KissMeData/083500/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193900,674571700,9410,9410,9410,9410,1146
20230831,193800,674571700,9410,9410,9410,9410,0
20230831,193700,674571700,9410,9410,9410,9410,0
20230831,193600,674571700,9410,9410,9410,9410,0
20230831,193500,674571700,9410,9410,9410,9410,0
20230831,193400,674571700,9410,9410,9410,9410,0
20230831,193300,674571700,9410,9410,9410,9410,0
20230831,193200,674571700,9410,9410,9410,9410,0
20230831,193100,674571700,9410,9410,9410,9410,0
20230831,193000,674571700,9410,9410,9410,9410,0
20230831,192900,674571700,9410,9410,9410,9410,0
20230831,192800,674571700,9410,9410,9410,9410,0
20230831,192700,674571700,9410,9410,9410,9410,0
20230831,192600,674571700,9410,9410,9410,9410,0
20230831,192500,674571700,9410,9410,9410,9410,0
20230831,192400,674571700,9410,9410,9410,9410,0
20230831,192300,674571700,9410,9410,9410,9410,0
20230831,192200,674571700,9410,9410,9410,9410,0
20230831,192100,674571700,9410,9410,9410,9410,0
20230831,192000,674571700,9410,9410,9410,9410,0
20230831,191900,674571700,9410,9410,9410,9410,0
20230831,191800,674571700,9410,9410,9410,9410,0
20230831,191700,674571700,9410,9410,9410,9410,0
20230831,191600,674571700,9410,9410,9410,9410,0
20230831,191500,674571700,9410,9410,9410,9410,0
20230831,191400,674571700,9410,9410,9410,9410,0
20230831,191300,674571700,9410,9410,9410,9410,0
20230831,191200,674571700,9410,9410,9410,9410,0
20230831,191100,674571700,9410,9410,9410,9410,0
20230831,191000,674571700,9410,9410,9410,9410,0
20230831,190900,674571700,9410,9410,9410,9410,1146
20230831,190800,674571700,9410,9410,9410,9410,0
20230831,190700,674571700,9410,9410,9410,9410,0
20230831,190600,674571700,9410,9410,9410,9410,0
20230831,190500,674571700,9410,9410,9410,9410,0
20230831,190400,674571700,9410,9410,9410,9410,0
20230831,190300,674571700,9410,9410,9410,9410,0
20230831,190200,674571700,9410,9410,9410,9410,0
20230831,190100,674571700,9410,9410,9410,9410,0
20230831,190000,674571700,9410,9410,9410,9410,0
20230831,185900,674571700,9410,9410,9410,9410,0
20230831,185800,674571700,9410,9410,9410,9410,0
20230831,185700,674571700,9410,9410,9410,9410,0
20230831,185600,674571700,9410,9410,9410,9410,0
20230831,185500,674571700,9410,9410,9410,9410,0
20230831,185400,674571700,9410,9410,9410,9410,0
20230831,185300,674571700,9410,9410,9410,9410,0
20230831,185200,674571700,9410,9410,9410,9410,0
20230831,185100,674571700,9410,9410,9410,9410,0
20230831,185000,674571700,9410,9410,9410,9410,0
20230831,184900,674571700,9410,9410,9410,9410,0
20230831,184800,674571700,9410,9410,9410,9410,0
20230831,184700,674571700,9410,9410,9410,9410,0
20230831,184600,674571700,9410,9410,9410,9410,0
20230831,184500,674571700,9410,9410,9410,9410,0
20230831,184400,674571700,9410,9410,9410,9410,0
20230831,184300,674571700,9410,9410,9410,9410,0
20230831,184200,674571700,9410,9410,9410,9410,0
20230831,184100,674571700,9410,9410,9410,9410,0
20230831,184000,674571700,9410,9410,9410,9410,0
20230831,183900,674571700,9410,9410,9410,9410,1146
20230831,183800,674571700,9410,9410,9410,9410,0
20230831,183700,674571700,9410,9410,9410,9410,0
20230831,183600,674571700,9410,9410,9410,9410,0
20230831,183500,674571700,9410,9410,9410,9410,0
20230831,183400,674571700,9410,9410,9410,9410,0
20230831,183300,674571700,9410,9410,9410,9410,0
20230831,183200,674571700,9410,9410,9410,9410,0
20230831,183100,674571700,9410,9410,9410,9410,0
20230831,183000,674571700,9410,9410,9410,9410,0
20230831,182900,674571700,9410,9410,9410,9410,0
20230831,182800,674571700,9410,9410,9410,9410,0
20230831,182700,674571700,9410,9410,9410,9410,0
20230831,182600,674571700,9410,9410,9410,9410,0
20230831,182500,674571700,9410,9410,9410,9410,0
20230831,182400,674571700,9410,9410,9410,9410,0
20230831,182300,674571700,9410,9410,9410,9410,0
20230831,182200,674571700,9410,9410,9410,9410,0
20230831,182100,674571700,9410,9410,9410,9410,0
