KissMeData/033230/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190700,4207587445,3335,3335,3335,3335,27109
20230831,190600,4207587445,3335,3335,3335,3335,0
20230831,190500,4207587445,3335,3335,3335,3335,0
20230831,190400,4207587445,3335,3335,3335,3335,0
20230831,190300,4207587445,3335,3335,3335,3335,0
20230831,190200,4207587445,3335,3335,3335,3335,0
20230831,190100,4207587445,3335,3335,3335,3335,0
20230831,190000,4207587445,3335,3335,3335,3335,0
20230831,185900,4207587445,3335,3335,3335,3335,0
20230831,185800,4207587445,3335,3335,3335,3335,0
20230831,185700,4207587445,3335,3335,3335,3335,0
20230831,185600,4207587445,3335,3335,3335,3335,0
20230831,185500,4207587445,3335,3335,3335,3335,0
20230831,185400,4207587445,3335,3335,3335,3335,0
20230831,185300,4207587445,3335,3335,3335,3335,0
20230831,185200,4207587445,3335,3335,3335,3335,0
20230831,185100,4207587445,3335,3335,3335,3335,0
20230831,185000,4207587445,3335,3335,3335,3335,0
20230831,184900,4207587445,3335,3335,3335,3335,0
20230831,184800,4207587445,3335,3335,3335,3335,0
20230831,184700,4207587445,3335,3335,3335,3335,0
20230831,184600,4207587445,3335,3335,3335,3335,0
20230831,184500,4207587445,3335,3335,3335,3335,0
20230831,184400,4207587445,3335,3335,3335,3335,0
20230831,184300,4207587445,3335,3335,3335,3335,0
20230831,184200,4207587445,3335,3335,3335,3335,0
20230831,184100,4207587445,3335,3335,3335,3335,0
20230831,184000,4207587445,3335,3335,3335,3335,0
20230831,183900,4207587445,3335,3335,3335,3335,0
20230831,183800,4207587445,3335,3335,3335,3335,0
20230831,183700,4207587445,3335,3335,3335,3335,27109
20230831,183600,4207587445,3335,3335,3335,3335,0
20230831,183500,4207587445,3335,3335,3335,3335,0
20230831,183400,4207587445,3335,3335,3335,3335,0
20230831,183300,4207587445,3335,3335,3335,3335,0
20230831,183200,4207587445,3335,3335,3335,3335,0
20230831,183100,4207587445,3335,3335,3335,3335,0
20230831,183000,4207587445,3335,3335,3335,3335,0
20230831,182900,4207587445,3335,3335,3335,3335,0
20230831,182800,4207587445,3335,3335,3335,3335,0
20230831,182700,4207587445,3335,3335,3335,3335,0
20230831,182600,4207587445,3335,3335,3335,3335,0
20230831,182500,4207587445,3335,3335,3335,3335,0
20230831,182400,4207587445,3335,3335,3335,3335,0
20230831,182300,4207587445,3335,3335,3335,3335,0
20230831,182200,4207587445,3335,3335,3335,3335,0
20230831,182100,4207587445,3335,3335,3335,3335,0
20230831,182000,4207587445,3335,3335,3335,3335,0
20230831,181900,4207587445,3335,3335,3335,3335,0
20230831,181800,4207587445,3335,3335,3335,3335,0
20230831,181700,4207587445,3335,3335,3335,3335,0
20230831,181600,4207587445,3335,3335,3335,3335,0
20230831,181500,4207587445,3335,3335,3335,3335,0
20230831,181400,4207587445,3335,3335,3335,3335,0
20230831,181300,4207587445,3335,3335,3335,3335,0
20230831,181200,4207587445,3335,3335,3335,3335,0
20230831,181100,4207587445,3335,3335,3335,3335,0
20230831,181000,4207587445,3335,3335,3335,3335,0
20230831,180900,4207587445,3335,3335,3335,3335,0
20230831,180800,4207587445,3335,3335,3335,3335,0
20230831,180700,4207587445,3335,3335,3335,3335,27109
20230831,180600,4207587445,3335,3335,3335,3335,0
20230831,180500,4207587445,3335,3335,3335,3335,0
20230831,180400,4207587445,3335,3335,3335,3335,0
20230831,180300,4207587445,3335,3335,3335,3335,0
20230831,180200,4207587445,3335,3335,3335,3335,0
20230831,180100,4207587445,3335,3335,3335,3335,0
20230831,180000,4207587445,3335,3335,3335,3335,0
20230831,175900,4207587445,3335,3335,3335,3335,0
20230831,175800,4207587445,3335,3335,3335,3335,0
20230831,175700,4207587445,3335,3335,3335,3335,0
20230831,175600,4207587445,3335,3335,3335,3335,0
20230831,175500,4207587445,3335,3335,3335,3335,0
20230831,175400,4207587445,3335,3335,3335,3335,0
20230831,175300,4207587445,3335,3335,3335,3335,0
20230831,175200,4207587445,3335,3335,3335,3335,0
20230831,175100,4207587445,3335,3335,3335,3335,0
