KissMeData/034230/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190900,11648223530,16850,16850,16850,16850,36237
20230831,190800,11648223530,16850,16850,16850,16850,0
20230831,190700,11648223530,16850,16850,16850,16850,0
20230831,190600,11648223530,16850,16850,16850,16850,0
20230831,190500,11648223530,16850,16850,16850,16850,0
20230831,190400,11648223530,16850,16850,16850,16850,0
20230831,190300,11648223530,16850,16850,16850,16850,0
20230831,190200,11648223530,16850,16850,16850,16850,0
20230831,190100,11648223530,16850,16850,16850,16850,0
20230831,190000,11648223530,16850,16850,16850,16850,0
20230831,185900,11648223530,16850,16850,16850,16850,0
20230831,185800,11648223530,16850,16850,16850,16850,0
20230831,185700,11648223530,16850,16850,16850,16850,0
20230831,185600,11648223530,16850,16850,16850,16850,0
20230831,185500,11648223530,16850,16850,16850,16850,0
20230831,185400,11648223530,16850,16850,16850,16850,0
20230831,185300,11648223530,16850,16850,16850,16850,0
20230831,185200,11648223530,16850,16850,16850,16850,0
20230831,185100,11648223530,16850,16850,16850,16850,0
20230831,185000,11648223530,16850,16850,16850,16850,0
20230831,184900,11648223530,16850,16850,16850,16850,0
20230831,184800,11648223530,16850,16850,16850,16850,0
20230831,184700,11648223530,16850,16850,16850,16850,0
20230831,184600,11648223530,16850,16850,16850,16850,0
20230831,184500,11648223530,16850,16850,16850,16850,0
20230831,184400,11648223530,16850,16850,16850,16850,0
20230831,184300,11648223530,16850,16850,16850,16850,0
20230831,184200,11648223530,16850,16850,16850,16850,0
20230831,184100,11648223530,16850,16850,16850,16850,0
20230831,184000,11648223530,16850,16850,16850,16850,0
20230831,183900,11648223530,16850,16850,16850,16850,36237
20230831,183800,11648223530,16850,16850,16850,16850,0
20230831,183700,11648223530,16850,16850,16850,16850,0
20230831,183600,11648223530,16850,16850,16850,16850,0
20230831,183500,11648223530,16850,16850,16850,16850,0
20230831,183400,11648223530,16850,16850,16850,16850,0
20230831,183300,11648223530,16850,16850,16850,16850,0
20230831,183200,11648223530,16850,16850,16850,16850,0
20230831,183100,11648223530,16850,16850,16850,16850,0
20230831,183000,11648223530,16850,16850,16850,16850,0
20230831,182900,11648223530,16850,16850,16850,16850,0
20230831,182800,11648223530,16850,16850,16850,16850,0
20230831,182700,11648223530,16850,16850,16850,16850,0
20230831,182600,11648223530,16850,16850,16850,16850,0
20230831,182500,11648223530,16850,16850,16850,16850,0
20230831,182400,11648223530,16850,16850,16850,16850,0
20230831,182300,11648223530,16850,16850,16850,16850,0
20230831,182200,11648223530,16850,16850,16850,16850,0
20230831,182100,11648223530,16850,16850,16850,16850,0
20230831,182000,11648223530,16850,16850,16850,16850,0
20230831,181900,11648223530,16850,16850,16850,16850,0
20230831,181800,11648223530,16850,16850,16850,16850,0
20230831,181700,11648223530,16850,16850,16850,16850,0
20230831,181600,11648223530,16850,16850,16850,16850,0
20230831,181500,11648223530,16850,16850,16850,16850,0
20230831,181400,11648223530,16850,16850,16850,16850,0
20230831,181300,11648223530,16850,16850,16850,16850,0
20230831,181200,11648223530,16850,16850,16850,16850,0
20230831,181100,11648223530,16850,16850,16850,16850,0
20230831,181000,11648223530,16850,16850,16850,16850,0
20230831,180900,11648223530,16850,16850,16850,16850,36237
20230831,180800,11648223530,16850,16850,16850,16850,0
20230831,180700,11648223530,16850,16850,16850,16850,0
20230831,180600,11648223530,16850,16850,16850,16850,0
20230831,180500,11648223530,16850,16850,16850,16850,0
20230831,180400,11648223530,16850,16850,16850,16850,0
20230831,180300,11648223530,16850,16850,16850,16850,0
20230831,180200,11648223530,16850,16850,16850,16850,0
20230831,180100,11648223530,16850,16850,16850,16850,0
20230831,180000,11648223530,16850,16850,16850,16850,0
20230831,175900,11648223530,16850,16850,16850,16850,0
20230831,175800,11648223530,16850,16850,16850,16850,0
20230831,175700,11648223530,16850,16850,16850,16850,0
20230831,175600,11648223530,16850,16850,16850,16850,0
20230831,175500,11648223530,16850,16850,16850,16850,0
20230831,175400,11648223530,16850,16850,16850,16850,0
20230831,175300,11648223530,16850,16850,16850,16850,0
