246710/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202400,1210831070,13040,13040,13040,13040,311
20230831,202300,1210831070,13040,13040,13040,13040,0
20230831,202200,1210831070,13040,13040,13040,13040,0
20230831,202100,1210831070,13040,13040,13040,13040,0
20230831,202000,1210831070,13040,13040,13040,13040,0
20230831,201900,1210831070,13040,13040,13040,13040,0
20230831,201800,1210831070,13040,13040,13040,13040,0
20230831,201700,1210831070,13040,13040,13040,13040,0
20230831,201600,1210831070,13040,13040,13040,13040,0
20230831,201500,1210831070,13040,13040,13040,13040,0
20230831,201400,1210831070,13040,13040,13040,13040,0
20230831,201300,1210831070,13040,13040,13040,13040,0
20230831,201200,1210831070,13040,13040,13040,13040,0
20230831,201100,1210831070,13040,13040,13040,13040,0
20230831,201000,1210831070,13040,13040,13040,13040,0
20230831,200900,1210831070,13040,13040,13040,13040,0
20230831,200800,1210831070,13040,13040,13040,13040,0
20230831,200700,1210831070,13040,13040,13040,13040,0
20230831,200600,1210831070,13040,13040,13040,13040,0
20230831,200500,1210831070,13040,13040,13040,13040,0
20230831,200400,1210831070,13040,13040,13040,13040,0
20230831,200300,1210831070,13040,13040,13040,13040,0
20230831,200200,1210831070,13040,13040,13040,13040,0
20230831,200100,1210831070,13040,13040,13040,13040,0
20230831,200000,1210831070,13040,13040,13040,13040,0
20230831,195900,1210831070,13040,13040,13040,13040,0
20230831,195800,1210831070,13040,13040,13040,13040,0
20230831,195700,1210831070,13040,13040,13040,13040,0
20230831,195600,1210831070,13040,13040,13040,13040,0
20230831,195500,1210831070,13040,13040,13040,13040,0
20230831,195400,1210831070,13040,13040,13040,13040,311
20230831,195300,1210831070,13040,13040,13040,13040,0
20230831,195200,1210831070,13040,13040,13040,13040,0
20230831,195100,1210831070,13040,13040,13040,13040,0
20230831,195000,1210831070,13040,13040,13040,13040,0
20230831,194900,1210831070,13040,13040,13040,13040,0
20230831,194800,1210831070,13040,13040,13040,13040,0
20230831,194700,1210831070,13040,13040,13040,13040,0
20230831,194600,1210831070,13040,13040,13040,13040,0
20230831,194500,1210831070,13040,13040,13040,13040,0
20230831,194400,1210831070,13040,13040,13040,13040,0
20230831,194300,1210831070,13040,13040,13040,13040,0
20230831,194200,1210831070,13040,13040,13040,13040,0
20230831,194100,1210831070,13040,13040,13040,13040,0
20230831,194000,1210831070,13040,13040,13040,13040,0
20230831,193900,1210831070,13040,13040,13040,13040,0
20230831,193800,1210831070,13040,13040,13040,13040,0
20230831,193700,1210831070,13040,13040,13040,13040,0
20230831,193600,1210831070,13040,13040,13040,13040,0
20230831,193500,1210831070,13040,13040,13040,13040,0
20230831,193400,1210831070,13040,13040,13040,13040,0
20230831,193300,1210831070,13040,13040,13040,13040,0
20230831,193200,1210831070,13040,13040,13040,13040,0
20230831,193100,1210831070,13040,13040,13040,13040,0
20230831,193000,1210831070,13040,13040,13040,13040,0
20230831,192900,1210831070,13040,13040,13040,13040,0
20230831,192800,1210831070,13040,13040,13040,13040,0
20230831,192700,1210831070,13040,13040,13040,13040,0
20230831,192600,1210831070,13040,13040,13040,13040,0
20230831,192500,1210831070,13040,13040,13040,13040,0
20230831,192400,1210831070,13040,13040,13040,13040,311
20230831,192300,1210831070,13040,13040,13040,13040,0
20230831,192200,1210831070,13040,13040,13040,13040,0
20230831,192100,1210831070,13040,13040,13040,13040,0
20230831,192000,1210831070,13040,13040,13040,13040,0
20230831,191900,1210831070,13040,13040,13040,13040,0
20230831,191800,1210831070,13040,13040,13040,13040,0
20230831,191700,1210831070,13040,13040,13040,13040,0
20230831,191600,1210831070,13040,13040,13040,13040,0
20230831,191500,1210831070,13040,13040,13040,13040,0
20230831,191400,1210831070,13040,13040,13040,13040,0
20230831,191300,1210831070,13040,13040,13040,13040,0
20230831,191200,1210831070,13040,13040,13040,13040,0
20230831,191100,1210831070,13040,13040,13040,13040,0
20230831,191000,1210831070,13040,13040,13040,13040,0
20230831,190900,1210831070,13040,13040,13040,13040,0
20230831,190800,1210831070,13040,13040,13040,13040,0
20230831,190700,1210831070,13040,13040,13040,13040,0
20230831,190600,1210831070,13040,13040,13040,13040,0
20230831,190500,1210831070,13040,13040,13040,13040,0
20230831,190400,1210831070,13040,13040,13040,13040,0
20230831,190300,1210831070,13040,13040,13040,13040,0
20230831,190200,1210831070,13040,13040,13040,13040,0
20230831,190100,1210831070,13040,13040,13040,13040,0
20230831,190000,1210831070,13040,13040,13040,13040,0