20230831,182000,674571700,9410,9410,9410,9410,0
20230831,181900,674571700,9410,9410,9410,9410,0
20230831,181800,674571700,9410,9410,9410,9410,0
20230831,181700,674571700,9410,9410,9410,9410,0
20230831,181600,674571700,9410,9410,9410,9410,0
20230831,181500,674571700,9410,9410,9410,9410,0
20230831,181400,674571700,9410,9410,9410,9410,0
20230831,181300,674571700,9410,9410,9410,9410,0
20230831,181200,674571700,9410,9410,9410,9410,0
20230831,181100,674571700,9410,9410,9410,9410,0
20230831,181000,674571700,9410,9410,9410,9410,0
20230831,180900,674571700,9410,9410,9410,9410,1146
20230831,180800,674571700,9410,9410,9410,9410,0
20230831,180700,674571700,9410,9410,9410,9410,0
20230831,180600,674571700,9410,9410,9410,9410,0
20230831,180500,674571700,9410,9410,9410,9410,0
20230831,180400,674571700,9410,9410,9410,9410,0
20230831,180300,674571700,9410,9410,9410,9410,0
20230831,180200,674571700,9410,9410,9410,9410,0
20230831,180100,674571700,9410,9410,9410,9410,0
20230831,180000,674571700,9410,9410,9410,9410,0
20230831,175900,674571700,9410,9410,9410,9410,0
20230831,175800,674571700,9410,9410,9410,9410,0
20230831,175700,674571700,9410,9410,9410,9410,0
20230831,175600,674571700,9410,9410,9410,9410,0
20230831,175500,674571700,9410,9410,9410,9410,0
20230831,175400,674571700,9410,9410,9410,9410,0
20230831,175300,674571700,9410,9410,9410,9410,0
20230831,175200,674571700,9410,9410,9410,9410,0
20230831,175100,674571700,9410,9410,9410,9410,0
20230831,175000,674571700,9410,9410,9410,9410,0
20230831,174900,674571700,9410,9410,9410,9410,0
20230831,174800,674571700,9410,9410,9410,9410,0
20230831,174700,674571700,9410,9410,9410,9410,0
20230831,174600,674571700,9410,9410,9410,9410,0
20230831,174500,674571700,9410,9410,9410,9410,0
20230831,174400,674571700,9410,9410,9410,9410,0
20230831,174300,674571700,9410,9410,9410,9410,0
20230831,174200,674571700,9410,9410,9410,9410,0
20230831,174100,674571700,9410,9410,9410,9410,0
20230831,174000,674571700,9410,9410,9410,9410,0
20230831,173900,674571700,9410,9410,9410,9410,1146
20230831,173800,674571700,9410,9410,9410,9410,0
20230831,173700,674571700,9410,9410,9410,9410,0
20230831,173600,674571700,9410,9410,9410,9410,0
20230831,173500,674571700,9410,9410,9410,9410,0
20230831,173400,674571700,9410,9410,9410,9410,0
20230831,173300,674571700,9410,9410,9410,9410,0
20230831,173200,674571700,9410,9410,9410,9410,0
20230831,173100,674571700,9410,9410,9410,9410,0
20230831,173000,674571700,9410,9410,9410,9410,0
20230831,172900,674571700,9410,9410,9410,9410,0
20230831,172800,674571700,9410,9410,9410,9410,0
20230831,172700,674571700,9410,9410,9410,9410,0
20230831,172600,674571700,9410,9410,9410,9410,0
20230831,172500,674571700,9410,9410,9410,9410,0
20230831,172400,674571700,9410,9410,9410,9410,0
20230831,172300,674571700,9410,9410,9410,9410,0
20230831,172200,674571700,9410,9410,9410,9410,0
20230831,172100,674571700,9410,9410,9410,9410,0
20230831,172000,674571700,9410,9410,9410,9410,0
20230831,171900,674571700,9410,9410,9410,9410,0
20230831,171800,674571700,9410,9410,9410,9410,0
20230831,171700,674571700,9410,9410,9410,9410,0
20230831,171600,674571700,9410,9410,9410,9410,0
20230831,171500,674571700,9410,9410,9410,9410,0
20230831,171400,674571700,9410,9410,9410,9410,0
20230831,171300,674571700,9410,9410,9410,9410,0
20230831,171200,674571700,9410,9410,9410,9410,0
20230831,171100,674571700,9410,9410,9410,9410,0
20230831,171000,674571700,9410,9410,9410,9410,0
20230831,170900,674571700,9410,9410,9410,9410,1146
20230831,170800,674571700,9410,9410,9410,9410,0
20230831,170700,674571700,9410,9410,9410,9410,0
20230831,170600,674571700,9410,9410,9410,9410,0
20230831,170500,674571700,9410,9410,9410,9410,0
20230831,170400,674571700,9410,9410,9410,9410,0
20230831,170300,674571700,9410,9410,9410,9410,0
20230831,170200,674571700,9410,9410,9410,9410,0
20230831,170100,674571700,9410,9410,9410,9410,0
20230831,170000,674571700,9410,9410,9410,9410,0