20230831,175200,11648223530,16850,16850,16850,16850,0
20230831,175100,11648223530,16850,16850,16850,16850,0
20230831,175000,11648223530,16850,16850,16850,16850,0
20230831,174900,11648223530,16850,16850,16850,16850,0
20230831,174800,11648223530,16850,16850,16850,16850,0
20230831,174700,11648223530,16850,16850,16850,16850,0
20230831,174600,11648223530,16850,16850,16850,16850,0
20230831,174500,11648223530,16850,16850,16850,16850,0
20230831,174400,11648223530,16850,16850,16850,16850,0
20230831,174300,11648223530,16850,16850,16850,16850,0
20230831,174200,11648223530,16850,16850,16850,16850,0
20230831,174100,11648223530,16850,16850,16850,16850,0
20230831,174000,11648223530,16850,16850,16850,16850,0
20230831,173900,11648223530,16850,16850,16850,16850,36237
20230831,173800,11648223530,16850,16850,16850,16850,0
20230831,173700,11648223530,16850,16850,16850,16850,0
20230831,173600,11648223530,16850,16850,16850,16850,0
20230831,173500,11648223530,16850,16850,16850,16850,0
20230831,173400,11648223530,16850,16850,16850,16850,0
20230831,173300,11648223530,16850,16850,16850,16850,0
20230831,173200,11648223530,16850,16850,16850,16850,0
20230831,173100,11648223530,16850,16850,16850,16850,0
20230831,173000,11648223530,16850,16850,16850,16850,0
20230831,172900,11648223530,16850,16850,16850,16850,0
20230831,172800,11648223530,16850,16850,16850,16850,0
20230831,172700,11648223530,16850,16850,16850,16850,0
20230831,172600,11648223530,16850,16850,16850,16850,0
20230831,172500,11648223530,16850,16850,16850,16850,0
20230831,172400,11648223530,16850,16850,16850,16850,0
20230831,172300,11648223530,16850,16850,16850,16850,0
20230831,172200,11648223530,16850,16850,16850,16850,0
20230831,172100,11648223530,16850,16850,16850,16850,0
20230831,172000,11648223530,16850,16850,16850,16850,0
20230831,171900,11648223530,16850,16850,16850,16850,0
20230831,171800,11648223530,16850,16850,16850,16850,0
20230831,171700,11648223530,16850,16850,16850,16850,0
20230831,171600,11648223530,16850,16850,16850,16850,0
20230831,171500,11648223530,16850,16850,16850,16850,0
20230831,171400,11648223530,16850,16850,16850,16850,0
20230831,171300,11648223530,16850,16850,16850,16850,0
20230831,171200,11648223530,16850,16850,16850,16850,0
20230831,171100,11648223530,16850,16850,16850,16850,0
20230831,171000,11648223530,16850,16850,16850,16850,0
20230831,170900,11648223530,16850,16850,16850,16850,36237
20230831,170800,11648223530,16850,16850,16850,16850,0
20230831,170700,11648223530,16850,16850,16850,16850,0
20230831,170600,11648223530,16850,16850,16850,16850,0
20230831,170500,11648223530,16850,16850,16850,16850,0
20230831,170400,11648223530,16850,16850,16850,16850,0
20230831,170300,11648223530,16850,16850,16850,16850,0
20230831,170200,11648223530,16850,16850,16850,16850,0
20230831,170100,11648223530,16850,16850,16850,16850,0
20230831,170000,11648223530,16850,16850,16850,16850,0
20230831,165900,11648223530,16850,16850,16850,16850,0
20230831,165800,11648223530,16850,16850,16850,16850,0
20230831,165700,11648223530,16850,16850,16850,16850,0
20230831,165600,11648223530,16850,16850,16850,16850,0
20230831,165500,11648223530,16850,16850,16850,16850,0
20230831,165400,11648223530,16850,16850,16850,16850,0
20230831,165300,11648223530,16850,16850,16850,16850,0
20230831,165200,11648223530,16850,16850,16850,16850,0
20230831,165100,11648223530,16850,16850,16850,16850,0
20230831,165000,11648223530,16850,16850,16850,16850,0
20230831,164900,11648223530,16850,16850,16850,16850,0
20230831,164800,11648223530,16850,16850,16850,16850,0
20230831,164700,11648223530,16850,16850,16850,16850,0
20230831,164600,11648223530,16850,16850,16850,16850,0
20230831,164500,11648223530,16850,16850,16850,16850,0
20230831,164400,11648223530,16850,16850,16850,16850,0
20230831,164300,11648223530,16850,16850,16850,16850,0
20230831,164200,11648223530,16850,16850,16850,16850,0
20230831,164100,11648223530,16850,16850,16850,16850,0
20230831,164000,11648223530,16850,16850,16850,16850,0
20230831,163900,11648223530,16850,16850,16850,16850,36237
20230831,163800,11648223530,16850,16850,16850,16850,0
20230831,163700,11648223530,16850,16850,16850,16850,0
20230831,163600,11648223530,16850,16850,16850,16850,0
