KissMeData/033500/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190800,3209153220,13690,13690,13690,13690,3856
20230831,190700,3209153220,13690,13690,13690,13690,0
20230831,190600,3209153220,13690,13690,13690,13690,0
20230831,190500,3209153220,13690,13690,13690,13690,0
20230831,190400,3209153220,13690,13690,13690,13690,0
20230831,190300,3209153220,13690,13690,13690,13690,0
20230831,190200,3209153220,13690,13690,13690,13690,0
20230831,190100,3209153220,13690,13690,13690,13690,0
20230831,190000,3209153220,13690,13690,13690,13690,0
20230831,185900,3209153220,13690,13690,13690,13690,0
20230831,185800,3209153220,13690,13690,13690,13690,0
20230831,185700,3209153220,13690,13690,13690,13690,0
20230831,185600,3209153220,13690,13690,13690,13690,0
20230831,185500,3209153220,13690,13690,13690,13690,0
20230831,185400,3209153220,13690,13690,13690,13690,0
20230831,185300,3209153220,13690,13690,13690,13690,0
20230831,185200,3209153220,13690,13690,13690,13690,0
20230831,185100,3209153220,13690,13690,13690,13690,0
20230831,185000,3209153220,13690,13690,13690,13690,0
20230831,184900,3209153220,13690,13690,13690,13690,0
20230831,184800,3209153220,13690,13690,13690,13690,0
20230831,184700,3209153220,13690,13690,13690,13690,0
20230831,184600,3209153220,13690,13690,13690,13690,0
20230831,184500,3209153220,13690,13690,13690,13690,0
20230831,184400,3209153220,13690,13690,13690,13690,0
20230831,184300,3209153220,13690,13690,13690,13690,0
20230831,184200,3209153220,13690,13690,13690,13690,0
20230831,184100,3209153220,13690,13690,13690,13690,0
20230831,184000,3209153220,13690,13690,13690,13690,0
20230831,183900,3209153220,13690,13690,13690,13690,0
20230831,183800,3209153220,13690,13690,13690,13690,3856
20230831,183700,3209153220,13690,13690,13690,13690,0
20230831,183600,3209153220,13690,13690,13690,13690,0
20230831,183500,3209153220,13690,13690,13690,13690,0
20230831,183400,3209153220,13690,13690,13690,13690,0
20230831,183300,3209153220,13690,13690,13690,13690,0
20230831,183200,3209153220,13690,13690,13690,13690,0
20230831,183100,3209153220,13690,13690,13690,13690,0
20230831,183000,3209153220,13690,13690,13690,13690,0
20230831,182900,3209153220,13690,13690,13690,13690,0
20230831,182800,3209153220,13690,13690,13690,13690,0
20230831,182700,3209153220,13690,13690,13690,13690,0
20230831,182600,3209153220,13690,13690,13690,13690,0
20230831,182500,3209153220,13690,13690,13690,13690,0
20230831,182400,3209153220,13690,13690,13690,13690,0
20230831,182300,3209153220,13690,13690,13690,13690,0
20230831,182200,3209153220,13690,13690,13690,13690,0
20230831,182100,3209153220,13690,13690,13690,13690,0
20230831,182000,3209153220,13690,13690,13690,13690,0
20230831,181900,3209153220,13690,13690,13690,13690,0
20230831,181800,3209153220,13690,13690,13690,13690,0
20230831,181700,3209153220,13690,13690,13690,13690,0
20230831,181600,3209153220,13690,13690,13690,13690,0
20230831,181500,3209153220,13690,13690,13690,13690,0
20230831,181400,3209153220,13690,13690,13690,13690,0
20230831,181300,3209153220,13690,13690,13690,13690,0
20230831,181200,3209153220,13690,13690,13690,13690,0
20230831,181100,3209153220,13690,13690,13690,13690,0
20230831,181000,3209153220,13690,13690,13690,13690,0
20230831,180900,3209153220,13690,13690,13690,13690,0
20230831,180800,3209153220,13690,13690,13690,13690,3856
20230831,180700,3209153220,13690,13690,13690,13690,0
20230831,180600,3209153220,13690,13690,13690,13690,0
20230831,180500,3209153220,13690,13690,13690,13690,0
20230831,180400,3209153220,13690,13690,13690,13690,0