20230831,175000,4207587445,3335,3335,3335,3335,0
20230831,174900,4207587445,3335,3335,3335,3335,0
20230831,174800,4207587445,3335,3335,3335,3335,0
20230831,174700,4207587445,3335,3335,3335,3335,0
20230831,174600,4207587445,3335,3335,3335,3335,0
20230831,174500,4207587445,3335,3335,3335,3335,0
20230831,174400,4207587445,3335,3335,3335,3335,0
20230831,174300,4207587445,3335,3335,3335,3335,0
20230831,174200,4207587445,3335,3335,3335,3335,0
20230831,174100,4207587445,3335,3335,3335,3335,0
20230831,174000,4207587445,3335,3335,3335,3335,0
20230831,173900,4207587445,3335,3335,3335,3335,0
20230831,173800,4207587445,3335,3335,3335,3335,0
20230831,173700,4207587445,3335,3335,3335,3335,27109
20230831,173600,4207587445,3335,3335,3335,3335,0
20230831,173500,4207587445,3335,3335,3335,3335,0
20230831,173400,4207587445,3335,3335,3335,3335,0
20230831,173300,4207587445,3335,3335,3335,3335,0
20230831,173200,4207587445,3335,3335,3335,3335,0
20230831,173100,4207587445,3335,3335,3335,3335,0
20230831,173000,4207587445,3335,3335,3335,3335,0
20230831,172900,4207587445,3335,3335,3335,3335,0
20230831,172800,4207587445,3335,3335,3335,3335,0
20230831,172700,4207587445,3335,3335,3335,3335,0
20230831,172600,4207587445,3335,3335,3335,3335,0
20230831,172500,4207587445,3335,3335,3335,3335,0
20230831,172400,4207587445,3335,3335,3335,3335,0
20230831,172300,4207587445,3335,3335,3335,3335,0
20230831,172200,4207587445,3335,3335,3335,3335,0
20230831,172100,4207587445,3335,3335,3335,3335,0
20230831,172000,4207587445,3335,3335,3335,3335,0
20230831,171900,4207587445,3335,3335,3335,3335,0
20230831,171800,4207587445,3335,3335,3335,3335,0
20230831,171700,4207587445,3335,3335,3335,3335,0
20230831,171600,4207587445,3335,3335,3335,3335,0
20230831,171500,4207587445,3335,3335,3335,3335,0
20230831,171400,4207587445,3335,3335,3335,3335,0
20230831,171300,4207587445,3335,3335,3335,3335,0
20230831,171200,4207587445,3335,3335,3335,3335,0
20230831,171100,4207587445,3335,3335,3335,3335,0
20230831,171000,4207587445,3335,3335,3335,3335,0
20230831,170900,4207587445,3335,3335,3335,3335,0
20230831,170800,4207587445,3335,3335,3335,3335,0
20230831,170700,4207587445,3335,3335,3335,3335,27109
20230831,170600,4207587445,3335,3335,3335,3335,0
20230831,170500,4207587445,3335,3335,3335,3335,0
20230831,170400,4207587445,3335,3335,3335,3335,0
20230831,170300,4207587445,3335,3335,3335,3335,0
20230831,170200,4207587445,3335,3335,3335,3335,0
20230831,170100,4207587445,3335,3335,3335,3335,0
20230831,170000,4207587445,3335,3335,3335,3335,0
20230831,165900,4207587445,3335,3335,3335,3335,0
20230831,165800,4207587445,3335,3335,3335,3335,0
20230831,165700,4207587445,3335,3335,3335,3335,0
20230831,165600,4207587445,3335,3335,3335,3335,0
20230831,165500,4207587445,3335,3335,3335,3335,0
20230831,165400,4207587445,3335,3335,3335,3335,0
20230831,165300,4207587445,3335,3335,3335,3335,0
20230831,165200,4207587445,3335,3335,3335,3335,0
20230831,165100,4207587445,3335,3335,3335,3335,0
20230831,165000,4207587445,3335,3335,3335,3335,0
20230831,164900,4207587445,3335,3335,3335,3335,0
20230831,164800,4207587445,3335,3335,3335,3335,0
20230831,164700,4207587445,3335,3335,3335,3335,0
20230831,164600,4207587445,3335,3335,3335,3335,0
20230831,164500,4207587445,3335,3335,3335,3335,0
20230831,164400,4207587445,3335,3335,3335,3335,0
20230831,164300,4207587445,3335,3335,3335,3335,0
20230831,164200,4207587445,3335,3335,3335,3335,0
20230831,164100,4207587445,3335,3335,3335,3335,0
20230831,164000,4207587445,3335,3335,3335,3335,0
20230831,163900,4207587445,3335,3335,3335,3335,0
20230831,163800,4207587445,3335,3335,3335,3335,0
20230831,163700,4207587445,3335,3335,3335,3335,27109
20230831,163600,4207587445,3335,3335,3335,3335,0
20230831,163500,4207587445,3335,3335,3335,3335,0
20230831,163400,4207587445,3335,3335,3335,3335,0
20230831,163300,4207587445,3335,3335,3335,3335,0
20230831,163200,4207587445,3335,3335,3335,3335,0