20230831,163500,11648223530,16850,16850,16850,16850,0
20230831,163400,11648223530,16850,16850,16850,16850,0
20230831,163300,11648223530,16850,16850,16850,16850,0
20230831,163200,11648223530,16850,16850,16850,16850,0
20230831,163100,11648223530,16850,16850,16850,16850,0
20230831,163000,11648223530,16850,16850,16850,16850,0
20230831,162900,11648223530,16850,16850,16850,16850,0
20230831,162800,11648223530,16850,16850,16850,16850,0
20230831,162700,11648223530,16850,16850,16850,16850,0
20230831,162600,11648223530,16850,16850,16850,16850,0
20230831,162500,11648223530,16850,16850,16850,16850,0
20230831,162400,11648223530,16850,16850,16850,16850,0
20230831,162300,11648223530,16850,16850,16850,16850,0
20230831,162200,11648223530,16850,16850,16850,16850,0
20230831,162100,11648223530,16850,16850,16850,16850,0
20230831,162000,11648223530,16850,16850,16850,16850,0
20230831,161900,11648223530,16850,16850,16850,16850,0
20230831,161800,11648223530,16850,16850,16850,16850,0
20230831,161700,11648223530,16850,16850,16850,16850,0
20230831,161600,11648223530,16850,16850,16850,16850,0
20230831,161500,11648223530,16850,16850,16850,16850,0
20230831,161400,11648223530,16850,16850,16850,16850,0
20230831,161300,11648223530,16850,16850,16850,16850,0
20230831,161200,11648223530,16850,16850,16850,16850,0
20230831,161100,11648223530,16850,16850,16850,16850,0
20230831,161000,11648223530,16850,16850,16850,16850,0
20230831,160900,11648223530,16850,16850,16850,16850,36237
20230831,160800,11648223530,16850,16850,16850,16850,0
20230831,160700,11648223530,16850,16850,16850,16850,0
20230831,160600,11648223530,16850,16850,16850,16850,0
20230831,160500,11648223530,16850,16850,16850,16850,0
20230831,160400,11648223530,16850,16850,16850,16850,0
20230831,160300,11648223530,16850,16850,16850,16850,0
20230831,160200,11648223530,16850,16850,16850,16850,0
20230831,160100,11648223530,16850,16850,16850,16850,0
20230831,160000,11648223530,16850,16850,16850,16850,0
20230831,155900,11648223530,16850,16850,16850,16850,0
20230831,155800,11648223530,16850,16850,16850,16850,0
20230831,155700,11648223530,16850,16850,16850,16850,0
20230831,155600,11648223530,16850,16850,16850,16850,0
20230831,155500,11648223530,16850,16850,16850,16850,0
20230831,155400,11648223530,16850,16850,16850,16850,0
20230831,155300,11648223530,16850,16850,16850,16850,0
20230831,155200,11648223530,16850,16850,16850,16850,0
20230831,155100,11648223530,16850,16850,16850,16850,0
20230831,155000,11648223530,16850,16850,16850,16850,0
20230831,154900,11648223530,16850,16850,16850,16850,0
20230831,154800,11648223530,16850,16850,16850,16850,0
20230831,154700,11648223530,16850,16850,16850,16850,0
20230831,154600,11648223530,16850,16850,16850,16850,0
20230831,154500,11648223530,16850,16850,16850,16850,0
20230831,154400,11648223530,16850,16850,16850,16850,0
20230831,154300,11648223530,16850,16850,16850,16850,0
20230831,154200,11648223530,16850,16850,16850,16850,0
20230831,154100,11648223530,16850,16850,16850,16850,0
20230831,154000,11648223530,16850,16850,16850,16850,0
20230831,153900,11648223530,16850,16850,16850,16850,36237
20230831,153800,11648223530,16850,16850,16850,16850,0
20230831,153700,11648223530,16850,16850,16850,16850,0
20230831,153600,11648223530,16850,16850,16850,16850,0
20230831,153500,11648223530,16850,16850,16850,16850,0
20230831,153400,11648223530,16850,16850,16850,16850,0
20230831,153300,11648223530,16850,16850,16850,16850,0
20230831,153200,11648223530,16850,16850,16850,16850,0
20230831,153100,11648223530,16850,16850,16850,16850,0
20230831,153000,11648223530,16850,16850,16850,16850,36237
20230831,152900,11037630080,16790,16790,16790,16790,0
20230831,152800,11037630080,16790,16790,16790,16790,0
20230831,152700,11037630080,16790,16790,16790,16790,0
20230831,152600,11037630080,16790,16790,16790,16790,0
20230831,152500,11037630080,16790,16790,16790,16790,0
20230831,152400,11037630080,16790,16790,16790,16790,0
20230831,152300,11037630080,16790,16790,16790,16790,0
20230831,152200,11037630080,16790,16790,16790,16790,0
20230831,152100,11037630080,16790,16790,16790,16790,0
20230831,152000,11037630080,16790,16790,16790,16790,0
20230831,151900,11037630080,16790,16810,16820,16790,2978
20230831,151800,10987598340,16820,16820,16820,16810,1023