20230831,180300,3209153220,13690,13690,13690,13690,0
20230831,180200,3209153220,13690,13690,13690,13690,0
20230831,180100,3209153220,13690,13690,13690,13690,0
20230831,180000,3209153220,13690,13690,13690,13690,0
20230831,175900,3209153220,13690,13690,13690,13690,0
20230831,175800,3209153220,13690,13690,13690,13690,0
20230831,175700,3209153220,13690,13690,13690,13690,0
20230831,175600,3209153220,13690,13690,13690,13690,0
20230831,175500,3209153220,13690,13690,13690,13690,0
20230831,175400,3209153220,13690,13690,13690,13690,0
20230831,175300,3209153220,13690,13690,13690,13690,0
20230831,175200,3209153220,13690,13690,13690,13690,0
20230831,175100,3209153220,13690,13690,13690,13690,0
20230831,175000,3209153220,13690,13690,13690,13690,0
20230831,174900,3209153220,13690,13690,13690,13690,0
20230831,174800,3209153220,13690,13690,13690,13690,0
20230831,174700,3209153220,13690,13690,13690,13690,0
20230831,174600,3209153220,13690,13690,13690,13690,0
20230831,174500,3209153220,13690,13690,13690,13690,0
20230831,174400,3209153220,13690,13690,13690,13690,0
20230831,174300,3209153220,13690,13690,13690,13690,0
20230831,174200,3209153220,13690,13690,13690,13690,0
20230831,174100,3209153220,13690,13690,13690,13690,0
20230831,174000,3209153220,13690,13690,13690,13690,0
20230831,173900,3209153220,13690,13690,13690,13690,0
20230831,173800,3209153220,13690,13690,13690,13690,3856
20230831,173700,3209153220,13690,13690,13690,13690,0
20230831,173600,3209153220,13690,13690,13690,13690,0
20230831,173500,3209153220,13690,13690,13690,13690,0
20230831,173400,3209153220,13690,13690,13690,13690,0
20230831,173300,3209153220,13690,13690,13690,13690,0
20230831,173200,3209153220,13690,13690,13690,13690,0
20230831,173100,3209153220,13690,13690,13690,13690,0
20230831,173000,3209153220,13690,13690,13690,13690,0
20230831,172900,3209153220,13690,13690,13690,13690,0
20230831,172800,3209153220,13690,13690,13690,13690,0
20230831,172700,3209153220,13690,13690,13690,13690,0
20230831,172600,3209153220,13690,13690,13690,13690,0
20230831,172500,3209153220,13690,13690,13690,13690,0
20230831,172400,3209153220,13690,13690,13690,13690,0
20230831,172300,3209153220,13690,13690,13690,13690,0
20230831,172200,3209153220,13690,13690,13690,13690,0
20230831,172100,3209153220,13690,13690,13690,13690,0
20230831,172000,3209153220,13690,13690,13690,13690,0
20230831,171900,3209153220,13690,13690,13690,13690,0
20230831,171800,3209153220,13690,13690,13690,13690,0
20230831,171700,3209153220,13690,13690,13690,13690,0
20230831,171600,3209153220,13690,13690,13690,13690,0
20230831,171500,3209153220,13690,13690,13690,13690,0
20230831,171400,3209153220,13690,13690,13690,13690,0
20230831,171300,3209153220,13690,13690,13690,13690,0
20230831,171200,3209153220,13690,13690,13690,13690,0
20230831,171100,3209153220,13690,13690,13690,13690,0
20230831,171000,3209153220,13690,13690,13690,13690,0
20230831,170900,3209153220,13690,13690,13690,13690,0
20230831,170800,3209153220,13690,13690,13690,13690,3856
20230831,170700,3209153220,13690,13690,13690,13690,0
20230831,170600,3209153220,13690,13690,13690,13690,0
20230831,170500,3209153220,13690,13690,13690,13690,0
20230831,170400,3209153220,13690,13690,13690,13690,0
20230831,170300,3209153220,13690,13690,13690,13690,0
20230831,170200,3209153220,13690,13690,13690,13690,0
20230831,170100,3209153220,13690,13690,13690,13690,0
20230831,170000,3209153220,13690,13690,13690,13690,0
20230831,165900,3209153220,13690,13690,13690,13690,0
20230831,165800,3209153220,13690,13690,13690,13690,0
20230831,165700,3209153220,13690,13690,13690,13690,0
