832430,13400,13400,13400,13400,0
20230831,154600,21887832430,13400,13400,13400,13400,0
20230831,154500,21887832430,13400,13400,13400,13400,0
20230831,154400,21887832430,13400,13400,13400,13400,0
20230831,154300,21887832430,13400,13400,13400,13400,0
20230831,154200,21887832430,13400,13400,13400,13400,0
20230831,154100,21887832430,13400,13400,13400,13400,0
20230831,154000,21887832430,13400,13400,13400,13400,0
20230831,153900,21887832430,13400,13400,13400,13400,388593
20230831,153800,21887832430,13400,13400,13400,13400,0
20230831,153700,21887832430,13400,13400,13400,13400,0
20230831,153600,21887832430,13400,13400,13400,13400,0
20230831,153500,21887832430,13400,13400,13400,13400,0
20230831,153400,21887832430,13400,13400,13400,13400,0
20230831,153300,21887832430,13400,13400,13400,13400,0
20230831,153200,21887832430,13400,13400,13400,13400,0
20230831,153100,21887832430,13400,13400,13400,13400,0
20230831,153000,21887832430,13400,13400,13400,13400,388593
20230831,152900,16680686230,13400,13400,13400,13400,0
20230831,152800,16680686230,13400,13400,13400,13400,0
20230831,152700,16680686230,13400,13400,13400,13400,0
20230831,152600,16680686230,13400,13400,13400,13400,0
20230831,152500,16680686230,13400,13400,13400,13400,0
20230831,152400,16680686230,13400,13400,13400,13400,0
20230831,152300,16680686230,13400,13400,13400,13400,0
20230831,152200,16680686230,13400,13400,13400,13400,0
20230831,152100,16680686230,13400,13400,13400,13400,0
20230831,152000,16680686230,13400,13400,13400,13400,0
20230831,151900,16680686230,13400,13380,13400,13370,10249
20230831,151800,16543458260,13380,13370,13380,13370,6399
20230831,151700,16457846300,13370,13360,13380,13360,14074
20230831,151600,16269691410,13360,13370,13380,13360,10258
20230831,151500,16132573890,13370,13370,13380,13370,5340
20230831,151400,16061174040,13370,13380,13390,13370,5006
20230831,151300,15994194370,13380,13380,13390,13380,5605
20230831,151200,15919188150,13380,13390,13400,13380,9445
20230831,151100,15792735810,13400,13390,13400,13380,3840
20230831,151000,15741327680,13390,13390,13390,13370,33045
20230831,150900,15299087550,13380,13390,13390,13380,3914
20230831,150800,15246709640,13380,13380,13390,13380,3996
20230831,150700,15193241510,13380,13380,13390,13380,3862
20230831,150600,15141566840,13380,13390,13400,13380,4085
20230831,150500,15086885960,13390,13400,13400,13390,3771
20230831,150400,15036390310,13390,13400,13400,13390,8871
20230831,150300,14917603580,13400,13400,13410,13400,9928
20230831,150200,14784567130,13400,13410,13420,13400,4255
20230831,150100,14727513400,13410,13410,13420,13410,3767
20230831,150000,14676997870,13410,13410,13420,13410,3717
20230831,145900,14627149510,13410,13420,13420,13410,7315
20230831,145800,14529007540,13420,13420,13430,13420,3807
20230831,145700,14477917450,13420,13430,13440,13420,8623
20230831,145600,14362143140,13430,13430,13440,13430,4355
20230831,145500,14303653600,13430,13440,13450,13430,4018
20230831,145400,14249660240,13440,13440,13450,13440,4026
20230831,145300,14195548540,13440,13440,13450,13440,3832
20230831,145200,14144046150,13440,13450,13460,13440,5233
20230831,145100,14073670360,13450,13420,13470,13420,24109
20230831,145000,13749731650,13420,13420,13430,13420,6401
20230831,144900,13663829680,13420,13420,13430,13420,4075