20230831,185900,1210831070,13040,13040,13040,13040,0
20230831,185800,1210831070,13040,13040,13040,13040,0
20230831,185700,1210831070,13040,13040,13040,13040,0
20230831,185600,1210831070,13040,13040,13040,13040,0
20230831,185500,1210831070,13040,13040,13040,13040,0
20230831,185400,1210831070,13040,13040,13040,13040,311
20230831,185300,1210831070,13040,13040,13040,13040,0
20230831,185200,1210831070,13040,13040,13040,13040,0
20230831,185100,1210831070,13040,13040,13040,13040,0
20230831,185000,1210831070,13040,13040,13040,13040,0
20230831,184900,1210831070,13040,13040,13040,13040,0
20230831,184800,1210831070,13040,13040,13040,13040,0
20230831,184700,1210831070,13040,13040,13040,13040,0
20230831,184600,1210831070,13040,13040,13040,13040,0
20230831,184500,1210831070,13040,13040,13040,13040,0
20230831,184400,1210831070,13040,13040,13040,13040,0
20230831,184300,1210831070,13040,13040,13040,13040,0
20230831,184200,1210831070,13040,13040,13040,13040,0
20230831,184100,1210831070,13040,13040,13040,13040,0
20230831,184000,1210831070,13040,13040,13040,13040,0
20230831,183900,1210831070,13040,13040,13040,13040,0
20230831,183800,1210831070,13040,13040,13040,13040,0
20230831,183700,1210831070,13040,13040,13040,13040,0
20230831,183600,1210831070,13040,13040,13040,13040,0
20230831,183500,1210831070,13040,13040,13040,13040,0
20230831,183400,1210831070,13040,13040,13040,13040,0
20230831,183300,1210831070,13040,13040,13040,13040,0
20230831,183200,1210831070,13040,13040,13040,13040,0
20230831,183100,1210831070,13040,13040,13040,13040,0
20230831,183000,1210831070,13040,13040,13040,13040,0
20230831,182900,1210831070,13040,13040,13040,13040,0
20230831,182800,1210831070,13040,13040,13040,13040,0
20230831,182700,1210831070,13040,13040,13040,13040,0
20230831,182600,1210831070,13040,13040,13040,13040,0
20230831,182500,1210831070,13040,13040,13040,13040,0
20230831,182400,1210831070,13040,13040,13040,13040,311
20230831,182300,1210831070,13040,13040,13040,13040,0
20230831,182200,1210831070,13040,13040,13040,13040,0
20230831,182100,1210831070,13040,13040,13040,13040,0
20230831,182000,1210831070,13040,13040,13040,13040,0
20230831,181900,1210831070,13040,13040,13040,13040,0
20230831,181800,1210831070,13040,13040,13040,13040,0
20230831,181700,1210831070,13040,13040,13040,13040,0
20230831,181600,1210831070,13040,13040,13040,13040,0
20230831,181500,1210831070,13040,13040,13040,13040,0
20230831,181400,1210831070,13040,13040,13040,13040,0
20230831,181300,1210831070,13040,13040,13040,13040,0
20230831,181200,1210831070,13040,13040,13040,13040,0
20230831,181100,1210831070,13040,13040,13040,13040,0
20230831,181000,1210831070,13040,13040,13040,13040,0
20230831,180900,1210831070,13040,13040,13040,13040,0
20230831,180800,1210831070,13040,13040,13040,13040,0
20230831,180700,1210831070,13040,13040,13040,13040,0
20230831,180600,1210831070,13040,13040,13040,13040,0
20230831,180500,1210831070,13040,13040,13040,13040,0
20230831,180400,1210831070,13040,13040,13040,13040,0
20230831,180300,1210831070,13040,13040,13040,13040,0
20230831,180200,1210831070,13040,13040,13040,13040,0
20230831,180100,1210831070,13040,13040,13040,13040,0
20230831,180000,1210831070,13040,13040,13040,13040,0
20230831,175900,1210831070,13040,13040,13040,13040,0
20230831,175800,1210831070,13040,13040,13040,13040,0
20230831,175700,1210831070,13040,13040,13040,13040,0
20230831,175600,1210831070,13040,13040,13040,13040,0
20230831,175500,1210831070,13040,13040,13040,13040,0
20230831,175400,1210831070,13040,13040,13040,13040,311
20230831,175300,1210831070,13040,13040,13040,13040,0
20230831,175200,1210831070,13040,13040,13040,13040,0
20230831,175100,1210831070,13040,13040,13040,13040,0
20230831,175000,1210831070,13040,13040,13040,13040,0
20230831,174900,1210831070,13040,13040,13040,13040,0
20230831,174800,1210831070,13040,13040,13040,13040,0
20230831,174700,1210831070,13040,13040,13040,13040,0
20230831,174600,1210831070,13040,13040,13040,13040,0
20230831,174500,1210831070,13040,13040,13040,13040,0
20230831,174400,1210831070,13040,13040,13040,13040,0
20230831,174300,1210831070,13040,13040,13040,13040,0
20230831,174200,1210831070,13040,13040,13040,13040,0
20230831,174100,1210831070,13040,13040,13040,13040,0
20230831,174000,1210831070,13040,13040,13040,13040,0
20230831,173900,1210831070,13040,13040,13040,13040,0
20230831,173800,1210831070,13040,13040,13040,13040,0
20230831,173700,1210831070,13040,13040,13040,13040,0
20230831,173600,1210831070,13040,13040,13040,13040,0
20230831,173500,1210831070,13040,13040,13040,13040,0
20230831,173400,1210831070,13040,13040,13040,13040,0