20230831,165600,3209153220,13690,13690,13690,13690,0
20230831,165500,3209153220,13690,13690,13690,13690,0
20230831,165400,3209153220,13690,13690,13690,13690,0
20230831,165300,3209153220,13690,13690,13690,13690,0
20230831,165200,3209153220,13690,13690,13690,13690,0
20230831,165100,3209153220,13690,13690,13690,13690,0
20230831,165000,3209153220,13690,13690,13690,13690,0
20230831,164900,3209153220,13690,13690,13690,13690,0
20230831,164800,3209153220,13690,13690,13690,13690,0
20230831,164700,3209153220,13690,13690,13690,13690,0
20230831,164600,3209153220,13690,13690,13690,13690,0
20230831,164500,3209153220,13690,13690,13690,13690,0
20230831,164400,3209153220,13690,13690,13690,13690,0
20230831,164300,3209153220,13690,13690,13690,13690,0
20230831,164200,3209153220,13690,13690,13690,13690,0
20230831,164100,3209153220,13690,13690,13690,13690,0
20230831,164000,3209153220,13690,13690,13690,13690,0
20230831,163900,3209153220,13690,13690,13690,13690,0
20230831,163800,3209153220,13690,13690,13690,13690,3856
20230831,163700,3209153220,13690,13690,13690,13690,0
20230831,163600,3209153220,13690,13690,13690,13690,0
20230831,163500,3209153220,13690,13690,13690,13690,0
20230831,163400,3209153220,13690,13690,13690,13690,0
20230831,163300,3209153220,13690,13690,13690,13690,0
20230831,163200,3209153220,13690,13690,13690,13690,0
20230831,163100,3209153220,13690,13690,13690,13690,0
20230831,163000,3209153220,13690,13690,13690,13690,0
20230831,162900,3209153220,13690,13690,13690,13690,0
20230831,162800,3209153220,13690,13690,13690,13690,0
20230831,162700,3209153220,13690,13690,13690,13690,0
20230831,162600,3209153220,13690,13690,13690,13690,0
20230831,162500,3209153220,13690,13690,13690,13690,0
20230831,162400,3209153220,13690,13690,13690,13690,0
20230831,162300,3209153220,13690,13690,13690,13690,0
20230831,162200,3209153220,13690,13690,13690,13690,0
20230831,162100,3209153220,13690,13690,13690,13690,0
20230831,162000,3209153220,13690,13690,13690,13690,0
20230831,161900,3209153220,13690,13690,13690,13690,0
20230831,161800,3209153220,13690,13690,13690,13690,0
20230831,161700,3209153220,13690,13690,13690,13690,0
20230831,161600,3209153220,13690,13690,13690,13690,0
20230831,161500,3209153220,13690,13690,13690,13690,0
20230831,161400,3209153220,13690,13690,13690,13690,0
20230831,161300,3209153220,13690,13690,13690,13690,0
20230831,161200,3209153220,13690,13690,13690,13690,0
20230831,161100,3209153220,13690,13690,13690,13690,0
20230831,161000,3209153220,13690,13690,13690,13690,0
20230831,160900,3209153220,13690,13690,13690,13690,0
20230831,160800,3209153220,13690,13690,13690,13690,3856
20230831,160700,3209153220,13690,13690,13690,13690,0
20230831,160600,3209153220,13690,13690,13690,13690,0
20230831,160500,3209153220,13690,13690,13690,13690,0
20230831,160400,3209153220,13690,13690,13690,13690,0
20230831,160300,3209153220,13690,13690,13690,13690,0
20230831,160200,3209153220,13690,13690,13690,13690,0
20230831,160100,3209153220,13690,13690,13690,13690,0
20230831,160000,3209153220,13690,13690,13690,13690,0
20230831,155900,3209153220,13690,13690,13690,13690,0
20230831,155800,3209153220,13690,13690,13690,13690,0
20230831,155700,3209153220,13690,13690,13690,13690,0
20230831,155600,3209153220,13690,13690,13690,13690,0
20230831,155500,3209153220,13690,13690,13690,13690,0
20230831,155400,3209153220,13690,13690,13690,13690,0
20230831,155300,3209153220,13690,13690,13690,13690,0
20230831,155200,3209153220,13690,13690,13690,13690,0
20230831,155100,3209153220,13690,13690,13690,13690,0