20230831,144800,13609141700,13420,13420,13430,13420,3637
20230831,144700,13560331010,13420,13430,13430,13420,4367
20230831,144600,13501725600,13420,13420,13430,13420,7288
20230831,144500,13403888690,13420,13420,13430,13420,4207
20230831,144400,13347419260,13420,13440,13440,13420,5300
20230831,144300,13276243190,13440,13440,13450,13440,3385
20230831,144200,13230748460,13440,13440,13450,13440,3877
20230831,144100,13178639650,13440,13450,13460,13440,3369
20230831,144000,13133334450,13450,13460,13470,13450,2977
20230831,143900,13093264390,13460,13460,13480,13450,3622
20230831,143800,13044510790,13460,13460,13470,13450,4509
20230831,143700,12983824210,13460,13430,13490,13430,33019
20230831,143600,12539764550,13440,13420,13440,13420,26633
20230831,143500,12182050340,13420,13430,13440,13420,10003
20230831,143400,12047720680,13430,13440,13450,13430,3477
20230831,143300,12000990880,13440,13440,13450,13440,3644
20230831,143200,11952013530,13440,13440,13450,13440,2051
20230831,143100,11924447190,13450,13440,13450,13440,3815
20230831,143000,11873165460,13440,13450,13450,13440,3349
20230831,142900,11828149530,13440,13440,13450,13440,2690
20230831,142800,11791992610,13440,13440,13450,13440,2598
20230831,142700,11757069580,13440,13450,13450,13440,32556
20230831,142600,11319230870,13460,13470,13480,13450,17374
20230831,142500,11085268730,13470,13480,13480,13470,5204
20230831,142400,11015144710,13480,13480,13490,13480,2946
20230831,142300,10975432080,13480,13480,13490,13480,8097
20230831,142200,10866283070,13480,13490,13490,13480,3821
20230831,142100,10814740440,13490,13490,13500,13490,2993
20230831,142000,10774364430,13490,13500,13510,13490,2726
20230831,141900,10737566880,13500,13510,13510,13500,5615
20230831,141800,10661745320,13520,13510,13520,13510,2184
20230831,141700,10632228310,13510,13530,13530,13510,1766
20230831,141600,10608364460,13520,13520,13520,13520,1086
20230831,141500,10593681740,13520,13520,13530,13520,1604
20230831,141400,10571991350,13520,13520,13530,13520,2153
20230831,141300,10542872050,13520,13520,13520,13520,746
20230831,141200,10532786130,13520,13520,13530,13520,1370
20230831,141100,10514257030,13520,13530,13540,13520,2180
20230831,141000,10484761600,13530,13530,13540,13530,1001
20230831,140900,10471216810,13530,13530,13540,13530,1625
20230831,140800,10449230290,13530,13530,13540,13530,1187
20230831,140700,10433170170,13530,13540,13540,13530,2057
20230831,140600,10405333550,13530,13540,13540,13530,570
20230831,140500,10397621150,13530,13520,13540,13520,12780
20230831,140400,10224757170,13510,13510,13520,13510,4251
20230831,140300,10167289610,13520,13510,13520,13510,9111
20230831,140200,10044118600,13510,13510,13520,13510,4304
20230831,140100,9985960160,13520,13520,13530,13520,2152
20230831,140000,9956864450,13520,13520,13530,13520,5990
20230831,135900,9875878370,13520,13520,13530,13520,1286
20230831,135800,9858485650,13520,13520,13520,13520,1608
20230831,135700,9836745490,13520,13530,13530,13520,895
20230831,135600,9824644440,13520,13520,13530,13520,781
20230831,135500,9814085240,13520,13520,13530,13520,1132
20230831,135400,9798780310,13520,13520,13530,13520,804
20230831,135300,9787909950,13530,13520,13530,13520,231
20230831,135200,9784785750,13520,13520,13530,13520,368