20230831,165900,674571700,9410,9410,9410,9410,0
20230831,165800,674571700,9410,9410,9410,9410,0
20230831,165700,674571700,9410,9410,9410,9410,0
20230831,165600,674571700,9410,9410,9410,9410,0
20230831,165500,674571700,9410,9410,9410,9410,0
20230831,165400,674571700,9410,9410,9410,9410,0
20230831,165300,674571700,9410,9410,9410,9410,0
20230831,165200,674571700,9410,9410,9410,9410,0
20230831,165100,674571700,9410,9410,9410,9410,0
20230831,165000,674571700,9410,9410,9410,9410,0
20230831,164900,674571700,9410,9410,9410,9410,0
20230831,164800,674571700,9410,9410,9410,9410,0
20230831,164700,674571700,9410,9410,9410,9410,0
20230831,164600,674571700,9410,9410,9410,9410,0
20230831,164500,674571700,9410,9410,9410,9410,0
20230831,164400,674571700,9410,9410,9410,9410,0
20230831,164300,674571700,9410,9410,9410,9410,0
20230831,164200,674571700,9410,9410,9410,9410,0
20230831,164100,674571700,9410,9410,9410,9410,0
20230831,164000,674571700,9410,9410,9410,9410,0
20230831,163900,674571700,9410,9410,9410,9410,1146
20230831,163800,674571700,9410,9410,9410,9410,0
20230831,163700,674571700,9410,9410,9410,9410,0
20230831,163600,674571700,9410,9410,9410,9410,0
20230831,163500,674571700,9410,9410,9410,9410,0
20230831,163400,674571700,9410,9410,9410,9410,0
20230831,163300,674571700,9410,9410,9410,9410,0
20230831,163200,674571700,9410,9410,9410,9410,0
20230831,163100,674571700,9410,9410,9410,9410,0
20230831,163000,674571700,9410,9410,9410,9410,0
20230831,162900,674571700,9410,9410,9410,9410,0
20230831,162800,674571700,9410,9410,9410,9410,0
20230831,162700,674571700,9410,9410,9410,9410,0
20230831,162600,674571700,9410,9410,9410,9410,0
20230831,162500,674571700,9410,9410,9410,9410,0
20230831,162400,674571700,9410,9410,9410,9410,0
20230831,162300,674571700,9410,9410,9410,9410,0
20230831,162200,674571700,9410,9410,9410,9410,0
20230831,162100,674571700,9410,9410,9410,9410,0
20230831,162000,674571700,9410,9410,9410,9410,0
20230831,161900,674571700,9410,9410,9410,9410,0
20230831,161800,674571700,9410,9410,9410,9410,0
20230831,161700,674571700,9410,9410,9410,9410,0
20230831,161600,674571700,9410,9410,9410,9410,0
20230831,161500,674571700,9410,9410,9410,9410,0
20230831,161400,674571700,9410,9410,9410,9410,0
20230831,161300,674571700,9410,9410,9410,9410,0
20230831,161200,674571700,9410,9410,9410,9410,0
20230831,161100,674571700,9410,9410,9410,9410,0
20230831,161000,674571700,9410,9410,9410,9410,0
20230831,160900,674571700,9410,9410,9410,9410,1146
20230831,160800,674571700,9410,9410,9410,9410,0
20230831,160700,674571700,9410,9410,9410,9410,0
20230831,160600,674571700,9410,9410,9410,9410,0
20230831,160500,674571700,9410,9410,9410,9410,0
20230831,160400,674571700,9410,9410,9410,9410,0
20230831,160300,674571700,9410,9410,9410,9410,0
20230831,160200,674571700,9410,9410,9410,9410,0
20230831,160100,674571700,9410,9410,9410,9410,0
20230831,160000,674571700,9410,9410,9410,9410,0
20230831,155900,674571700,9410,9410,9410,9410,0
20230831,155800,674571700,9410,9410,9410,9410,0
20230831,155700,674571700,9410,9410,9410,9410,0
20230831,155600,674571700,9410,9410,9410,9410,0
20230831,155500,674571700,9410,9410,9410,9410,0
20230831,155400,674571700,9410,9410,9410,9410,0
20230831,155300,674571700,9410,9410,9410,9410,0
20230831,155200,674571700,9410,9410,9410,9410,0
20230831,155100,674571700,9410,9410,9410,9410,0
20230831,155000,674571700,9410,9410,9410,9410,0
20230831,154900,674571700,9410,9410,9410,9410,0
20230831,154800,674571700,9410,9410,9410,9410,0
20230831,154700,674571700,9410,9410,9410,9410,0
20230831,154600,674571700,9410,9410,9410,9410,0
20230831,154500,674571700,9410,9410,9410,9410,0
20230831,154400,674571700,9410,9410,9410,9410,0
20230831,154300,674571700,9410,9410,9410,9410,0
20230831,154200,674571700,9410,9410,9410,9410,0
20230831,154100,674571700,9410,9410,9410,9410,0
20230831,154000,674571700,9410,9410,9410,9410,0
20230831,153900,674571700,9410,9410,9410,9410,1146