20230831,155000,3209153220,13690,13690,13690,13690,0
20230831,154900,3209153220,13690,13690,13690,13690,0
20230831,154800,3209153220,13690,13690,13690,13690,0
20230831,154700,3209153220,13690,13690,13690,13690,0
20230831,154600,3209153220,13690,13690,13690,13690,0
20230831,154500,3209153220,13690,13690,13690,13690,0
20230831,154400,3209153220,13690,13690,13690,13690,0
20230831,154300,3209153220,13690,13690,13690,13690,0
20230831,154200,3209153220,13690,13690,13690,13690,0
20230831,154100,3209153220,13690,13690,13690,13690,0
20230831,154000,3209153220,13690,13690,13690,13690,0
20230831,153900,3209153220,13690,13690,13690,13690,0
20230831,153800,3209153220,13690,13690,13690,13690,3856
20230831,153700,3209153220,13690,13690,13690,13690,0
20230831,153600,3209153220,13690,13690,13690,13690,0
20230831,153500,3209153220,13690,13690,13690,13690,0
20230831,153400,3209153220,13690,13690,13690,13690,0
20230831,153300,3209153220,13690,13690,13690,13690,0
20230831,153200,3209153220,13690,13690,13690,13690,0
20230831,153100,3209153220,13690,13690,13690,13690,0
20230831,153000,3209153220,13690,13690,13690,13690,3856
20230831,152900,3156364580,13690,13690,13690,13690,0
20230831,152800,3156364580,13690,13690,13690,13690,0
20230831,152700,3156364580,13690,13690,13690,13690,0
20230831,152600,3156364580,13690,13690,13690,13690,0
20230831,152500,3156364580,13690,13690,13690,13690,0
20230831,152400,3156364580,13690,13690,13690,13690,0
20230831,152300,3156364580,13690,13690,13690,13690,0
20230831,152200,3156364580,13690,13690,13690,13690,0
20230831,152100,3156364580,13690,13690,13690,13690,0
20230831,152000,3156364580,13690,13690,13690,13690,0
20230831,151900,3156364580,13690,13700,13700,13690,295
20230831,151800,3152323630,13700,13700,13700,13690,191
20230831,151700,3149706940,13700,13680,13700,13680,421
20230831,151600,3143941330,13690,13690,13690,13680,298
20230831,151500,3139861770,13690,13700,13700,13690,378
20230831,151400,3134685140,13700,13690,13700,13690,50
20230831,151300,3134000250,13700,13700,13700,13690,442
20230831,151200,3127945870,13700,13690,13700,13690,141
20230831,151100,3126014880,13700,13700,13700,13690,879
20230831,151000,3113976670,13700,13690,13700,13690,327
20230831,150900,3109496800,13700,13690,13700,13690,286
20230831,150800,3105580910,13700,13700,13700,13690,157
20230831,150700,3103430030,13700,13690,13700,13680,260
20230831,150600,3099869930,13690,13700,13700,13680,85
20230831,150500,3098706110,13700,13700,13700,13680,724
20230831,150400,3088800670,13700,13700,13700,13690,392
20230831,150300,3083433480,13700,13710,13710,13700,1080
20230831,150200,3068635740,13700,13700,13710,13700,287
20230831,150100,3064701080,13710,13710,13720,13700,145
20230831,150000,3062713090,13710,13720,13720,13710,852
20230831,145900,3051031920,13720,13720,13720,13710,591
20230831,145800,3042928290,13720,13710,13720,13700,803
20230831,145700,3031912150,13710,13710,13710,13700,774
20230831,145600,3021300870,13710,13710,13710,13710,255
20230831,145500,3017804820,13710,13720,13720,13700,85
20230831,145400,3016639460,13720,13720,13720,13710,831
20230831,145300,3005243800,13720,13710,13720,13710,288
20230831,145200,3001292660,13720,13700,13720,13700,1177
20230831,145100,2985154550,13700,13700,13700,13700,275
20230831,145000,2981387050,13700,13700,13700,13690,377
20230831,144900,2976222180,13700,13700,13700,13700,103
20230831,144800,2974811080,13700,13700,13700,13690,251
20230831,144700,2971372390,13700,13690,13700,13690,427
20230831,144600,2965523250,13690,13680,13690,13680,199
20230831,144500,2962798950,13690,13690,13690,13680,217