20230831,135100,9779808810,13530,13520,13530,13520,163
20230831,135000,9777604450,13520,13520,13530,13520,2782
20230831,134900,9739991010,13520,13500,13530,13500,25177
20230831,134800,9399773850,13500,13500,13510,13500,2659
20230831,134700,9363876820,13500,13500,13510,13500,869
20230831,134600,9352144410,13500,13510,13510,13500,1327
20230831,134500,9334229570,13500,13500,13510,13500,1025
20230831,134400,9320391540,13500,13500,13500,13500,270
20230831,134300,9316746540,13500,13500,13500,13500,270
20230831,134200,9313101540,13500,13500,13510,13500,1156
20230831,134100,9297494230,13500,13510,13510,13500,3234
20230831,134000,9253805490,13510,13510,13520,13510,1099
20230831,133900,9238955920,13510,13510,13520,13510,1136
20230831,133800,9223608000,13510,13520,13520,13510,1085
20230831,133700,9208949600,13510,13510,13520,13510,2167
20230831,133600,9179673410,13510,13510,13520,13510,2156
20230831,133500,9150545570,13510,13510,13520,13510,892
20230831,133400,9138494640,13510,13510,13510,13510,780
20230831,133300,9127956840,13510,13510,13520,13510,765
20230831,133200,9117621140,13510,13510,13520,13510,671
20230831,133100,9108553850,13520,13510,13520,13510,863
20230831,133000,9096894320,13520,13510,13520,13510,691
20230831,132900,9087556110,13510,13510,13520,13510,505
20230831,132800,9080733350,13510,13510,13520,13510,625
20230831,132700,9072289490,13510,13510,13520,13510,593
20230831,132600,9064277520,13510,13520,13520,13510,1676
20230831,132500,9041625350,13520,13520,13530,13520,354
20230831,132400,9036839220,13520,13530,13540,13520,1498
20230831,132300,9016572060,13530,13530,13530,13530,842
20230831,132200,9005179800,13530,13540,13540,13530,915
20230831,132100,8992799410,13530,13530,13540,13530,110
20230831,132000,8991310530,13530,13530,13540,13530,964
20230831,131900,8978259980,13530,13530,13540,13530,449
20230831,131800,8972185000,13530,13510,13530,13510,3469
20230831,131700,8925279200,13520,13530,13530,13510,4241
20230831,131600,8867902780,13530,13530,13540,13530,220
20230831,131500,8864926140,13530,13520,13530,13510,6817
20230831,131400,8772748190,13520,13500,13520,13500,23696
20230831,131300,8452572860,13500,13500,13500,13500,883
20230831,131200,8440652360,13500,13500,13510,13500,569
20230831,131100,8432970570,13500,13510,13510,13500,1290
20230831,131000,8415553960,13500,13500,13500,13500,611
20230831,130900,8407305460,13500,13500,13510,13500,1347
20230831,130800,8389120660,13500,13510,13510,13500,643
20230831,130700,8380439340,13500,13500,13510,13500,626
20230831,130600,8371987620,13500,13500,13510,13500,1134
20230831,130500,8356673520,13500,13500,13510,13500,721
20230831,130400,8346939600,13500,13500,13500,13500,513
20230831,130300,8340014100,13500,13500,13510,13500,947
20230831,130200,8327226240,13500,13510,13510,13500,568
20230831,130100,8319557480,13500,13500,13510,13500,251
20230831,130000,8316168910,13500,13520,13520,13500,1137
20230831,125900,8300808100,13510,13520,13520,13510,3058
20230831,125800,8259494470,13510,13510,13520,13510,818
20230831,125700,8248441850,13510,13510,13520,13510,753
20230831,125600,8238267340,13510,13510,13520,13510,547
20230831,125500,8230876140,13510,13510,13520,13510,544
20230831,125400,8223524180,13510,13510,13520,13510,239