20230831,153800,674571700,9410,9410,9410,9410,0
20230831,153700,674571700,9410,9410,9410,9410,0
20230831,153600,674571700,9410,9410,9410,9410,0
20230831,153500,674571700,9410,9410,9410,9410,0
20230831,153400,674571700,9410,9410,9410,9410,0
20230831,153300,674571700,9410,9410,9410,9410,0
20230831,153200,674571700,9410,9410,9410,9410,0
20230831,153100,674571700,9410,9410,9410,9410,0
20230831,153000,674571700,9410,9410,9410,9410,1146
20230831,152900,663787840,9510,9510,9510,9510,0
20230831,152800,663787840,9510,9510,9510,9510,0
20230831,152700,663787840,9510,9510,9510,9510,0
20230831,152600,663787840,9510,9510,9510,9510,0
20230831,152500,663787840,9510,9510,9510,9510,0
20230831,152400,663787840,9510,9510,9510,9510,0
20230831,152300,663787840,9510,9510,9510,9510,0
20230831,152200,663787840,9510,9510,9510,9510,0
20230831,152100,663787840,9510,9510,9510,9510,0
20230831,152000,663787840,9510,9510,9510,9510,0
20230831,151900,663787840,9510,9520,9520,9510,4
20230831,151800,663749780,9520,9450,9520,9450,8447
20230831,151700,583629910,9440,9440,9440,9440,15
20230831,151600,583488310,9410,9420,9420,9410,247
20230831,151500,581162440,9440,9440,9440,9440,0
20230831,151400,581162440,9440,9440,9440,9440,10
20230831,151300,581068040,9460,9460,9460,9460,0
20230831,151200,581068040,9460,9460,9460,9450,256
20230831,151100,578646290,9460,9460,9460,9460,30
20230831,151000,578362490,9420,9430,9450,9420,180
20230831,150900,576665680,9430,9420,9450,9420,56
20230831,150800,576137820,9420,9420,9420,9420,0
20230831,150700,576137820,9420,9420,9420,9420,0
20230831,150600,576137820,9420,9440,9440,9420,368
20230831,150500,572668090,9440,9450,9460,9440,858
20230831,150400,564565920,9470,9470,9470,9470,10
20230831,150300,564471220,9450,9450,9450,9450,1
20230831,150200,564461770,9440,9440,9450,9440,110
20230831,150100,563423170,9440,9440,9440,9440,0
20230831,150000,563423170,9440,9440,9440,9440,0
20230831,145900,563423170,9440,9440,9440,9440,1
20230831,145800,563413730,9440,9450,9450,9440,14
20230831,145700,563281470,9450,9450,9450,9450,25
20230831,145600,563045220,9450,9450,9450,9450,8
20230831,145500,562969620,9450,9450,9450,9450,8
20230831,145400,562894020,9450,9450,9450,9450,211
20230831,145300,560900070,9450,9450,9450,9450,4
20230831,145200,560862270,9460,9460,9460,9460,114
20230831,145100,559783830,9460,9460,9460,9460,0
20230831,145000,559783830,9460,9460,9460,9460,1
20230831,144900,559774370,9460,9460,9460,9460,0
20230831,144800,559774370,9460,9460,9460,9460,0
20230831,144700,559774370,9460,9460,9460,9460,7
20230831,144600,559708150,9460,9460,9460,9460,0
20230831,144500,559708150,9460,9460,9460,9460,189
20230831,144400,557920210,9440,9440,9440,9440,0
20230831,144300,557920210,9440,9440,9440,9440,0
20230831,144200,557920210,9440,9440,9440,9440,0
20230831,144100,557920210,9440,9460,9460,9440,288
20230831,144000,555198610,9460,9470,9470,9460,214
20230831,143900,553173170,9470,9470,9470,9470,0
20230831,143800,553173170,9470,9470,9470,9470,1
20230831,143700,553163700,9460,9460,9460,9460,0
20230831,143600,553163700,9460,9460,9460,9460,0
20230831,143500,553163700,9460,9460,9460,9460,0
20230831,143400,553163700,9460,9460,9460,9460,0
20230831,143300,553163700,9460,9460,9460,9460,1
20230831,143200,553154240,9460,9460,9470,9460,515
20230831,143100,548277470,9470,9470,9470,9470,0
20230831,143000,548277470,9470,9470,9470,9470,3
20230831,142900,548249060,9440,9440,9440,9440,0
20230831,142800,548249060,9440,9440,9440,9440,0
20230831,142700,548249060,9440,9440,9440,9440,114
20230831,142600,547172900,9440,9440,9440,9440,176
20230831,142500,545511460,9450,9450,9450,9450,0
20230831,142400,545511460,9450,9460,9460,9450,565
20230831,142300,540170980,9460,9450,9460,9450,8
20230831,142200,540095340,9460,9470,9470,9450,135
20230831,142100,538817010,9480,9480,9480,9480,1
20230831,142000,538807530,9470,9470,9470,9470,1
20230831,141900,538798060,9480,9480,9480,9480,527