20230831,173300,1210831070,13040,13040,13040,13040,0
20230831,173200,1210831070,13040,13040,13040,13040,0
20230831,173100,1210831070,13040,13040,13040,13040,0
20230831,173000,1210831070,13040,13040,13040,13040,0
20230831,172900,1210831070,13040,13040,13040,13040,0
20230831,172800,1210831070,13040,13040,13040,13040,0
20230831,172700,1210831070,13040,13040,13040,13040,0
20230831,172600,1210831070,13040,13040,13040,13040,0
20230831,172500,1210831070,13040,13040,13040,13040,0
20230831,172400,1210831070,13040,13040,13040,13040,311
20230831,172300,1210831070,13040,13040,13040,13040,0
20230831,172200,1210831070,13040,13040,13040,13040,0
20230831,172100,1210831070,13040,13040,13040,13040,0
20230831,172000,1210831070,13040,13040,13040,13040,0
20230831,171900,1210831070,13040,13040,13040,13040,0
20230831,171800,1210831070,13040,13040,13040,13040,0
20230831,171700,1210831070,13040,13040,13040,13040,0
20230831,171600,1210831070,13040,13040,13040,13040,0
20230831,171500,1210831070,13040,13040,13040,13040,0
20230831,171400,1210831070,13040,13040,13040,13040,0
20230831,171300,1210831070,13040,13040,13040,13040,0
20230831,171200,1210831070,13040,13040,13040,13040,0
20230831,171100,1210831070,13040,13040,13040,13040,0
20230831,171000,1210831070,13040,13040,13040,13040,0
20230831,170900,1210831070,13040,13040,13040,13040,0
20230831,170800,1210831070,13040,13040,13040,13040,0
20230831,170700,1210831070,13040,13040,13040,13040,0
20230831,170600,1210831070,13040,13040,13040,13040,0
20230831,170500,1210831070,13040,13040,13040,13040,0
20230831,170400,1210831070,13040,13040,13040,13040,0
20230831,170300,1210831070,13040,13040,13040,13040,0
20230831,170200,1210831070,13040,13040,13040,13040,0
20230831,170100,1210831070,13040,13040,13040,13040,0
20230831,170000,1210831070,13040,13040,13040,13040,0
20230831,165900,1210831070,13040,13040,13040,13040,0
20230831,165800,1210831070,13040,13040,13040,13040,0
20230831,165700,1210831070,13040,13040,13040,13040,0
20230831,165600,1210831070,13040,13040,13040,13040,0
20230831,165500,1210831070,13040,13040,13040,13040,0
20230831,165400,1210831070,13040,13040,13040,13040,311
20230831,165300,1210831070,13040,13040,13040,13040,0
20230831,165200,1210831070,13040,13040,13040,13040,0
20230831,165100,1210831070,13040,13040,13040,13040,0
20230831,165000,1210831070,13040,13040,13040,13040,0
20230831,164900,1210831070,13040,13040,13040,13040,0
20230831,164800,1210831070,13040,13040,13040,13040,0
20230831,164700,1210831070,13040,13040,13040,13040,0
20230831,164600,1210831070,13040,13040,13040,13040,0
20230831,164500,1210831070,13040,13040,13040,13040,0
20230831,164400,1210831070,13040,13040,13040,13040,0
20230831,164300,1210831070,13040,13040,13040,13040,0
20230831,164200,1210831070,13040,13040,13040,13040,0
20230831,164100,1210831070,13040,13040,13040,13040,0
20230831,164000,1210831070,13040,13040,13040,13040,0
20230831,163900,1210831070,13040,13040,13040,13040,0
20230831,163800,1210831070,13040,13040,13040,13040,0
20230831,163700,1210831070,13040,13040,13040,13040,0
20230831,163600,1210831070,13040,13040,13040,13040,0
20230831,163500,1210831070,13040,13040,13040,13040,0
20230831,163400,1210831070,13040,13040,13040,13040,0
20230831,163300,1210831070,13040,13040,13040,13040,0
20230831,163200,1210831070,13040,13040,13040,13040,0
20230831,163100,1210831070,13040,13040,13040,13040,0
20230831,163000,1210831070,13040,13040,13040,13040,0
20230831,162900,1210831070,13040,13040,13040,13040,0
20230831,162800,1210831070,13040,13040,13040,13040,0
20230831,162700,1210831070,13040,13040,13040,13040,0
20230831,162600,1210831070,13040,13040,13040,13040,0
20230831,162500,1210831070,13040,13040,13040,13040,0
20230831,162400,1210831070,13040,13040,13040,13040,311
20230831,162300,1210831070,13040,13040,13040,13040,0
20230831,162200,1210831070,13040,13040,13040,13040,0
20230831,162100,1210831070,13040,13040,13040,13040,0
20230831,162000,1210831070,13040,13040,13040,13040,0
20230831,161900,1210831070,13040,13040,13040,13040,0
20230831,161800,1210831070,13040,13040,13040,13040,0
20230831,161700,1210831070,13040,13040,13040,13040,0
20230831,161600,1210831070,13040,13040,13040,13040,0
20230831,161500,1210831070,13040,13040,13040,13040,0
20230831,161400,1210831070,13040,13040,13040,13040,0
20230831,161300,1210831070,13040,13040,13040,13040,0
20230831,161200,1210831070,13040,13040,13040,13040,0
20230831,161100,1210831070,13040,13040,13040,13040,0
20230831,161000,1210831070,13040,13040,13040,13040,0
20230831,160900,1210831070,13040,13040,13040,13040,0
20230831,160800,1210831070,13040,13040,13040,13040,0