20230831,125300,8220294570,13510,13510,13510,13510,352
20230831,125200,8215539050,13510,13510,13520,13510,259
20230831,125100,8212039510,13510,13510,13520,13510,1722
20230831,125000,8188766180,13510,13510,13520,13510,1202
20230831,124900,8172525830,13510,13520,13520,13510,178
20230831,124800,8170120240,13520,13510,13520,13510,602
20230831,124700,8161986600,13510,13510,13520,13510,381
20230831,124600,8156839230,13510,13520,13530,13510,2208
20230831,124500,8126989290,13520,13520,13530,13520,1323
20230831,124400,8109101950,13520,13530,13530,13520,848
20230831,124300,8097634990,13520,13520,13530,13520,603
20230831,124200,8089480430,13520,13520,13530,13520,76
20230831,124100,8088452580,13530,13530,13530,13520,401
20230831,124000,8083028180,13520,13520,13530,13520,1098
20230831,123900,8068182310,13520,13520,13530,13520,3128
20230831,123800,8025887800,13530,13540,13540,13520,3489
20230831,123700,7978680830,13530,13540,13540,13530,1164
20230831,123600,7962922360,13530,13510,13530,13510,6592
20230831,123500,7873780280,13510,13510,13520,13510,48
20230831,123400,7873131720,13510,13510,13520,13510,369
20230831,123300,7868145290,13520,13510,13520,13510,458
20230831,123200,7861957290,13520,13510,13520,13510,249
20230831,123100,7858591480,13510,13510,13520,13500,1642
20230831,123000,7836409550,13500,13500,13510,13490,7572
20230831,122900,7734153240,13500,13490,13500,13490,2421
20230831,122800,7701473910,13490,13490,13500,13490,6612
20230831,122700,7612212640,13490,13500,13500,13490,382
20230831,122600,7607057940,13490,13490,13500,13490,69
20230831,122500,7606127030,13490,13500,13500,13490,167
20230831,122400,7603872930,13490,13480,13500,13480,20165
20230831,122300,7331826910,13490,13490,13500,13490,2374
20230831,122200,7299801610,13490,13500,13510,13490,553
20230831,122100,7292336190,13500,13510,13510,13500,544
20230831,122000,7284991900,13500,13500,13510,13500,924
20230831,121900,7272517850,13500,13500,13510,13500,800
20230831,121800,7261717590,13500,13500,13510,13500,676
20230831,121700,7252591250,13500,13500,13500,13500,593
20230831,121600,7244585750,13500,13500,13510,13500,288
20230831,121500,7240697650,13510,13510,13510,13500,327
20230831,121400,7236282800,13510,13510,13520,13500,3333
20230831,121300,7191259220,13510,13510,13520,13510,480
20230831,121200,7184773120,13510,13510,13520,13510,412
20230831,121100,7179206710,13510,13510,13520,13510,1568
20230831,121000,7158012630,13510,13510,13510,13510,351
20230831,120900,7153270620,13510,13520,13520,13510,457
20230831,120800,7147096190,13510,13510,13520,13510,725
20230831,120700,7137301430,13510,13510,13520,13510,582
20230831,120600,7129437040,13510,13510,13520,13510,1291
20230831,120500,7111995050,13510,13510,13520,13510,625
20230831,120400,7103551170,13510,13510,13510,13510,734
20230831,120300,7093634830,13520,13510,13520,13510,795
20230831,120200,7082894040,13510,13510,13520,13510,1834
20230831,120100,7058116430,13510,13510,13520,13510,599
20230831,120000,7050023660,13510,13510,13520,13510,755
20230831,115900,7039822280,13510,13510,13520,13510,140
20230831,115800,7037930430,13510,13510,13520,13510,353
20230831,115700,7033160130,13510,13520,13520,13510,174
20230831,115600,7030809040,13520,13520,13530,13510,868
20230831,115500,7019073660,13520,13520,13530,13520,1016