20230831,141800,533802100,9480,9480,9480,9480,0
20230831,141700,533802100,9480,9480,9480,9480,0
20230831,141600,533802100,9480,9480,9480,9480,0
20230831,141500,533802100,9480,9480,9480,9480,12
20230831,141400,533688340,9480,9480,9480,9480,100
20230831,141300,532740340,9480,9480,9480,9480,218
20230831,141200,530673700,9470,9470,9470,9470,18
20230831,141100,530503240,9470,9470,9470,9470,30
20230831,141000,530219140,9480,9480,9480,9480,270
20230831,140900,527659540,9480,9480,9480,9480,0
20230831,140800,527659540,9480,9480,9480,9480,4
20230831,140700,527621620,9480,9480,9480,9480,0
20230831,140600,527621620,9480,9480,9480,9480,0
20230831,140500,527621620,9480,9480,9480,9480,1
20230831,140400,527612140,9420,9420,9420,9420,0
20230831,140300,527612140,9420,9420,9420,9420,0
20230831,140200,527612140,9420,9470,9470,9420,5000
20230831,140100,480488360,9490,9490,9490,9490,0
20230831,140000,480488360,9490,9480,9490,9480,115
20230831,135900,479398140,9480,9480,9480,9480,11
20230831,135800,479293860,9470,9470,9470,9470,235
20230831,135700,477068410,9470,9470,9470,9470,0
20230831,135600,477068410,9470,9470,9470,9470,0
20230831,135500,477068410,9470,9470,9470,9470,0
20230831,135400,477068410,9470,9470,9470,9470,0
20230831,135300,477068410,9470,9470,9470,9470,0
20230831,135200,477068410,9470,9470,9470,9470,0
20230831,135100,477068410,9470,9470,9470,9470,0
20230831,135000,477068410,9470,9470,9470,9470,0
20230831,134900,477068410,9470,9480,9480,9400,1718
20230831,134800,460873310,9460,9460,9460,9460,5
20230831,134700,460826010,9450,9450,9450,9450,1898
20230831,134600,442889910,9450,9450,9450,9450,0
20230831,134500,442889910,9450,9450,9450,9450,0
20230831,134400,442889910,9450,9450,9450,9450,36
20230831,134300,442549710,9460,9440,9460,9440,192
20230831,134200,440734430,9440,9450,9450,9440,214
20230831,134100,438714060,9450,9450,9450,9450,0
20230831,134000,438714060,9450,9470,9470,9450,541
20230831,133900,433599820,9480,9480,9480,9480,0
20230831,133800,433599820,9480,9480,9480,9480,5
20230831,133700,433552420,9460,9460,9460,9460,10
20230831,133600,433457820,9460,9460,9460,9460,0
20230831,133500,433457820,9460,9460,9460,9460,0
20230831,133400,433457820,9460,9460,9460,9460,0
20230831,133300,433457820,9460,9460,9460,9460,0
20230831,133200,433457820,9460,9460,9460,9460,3
20230831,133100,433429440,9460,9460,9460,9460,0
20230831,133000,433429440,9460,9480,9480,9460,43
20230831,132900,433022540,9480,9480,9480,9480,0
20230831,132800,433022540,9480,9480,9480,9480,1
20230831,132700,433013060,9470,9470,9470,9470,0
20230831,132600,433013060,9470,9470,9470,9470,0
20230831,132500,433013060,9470,9470,9470,9470,0
20230831,132400,433013060,9470,9470,9470,9470,0
20230831,132300,433013060,9470,9470,9470,9470,0
20230831,132200,433013060,9470,9470,9470,9470,277
20230831,132100,430389870,9490,9490,9490,9490,0
20230831,132000,430389870,9490,9490,9490,9490,20
20230831,131900,430200070,9490,9490,9490,9490,0
20230831,131800,430200070,9490,9480,9490,9480,16
20230831,131700,430048340,9470,9470,9470,9470,0
20230831,131600,430048340,9470,9470,9470,9470,0
20230831,131500,430048340,9470,9470,9470,9470,2
20230831,131400,430029400,9460,9460,9460,9460,0
20230831,131300,430029400,9460,9460,9460,9460,0
20230831,131200,430029400,9460,9460,9460,9460,0
20230831,131100,430029400,9460,9460,9460,9460,203
20230831,131000,428109020,9460,9460,9460,9460,0
20230831,130900,428109020,9460,9460,9460,9460,50
20230831,130800,427636020,9470,9470,9470,9470,0
20230831,130700,427636020,9470,9470,9470,9470,204
20230831,130600,425704140,9490,9490,9490,9490,0
20230831,130500,425704140,9490,9490,9490,9490,0
20230831,130400,425704140,9490,9490,9490,9490,60
20230831,130300,425134740,9480,9480,9480,9480,0
20230831,130200,425134740,9480,9480,9480,9480,0
20230831,130100,425134740,9480,9480,9480,9480,0
20230831,130000,425134740,9480,9480,9480,9480,101