20230831,144400,2959828230,13690,13690,13690,13690,639
20230831,144300,2951080320,13690,13690,13690,13680,257
20230831,144200,2947562000,13690,13700,13700,13680,1542
20230831,144100,2926462100,13700,13690,13700,13690,416
20230831,144000,2920764170,13700,13700,13700,13690,1471
20230831,143900,2900613470,13700,13700,13700,13690,159
20230831,143800,2898435190,13690,13690,13690,13680,2182
20230831,143700,2868565720,13690,13690,13690,13680,480
20230831,143600,2861994710,13690,13690,13690,13680,612
20230831,143500,2853616560,13690,13680,13690,13680,115
20230831,143400,2852042600,13690,13680,13690,13680,325
20230831,143300,2847594160,13680,13680,13680,13670,1636
20230831,143200,2825220190,13680,13680,13680,13670,111
20230831,143100,2823702050,13680,13670,13680,13670,350
20230831,143000,2818914780,13680,13670,13680,13670,107
20230831,142900,2817451530,13680,13680,13680,13670,175
20230831,142800,2815058030,13680,13680,13680,13670,439
20230831,142700,2809053510,13670,13680,13680,13670,340
20230831,142600,2804402820,13680,13680,13680,13670,314
20230831,142500,2800108300,13680,13680,13680,13670,206
20230831,142400,2797290730,13680,13680,13680,13670,477
20230831,142300,2790766410,13680,13670,13680,13660,152
20230831,142200,2788687920,13670,13670,13680,13660,1045
20230831,142100,2774402860,13660,13660,13660,13650,1947
20230831,142000,2747807340,13660,13660,13660,13650,172
20230831,141900,2745458830,13660,13660,13660,13650,164
20230831,141800,2743219090,13650,13660,13660,13650,962
20230831,141700,2730085170,13660,13640,13660,13640,274
20230831,141600,2726344650,13640,13640,13650,13620,169
20230831,141500,2724039970,13640,13630,13640,13630,456
20230831,141400,2717823100,13620,13620,13630,13620,163
20230831,141300,2715602420,13620,13620,13630,13620,769
20230831,141200,2705123450,13630,13630,13630,13620,192
20230831,141100,2702506990,13620,13620,13630,13620,338
20230831,141000,2697901060,13630,13630,13630,13620,144
20230831,140900,2695938840,13630,13620,13630,13620,211
20230831,140800,2693063920,13620,13640,13640,13620,1840
20230831,140700,2667985670,13640,13650,13650,13630,248
20230831,140600,2664603350,13650,13650,13650,13640,200
20230831,140500,2661874350,13640,13640,13650,13630,223
20230831,140400,2658832680,13640,13640,13640,13630,136
20230831,140300,2656978140,13630,13650,13650,13630,855
20230831,140200,2645316360,13650,13650,13660,13640,714
20230831,140100,2635570730,13650,13650,13650,13640,186
20230831,140000,2633032930,13650,13650,13650,13640,799
20230831,135900,2622133590,13650,13660,13660,13650,582
20230831,135800,2614188880,13660,13660,13660,13650,584
20230831,135700,2606211950,13660,13660,13660,13650,165
20230831,135600,2603959050,13660,13650,13660,13650,222
20230831,135500,2600927740,13660,13660,13660,13650,413
20230831,135400,2595289260,13660,13660,13670,13650,407
20230831,135300,2589731330,13650,13650,13660,13650,175
20230831,135200,2587342030,13660,13650,13660,13650,162
20230831,135100,2585130320,13640,13650,13660,13640,302
20230831,135000,2581008380,13660,13650,13660,13650,108
20230831,134900,2579533820,13640,13650,13650,13640,274
20230831,134800,2575794220,13650,13650,13650,13640,125
20230831,134700,2574088470,13650,13660,13660,13650,496
20230831,134600,2567317300,13650,13660,13660,13650,98
20230831,134500,2565979220,13660,13660,13660,13650,1681
20230831,134400,2543028760,13660,13650,13660,13650,265
20230831,134300,2539410620,13660,13660,13660,13650,194
20230831,134200,2536761580,13660,13660,13660,13650,310
20230831,134100,2532527480,13650,13670,13670,13650,605