20230831,151700,10970397020,16820,16830,16830,16820,1971
20230831,151600,10937231560,16830,16820,16830,16810,3384
20230831,151500,10880302720,16820,16820,16820,16810,2144
20230831,151400,10844241860,16820,16800,16820,16800,2846
20230831,151300,10796394620,16810,16820,16820,16800,3350
20230831,151200,10740081880,16810,16830,16830,16810,1616
20230831,151100,10712896550,16830,16830,16830,16820,1198
20230831,151000,10692741020,16820,16830,16830,16820,1170
20230831,150900,10673055560,16830,16830,16830,16820,1204
20230831,150800,10652795490,16830,16820,16830,16810,1907
20230831,150700,10620710620,16830,16820,16830,16820,2078
20230831,150600,10585744650,16830,16820,16840,16820,3222
20230831,150500,10531510180,16820,16830,16830,16810,1794
20230831,150400,10501333350,16830,16830,16840,16820,1574
20230831,150300,10474844440,16840,16820,16840,16820,3000
20230831,150200,10424352700,16830,16830,16830,16820,928
20230831,150100,10408737400,16830,16810,16830,16810,2187
20230831,150000,10371959910,16810,16810,16820,16810,2951
20230831,145900,10322343820,16810,16810,16820,16800,3528
20230831,145800,10263036190,16810,16800,16810,16800,1047
20230831,145700,10245440080,16810,16800,16810,16790,2494
20230831,145600,10203551390,16800,16790,16800,16780,1476
20230831,145500,10178764340,16800,16800,16810,16780,2638
20230831,145400,10134466500,16800,16800,16810,16790,851
20230831,145300,10120167220,16810,16800,16810,16800,1002
20230831,145200,10103327760,16800,16810,16810,16800,572
20230831,145100,10093715720,16800,16810,16810,16800,938
20230831,145000,10077952220,16810,16820,16820,16800,1397
20230831,144900,10054475570,16820,16820,16830,16810,1795
20230831,144800,10024281240,16820,16830,16830,16820,961
20230831,144700,10008112330,16830,16830,16830,16820,1116
20230831,144600,9989334400,16830,16840,16840,16830,1430
20230831,144500,9965262600,16830,16840,16840,16830,755
20230831,144400,9952552840,16840,16830,16840,16830,1045
20230831,144300,9934960560,16830,16840,16840,16830,1418
20230831,144200,9911087630,16840,16850,16850,16830,2016
20230831,144100,9877142090,16840,16860,16860,16840,1053
20230831,144000,9859396590,16860,16860,16860,16850,1172
20230831,143900,9839641940,16850,16830,16850,16820,2454
20230831,143800,9798315430,16820,16810,16830,16810,1843
20230831,143700,9767306300,16820,16810,16820,16800,1763
20230831,143600,9737666390,16810,16810,16810,16800,1013
20230831,143500,9720643150,16800,16820,16820,16800,2671
20230831,143400,9675762110,16820,16820,16820,16800,4585
20230831,143300,9598712640,16810,16820,16820,16810,1969
20230831,143200,9565609190,16810,16830,16830,16810,3618
20230831,143100,9504754810,16830,16820,16830,16820,1096
20230831,143000,9486314320,16830,16820,16830,16820,1037
20230831,142900,9468869470,16820,16830,16830,16820,1009
20230831,142800,9451893090,16820,16830,16840,16820,1938
20230831,142700,9419280360,16830,16830,16840,16820,694
20230831,142600,9407598800,16840,16840,16840,16820,2117
20230831,142500,9371964600,16830,16840,16840,16830,960
20230831,142400,9355801590,16840,16840,16840,16820,1072
20230831,142300,9337756110,16840,16810,16840,16810,1458
20230831,142200,9313236330,16810,16810,16820,16800,3570
20230831,142100,9253217870,16810,16810,16820,16800,1939
20230831,142000,9220619620,16810,16810,16820,16800,1067
20230831,141900,9202685110,16810,16810,16820,16810,1590
20230831,141800,9175952130,16820,16830,16840,16820,1141
20230831,141700,9156753090,16840,16840,16860,16810,2984
20230831,141600,9106496960,16850,16810,16850,16800,3330
20230831,141500,9050490440,16810,16840,16840,16800,1679
20230831,141400,9022252910,16840,16830,16840,16830,833
20230831,141300,9008228360,16830,16840,16840,16830,627
20230831,141200,8997672870,16830,16840,16840,16830,1140
20230831,141100,8978482100,16840,16850,16850,16830,951
20230831,141000,8962466680,16850,16850,16850,16840,697
20230831,140900,8950725360,16830,16870,16880,16830,1505
20230831,140800,8925370750,16880,16870,16880,16860,2107
20230831,140700,8889837810,16870,16880,16880,16860,2328
20230831,140600,8850560760,16880,16860,16880,16860,2341
20230831,140500,8811069850,16850,16860,16860,16840,1474
20230831,140400,8786231960,16860,16850,16860,16850,1295
20230831,140300,8764404980,16860,16850,16860,16840,955