20230831,163100,4207587445,3335,3335,3335,3335,0
20230831,163000,4207587445,3335,3335,3335,3335,0
20230831,162900,4207587445,3335,3335,3335,3335,0
20230831,162800,4207587445,3335,3335,3335,3335,0
20230831,162700,4207587445,3335,3335,3335,3335,0
20230831,162600,4207587445,3335,3335,3335,3335,0
20230831,162500,4207587445,3335,3335,3335,3335,0
20230831,162400,4207587445,3335,3335,3335,3335,0
20230831,162300,4207587445,3335,3335,3335,3335,0
20230831,162200,4207587445,3335,3335,3335,3335,0
20230831,162100,4207587445,3335,3335,3335,3335,0
20230831,162000,4207587445,3335,3335,3335,3335,0
20230831,161900,4207587445,3335,3335,3335,3335,0
20230831,161800,4207587445,3335,3335,3335,3335,0
20230831,161700,4207587445,3335,3335,3335,3335,0
20230831,161600,4207587445,3335,3335,3335,3335,0
20230831,161500,4207587445,3335,3335,3335,3335,0
20230831,161400,4207587445,3335,3335,3335,3335,0
20230831,161300,4207587445,3335,3335,3335,3335,0
20230831,161200,4207587445,3335,3335,3335,3335,0
20230831,161100,4207587445,3335,3335,3335,3335,0
20230831,161000,4207587445,3335,3335,3335,3335,0
20230831,160900,4207587445,3335,3335,3335,3335,0
20230831,160800,4207587445,3335,3335,3335,3335,0
20230831,160700,4207587445,3335,3335,3335,3335,27109
20230831,160600,4207587445,3335,3335,3335,3335,0
20230831,160500,4207587445,3335,3335,3335,3335,0
20230831,160400,4207587445,3335,3335,3335,3335,0
20230831,160300,4207587445,3335,3335,3335,3335,0
20230831,160200,4207587445,3335,3335,3335,3335,0
20230831,160100,4207587445,3335,3335,3335,3335,0
20230831,160000,4207587445,3335,3335,3335,3335,0
20230831,155900,4207587445,3335,3335,3335,3335,0
20230831,155800,4207587445,3335,3335,3335,3335,0
20230831,155700,4207587445,3335,3335,3335,3335,0
20230831,155600,4207587445,3335,3335,3335,3335,0
20230831,155500,4207587445,3335,3335,3335,3335,0
20230831,155400,4207587445,3335,3335,3335,3335,0
20230831,155300,4207587445,3335,3335,3335,3335,0
20230831,155200,4207587445,3335,3335,3335,3335,0
20230831,155100,4207587445,3335,3335,3335,3335,0
20230831,155000,4207587445,3335,3335,3335,3335,0
20230831,154900,4207587445,3335,3335,3335,3335,0
20230831,154800,4207587445,3335,3335,3335,3335,0
20230831,154700,4207587445,3335,3335,3335,3335,0
20230831,154600,4207587445,3335,3335,3335,3335,0
20230831,154500,4207587445,3335,3335,3335,3335,0
20230831,154400,4207587445,3335,3335,3335,3335,0
20230831,154300,4207587445,3335,3335,3335,3335,0
20230831,154200,4207587445,3335,3335,3335,3335,0
20230831,154100,4207587445,3335,3335,3335,3335,0
20230831,154000,4207587445,3335,3335,3335,3335,0
20230831,153900,4207587445,3335,3335,3335,3335,0
20230831,153800,4207587445,3335,3335,3335,3335,0
20230831,153700,4207587445,3335,3335,3335,3335,27109
20230831,153600,4207587445,3335,3335,3335,3335,0
20230831,153500,4207587445,3335,3335,3335,3335,0
20230831,153400,4207587445,3335,3335,3335,3335,0
20230831,153300,4207587445,3335,3335,3335,3335,0
20230831,153200,4207587445,3335,3335,3335,3335,0
20230831,153100,4207587445,3335,3335,3335,3335,0
20230831,153000,4207587445,3335,3335,3335,3335,27109
20230831,152900,4117178930,3340,3340,3340,3340,0
20230831,152800,4117178930,3340,3340,3340,3340,0
20230831,152700,4117178930,3340,3340,3340,3340,0
20230831,152600,4117178930,3340,3340,3340,3340,0
20230831,152500,4117178930,3340,3340,3340,3340,0
20230831,152400,4117178930,3340,3340,3340,3340,0
20230831,152300,4117178930,3340,3340,3340,3340,0
20230831,152200,4117178930,3340,3340,3340,3340,0
20230831,152100,4117178930,3340,3340,3340,3340,0
20230831,152000,4117178930,3340,3340,3340,3340,0
20230831,151900,4117178930,3340,3350,3350,3340,6373
20230831,151800,4095854970,3350,3340,3355,3340,4287
20230831,151700,4081486340,3340,3345,3355,3340,2970
20230831,151600,4071542280,3345,3335,3345,3335,2747
20230831,151500,4062357205,3340,3340,3340,3335,1389
20230831,151400,4057722970,3340,3335,3340,3335,2199