20230831,160700,1210831070,13040,13040,13040,13040,0
20230831,160600,1210831070,13040,13040,13040,13040,0
20230831,160500,1210831070,13040,13040,13040,13040,0
20230831,160400,1210831070,13040,13040,13040,13040,0
20230831,160300,1210831070,13040,13040,13040,13040,0
20230831,160200,1210831070,13040,13040,13040,13040,0
20230831,160100,1210831070,13040,13040,13040,13040,0
20230831,160000,1210831070,13040,13040,13040,13040,0
20230831,155900,1210831070,13040,13040,13040,13040,0
20230831,155800,1210831070,13040,13040,13040,13040,0
20230831,155700,1210831070,13040,13040,13040,13040,0
20230831,155600,1210831070,13040,13040,13040,13040,0
20230831,155500,1210831070,13040,13040,13040,13040,0
20230831,155400,1210831070,13040,13040,13040,13040,311
20230831,155300,1210831070,13040,13040,13040,13040,0
20230831,155200,1210831070,13040,13040,13040,13040,0
20230831,155100,1210831070,13040,13040,13040,13040,0
20230831,155000,1210831070,13040,13040,13040,13040,0
20230831,154900,1210831070,13040,13040,13040,13040,0
20230831,154800,1210831070,13040,13040,13040,13040,0
20230831,154700,1210831070,13040,13040,13040,13040,0
20230831,154600,1210831070,13040,13040,13040,13040,0
20230831,154500,1210831070,13040,13040,13040,13040,0
20230831,154400,1210831070,13040,13040,13040,13040,0
20230831,154300,1210831070,13040,13040,13040,13040,0
20230831,154200,1210831070,13040,13040,13040,13040,0
20230831,154100,1210831070,13040,13040,13040,13040,0
20230831,154000,1210831070,13040,13040,13040,13040,0
20230831,153900,1210831070,13040,13040,13040,13040,0
20230831,153800,1210831070,13040,13040,13040,13040,0
20230831,153700,1210831070,13040,13040,13040,13040,0
20230831,153600,1210831070,13040,13040,13040,13040,0
20230831,153500,1210831070,13040,13040,13040,13040,0
20230831,153400,1210831070,13040,13040,13040,13040,0
20230831,153300,1210831070,13040,13040,13040,13040,0
20230831,153200,1210831070,13040,13040,13040,13040,0
20230831,153100,1210831070,13040,13040,13040,13040,0
20230831,153000,1210831070,13040,13040,13040,13040,311
20230831,152900,1206775630,13060,13060,13060,13060,0
20230831,152800,1206775630,13060,13060,13060,13060,0
20230831,152700,1206775630,13060,13060,13060,13060,0
20230831,152600,1206775630,13060,13060,13060,13060,0
20230831,152500,1206775630,13060,13060,13060,13060,0
20230831,152400,1206775630,13060,13060,13060,13060,0
20230831,152300,1206775630,13060,13060,13060,13060,0
20230831,152200,1206775630,13060,13060,13060,13060,0
20230831,152100,1206775630,13060,13060,13060,13060,0
20230831,152000,1206775630,13060,13060,13060,13060,0
20230831,151900,1206775630,13060,13050,13060,13050,7
20230831,151800,1206684240,13040,13050,13050,13040,11
20230831,151700,1206540760,13040,13040,13040,13040,2
20230831,151600,1206514680,13030,13030,13030,13030,0
20230831,151500,1206514680,13030,13030,13030,13030,1
20230831,151400,1206501650,13070,13040,13070,13030,134
20230831,151300,1204753750,13040,13040,13040,13040,0
20230831,151200,1204753750,13040,13040,13040,13040,7
20230831,151100,1204662470,13040,13040,13040,13040,1
20230831,151000,1204649430,13070,13070,13070,13070,10
20230831,150900,1204518730,13030,13040,13040,13030,94
20230831,150800,1203293270,13030,13060,13060,13030,315
20230831,150700,1199186130,13080,13080,13080,13080,0
20230831,150600,1199186130,13080,13080,13080,13080,0
20230831,150500,1199186130,13080,13080,13080,13080,52
20230831,150400,1198505970,13080,13080,13080,13080,0
20230831,150300,1198505970,13080,13060,13080,13030,813
20230831,150200,1187900800,13060,13060,13060,13060,100
20230831,150100,1186594800,13060,13060,13060,13060,0
20230831,150000,1186594800,13060,13100,13100,13060,1063
20230831,145900,1172684150,13100,13100,13100,13100,533
20230831,145800,1165701850,13120,13120,13120,13120,40
20230831,145700,1165177050,13100,13100,13100,13100,0
20230831,145600,1165177050,13100,13110,13110,13100,132
20230831,145500,1163447640,13130,13110,13130,13110,2
20230831,145400,1163421400,13120,13120,13120,13120,22
20230831,145300,1163132760,13130,13130,13130,13130,0
20230831,145200,1163132760,13130,13130,13130,13130,0
20230831,145100,1163132760,13130,13130,13130,13130,0
20230831,145000,1163132760,13130,13130,13130,13130,4
20230831,144900,1163080240,13140,13140,13140,13140,0
20230831,144800,1163080240,13140,13140,13140,13140,0
20230831,144700,1163080240,13140,13140,13140,13140,0
20230831,144600,1163080240,13140,13140,13140,13140,0
20230831,144500,1163080240,13140,13140,13140,13140,330
20230831,144400,1158744040,13110,13110,13110,13110,0
20230831,144300,1158744040,13110,13140,13140,13110,22
20230831,144200,1158455520,13130,13130,13130,13130,12