20230831,140200,8748312470,16850,16840,16860,16830,1793
20230831,140100,8718102320,16840,16850,16860,16830,2137
20230831,140000,8682100770,16840,16860,16860,16840,2547
20230831,135900,8639169160,16860,16850,16860,16850,1277
20230831,135800,8617645910,16850,16830,16850,16820,3668
20230831,135700,8555867920,16830,16820,16830,16810,986
20230831,135600,8539280550,16820,16820,16820,16810,1207
20230831,135500,8518987240,16820,16810,16820,16810,1591
20230831,135400,8492238080,16820,16830,16830,16810,1255
20230831,135300,8471132440,16830,16820,16830,16810,2248
20230831,135200,8433319470,16810,16810,16830,16800,1939
20230831,135100,8400715360,16800,16820,16820,16800,2236
20230831,135000,8363122820,16810,16770,16820,16760,11187
20230831,134900,8175239720,16770,16740,16770,16730,7194
20230831,134800,8054783800,16750,16730,16750,16720,4103
20230831,134700,7986128490,16730,16730,16730,16720,810
20230831,134600,7972580000,16720,16730,16730,16720,1711
20230831,134500,7943959620,16730,16730,16740,16720,3573
20230831,134400,7884177800,16730,16740,16740,16730,1159
20230831,134300,7864782180,16740,16740,16740,16730,1012
20230831,134200,7847848640,16740,16740,16740,16730,505
20230831,134100,7839397930,16740,16740,16740,16730,668
20230831,134000,7828220810,16730,16740,16740,16730,1025
20230831,133900,7811065950,16740,16740,16740,16720,1408
20230831,133800,7787508150,16740,16740,16740,16730,1170
20230831,133700,7767932780,16740,16740,16740,16730,488
20230831,133600,7759766860,16740,16740,16740,16730,1690
20230831,133500,7731478330,16740,16730,16740,16730,1063
20230831,133400,7713691720,16730,16740,16740,16730,749
20230831,133300,7701158500,16740,16730,16740,16730,289
20230831,133200,7696322710,16740,16730,16740,16720,1261
20230831,133100,7675224610,16720,16740,16740,16720,734
20230831,133000,7662950350,16740,16730,16740,16730,945
20230831,132900,7647138930,16740,16740,16740,16730,459
20230831,132800,7639457820,16730,16750,16750,16730,2059
20230831,132700,7604986580,16750,16750,16750,16740,1838
20230831,132600,7574200780,16760,16760,16760,16750,1124
20230831,132500,7555371590,16760,16760,16760,16750,346
20230831,132400,7549575580,16760,16750,16760,16750,889
20230831,132300,7534683740,16760,16760,16760,16750,700
20230831,132200,7522953790,16750,16750,16760,16750,1404
20230831,132100,7499428490,16760,16770,16770,16750,2457
20230831,132000,7458235860,16770,16760,16770,16750,1208
20230831,131900,7437989270,16760,16760,16770,16750,357
20230831,131800,7432005400,16770,16730,16770,16730,1612
20230831,131700,7405018030,16730,16730,16740,16730,736
20230831,131600,7392704040,16740,16730,16750,16730,434
20230831,131500,7385440030,16740,16740,16750,16730,1646
20230831,131400,7357887520,16740,16740,16740,16730,516
20230831,131300,7349253680,16750,16760,16760,16750,377
20230831,131200,7342936820,16760,16760,16760,16740,262
20230831,131100,7338549760,16760,16720,16760,16720,2487
20230831,131000,7296920020,16720,16730,16730,16720,528
20230831,130900,7288089110,16730,16740,16740,16730,1608
20230831,130800,7261185690,16730,16750,16750,16730,1156
20230831,130700,7241843150,16740,16730,16750,16730,1568
20230831,130600,7215596220,16740,16740,16740,16730,340
20230831,130500,7209906640,16740,16740,16740,16730,274
20230831,130400,7205321920,16730,16730,16740,16730,758
20230831,130300,7192639320,16740,16740,16740,16730,478
20230831,130200,7184641400,16740,16740,16750,16730,247
20230831,130100,7180507560,16740,16750,16750,16740,917
20230831,130000,7165156810,16740,16750,16750,16740,634
20230831,125900,7154541320,16740,16750,16750,16740,1173
20230831,125800,7134899610,16750,16740,16750,16740,254
20230831,125700,7130647230,16740,16740,16750,16740,933
20230831,125600,7115028490,16750,16750,16750,16740,923
20230831,125500,7099571750,16750,16740,16750,16740,228
20230831,125400,7095754780,16750,16740,16750,16730,2252
20230831,125300,7058059750,16730,16730,16740,16730,657
20230831,125200,7047067210,16740,16750,16750,16730,943
20230831,125100,7031287910,16750,16750,16750,16740,334
20230831,125000,7025695440,16740,16750,16750,16730,994
20230831,124900,7009054860,16740,16740,16750,16740,1274
20230831,124800,6987727940,16750,16750,16750,16740,340