20230831,151300,4050379300,3340,3330,3345,3330,3011
20230831,151200,4040323130,3340,3330,3340,3330,2120
20230831,151100,4033244870,3330,3330,3340,3330,2429
20230831,151000,4025156290,3340,3340,3340,3340,534
20230831,150900,4023372730,3340,3335,3340,3330,3294
20230831,150800,4012397850,3335,3330,3340,3330,3610
20230831,150700,4000344295,3340,3335,3340,3330,1628
20230831,150600,3994919430,3330,3325,3330,3320,3730
20230831,150500,3982511060,3315,3320,3325,3315,1909
20230831,150400,3976181295,3320,3320,3320,3315,4918
20230831,150300,3959870270,3320,3320,3325,3315,1903
20230831,150200,3953557865,3320,3325,3325,3320,1081
20230831,150100,3949968455,3325,3330,3335,3320,16623
20230831,150000,3894748835,3330,3325,3330,3325,3153
20230831,145900,3884264980,3325,3335,3335,3325,7243
20230831,145800,3860133780,3335,3330,3345,3330,2866
20230831,145700,3850569135,3330,3335,3340,3330,2882
20230831,145600,3840958810,3335,3330,3340,3330,22
20230831,145500,3840885535,3330,3340,3340,3330,388
20230831,145400,3839591685,3340,3330,3340,3330,1134
20230831,145300,3835815425,3340,3330,3340,3330,1625
20230831,145200,3830395245,3330,3335,3340,3325,6075
20230831,145100,3810138165,3340,3330,3340,3330,2892
20230831,145000,3800497190,3330,3330,3330,3330,1010
20230831,144900,3797133890,3330,3330,3330,3330,110
20230831,144800,3796767590,3330,3330,3335,3330,553
20230831,144700,3794926090,3335,3330,3335,3325,6090
20230831,144600,3774644220,3330,3325,3335,3325,24
20230831,144500,3774564300,3325,3330,3335,3325,1687
20230831,144400,3768951850,3325,3330,3330,3325,2126
20230831,144300,3761875145,3330,3330,3330,3325,482
20230831,144200,3760271495,3335,3335,3335,3335,10
20230831,144100,3760238145,3335,3325,3335,3325,2124
20230831,144000,3753163340,3330,3330,3330,3330,754
20230831,143900,3750652520,3325,3325,3330,3325,2144
20230831,143800,3743523645,3330,3330,3330,3325,174
20230831,143700,3742944285,3325,3325,3325,3325,137
20230831,143600,3742488760,3320,3320,3320,3320,1501
20230831,143500,3737505440,3320,3315,3320,3315,717
20230831,143400,3735125300,3320,3325,3325,3320,51
20230831,143300,3734955975,3320,3320,3320,3320,6476
20230831,143200,3713455655,3320,3320,3325,3320,895
20230831,143100,3710484240,3325,3325,3325,3325,151
20230831,143000,3709982165,3320,3325,3330,3320,3925
20230831,142900,3696941040,3335,3335,3335,3335,100
20230831,142800,3696607540,3335,3325,3335,3325,2393
20230831,142700,3688646805,3335,3335,3335,3330,613
20230831,142600,3686605450,3325,3330,3330,3325,915
20230831,142500,3683562625,3330,3335,3335,3330,413
20230831,142400,3682186335,3335,3330,3335,3330,505
20230831,142300,3680504660,3335,3335,3335,3335,482
20230831,142200,3678897190,3335,3335,3335,3335,1
20230831,142100,3678893855,3325,3325,3325,3325,150
20230831,142000,3678395105,3335,3330,3335,3320,3978
20230831,141900,3665173810,3330,3330,3330,3330,464
20230831,141800,3663628690,3330,3330,3330,3330,0
20230831,141700,3663628690,3330,3320,3330,3320,1703
20230831,141600,3657974190,3330,3320,3330,3320,1841
20230831,141500,3651860070,3320,3320,3320,3320,170
20230831,141400,3651295670,3320,3330,3330,3320,344
20230831,141300,3650151990,3330,3330,3330,3320,710
20230831,141200,3647792540,3330,3320,3330,3320,1445
20230831,141100,3642984130,3330,3320,3330,3320,900
20230831,141000,3639993430,3320,3320,3320,3320,1900
20230831,140900,3633685430,3330,3330,3330,3320,1096
20230831,140800,3630039750,3335,3335,3335,3335,288
20230831,140700,3629079270,3320,3330,3330,3320,1937
20230831,140600,3622646360,3330,3325,3330,3320,1001
20230831,140500,3619321605,3330,3325,3330,3320,446
20230831,140400,3617839075,3330,3325,3330,3325,576
20230831,140300,3615923775,3325,3325,3325,3320,14356
20230831,140200,3568261205,3325,3325,3325,3320,1835
20230831,140100,3562162830,3330,3330,3330,3325,1650
20230831,140000,3556676390,3330,3340,3340,3325,1112
20230831,135900,3552975920,3330,3330,3330,3330,633