20230831,144100,1158297960,13140,13130,13140,13130,43
20230831,144000,1157733220,13130,13130,13130,13130,0
20230831,143900,1157733220,13130,13130,13130,13130,7
20230831,143800,1157641310,13130,13130,13130,13130,11
20230831,143700,1157496880,13080,13080,13080,13070,273
20230831,143600,1153927800,13070,13100,13100,13070,488
20230831,143500,1147542220,13080,13080,13080,13080,0
20230831,143400,1147542220,13080,13120,13120,13080,1199
20230831,143300,1131840650,13130,13130,13130,13130,16
20230831,143200,1131630570,13120,13120,13120,13120,0
20230831,143100,1131630570,13120,13120,13120,13120,22
20230831,143000,1131341930,13130,13150,13150,13130,200
20230831,142900,1128712080,13150,13160,13160,13150,50
20230831,142800,1128054560,13170,13190,13190,13170,2
20230831,142700,1128028200,13170,13150,13190,13150,113
20230831,142600,1126538190,13150,13150,13150,13150,0
20230831,142500,1126538190,13150,13150,13150,13150,9
20230831,142400,1126419840,13150,13140,13150,13140,13
20230831,142300,1126248900,13140,13140,13140,13140,10
20230831,142200,1126117500,13140,13170,13170,13140,54
20230831,142100,1125406560,13180,13180,13180,13180,0
20230831,142000,1125406560,13180,13180,13180,13180,2
20230831,141900,1125380200,13190,13190,13190,13190,2
20230831,141800,1125353820,13190,13190,13190,13190,0
20230831,141700,1125353820,13190,13190,13190,13190,16
20230831,141600,1125142780,13160,13160,13160,13160,0
20230831,141500,1125142780,13160,13160,13160,13160,0
20230831,141400,1125142780,13160,13160,13160,13160,0
20230831,141300,1125142780,13160,13160,13160,13160,4
20230831,141200,1125090140,13160,13160,13160,13160,0
20230831,141100,1125090140,13160,13160,13160,13160,2
20230831,141000,1125063820,13160,13200,13200,13160,103
20230831,140900,1123707020,13200,13180,13200,13180,53
20230831,140800,1123007780,13190,13190,13190,13190,0
20230831,140700,1123007780,13190,13190,13190,13190,1
20230831,140600,1122994590,13210,13210,13210,13210,0
20230831,140500,1122994590,13210,13210,13210,13210,0
20230831,140400,1122994590,13210,13120,13210,13120,8
20230831,140300,1122889270,13120,13120,13120,13120,100
20230831,140200,1121577270,13120,13120,13120,13120,0
20230831,140100,1121577270,13120,13120,13120,13120,0
20230831,140000,1121577270,13120,13120,13120,13120,1
20230831,135900,1121564150,13240,13240,13240,13240,4
20230831,135800,1121511190,13240,13240,13240,13240,7
20230831,135700,1121418510,13240,13230,13240,13230,24
20230831,135600,1121100950,13230,13230,13230,13230,81
20230831,135500,1120029320,13230,13230,13230,13230,0
20230831,135400,1120029320,13230,13220,13240,13220,38
20230831,135300,1119526420,13100,13110,13110,13100,901
20230831,135200,1107722920,13100,13150,13150,13100,104
20230831,135100,1106358920,13150,13150,13150,13150,278
20230831,135000,1102703220,13150,13150,13150,13150,10
20230831,134900,1102571720,13150,13150,13150,13150,0
20230831,134800,1102571720,13150,13150,13150,13150,0
20230831,134700,1102571720,13150,13150,13150,13150,1
20230831,134600,1102558570,13190,13190,13190,13190,0
20230831,134500,1102558570,13190,13200,13200,13190,285
20230831,134400,1098796620,13240,13240,13240,13240,21
20230831,134300,1098518580,13250,13250,13250,13250,0
20230831,134200,1098518580,13250,13260,13260,13200,319
20230831,134100,1094305680,13270,13270,13270,13270,0
20230831,134000,1094305680,13270,13240,13270,13240,29
20230831,133900,1093921660,13240,13240,13240,13240,4
20230831,133800,1093868700,13240,13240,13240,13240,97
20230831,133700,1092584420,13230,13230,13230,13230,7
20230831,133600,1092491810,13230,13230,13230,13230,6
20230831,133500,1092412430,13220,13220,13220,13220,18
20230831,133400,1092174470,13210,13210,13210,13210,1
20230831,133300,1092161260,13200,13200,13200,13190,53
20230831,133200,1091461670,13220,13220,13220,13220,8
20230831,133100,1091355910,13230,13230,13230,13230,20
20230831,133000,1091091310,13230,13230,13230,13230,15
20230831,132900,1090892860,13230,13230,13230,13230,0
20230831,132800,1090892860,13230,13230,13230,13230,0
20230831,132700,1090892860,13230,13230,13230,13230,20
20230831,132600,1090628260,13240,13250,13250,13240,518
20230831,132500,1083769610,13280,13280,13280,13280,4
20230831,132400,1083716490,13270,13270,13270,13270,40
20230831,132300,1083185690,13290,13290,13290,13290,0
20230831,132200,1083185690,13290,13290,13290,13290,0
20230831,132100,1083185690,13290,13290,13290,13290,0
20230831,132000,1083185690,13290,13290,13290,13290,0
20230831,131900,1083185690,13290,13290,13290,13290,16
20230831,131800,1082973050,13240,13220,13240,13220,550
20230831,131700,1075697290,13220,13220,13220,13220,0