20230831,124700,6982034960,16750,16750,16760,16740,986
20230831,124600,6965521680,16750,16750,16750,16740,422
20230831,124500,6958457270,16750,16750,16750,16740,734
20230831,124400,6946164820,16740,16740,16750,16730,1806
20230831,124300,6915930320,16740,16740,16740,16730,806
20230831,124200,6902444730,16740,16730,16740,16730,2342
20230831,124100,6863262660,16730,16730,16730,16720,232
20230831,124000,6859383310,16730,16720,16730,16720,1284
20230831,123900,6837904020,16720,16730,16730,16720,423
20230831,123800,6830831250,16720,16730,16730,16720,342
20230831,123700,6825112770,16730,16730,16730,16720,336
20230831,123600,6819493530,16730,16720,16730,16720,449
20230831,123500,6811985890,16730,16730,16730,16720,310
20230831,123400,6806801610,16730,16740,16740,16720,1063
20230831,123300,6789018750,16740,16730,16740,16730,579
20230831,123200,6779331720,16740,16740,16740,16730,280
20230831,123100,6774646830,16740,16730,16740,16730,1815
20230831,123000,6744272000,16740,16740,16740,16730,1067
20230831,122900,6726412500,16730,16740,16740,16730,930
20230831,122800,6710853490,16740,16730,16740,16730,811
20230831,122700,6697284360,16740,16740,16740,16730,327
20230831,122600,6691812400,16740,16730,16740,16730,427
20230831,122500,6684668450,16740,16740,16740,16730,352
20230831,122400,6678778480,16740,16750,16750,16740,249
20230831,122300,6674609380,16730,16740,16750,16730,2013
20230831,122200,6640912060,16730,16740,16740,16730,1440
20230831,122100,6616819460,16740,16740,16740,16730,1300
20230831,122000,6595059460,16740,16740,16740,16730,273
20230831,121900,6590491440,16730,16730,16740,16730,1838
20230831,121800,6559730750,16740,16740,16740,16730,235
20230831,121700,6555798950,16740,16750,16750,16740,1371
20230831,121600,6532848360,16740,16750,16750,16740,687
20230831,121500,6521347660,16750,16760,16780,16740,2380
20230831,121400,6481452610,16760,16750,16760,16740,3972
20230831,121300,6414926740,16750,16770,16770,16740,1002
20230831,121200,6398142990,16770,16770,16770,16770,484
20230831,121100,6390026310,16770,16770,16780,16770,503
20230831,121000,6381590030,16780,16780,16780,16770,344
20230831,120900,6375819710,16780,16770,16780,16770,594
20230831,120800,6365857480,16780,16780,16790,16780,1920
20230831,120700,6333639760,16790,16790,16790,16780,657
20230831,120600,6322610730,16790,16770,16790,16770,1544
20230831,120500,6296709330,16770,16750,16780,16750,1655
20230831,120400,6268963660,16750,16750,16750,16740,929
20230831,120300,6253404910,16750,16760,16760,16750,947
20230831,120200,6237538070,16760,16760,16760,16750,413
20230831,120100,6230618790,16770,16770,16770,16760,495
20230831,120000,6222320480,16770,16760,16770,16750,706
20230831,115900,6210491390,16760,16770,16770,16760,150
20230831,115800,6207977300,16770,16750,16770,16740,5216
20230831,115700,6120606100,16750,16750,16750,16740,348
20230831,115600,6114779950,16750,16750,16750,16740,326
20230831,115500,6109322360,16750,16750,16750,16740,1777
20230831,115400,6079563840,16750,16740,16750,16740,204
20230831,115300,6076148840,16750,16750,16750,16740,334
20230831,115200,6070557250,16750,16760,16760,16740,1093
20230831,115100,6052252980,16760,16780,16780,16760,713
20230831,115000,6040300180,16780,16750,16780,16740,9636
20230831,114900,5878946640,16760,16760,16760,16750,219
20230831,114800,5875278200,16750,16760,16770,16750,766
20230831,114700,5862442090,16770,16770,16770,16760,1279
20230831,114600,5840995750,16770,16780,16780,16760,272
20230831,114500,5836434540,16770,16780,16780,16770,1012
20230831,114400,5819462080,16780,16780,16790,16780,1056
20230831,114300,5801742290,16780,16780,16780,16770,725
20230831,114200,5789578800,16780,16740,16780,16740,4699
20230831,114100,5710830250,16730,16740,16740,16730,558
20230831,114000,5701494350,16740,16740,16750,16730,340
20230831,113900,5695804170,16740,16740,16750,16740,1135
20230831,113800,5676802260,16740,16730,16740,16730,628
20230831,113700,5666294060,16740,16740,16740,16730,216
20230831,113600,5662680230,16740,16740,16740,16730,407
20230831,113500,5655870730,16740,16740,16750,16730,3134
20230831,113400,5603414120,16740,16760,16760,16740,494
20230831,113300,5595142040,16750,16760,16760,16750,307
20230831,113200,5589999420,16760,16750,16760,16740,1272