20230831,135800,3550868030,3330,3330,3340,3330,987
20230831,135700,3547579320,3340,3330,3340,3330,5
20230831,135600,3547562630,3340,3340,3340,3330,638
20230831,135500,3545431770,3340,3330,3340,3330,1004
20230831,135400,3542088310,3340,3340,3340,3340,74
20230831,135300,3541841150,3340,3330,3340,3330,4389
20230831,135200,3527195620,3330,3330,3340,3325,1053
20230831,135100,3523689455,3325,3345,3345,3325,926
20230831,135000,3520600390,3340,3345,3345,3340,1369
20230831,134900,3516022435,3350,3350,3355,3350,1533
20230831,134800,3510886790,3350,3350,3350,3350,444
20230831,134700,3509399390,3350,3350,3350,3350,1850
20230831,134600,3503201890,3350,3350,3350,3345,1940
20230831,134500,3496706845,3355,3350,3355,3345,6422
20230831,134400,3475195465,3350,3345,3350,3345,3017
20230831,134300,3465102030,3340,3345,3345,3340,2051
20230831,134200,3458247390,3345,3345,3345,3345,656
20230831,134100,3456053070,3345,3345,3345,3340,2943
20230831,134000,3446211735,3340,3340,3345,3340,444
20230831,133900,3444728675,3345,3340,3345,3340,4147
20230831,133800,3430866635,3345,3345,3345,3340,3409
20230831,133700,3419473210,3345,3340,3345,3340,742
20230831,133600,3416994255,3340,3340,3340,3340,1370
20230831,133500,3412418455,3340,3325,3340,3325,2304
20230831,133400,3404742690,3325,3320,3325,3320,3007
20230831,133300,3394753700,3320,3320,3325,3320,2532
20230831,133200,3386347455,3320,3315,3320,3315,3406
20230831,133100,3375056455,3320,3320,3320,3320,1723
20230831,133000,3369336095,3325,3325,3325,3325,10
20230831,132900,3369302845,3325,3325,3325,3325,474
20230831,132800,3367726795,3320,3320,3320,3320,1303
20230831,132700,3363400835,3320,3320,3320,3320,2497
20230831,132600,3355110795,3320,3325,3325,3320,506
20230831,132500,3353430860,3325,3320,3325,3320,650
20230831,132400,3351272830,3315,3325,3325,3315,791
20230831,132300,3348647985,3325,3320,3325,3320,11361
20230831,132200,3310929455,3325,3325,3325,3325,276
20230831,132100,3310011755,3330,3335,3335,3330,2370
20230831,132000,3302119555,3335,3330,3335,3330,1372
20230831,131900,3297550790,3325,3330,3330,3325,1810
20230831,131800,3291531870,3325,3330,3335,3320,1406
20230831,131700,3286854975,3330,3315,3330,3315,5077
20230831,131600,3269949015,3335,3320,3340,3310,14926
20230831,131500,3220300145,3320,3320,3320,3320,0
20230831,131400,3220300145,3320,3310,3320,3310,896
20230831,131300,3217334245,3320,3320,3320,3320,6244
20230831,131200,3196604165,3320,3320,3320,3320,22
20230831,131100,3196531125,3320,3320,3320,3310,4044
20230831,131000,3183145080,3315,3315,3315,3315,770
20230831,130900,3180592530,3320,3320,3320,3310,429
20230831,130800,3179171430,3310,3315,3315,3310,305
20230831,130700,3178161460,3315,3320,3320,3315,1930
20230831,130600,3171762885,3320,3320,3320,3315,1224
20230831,130500,3167705080,3320,3320,3320,3320,34
20230831,130400,3167592200,3320,3315,3320,3315,6
20230831,130300,3167572300,3320,3315,3320,3315,1242
20230831,130200,3163455010,3320,3320,3320,3315,104
20230831,130100,3163110230,3320,3315,3320,3315,116
20230831,130000,3162725250,3320,3315,3320,3315,15
20230831,125900,3162675515,3315,3320,3320,3315,6
20230831,125800,3162655615,3310,3310,3320,3305,2603
20230831,125700,3154042600,3325,3325,3325,3325,5
20230831,125600,3154025975,3325,3315,3325,3310,5878
20230831,125500,3134565080,3315,3315,3315,3315,1579
20230831,125400,3129330695,3315,3320,3320,3310,1076
20230831,125300,3125759070,3320,3315,3320,3310,5398
20230831,125200,3107870395,3320,3320,3320,3320,1603
20230831,125100,3102548435,3320,3325,3325,3320,639
20230831,125000,3100426875,3325,3315,3325,3315,1924
20230831,124900,3094048765,3315,3315,3315,3310,96
20230831,124800,3093730560,3310,3315,3315,3310,266
20230831,124700,3092850040,3315,3305,3315,3305,1262
20230831,124600,3088673965,3310,3315,3315,3305,7280
20230831,124500,3064574185,3315,3310,3315,3310,2435
20230831,124400,3056514325,3310,3315,3315,3310,4317