20230831,131600,1075697290,13220,13220,13220,13220,1
20230831,131500,1075684070,13220,13200,13220,13200,52
20230831,131400,1074996670,13200,13230,13230,13200,47
20230831,131300,1074375120,13240,13240,13240,13240,0
20230831,131200,1074375120,13240,13240,13240,13240,0
20230831,131100,1074375120,13240,13240,13240,13240,1
20230831,131000,1074361880,13190,13180,13190,13180,38
20230831,130900,1073860670,13090,13090,13090,13090,0
20230831,130800,1073860670,13090,13260,13260,13000,3596
20230831,130700,1026657590,13260,13260,13260,13260,11
20230831,130600,1026511730,13250,13250,13250,13250,0
20230831,130500,1026511730,13250,13230,13250,13230,123
20230831,130400,1024884180,13230,13230,13230,13230,18
20230831,130300,1024646040,13230,13230,13230,13230,10
20230831,130200,1024513740,13250,13260,13260,13250,5
20230831,130100,1024447480,13300,13300,13300,13300,0
20230831,130000,1024447480,13300,13300,13300,13300,4
20230831,125900,1024394280,13310,13310,13310,13310,2
20230831,125800,1024367660,13320,13250,13320,13230,59
20230831,125700,1023585250,13250,13240,13250,13240,297
20230831,125600,1019650670,13240,13250,13250,13240,40
20230831,125500,1019120700,13250,13250,13250,13250,1
20230831,125400,1019107450,13260,13250,13260,13250,215
20230831,125300,1016256700,13250,13250,13250,13250,2
20230831,125200,1016230200,13250,13260,13270,13250,105
20230831,125100,1014837030,13260,13260,13260,13260,0
20230831,125000,1014837030,13260,13270,13270,13260,183
20230831,124900,1012409730,13270,13270,13270,13270,0
20230831,124800,1012409730,13270,13270,13270,13270,8
20230831,124700,1012303570,13270,13270,13270,13270,110
20230831,124600,1010843870,13270,13270,13270,13270,5
20230831,124500,1010777520,13260,13260,13260,13260,0
20230831,124400,1010777520,13260,13260,13260,13260,0
20230831,124300,1010777520,13260,13260,13260,13260,4
20230831,124200,1010724480,13240,13260,13260,13240,1703
20230831,124100,988166960,13260,13270,13270,13260,233
20230831,124000,985077300,13300,13300,13300,13300,0
20230831,123900,985077300,13300,13300,13300,13300,120
20230831,123800,983481300,13260,13280,13280,13260,100
20230831,123700,982153830,13290,13290,13290,13290,343
20230831,123600,977595360,13300,13300,13300,13300,209
20230831,123500,974815660,13300,13300,13300,13300,211
20230831,123400,972009360,13300,13330,13330,13300,366
20230831,123300,967137420,13330,13330,13330,13330,28
20230831,123200,966764180,13330,13320,13330,13320,489
20230831,123100,960245830,13330,13330,13330,13330,2
20230831,123000,960219170,13330,13330,13330,13330,2
20230831,122900,960192510,13320,13330,13330,13320,183
20230831,122800,957754900,13330,13350,13350,13330,61
20230831,122700,956940750,13370,13370,13370,13370,0
20230831,122600,956940750,13370,13370,13370,13370,200
20230831,122500,954266750,13350,13350,13350,13350,20
20230831,122400,953999750,13350,13350,13350,13350,4
20230831,122300,953946350,13350,13330,13350,13330,321
20230831,122200,949667320,13340,13340,13340,13340,7
20230831,122100,949573940,13370,13370,13370,13370,0
20230831,122000,949573940,13370,13370,13370,13370,1
20230831,121900,949560570,13370,13370,13370,13350,18
20230831,121800,949320010,13370,13360,13370,13360,100
20230831,121700,947983120,13360,13360,13360,13350,20
20230831,121600,947716020,13360,13350,13360,13350,7
20230831,121500,947622530,13360,13360,13360,13360,7
20230831,121400,947529010,13330,13330,13330,13330,1
20230831,121300,947515680,13380,13370,13380,13340,682
20230831,121200,938404430,13370,13370,13370,13370,0
20230831,121100,938404430,13370,13370,13370,13370,2
20230831,121000,938377690,13380,13380,13380,13380,1
20230831,120900,938364310,13380,13380,13380,13380,0
20230831,120800,938364310,13380,13380,13380,13380,0
20230831,120700,938364310,13380,13380,13380,13380,12
20230831,120600,938203750,13370,13370,13370,13370,0
20230831,120500,938203750,13370,13370,13370,13370,5
20230831,120400,938136900,13370,13340,13370,13340,212
20230831,120300,935302760,13360,13360,13360,13360,0
20230831,120200,935302760,13360,13360,13360,13360,0
20230831,120100,935302760,13360,13370,13370,13360,19
20230831,120000,935048870,13380,13380,13380,13380,1
20230831,115900,935035490,13370,13370,13370,13370,2
20230831,115800,935008750,13370,13360,13370,13360,11
20230831,115700,934861770,13370,13380,13380,13370,10
20230831,115600,934728060,13380,13370,13380,13370,60
20230831,115500,933925360,13370,13370,13370,13370,89
20230831,115400,932735430,13370,13370,13370,13370,50
20230831,115300,932066930,13370,13370,13370,13370,2
20230831,115200,932040190,13370,13370,13370,13370,0
20230831,115100,932040190,13370,13370,13370,13370,0