20230831,113100,5568695410,16740,16750,16750,16740,1591
20230831,113000,5542050360,16750,16740,16750,16740,249
20230831,112900,5537882050,16740,16730,16740,16730,447
20230831,112800,5530403630,16730,16740,16740,16720,923
20230831,112700,5514963240,16740,16740,16750,16730,1817
20230831,112600,5484548170,16740,16730,16740,16720,252
20230831,112500,5480332270,16740,16720,16740,16720,587
20230831,112400,5470511800,16730,16730,16740,16730,865
20230831,112300,5456040090,16730,16730,16740,16730,1113
20230831,112200,5437419570,16720,16730,16730,16720,710
20230831,112100,5425546770,16730,16730,16730,16720,535
20230831,112000,5416598220,16730,16730,16740,16730,632
20230831,111900,5406023180,16730,16740,16740,16730,232
20230831,111800,5402140860,16740,16730,16740,16720,2054
20230831,111700,5367781230,16720,16740,16740,16720,629
20230831,111600,5357259990,16740,16730,16740,16720,3685
20230831,111500,5295616490,16730,16730,16730,16720,1385
20230831,111400,5272447970,16720,16720,16730,16720,648
20230831,111300,5261612120,16730,16720,16730,16720,406
20230831,111200,5254822590,16730,16730,16730,16720,531
20230831,111100,5245943160,16730,16740,16740,16730,3384
20230831,111000,5189328640,16730,16740,16740,16730,465
20230831,110900,5181548760,16740,16740,16740,16730,1559
20230831,110800,5155453500,16740,16740,16740,16730,437
20230831,110700,5148140120,16740,16730,16740,16730,495
20230831,110600,5139857820,16740,16740,16740,16730,406
20230831,110500,5133063390,16730,16750,16750,16730,393
20230831,110400,5126487380,16750,16750,16750,16730,1288
20230831,110300,5104927990,16740,16750,16750,16740,954
20230831,110200,5088957670,16750,16750,16750,16740,329
20230831,110100,5083448920,16750,16750,16750,16740,416
20230831,110000,5076484020,16740,16750,16750,16740,1420
20230831,105900,5052703020,16750,16750,16750,16740,835
20230831,105800,5038724000,16750,16750,16750,16740,221
20230831,105700,5035024250,16750,16740,16750,16740,332
20230831,105600,5029465810,16740,16750,16750,16740,4618
20230831,105500,4952124710,16760,16750,16760,16750,1903
20230831,105400,4920234120,16750,16760,16760,16750,589
20230831,105300,4910368180,16760,16750,16760,16750,1234
20230831,105200,4889697770,16760,16760,16770,16760,835
20230831,105100,4875700950,16770,16770,16770,16760,489
20230831,105000,4867504470,16760,16770,16770,16760,331
20230831,104900,4861956610,16770,16770,16770,16760,1955
20230831,104800,4829187850,16770,16770,16770,16760,788
20230831,104700,4815980090,16770,16770,16770,16760,313
20230831,104600,4810733100,16770,16760,16780,16760,707
20230831,104500,4798877820,16770,16750,16770,16740,2297
20230831,104400,4760402100,16750,16740,16750,16740,264
20230831,104300,4755982490,16750,16740,16750,16740,1300
20230831,104200,4734218560,16750,16750,16750,16740,216
20230831,104100,4730602560,16750,16750,16760,16740,1834
20230831,104000,4699887980,16750,16760,16760,16750,224
20230831,103900,4696135060,16750,16760,16770,16750,791
20230831,103800,4682880970,16760,16760,16770,16740,3469
20230831,103700,4624740410,16760,16740,16760,16740,2527
20230831,103600,4582411070,16740,16730,16740,16730,656
20230831,103500,4571433820,16740,16740,16740,16730,783
20230831,103400,4558328860,16730,16740,16750,16730,2921
20230831,103300,4509440590,16730,16750,16760,16730,3858
20230831,103200,4444820150,16750,16740,16760,16740,1198
20230831,103100,4424754220,16750,16740,16750,16720,2013
20230831,103000,4391075900,16740,16740,16740,16730,870
20230831,102900,4376516690,16740,16720,16740,16720,859
20230831,102800,4362147570,16720,16730,16730,16720,1951
20230831,102700,4329515600,16720,16730,16730,16720,805
20230831,102600,4316054950,16720,16720,16730,16710,1998
20230831,102500,4282648100,16720,16720,16730,16710,3178
20230831,102400,4229516000,16720,16720,16720,16710,1488
20230831,102300,4204639740,16720,16730,16730,16720,3649
20230831,102200,4143627440,16730,16730,16730,16720,635
20230831,102100,4133009300,16730,16750,16760,16720,661
20230831,102000,4121947000,16760,16750,16760,16750,513
20230831,101900,4113351860,16750,16750,16760,16750,412
20230831,101800,4106450750,16750,16730,16750,16720,762
20230831,101700,4093702940,16730,16730,16730,16720,382
20230831,101600,4087314080,16730,16730,16730,16720,482