20230831,115400,7005337080,13520,13520,13530,13520,622
20230831,115300,6996927210,13530,13520,13530,13520,453
20230831,115200,6990802210,13520,13520,13530,13520,342
20230831,115100,6986177850,13520,13520,13530,13520,603
20230831,115000,6978024960,13520,13520,13530,13520,1148
20230831,114900,6962503590,13520,13520,13530,13520,766
20230831,114800,6952147260,13520,13520,13530,13520,811
20230831,114700,6941181560,13530,13520,13530,13520,507
20230831,114600,6934324500,13530,13520,13530,13520,694
20230831,114500,6924938270,13520,13520,13530,13520,932
20230831,114400,6912336990,13520,13530,13530,13520,162
20230831,114300,6910145670,13520,13530,13530,13520,188
20230831,114200,6907602650,13520,13530,13530,13520,645
20230831,114100,6898879400,13530,13530,13530,13520,904
20230831,114000,6886648440,13520,13530,13530,13520,1919
20230831,113900,6860685620,13530,13510,13530,13510,3424
20230831,113800,6814386330,13510,13510,13520,13510,564
20230831,113700,6806766580,13520,13510,13520,13510,597
20230831,113600,6798695360,13510,13510,13520,13500,10244
20230831,113500,6660267400,13500,13500,13510,13500,1612
20230831,113400,6638505340,13500,13500,13510,13500,1527
20230831,113300,6617890730,13500,13500,13510,13500,412
20230831,113200,6612328450,13500,13500,13510,13500,691
20230831,113100,6602999890,13500,13500,13510,13500,1214
20230831,113000,6586607170,13500,13500,13510,13500,620
20230831,112900,6578236380,13500,13500,13510,13500,683
20230831,112800,6569015490,13500,13500,13510,13500,964
20230831,112700,6556000440,13500,13500,13510,13500,727
20230831,112600,6546185650,13500,13500,13510,13500,529
20230831,112500,6539044100,13500,13500,13510,13500,657
20230831,112400,6530174580,13500,13500,13510,13490,4626
20230831,112300,6467717980,13500,13490,13500,13490,237
20230831,112200,6464519560,13490,13500,13500,13490,1817
20230831,112100,6439992560,13500,13500,13510,13500,709
20230831,112000,6430420380,13500,13500,13510,13500,1897
20230831,111900,6404810460,13510,13510,13520,13500,1442
20230831,111800,6385329460,13520,13510,13520,13510,489
20230831,111700,6378721780,13520,13520,13520,13510,899
20230831,111600,6366575580,13520,13510,13520,13510,674
20230831,111500,6357468060,13510,13500,13510,13500,4938
20230831,111400,6290778440,13500,13480,13500,13470,15417
20230831,111300,6082900600,13470,13470,13480,13470,269
20230831,111200,6079275340,13470,13470,13480,13470,361
20230831,111100,6074411980,13470,13480,13480,13470,198
20230831,111000,6071744530,13470,13480,13490,13470,6023
20230831,110900,5990559370,13480,13480,13490,13480,6105
20230831,110800,5908263390,13480,13490,13500,13480,4741
20230831,110700,5844316450,13490,13490,13500,13490,629
20230831,110600,5835830090,13490,13490,13500,13490,1377
20230831,110500,5817253930,13490,13490,13500,13490,1264
20230831,110400,5800202190,13500,13500,13500,13490,2516
20230831,110300,5766256040,13490,13490,13500,13490,892
20230831,110200,5754222480,13490,13490,13500,13490,740
20230831,110100,5744238770,13490,13500,13500,13490,931
20230831,110000,5731677050,13500,13490,13500,13490,508
20230831,105900,5724821450,13490,13490,13500,13490,422
20230831,105800,5719128150,13490,13500,13500,13490,5806
20230831,105700,5640749140,13490,13500,13500,13490,589