20230831,124300,3042215000,3315,3310,3315,3310,3072
20230831,124200,3032036320,3320,3310,3320,3310,1332
20230831,124100,3027624670,3310,3315,3320,3310,16700
20230831,124000,2972279995,3315,3315,3315,3315,288
20230831,123900,2971325275,3315,3320,3320,3315,209
20230831,123800,2970631880,3320,3320,3320,3320,40
20230831,123700,2970499080,3330,3320,3330,3320,572
20230831,123600,2968600020,3330,3335,3335,3320,152
20230831,123500,2968094355,3315,3325,3340,3315,12516
20230831,123400,2926581315,3325,3330,3340,3325,14
20230831,123300,2926534735,3340,3335,3340,3335,78
20230831,123200,2926274590,3335,3320,3335,3315,3057
20230831,123100,2916105030,3320,3315,3320,3315,2047
20230831,123000,2909314255,3315,3320,3320,3315,180
20230831,122900,2908717080,3320,3315,3320,3315,495
20230831,122800,2907074910,3315,3325,3325,3315,25036
20230831,122700,2823961505,3330,3330,3330,3325,83
20230831,122600,2823685355,3330,3330,3330,3325,141
20230831,122500,2823216325,3330,3330,3330,3330,495
20230831,122400,2821567975,3330,3330,3330,3325,421
20230831,122300,2820168050,3330,3330,3330,3330,193
20230831,122200,2819525360,3330,3330,3330,3330,1
20230831,122100,2819522030,3335,3335,3335,3335,120
20230831,122000,2819121830,3335,3335,3335,3325,822
20230831,121900,2816388000,3335,3325,3335,3325,142
20230831,121800,2815915840,3325,3325,3335,3325,168
20230831,121700,2815357230,3335,3335,3335,3335,436
20230831,121600,2813903170,3335,3335,3335,3320,676
20230831,121500,2811657035,3335,3325,3335,3320,7222
20230831,121400,2787666995,3325,3325,3330,3325,166
20230831,121300,2787114765,3330,3325,3335,3325,202
20230831,121200,2786442605,3340,3330,3340,3325,782
20230831,121100,2783839435,3330,3340,3340,3330,87
20230831,121000,2783548955,3340,3330,3340,3325,257
20230831,120900,2782693270,3330,3330,3330,3325,12
20230831,120800,2782653360,3325,3340,3340,3325,518
20230831,120700,2780928500,3340,3345,3345,3325,2353
20230831,120600,2773086620,3345,3335,3345,3325,15330
20230831,120500,2722044495,3340,3340,3340,3340,110
20230831,120400,2721677095,3340,3345,3345,3335,3099
20230831,120300,2711339985,3345,3345,3345,3345,1750
20230831,120200,2705486235,3345,3345,3345,3345,200
20230831,120100,2704817235,3345,3340,3345,3340,750
20230831,120000,2702312185,3340,3330,3345,3330,3185
20230831,115900,2691677655,3335,3335,3335,3335,150
20230831,115800,2691177405,3335,3335,3335,3335,122
20230831,115700,2690770535,3330,3325,3330,3325,380
20230831,115600,2689505635,3330,3330,3330,3330,240
20230831,115500,2688706435,3325,3325,3330,3325,241
20230831,115400,2687904205,3320,3330,3330,3320,1643
20230831,115300,2682442795,3330,3325,3330,3325,261
20230831,115200,2681574965,3325,3330,3330,3325,672
20230831,115100,2679337510,3330,3330,3330,3330,300
20230831,115000,2678338510,3325,3330,3330,3320,35
20230831,114900,2678221975,3330,3325,3330,3320,184
20230831,114800,2677610280,3330,3325,3335,3325,506
20230831,114700,2675925665,3325,3330,3330,3325,177
20230831,114600,2675337110,3330,3330,3330,3325,311
20230831,114500,2674302575,3330,3335,3335,3330,601
20230831,114400,2672301240,3330,3330,3335,3325,2039
20230831,114300,2665511820,3330,3330,3330,3330,13
20230831,114200,2665468530,3330,3325,3330,3325,1446
20230831,114100,2660655580,3325,3325,3330,3320,1213
20230831,114000,2656621595,3325,3320,3325,3320,2844
20230831,113900,2647179500,3325,3325,3325,3320,47
20230831,113800,2647023450,3330,3320,3330,3320,159
20230831,113700,2646495480,3320,3335,3335,3320,450
20230831,113600,2644999680,3325,3330,3335,3320,10599
20230831,113500,2609805595,3335,3340,3340,3335,201
20230831,113400,2609134260,3340,3330,3340,3330,12
20230831,113300,2609094280,3340,3340,3340,3330,1663
20230831,113200,2603552650,3330,3330,3335,3320,2377
20230831,113100,2595644345,3330,3330,3330,3330,101
20230831,113000,2595308015,3325,3330,3330,3325,2229
20230831,112900,2587895605,3325,3330,3330,3325,413