20230831,101500,4079253260,16730,16730,16730,16720,1591
20230831,101400,4052645070,16730,16740,16740,16730,2345
20230831,101300,4013401320,16730,16740,16740,16730,385
20230831,101200,4006959820,16740,16750,16760,16740,2601
20230831,101100,3963399680,16760,16770,16770,16750,2813
20230831,101000,3916256000,16770,16770,16770,16760,709
20230831,100900,3904368270,16770,16770,16770,16760,965
20230831,100800,3888188400,16780,16790,16790,16770,627
20230831,100700,3877673160,16790,16780,16790,16770,3069
20230831,100600,3826176640,16770,16770,16780,16770,464
20230831,100500,3818395130,16770,16770,16780,16770,795
20230831,100400,3805062800,16780,16780,16780,16770,743
20230831,100300,3792597610,16770,16780,16780,16770,355
20230831,100200,3786643010,16780,16780,16780,16770,273
20230831,100100,3782064070,16780,16770,16780,16760,1536
20230831,100000,3756307100,16770,16770,16770,16760,940
20230831,095900,3740545310,16770,16780,16780,16770,393
20230831,095800,3733953510,16780,16770,16780,16760,1615
20230831,095700,3706874770,16770,16750,16770,16750,576
20230831,095600,3697226000,16740,16720,16740,16720,3676
20230831,095500,3635747990,16720,16720,16720,16710,880
20230831,095400,3621038140,16720,16710,16720,16710,1767
20230831,095300,3591498960,16710,16720,16720,16710,857
20230831,095200,3577171680,16720,16720,16730,16720,1984
20230831,095100,3543998350,16720,16740,16740,16720,2793
20230831,095000,3497295200,16740,16740,16740,16730,3193
20230831,094900,3443870430,16740,16740,16750,16730,6143
20230831,094800,3341090540,16750,16740,16750,16740,912
20230831,094700,3325823500,16750,16740,16750,16730,1804
20230831,094600,3295626770,16740,16740,16740,16730,1432
20230831,094500,3271661160,16730,16740,16750,16730,4947
20230831,094400,3188858970,16740,16760,16760,16740,478
20230831,094300,3180853110,16760,16750,16770,16740,815
20230831,094200,3167199120,16750,16770,16770,16740,8621
20230831,094100,3022750900,16740,16750,16770,16730,2793
20230831,094000,2975986930,16740,16760,16770,16740,5316
20230831,093900,2886948910,16760,16760,16760,16750,4542
20230831,093800,2810866590,16760,16770,16770,16750,1934
20230831,093700,2778452600,16780,16770,16780,16760,2426
20230831,093600,2737775870,16770,16760,16780,16760,230
20230831,093500,2733920430,16780,16770,16790,16760,6428
20230831,093400,2626139950,16780,16770,16780,16760,1739
20230831,093300,2596978450,16770,16800,16800,16760,17086
20230831,093200,2310192530,16800,16800,16820,16800,1334
20230831,093100,2287780630,16820,16850,16850,16800,5558
20230831,093000,2194396960,16830,16830,16840,16830,1685
20230831,092900,2166027300,16830,16800,16830,16800,739
20230831,092800,2153611890,16800,16840,16840,16790,41671
20230831,092700,1453659130,16820,16850,16850,16820,2440
20230831,092600,1412583620,16860,16850,16860,16840,772
20230831,092500,1399580740,16850,16880,16880,16850,2223
20230831,092400,1362085120,16880,16880,16880,16880,193
20230831,092300,1358827280,16880,16880,16880,16870,3103
20230831,092200,1306476680,16880,16830,16880,16830,1117
20230831,092100,1287658440,16830,16820,16830,16820,2800
20230831,092000,1240535640,16820,16820,16830,16820,214
20230831,091900,1236935270,16820,16820,16830,16820,1465
20230831,091800,1212282420,16820,16810,16820,16810,5487
20230831,091700,1119992030,16820,16830,16830,16810,3399
20230831,091600,1062812020,16830,16850,16850,16820,1863
20230831,091500,1031442840,16840,16880,16880,16840,2310
20230831,091400,992496830,16870,16870,16880,16860,1240
20230831,091300,971576200,16870,16860,16880,16860,3757
20230831,091200,908199060,16840,16830,16850,16830,1308
20230831,091100,886177050,16830,16840,16850,16830,230
20230831,091000,882304920,16840,16810,16840,16810,2703
20230831,090900,836836650,16810,16860,16900,16810,6487
20230831,090800,727649580,16860,16830,16900,16830,2537
20230831,090700,684912580,16830,16900,16900,16820,7610
20230831,090600,556689020,16900,16920,16940,16890,6909
20230831,090500,439867310,16930,16940,16950,16910,3130
20230831,090400,386888580,16900,16900,16920,16890,3264
20230831,090300,331718530,16900,16920,16950,16900,1214
20230831,090200,311186840,16920,16920,16960,16910,3934
20230831,090100,244576740,16920,16850,16920,16850,8775
20230831,090000,96349650,16850,16860,16870,16820,5715