20230831,125900,424177260,9480,9480,9480,9480,25
20230831,125800,423940260,9480,9480,9480,9480,40
20230831,125700,423561060,9490,9490,9490,9490,200
20230831,125600,421663060,9480,9480,9480,9480,0
20230831,125500,421663060,9480,9480,9480,9480,0
20230831,125400,421663060,9480,9480,9480,9480,0
20230831,125300,421663060,9480,9480,9480,9480,0
20230831,125200,421663060,9480,9480,9480,9480,0
20230831,125100,421663060,9480,9480,9480,9480,0
20230831,125000,421663060,9480,9480,9480,9480,0
20230831,124900,421663060,9480,9480,9480,9480,0
20230831,124800,421663060,9480,9480,9480,9480,0
20230831,124700,421663060,9480,9480,9480,9480,4
20230831,124600,421625140,9480,9480,9480,9480,0
20230831,124500,421625140,9480,9480,9480,9480,0
20230831,124400,421625140,9480,9480,9480,9480,50
20230831,124300,421151140,9480,9480,9480,9480,0
20230831,124200,421151140,9480,9480,9480,9480,0
20230831,124100,421151140,9480,9480,9480,9480,0
20230831,124000,421151140,9480,9480,9480,9480,1
20230831,123900,421141660,9490,9490,9490,9490,0
20230831,123800,421141660,9490,9490,9490,9490,0
20230831,123700,421141660,9490,9490,9490,9490,0
20230831,123600,421141660,9490,9490,9490,9490,210
20230831,123500,419148760,9490,9480,9490,9480,315
20230831,123400,416160330,9480,9450,9480,9450,315
20230831,123300,413178740,9450,9440,9450,9440,129
20230831,123200,411960040,9440,9440,9440,9440,1
20230831,123100,411950600,9430,9430,9430,9430,199
20230831,123000,410074030,9450,9440,9450,9440,66
20230831,122900,409450970,9440,9450,9450,9440,558
20230831,122800,404180000,9450,9450,9450,9450,0
20230831,122700,404180000,9450,9450,9450,9450,1
20230831,122600,404170550,9450,9450,9450,9450,0
20230831,122500,404170550,9450,9450,9450,9450,0
20230831,122400,404170550,9450,9450,9450,9450,1
20230831,122300,404161100,9460,9460,9460,9460,0
20230831,122200,404161100,9460,9460,9460,9460,0
20230831,122100,404161100,9460,9450,9460,9450,264
20230831,122000,401666140,9460,9460,9460,9460,144
20230831,121900,400303900,9460,9460,9460,9460,0
20230831,121800,400303900,9460,9460,9460,9460,636
20230831,121700,394287340,9470,9470,9470,9470,11
20230831,121600,394183170,9470,9480,9480,9470,147
20230831,121500,392791070,9500,9500,9500,9500,4
20230831,121400,392753070,9500,9500,9500,9500,0
20230831,121300,392753070,9500,9500,9500,9500,10
20230831,121200,392658070,9520,9500,9520,9500,1000
20230831,121100,383140690,9480,9480,9480,9480,0
20230831,121000,383140690,9480,9480,9480,9480,0
20230831,120900,383140690,9480,9480,9480,9480,32
20230831,120800,382837330,9480,9480,9480,9480,50
20230831,120700,382363330,9470,9470,9470,9470,0
20230831,120600,382363330,9470,9470,9470,9470,0
20230831,120500,382363330,9470,9470,9470,9470,0
20230831,120400,382363330,9470,9480,9480,9470,100
20230831,120300,381415630,9510,9490,9510,9490,250
20230831,120200,379040350,9480,9480,9480,9480,0
20230831,120100,379040350,9480,9480,9480,9480,68
20230831,120000,378395710,9490,9490,9490,9490,3
20230831,115900,378367240,9480,9480,9480,9480,1
20230831,115800,378357760,9490,9490,9490,9490,32
20230831,115700,378054080,9490,9490,9490,9490,0
20230831,115600,378054080,9490,9490,9490,9490,11
20230831,115500,377949690,9490,9490,9490,9490,0
20230831,115400,377949690,9490,9490,9490,9490,0
20230831,115300,377949690,9490,9490,9490,9490,0
20230831,115200,377949690,9490,9490,9490,9490,0
20230831,115100,377949690,9490,9490,9490,9490,124
20230831,115000,376772930,9500,9500,9500,9500,0
20230831,114900,376772930,9500,9500,9500,9500,205
20230831,114800,374825430,9500,9500,9500,9500,0
20230831,114700,374825430,9500,9500,9500,9500,0
20230831,114600,374825430,9500,9500,9500,9500,0
20230831,114500,374825430,9500,9500,9500,9500,6
20230831,114400,374768430,9500,9480,9500,9470,1624
20230831,114300,359379620,9480,9480,9500,9480,196
20230831,114200,357518440,9490,9490,9490,9490,1196
20230831,114100,346168400,9480,9480,9480,9480,300
20230831,114000,343324400,9480,9480,9480,9480,0