20230831,115000,932040190,13370,13370,13370,13370,1
20230831,114900,932026820,13370,13350,13370,13350,133
20230831,114800,930249260,13350,13350,13350,13350,2
20230831,114700,930222560,13350,13350,13350,13350,10
20230831,114600,930089060,13350,13350,13350,13350,112
20230831,114500,928593860,13320,13320,13320,13320,0
20230831,114400,928593860,13320,13320,13320,13320,10
20230831,114300,928460660,13310,13310,13310,13310,0
20230831,114200,928460660,13310,13310,13310,13310,0
20230831,114100,928460660,13310,13310,13310,13310,0
20230831,114000,928460660,13310,13310,13310,13310,0
20230831,113900,928460660,13310,13310,13310,13310,0
20230831,113800,928460660,13310,13310,13310,13310,0
20230831,113700,928460660,13310,13360,13360,13310,15
20230831,113600,928260310,13360,13360,13360,13360,3
20230831,113500,928220230,13360,13360,13360,13350,6
20230831,113400,928140080,13360,13300,13360,13300,9
20230831,113300,928020020,13300,13300,13300,13300,20
20230831,113200,927754020,13300,13320,13320,13300,264
20230831,113100,924241790,13320,13320,13320,13320,1
20230831,113000,924228470,13320,13370,13370,13320,6
20230831,112900,924148300,13370,13370,13370,13370,14
20230831,112800,923961120,13310,13320,13320,13310,900
20230831,112700,911981940,13310,13310,13310,13310,0
20230831,112600,911981940,13310,13340,13340,13310,533
20230831,112500,904879900,13340,13340,13340,13340,0
20230831,112400,904879900,13340,13340,13340,13340,0
20230831,112300,904879900,13340,13340,13340,13340,0
20230831,112200,904879900,13340,13350,13350,13330,97
20230831,112100,903586020,13350,13350,13350,13350,4
20230831,112000,903532620,13350,13350,13350,13350,19
20230831,111900,903278970,13350,13360,13360,13340,38
20230831,111800,902771940,13360,13380,13380,13360,9
20230831,111700,902651590,13380,13380,13380,13380,64
20230831,111600,901795270,13380,13380,13380,13380,2
20230831,111500,901768510,13380,13410,13410,13380,76
20230831,111400,900749440,13410,13410,13410,13410,0
20230831,111300,900749440,13410,13410,13410,13410,90
20230831,111200,899542540,13500,13500,13500,13500,20
20230831,111100,899272540,13470,13470,13470,13470,49
20230831,111000,898612510,13420,13420,13480,13410,159
20230831,110900,896476590,13480,13450,13500,13420,183
20230831,110800,894012170,13520,13380,13520,13380,116
20230831,110700,892450760,13320,13360,13360,13320,893
20230831,110600,880537460,13360,13380,13380,13360,85
20230831,110500,879401450,13380,13380,13380,13380,14
20230831,110400,879214130,13380,13440,13440,13380,543
20230831,110300,871938070,13470,13480,13480,13470,17
20230831,110200,871708980,13470,13470,13470,13470,236
20230831,110100,868530060,13530,13530,13530,13530,1
20230831,110000,868516530,13530,13530,13530,13530,0
20230831,105900,868516530,13530,13530,13530,13530,1
20230831,105800,868503000,13450,13510,13510,13450,545
20230831,105700,861164590,13510,13510,13510,13510,44
20230831,105600,860570150,13510,13480,13530,13480,56
20230831,105500,859812920,13500,13520,13520,13500,123
20230831,105400,858151100,13520,13550,13550,13520,159
20230831,105300,856000550,13550,13590,13590,13550,271
20230831,105200,852321950,13600,13580,13600,13580,15
20230831,105100,852117970,13610,13610,13610,13610,84
20230831,105000,850974730,13610,13580,13620,13580,154
20230831,104900,848878790,13580,13630,13630,13570,69
20230831,104800,847939030,13630,13630,13630,13600,208
20230831,104700,845104960,13630,13610,13630,13610,388
20230831,104600,839823280,13610,13600,13610,13600,867
20230831,104500,828028370,13610,13600,13610,13560,125
20230831,104400,826328370,13610,13530,13630,13530,71
20230831,104300,825362600,13620,13580,13620,13580,2731
20230831,104200,788233030,13550,13570,13600,13550,438
20230831,104100,782285820,13560,13500,13560,13500,4754
20230831,104000,717927790,13500,13520,13530,13500,1465
20230831,103900,698132190,13500,13460,13530,13460,1753
20230831,103800,674483240,13460,13430,13460,13430,1955
20230831,103700,648202170,13420,13420,13430,13400,212
20230831,103600,645359680,13390,13430,13430,13390,38
20230831,103500,644849380,13430,13400,13430,13400,204
20230831,103400,642110820,13360,13360,13360,13360,0
20230831,103300,642110820,13360,13360,13360,13360,0
20230831,103200,642110820,13360,13350,13440,13350,1721
20230831,103100,619009560,13330,13330,13330,13330,0
20230831,103000,619009560,13330,13330,13330,13330,200
20230831,102900,616343560,13320,13320,13320,13320,0
20230831,102800,616343560,13320,13320,13320,13320,0
20230831,102700,616343560,13320,13320,13320,13320,0
20230831,102600,616343560,13320,13340,13340,13320,143
20230831,102500,614436310,13350,13340,13350,13340,283