20230831,112800,2586521770,3330,3330,3330,3325,913
20230831,112700,2583481630,3330,3325,3330,3325,1320
20230831,112600,2579092530,3330,3330,3330,3320,1319
20230831,112500,2574707850,3325,3330,3330,3315,3515
20230831,112400,2563041320,3330,3315,3330,3315,1697
20230831,112300,2557415685,3315,3315,3315,3315,2551
20230831,112200,2548959120,3320,3320,3325,3320,767
20230831,112100,2546412560,3315,3320,3320,3315,310
20230831,112000,2545384460,3320,3320,3320,3315,715
20230831,111900,2543011335,3315,3315,3320,3315,1552
20230831,111800,2537866440,3315,3315,3320,3315,353
20230831,111700,2536695990,3320,3325,3325,3320,14967
20230831,111600,2487005050,3325,3330,3330,3320,1764
20230831,111500,2481140155,3325,3320,3330,3320,408
20230831,111400,2479784065,3320,3325,3325,3320,3779
20230831,111300,2467226650,3330,3330,3330,3325,888
20230831,111200,2464272825,3330,3325,3330,3325,105
20230831,111100,2463923670,3325,3330,3330,3325,279
20230831,111000,2462995885,3330,3330,3330,3325,1423
20230831,110900,2458264270,3330,3320,3330,3320,3074
20230831,110800,2448045115,3330,3325,3330,3320,6958
20230831,110700,2424918545,3330,3330,3335,3325,1358
20230831,110600,2420399420,3330,3330,3330,3330,53
20230831,110500,2420222930,3325,3330,3335,3325,2384
20230831,110400,2412292535,3335,3335,3335,3335,12
20230831,110300,2412252515,3330,3330,3330,3325,1833
20230831,110200,2406151160,3335,3335,3335,3330,85
20230831,110100,2405867940,3335,3335,3335,3335,567
20230831,110000,2403976995,3340,3335,3340,3325,4799
20230831,105900,2387978570,3330,3330,3330,3330,1556
20230831,105800,2382797090,3330,3330,3335,3330,3742
20230831,105700,2370333860,3320,3325,3330,3320,11384
20230831,105600,2332518270,3320,3330,3330,3320,9123
20230831,105500,2302180040,3330,3330,3330,3330,678
20230831,105400,2299922300,3330,3325,3330,3325,2373
20230831,105300,2292027070,3325,3325,3335,3325,1102
20230831,105200,2288362590,3325,3335,3335,3325,6228
20230831,105100,2267625170,3335,3335,3340,3330,3085
20230831,105000,2257327945,3335,3330,3335,3330,1048
20230831,104900,2253834800,3335,3335,3335,3330,1185
20230831,104800,2249888730,3330,3335,3335,3330,6182
20230831,104700,2229301530,3330,3335,3340,3330,4102
20230831,104600,2215621560,3335,3340,3340,3335,85
20230831,104500,2215337935,3340,3340,3340,3335,887
20230831,104400,2212377235,3335,3345,3345,3335,2850
20230831,104300,2202857955,3340,3345,3345,3340,422
20230831,104200,2201447375,3350,3350,3350,3350,106
20230831,104100,2201092275,3350,3345,3350,3335,1705
20230831,104000,2195392565,3340,3340,3345,3340,128
20230831,103900,2194965040,3345,3340,3345,3340,82
20230831,103800,2194691155,3340,3340,3340,3340,854
20230831,103700,2191838795,3340,3335,3340,3335,667
20230831,103600,2189611020,3345,3335,3345,3335,422
20230831,103500,2188203630,3335,3340,3345,3335,2419
20230831,103400,2180133085,3340,3340,3345,3335,4399
20230831,103300,2165446220,3340,3340,3340,3340,2630
20230831,103200,2156662020,3345,3345,3345,3340,1157
20230831,103100,2152793415,3345,3345,3345,3340,119
20230831,103000,2152395805,3345,3345,3345,3340,1762
20230831,102900,2146502735,3345,3350,3350,3345,3507
20230831,102800,2134771565,3350,3345,3350,3340,4766
20230831,102700,2118838835,3345,3345,3345,3345,1006
20230831,102600,2115473765,3345,3340,3345,3340,1485
20230831,102500,2110513405,3345,3350,3350,3345,1403
20230831,102400,2105819860,3350,3350,3350,3350,143
20230831,102300,2105340810,3350,3345,3350,3340,87
20230831,102200,2105049680,3350,3345,3350,3345,211
20230831,102100,2104343880,3345,3345,3350,3345,977
20230831,102000,2101075810,3345,3345,3350,3340,1372
20230831,101900,2096483005,3350,3350,3350,3350,102
20230831,101800,2096141305,3350,3350,3350,3340,2749
20230831,101700,2086944440,3345,3345,3345,3345,502
20230831,101600,2085265250,3350,3355,3355,3350,5038
20230831,101500,2068379700,3355,3355,3355,3350,2387
20230831,101400,2060375685,3355,3340,3355,3340,6439