20230831,113900,343324400,9480,9490,9490,9480,315
20230831,113800,340338150,9490,9490,9490,9490,0
20230831,113700,340338150,9490,9500,9500,9490,322
20230831,113600,337281370,9500,9500,9500,9500,0
20230831,113500,337281370,9500,9480,9500,9480,1352
20230831,113400,324448080,9480,9480,9480,9480,11
20230831,113300,324343800,9480,9480,9480,9480,0
20230831,113200,324343800,9480,9480,9480,9480,141
20230831,113100,323007120,9480,9490,9490,9480,344
20230831,113000,319742570,9490,9490,9490,9490,0
20230831,112900,319742570,9490,9490,9490,9490,0
20230831,112800,319742570,9490,9480,9490,9480,20
20230831,112700,319552870,9480,9490,9490,9480,386
20230831,112600,315891640,9490,9440,9490,9440,2466
20230831,112500,292503160,9440,9460,9460,9440,100
20230831,112400,291559100,9460,9450,9460,9440,165
20230831,112300,289999330,9440,9440,9440,9440,50
20230831,112200,289527330,9440,9440,9440,9440,0
20230831,112100,289527330,9440,9440,9440,9440,67
20230831,112000,288894850,9440,9440,9440,9440,0
20230831,111900,288894850,9440,9440,9440,9440,167
20230831,111800,287318370,9440,9440,9440,9440,0
20230831,111700,287318370,9440,9440,9440,9440,1
20230831,111600,287308930,9440,9440,9440,9440,0
20230831,111500,287308930,9440,9440,9440,9440,0
20230831,111400,287308930,9440,9440,9440,9440,1
20230831,111300,287299490,9440,9440,9440,9440,144
20230831,111200,285940130,9450,9450,9450,9450,261
20230831,111100,283473680,9460,9460,9460,9460,7
20230831,111000,283407460,9460,9460,9460,9460,0
20230831,110900,283407460,9460,9460,9460,9460,1
20230831,110800,283398000,9470,9470,9470,9470,0
20230831,110700,283398000,9470,9460,9470,9460,156
20230831,110600,281920690,9470,9470,9470,9470,0
20230831,110500,281920690,9470,9470,9470,9470,0
20230831,110400,281920690,9470,9470,9470,9470,0
20230831,110300,281920690,9470,9470,9470,9470,0
20230831,110200,281920690,9470,9470,9470,9470,0
20230831,110100,281920690,9470,9470,9470,9470,0
20230831,110000,281920690,9470,9450,9470,9450,24
20230831,105900,281693810,9440,9440,9440,9440,0
20230831,105800,281693810,9440,9440,9440,9440,330
20230831,105700,278578610,9440,9440,9440,9440,131
20230831,105600,277341970,9430,9430,9430,9430,0
20230831,105500,277341970,9430,9430,9430,9430,0
20230831,105400,277341970,9430,9460,9460,9430,2392
20230831,105300,254736510,9460,9470,9470,9460,601
20230831,105200,249051040,9460,9460,9460,9460,0
20230831,105100,249051040,9460,9460,9460,9460,100
20230831,105000,248105040,9460,9460,9470,9460,222
20230831,104900,246004460,9460,9460,9460,9460,5
20230831,104800,245957160,9460,9470,9470,9460,1443
20230831,104700,232303770,9460,9460,9460,9460,348
20230831,104600,229011690,9470,9470,9470,9470,0
20230831,104500,229011690,9470,9460,9470,9460,7
20230831,104400,228945420,9470,9460,9470,9460,104
20230831,104300,227960640,9450,9470,9470,9450,11
20230831,104200,227856660,9450,9450,9450,9450,0
20230831,104100,227856660,9450,9450,9450,9450,0
20230831,104000,227856660,9450,9450,9450,9450,0
20230831,103900,227856660,9450,9440,9450,9440,169
20230831,103800,226260370,9440,9440,9440,9440,1
20230831,103700,226250930,9410,9440,9440,9410,307
20230831,103600,223357710,9450,9450,9450,9450,40
20230831,103500,222979710,9450,9470,9470,9450,498
20230831,103400,218268800,9450,9480,9480,9450,1610
20230831,103300,203045810,9490,9490,9490,9480,763
20230831,103200,195805290,9490,9420,9490,9410,413
20230831,103100,191896020,9440,9420,9470,9410,1376
20230831,103000,178891100,9410,9410,9410,9410,38
20230831,102900,178533520,9400,9400,9400,9400,48
20230831,102800,178082320,9400,9350,9400,9350,962
20230831,102700,169059810,9350,9350,9350,9350,13
20230831,102600,168938260,9350,9350,9350,9350,21
20230831,102500,168741910,9350,9350,9350,9350,25
20230831,102400,168508160,9350,9350,9350,9350,163
20230831,102300,166984110,9360,9370,9370,9360,124
20230831,102200,165822410,9380,9380,9380,9380,118
20230831,102100,164715570,9370,9370,9370,9370,11