20230831,102400,610658380,13340,13340,13340,13340,0
20230831,102300,610658380,13340,13320,13340,13320,149
20230831,102200,608672310,13320,13310,13320,13310,24
20230831,102100,608352670,13320,13320,13320,13320,0
20230831,102000,608352670,13320,13320,13320,13320,266
20230831,101900,604809550,13320,13320,13320,13320,2
20230831,101800,604782910,13350,13350,13350,13350,70
20230831,101700,603848410,13330,13330,13330,13330,2
20230831,101600,603821750,13340,13330,13340,13300,203
20230831,101500,601117060,13330,13330,13330,13330,10
20230831,101400,600983760,13330,13320,13330,13320,5
20230831,101300,600917140,13330,13360,13360,13330,1600
20230831,101200,579560480,13360,13360,13360,13360,444
20230831,101100,573628640,13390,13380,13390,13360,1212
20230831,101000,557432430,13380,13380,13380,13370,22
20230831,100900,557138080,13400,13400,13400,13400,30
20230831,100800,556736080,13400,13360,13400,13360,562
20230831,100700,549212550,13360,13380,13390,13360,269
20230831,100600,545615730,13380,13380,13380,13380,137
20230831,100500,543782670,13380,13380,13380,13380,64
20230831,100400,542926350,13400,13360,13400,13360,22
20230831,100300,542631750,13360,13360,13360,13360,84
20230831,100200,541509510,13330,13330,13330,13330,0
20230831,100100,541509510,13330,13350,13410,13330,2076
20230831,100000,513697870,13350,13390,13400,13350,239
20230831,095900,510500520,13400,13400,13400,13390,192
20230831,095800,507927730,13400,13410,13410,13400,265
20230831,095700,504376230,13450,13450,13450,13440,716
20230831,095600,494747630,13460,13410,13460,13350,122
20230831,095500,493109700,13410,13470,13470,13410,214
20230831,095400,490231000,13470,13430,13470,13430,1306
20230831,095300,472665670,13410,13460,13460,13410,493
20230831,095200,466044780,13470,13480,13480,13450,1976
20230831,095100,439439170,13460,13410,13460,13410,3604
20230831,095000,390993880,13410,13390,13410,13390,1710
20230831,094900,368079620,13390,13400,13400,13390,55
20230831,094800,367342920,13400,13300,13400,13300,1602
20230831,094700,345897930,13350,13350,13350,13350,6
20230831,094600,345817830,13350,13350,13350,13350,10
20230831,094500,345684330,13350,13360,13400,13350,4183
20230831,094400,289731050,13370,13360,13370,13340,2985
20230831,094300,249838450,13360,13270,13360,13240,3758
20230831,094200,199924700,13260,13210,13260,13210,1069
20230831,094100,185769020,13170,13200,13200,13170,244
20230831,094000,182549540,13170,13170,13170,13150,89
20230831,093900,181377670,13170,13150,13170,13150,25
20230831,093800,181048440,13150,13100,13150,13100,428
20230831,093700,175430220,13100,13100,13100,13100,10
20230831,093600,175299220,13110,13110,13110,13110,50
20230831,093500,174643720,13100,13100,13100,13100,0
20230831,093400,174643720,13100,13120,13120,13100,15
20230831,093300,174447120,13040,13040,13130,13040,81
20230831,093200,173386380,13030,13140,13140,13030,61
20230831,093100,172588140,13140,13140,13140,13140,5
20230831,093000,172522440,13040,13100,13150,13040,446
20230831,092900,166695390,13100,13040,13100,13040,108
20230831,092800,165284590,13040,13060,13060,13040,93
20230831,092700,164071790,13060,12990,13060,12990,309
20230831,092600,160036880,12990,12990,12990,12990,139
20230831,092500,158231270,12980,12980,12980,12980,0
20230831,092400,158231270,12980,12980,12980,12980,0
20230831,092300,158231270,12980,12980,12980,12980,0
20230831,092200,158231270,12980,12980,12980,12980,19
20230831,092100,157984650,12980,12980,12980,12980,132
20230831,092000,156271290,12970,12970,12980,12970,462
20230831,091900,150274570,12970,12990,13000,12970,1007
20230831,091800,137200110,12990,13020,13020,12990,1083
20230831,091700,123120490,13020,13050,13050,13020,1080
20230831,091600,109045900,13060,13070,13070,13050,1657
20230831,091500,87415230,13060,13060,13060,13060,36
20230831,091400,86945070,13050,13070,13070,13050,844
20230831,091300,75926680,13070,13070,13070,13070,34
20230831,091200,75482300,13070,13070,13070,13070,76
20230831,091100,74488980,13080,13100,13100,13080,549
20230831,091000,67300090,13100,13130,13230,13100,406
20230831,090900,61965640,13130,13130,13130,13130,90
20230831,090800,60783940,13130,13050,13130,13050,202
20230831,090700,58141040,13120,13120,13120,13120,450
20230831,090600,52237040,13110,13110,13120,13110,289
20230831,090500,48446320,13110,13040,13110,13030,1076
20230831,090400,34355090,13040,13040,13110,13040,102
20230831,090300,33024940,13040,13080,13080,13030,336
20230831,090200,28644570,13110,13120,13120,13110,716
20230831,090100,19256650,13090,13090,13130,13090,19
20230831,090000,19007900,13050,13430,13430,13030,1422