20230831,101300,2038815535,3340,3340,3350,3340,1876
20230831,101200,2032547150,3340,3345,3350,3340,1011
20230831,101100,2029167070,3350,3345,3350,3345,1104
20230831,101000,2025474075,3350,3345,3350,3345,3615
20230831,100900,2013381360,3350,3350,3350,3340,499
20230831,100800,2011712350,3335,3340,3345,3335,5771
20230831,100700,1992428055,3340,3340,3340,3335,11696
20230831,100600,1953364255,3340,3325,3340,3325,5464
20230831,100500,1935151565,3330,3330,3335,3325,3012
20230831,100400,1925126705,3330,3325,3335,3325,1708
20230831,100300,1919439550,3325,3335,3335,3325,6859
20230831,100200,1896610560,3335,3335,3335,3330,1058
20230831,100100,1893085770,3335,3330,3335,3320,1708
20230831,100000,1887399045,3325,3330,3330,3325,4766
20230831,095900,1871543840,3335,3335,3335,3330,2119
20230831,095800,1864485200,3330,3335,3335,3325,1435
20230831,095700,1859711185,3325,3335,3335,3325,1021
20230831,095600,1856309100,3325,3325,3335,3320,5649
20230831,095500,1837542630,3335,3325,3335,3325,5136
20230831,095400,1820464135,3325,3330,3335,3325,2425
20230831,095300,1812390080,3340,3330,3340,3330,7726
20230831,095200,1786629690,3330,3330,3335,3325,925
20230831,095100,1783549390,3335,3330,3340,3325,13526
20230831,095000,1738517500,3330,3325,3330,3325,7052
20230831,094900,1715052725,3325,3330,3330,3320,5514
20230831,094800,1696737025,3320,3340,3340,3315,81092
20230831,094700,1426911455,3340,3345,3345,3340,4843
20230831,094600,1410733770,3345,3345,3350,3345,3015
20230831,094500,1400648540,3350,3350,3350,3345,3794
20230831,094400,1387941770,3355,3350,3355,3345,4944
20230831,094300,1371386525,3350,3355,3355,3345,1734
20230831,094200,1365580800,3355,3350,3360,3340,13939
20230831,094100,1318930215,3345,3350,3360,3345,3985
20230831,094000,1305586960,3350,3360,3360,3350,6107
20230831,093900,1285114560,3355,3360,3360,3355,1789
20230831,093800,1279106590,3360,3360,3365,3360,1629
20230831,093700,1273632995,3360,3360,3365,3355,1908
20230831,093600,1267224495,3360,3360,3360,3350,1220
20230831,093500,1263125890,3360,3350,3360,3350,4017
20230831,093400,1249642560,3360,3345,3360,3340,4426
20230831,093300,1234818000,3345,3345,3350,3345,2823
20230831,093200,1225373430,3345,3345,3350,3345,7714
20230831,093100,1199569075,3345,3360,3360,3345,10429
20230831,093000,1164639955,3355,3365,3365,3355,3094
20230831,092900,1154248760,3360,3370,3370,3360,465
20230831,092800,1152684790,3370,3360,3370,3360,3154
20230831,092700,1142084300,3360,3360,3365,3350,8053
20230831,092600,1115079405,3365,3360,3370,3360,6632
20230831,092500,1092790635,3365,3370,3370,3365,3333
20230831,092400,1081571835,3370,3375,3375,3365,1646
20230831,092300,1076027655,3370,3375,3375,3360,2720
20230831,092200,1066865275,3355,3365,3380,3355,7013
20230831,092100,1043259060,3365,3360,3375,3360,433
20230831,092000,1041802245,3370,3365,3380,3360,22435
20230831,091900,966236735,3370,3350,3375,3345,14825
20230831,091800,916473730,3350,3350,3350,3345,7235
20230831,091700,892258045,3350,3365,3370,3350,18608
20230831,091600,829779320,3365,3375,3375,3365,6200
20230831,091500,808915350,3365,3360,3375,3355,5744
20230831,091400,789571160,3350,3350,3360,3350,7735
20230831,091300,763640010,3355,3360,3370,3350,19836
20230831,091200,697045785,3360,3370,3370,3360,5871
20230831,091100,677284775,3365,3370,3375,3365,4070
20230831,091000,663569565,3370,3365,3370,3360,3175
20230831,090900,652884815,3355,3350,3370,3345,7352
20230831,090800,628221700,3350,3355,3360,3345,9290
20230831,090700,597104140,3360,3360,3360,3340,11778
20230831,090600,557624060,3360,3345,3360,3340,8424
20230831,090500,529437275,3340,3345,3350,3335,15004
20230831,090400,479321370,3345,3350,3355,3340,8011
20230831,090300,452519100,3350,3340,3365,3335,14528
20230831,090200,403920575,3345,3355,3360,3330,29069
20230831,090100,306721375,3355,3375,3405,3355,42012
20230831,090000,165255015,3405,3400,3405,3360,43961