20230831,102000,164612500,9380,9380,9380,9380,66
20230831,101900,163993420,9370,9370,9380,9370,19
20230831,101800,163815350,9370,9370,9370,9370,9
20230831,101700,163731020,9360,9360,9360,9360,11
20230831,101600,163628060,9360,9360,9360,9350,58
20230831,101500,163085680,9360,9360,9360,9360,0
20230831,101400,163085680,9360,9360,9360,9360,0
20230831,101300,163085680,9360,9340,9360,9340,177
20230831,101200,161432100,9360,9360,9360,9360,22
20230831,101100,161226180,9380,9380,9380,9380,0
20230831,101000,161226180,9380,9380,9380,9380,0
20230831,100900,161226180,9380,9380,9380,9380,22
20230831,100800,161019820,9380,9380,9380,9380,50
20230831,100700,160550820,9380,9370,9380,9370,156
20230831,100600,159087550,9330,9330,9330,9320,415
20230831,100500,155217270,9330,9330,9330,9330,140
20230831,100400,153911070,9330,9350,9350,9330,200
20230831,100300,152045050,9370,9370,9370,9370,200
20230831,100200,150171050,9370,9380,9380,9300,7955
20230831,100100,75907870,9380,9380,9380,9380,0
20230831,100000,75907870,9380,9380,9380,9380,100
20230831,095900,74969870,9400,9400,9400,9400,0
20230831,095800,74969870,9400,9400,9400,9400,1
20230831,095700,74960470,9370,9370,9370,9370,0
20230831,095600,74960470,9370,9370,9370,9370,0
20230831,095500,74960470,9370,9370,9370,9370,0
20230831,095400,74960470,9370,9370,9370,9370,0
20230831,095300,74960470,9370,9380,9380,9370,52
20230831,095200,74472900,9410,9410,9410,9410,0
20230831,095100,74472900,9410,9410,9410,9410,22
20230831,095000,74265880,9400,9370,9410,9370,608
20230831,094900,68567220,9370,9370,9370,9370,2
20230831,094800,68548480,9370,9370,9370,9370,500
20230831,094700,63863480,9370,9390,9390,9370,111
20230831,094600,62823010,9390,9390,9390,9390,2
20230831,094500,62804230,9430,9400,9430,9400,107
20230831,094400,61798220,9400,9400,9400,9400,0
20230831,094300,61798220,9400,9400,9400,9400,451
20230831,094200,57558820,9420,9420,9420,9420,173
20230831,094100,55929160,9430,9430,9430,9430,0
20230831,094000,55929160,9430,9420,9430,9420,252
20230831,093900,53552820,9420,9420,9420,9420,82
20230831,093800,52780380,9420,9420,9420,9420,1
20230831,093700,52770960,9420,9420,9420,9420,1
20230831,093600,52761540,9420,9420,9420,9420,0
20230831,093500,52761540,9420,9420,9420,9420,0
20230831,093400,52761540,9420,9390,9420,9390,101
20230831,093300,51813120,9390,9390,9400,9390,163
20230831,093200,50281550,9390,9390,9390,9390,136
20230831,093100,49004510,9400,9400,9400,9400,10
20230831,093000,48910510,9420,9400,9420,9400,11
20230831,092900,48806950,9400,9400,9400,9400,223
20230831,092800,46710750,9400,9420,9420,9400,400
20230831,092700,42946470,9440,9440,9440,9440,0
20230831,092600,42946470,9440,9440,9440,9440,2
20230831,092500,42927590,9440,9440,9440,9440,7
20230831,092400,42861510,9440,9440,9440,9440,1
20230831,092300,42852070,9450,9450,9450,9450,5
20230831,092200,42804820,9450,9450,9450,9450,0
20230831,092100,42804820,9450,9460,9460,9450,14
20230831,092000,42672510,9450,9440,9450,9440,357
20230831,091900,39299930,9420,9420,9420,9420,0
20230831,091800,39299930,9420,9420,9420,9420,10
20230831,091700,39205730,9440,9440,9440,9440,1
20230831,091600,39196290,9450,9450,9450,9450,1
20230831,091500,39186840,9450,9420,9450,9420,81
20230831,091400,38423610,9420,9420,9420,9420,0
20230831,091300,38423610,9420,9420,9420,9420,86
20230831,091200,37613490,9420,9420,9420,9420,211
20230831,091100,35625870,9420,9420,9420,9420,11
20230831,091000,35522250,9420,9420,9420,9420,9
20230831,090900,35437470,9420,9420,9420,9420,0
20230831,090800,35437470,9420,9420,9420,9420,1
20230831,090700,35428050,9470,9470,9470,9470,27
20230831,090600,35172360,9410,9410,9410,9410,29
20230831,090500,34899470,9410,9410,9420,9410,150
20230831,090400,33487920,9420,9420,9420,9420,454
20230831,090300,29211240,9420,9420,9420,9420,1
20230831,090200,29201820,9410,9400,9410,9400,50
20230831,090100,28731720,9400,9550,9550,9400,2939
20230831,090000,883020,9520,9490,9520,9490,93