20230831,105600,5632802890,13490,13490,13500,13490,637
20230831,105500,5624208820,13490,13490,13500,13490,927
20230831,105400,5611702490,13490,13490,13500,13490,1191
20230831,105300,5595635370,13490,13480,13490,13480,7051
20230831,105200,5500519390,13490,13520,13520,13480,13622
20230831,105100,5316691130,13510,13510,13520,13510,1049
20230831,105000,5302517320,13510,13520,13520,13510,415
20230831,104900,5296909010,13510,13520,13520,13510,3141
20230831,104800,5254473510,13510,13520,13520,13510,6774
20230831,104700,5162899540,13510,13510,13520,13510,643
20230831,104600,5154211960,13510,13520,13520,13510,2316
20230831,104500,5122903070,13530,13540,13550,13520,5115
20230831,104400,5053660980,13540,13540,13550,13540,484
20230831,104300,5047107110,13550,13540,13550,13540,1495
20230831,104200,5026853950,13540,13540,13550,13540,102
20230831,104100,5025472510,13540,13540,13550,13540,1029
20230831,104000,5011536460,13540,13540,13550,13540,1013
20230831,103900,4997819230,13540,13540,13550,13540,438
20230831,103800,4991887690,13550,13550,13550,13540,738
20230831,103700,4981889970,13540,13550,13550,13540,2774
20230831,103600,4944306470,13540,13540,13550,13540,616
20230831,103500,4935964520,13550,13530,13550,13530,6865
20230831,103400,4843014910,13530,13530,13540,13530,1330
20230831,103300,4825013940,13530,13540,13540,13530,504
20230831,103200,4818193730,13540,13530,13540,13530,1137
20230831,103100,4802799390,13530,13530,13530,13530,641
20230831,103000,4794126660,13530,13540,13540,13530,2106
20230831,102900,4765631010,13540,13530,13540,13530,641
20230831,102800,4756958230,13530,13540,13540,13530,2412
20230831,102700,4724323550,13530,13540,13550,13520,6983
20230831,102600,4629845570,13540,13490,13550,13490,16467
20230831,102500,4407301760,13490,13490,13490,13480,10102
20230831,102400,4271031110,13490,13510,13510,13480,19956
20230831,102300,4001569930,13510,13530,13530,13510,15267
20230831,102200,3795170450,13530,13530,13540,13530,1880
20230831,102100,3769733160,13530,13540,13540,13530,1852
20230831,102000,3744674490,13530,13550,13550,13530,13780
20230831,101900,3558033670,13550,13550,13560,13550,4200
20230831,101800,3501123600,13550,13550,13560,13550,1563
20230831,101700,3479943720,13550,13560,13560,13550,8503
20230831,101600,3364698600,13560,13570,13580,13560,3712
20230831,101500,3314339560,13580,13590,13600,13570,12401
20230831,101400,3145882930,13590,13600,13600,13590,3239
20230831,101300,3101844570,13600,13600,13610,13600,2844
20230831,101200,3063166090,13600,13620,13620,13600,3993
20230831,101100,3008835150,13610,13610,13620,13610,3913
20230831,101000,2955577980,13610,13610,13620,13610,1157
20230831,100900,2939829110,13610,13620,13620,13610,296
20230831,100800,2935799490,13620,13610,13620,13610,1741
20230831,100700,2912093540,13610,13620,13630,13610,4474
20230831,100600,2851157130,13620,13620,13630,13620,167
20230831,100500,2848881330,13620,13630,13630,13620,216
20230831,100400,2845937570,13630,13630,13630,13620,896
20230831,100300,2833727350,13620,13630,13640,13620,2758
20230831,100200,2796138060,13630,13630,13640,13620,3641
20230831,100100,2746503370,13640,13630,13670,13630,255
20230831,100000,2743026870,13670,13620,13670,13620,979
20230831,095900,2729679820,13620,13620,13660,13620,4567
20230831,095800,2667437020,13620,13630,13630,13620,721
20230831,095700,2657610320,13630,13620,13660,13620,2125
20230831,095600,2628626290,13630,13630,13630,13600,3692
20230831,095500,2578353140,13620,13620,13630,13620,153
20230831,095400,2576268910,13620,13650,13650,13620,929
20230831,095300,2563606200,13650,13640,13650,13630,1315
20230831,095200,2545668950,13640,13650,13650,13640,850
20230831,095100,2534071950,13640,13630,13670,13620,1105
20230831,095000,2519011100,13670,13650,13680,13600,10228
20230831,094900,2379478460,13650,13610,13670,13580,20072
20230831,094800,2106238320,13620,13630,13630,13610,4541
20230831,094700,2044384390,13640,13640,13640,13630,1139
20230831,094600,2028858910,13640,13640,13650,13640,509
20230831,094500,2021915680,13650,13660,13660,13630,555
20230831,094400,2014339590,13650,13620,13660,13620,2060
20230831,094300,1986248350,13620,13620,13630,13610,689
20230831,094200,1976864180,13620,13620,13630,13610,5918
20230831,094100,1896260400,13630,13630,13630,13620,3012
20230831,094000,1855220190,13630,13640,13650,13620,5572
20230831,093900,1779244630,13640,13650,13650,13640,3332
20230831,093800,1733763330,13660,13670,13670,13660,1766
20230831,093700,1709634320,13670,13670,13670,13660,615
20230831,093600,1701230270,13670,13680,13690,13660,1513
20230831,093500,1680539230,13680,13650,13690,13640,6419
20230831,093400,1592823460,13650,13670,13680,13650,1234
20230831,093300,1575961750,13650,13650,13670,13650,2013
20230831,093200,1548466080,13650,13650,13660,13640,1001
20230831,093100,1534802320,13640,13630,13660,13630,3130
20230831,093000,1492127470,13630,13630,13650,13630,4026
20230831,092900,1437230480,13620,13650,13650,13620,4560
20230831,092800,1375069800,13650,13650,13660,13640,2702
20230831,092700,1338193550,13660,13660,13670,13650,4944
20230831,092600,1270647060,13650,13650,13660,13650,3600
20230831,092500,1221505450,13650,13670,13670,13650,7120
20230831,092400,1124239680,13670,13700,13700,13670,3356
20230831,092300,1078313860,13700,13700,13700,13690,301
20230831,092200,1074191560,13700,13700,13710,13690,805
20230831,092100,1063163030,13700,13710,13710,13700,581
20230831,092000,1055200230,13700,13710,13710,13700,505
20230831,091900,1048277290,13700,13690,13710,13690,935
20230831,091800,1035472230,13690,13680,13690,13670,3183
20230831,091700,991930480,13680,13690,13690,13680,2167
20230831,091600,962269580,13700,13680,13710,13680,2386
20230831,091500,929584320,13690,13690,13690,13680,1049
20230831,091400,915224050,13680,13680,13690,13670,2248
20230831,091300,884470810,13670,13670,13680,13670,1157
20230831,091200,868649130,13670,13710,13730,13670,15093
20230831,091100,661971130,13710,13720,13730,13710,2607
20230831,091000,626211370,13730,13750,13760,13720,4973
20230831,090900,557927800,13730,13730,13750,13720,2512
20230831,090800,523426010,13730,13740,13750,13710,2077
20230831,090700,494915320,13750,13740,13750,13740,2800
20230831,090600,456439630,13750,13770,13770,13740,1455
20230831,090500,436426200,13760,13770,13780,13760,5390
20230831,090400,362213540,13770,13740,13770,13730,5236
20230831,090300,290181950,13730,13700,13740,13680,10439
20230831,090200,147120510,13690,13700,13700,13690,472
20230831,090100,140657250,13700,13700,13710,13680,5958
20230831,090000,59052750,13710,13720,13730,13700,4305