20230831,134000,2524262390,13680,13680,13680,13670,94
20230831,133900,2522976970,13670,13680,13680,13670,500
20230831,133800,2516137970,13680,13670,13680,13670,359
20230831,133700,2511229480,13670,13680,13680,13670,543
20230831,133600,2503803840,13670,13680,13680,13670,388
20230831,133500,2498497010,13680,13670,13680,13670,441
20230831,133400,2492467670,13670,13670,13670,13660,246
20230831,133300,2489105850,13670,13670,13670,13660,270
20230831,133200,2485415450,13670,13660,13670,13660,399
20230831,133100,2479962190,13670,13680,13680,13670,695
20230831,133000,2470461150,13680,13670,13680,13670,352
20230831,132900,2465646790,13680,13680,13680,13670,396
20230831,132800,2460230020,13680,13670,13680,13670,1243
20230831,132700,2443236840,13680,13680,13680,13670,1368
20230831,132600,2424523100,13680,13680,13680,13670,472
20230831,132500,2418067170,13680,13680,13680,13680,132
20230831,132400,2416261410,13680,13680,13680,13680,708
20230831,132300,2406575970,13670,13670,13680,13670,2942
20230831,132200,2366348480,13670,13660,13670,13660,290
20230831,132100,2362384990,13660,13660,13670,13660,98
20230831,132000,2361045690,13670,13670,13670,13670,5
20230831,131900,2360977340,13670,13660,13670,13660,290
20230831,131800,2357015920,13650,13660,13660,13650,562
20230831,131700,2349339920,13660,13670,13670,13660,52
20230831,131600,2348629570,13670,13670,13670,13650,1094
20230831,131500,2333690600,13670,13660,13670,13660,31
20230831,131400,2333266950,13670,13660,13670,13660,71
20230831,131300,2332296790,13660,13650,13660,13650,234
20230831,131200,2329100400,13660,13670,13670,13650,242
20230831,131100,2325795720,13660,13660,13660,13660,177
20230831,131000,2323377900,13660,13650,13660,13650,152
20230831,130900,2321302600,13660,13670,13670,13660,238
20230831,130800,2318051310,13670,13670,13670,13670,39
20230831,130700,2317518180,13660,13670,13670,13660,343
20230831,130600,2312832590,13660,13660,13660,13650,337
20230831,130500,2308229190,13650,13670,13670,13650,327
20230831,130400,2303762680,13670,13670,13670,13670,99
20230831,130300,2302409350,13670,13670,13670,13650,215
20230831,130200,2299472260,13660,13680,13680,13660,469
20230831,130100,2293063850,13680,13670,13680,13670,291
20230831,130000,2289085510,13670,13660,13670,13660,202
20230831,125900,2286325730,13660,13660,13660,13660,23
20230831,125800,2286011550,13650,13670,13680,13650,1005
20230831,125700,2272277220,13670,13660,13670,13660,121
20230831,125600,2270623520,13670,13670,13670,13670,257
20230831,125500,2267110330,13670,13670,13670,13660,96
20230831,125400,2265798100,13670,13670,13670,13660,126
20230831,125300,2264076140,13660,13660,13670,13650,208
20230831,125200,2261235150,13660,13660,13660,13660,52
20230831,125100,2260524830,13660,13650,13660,13650,82
20230831,125000,2259404830,13660,13660,13660,13640,1313
20230831,124900,2241484320,13660,13660,13660,13660,24
20230831,124800,2241156480,13660,13670,13670,13660,111
20230831,124700,2239639880,13670,13670,13670,13660,288
20230831,124600,2235703120,13670,13660,13670,13660,40
20230831,124500,2235156370,13670,13670,13680,13660,951
20230831,124400,2222156180,13670,13650,13670,13650,1776
20230831,124300,2197892080,13650,13650,13660,13640,274
20230831,124200,2194152200,13650,13660,13660,13650,439
20230831,124100,2188159280,13650,13660,13660,13650,185
20230831,124000,2185633780,13660,13650,13660,13650,899
20230831,123900,2173362420,13640,13650,13650,13620,450
20230831,123800,2167226290,13650,13660,13660,13650,52
20230831,123700,2166516150,13660,13650,13660,13650,548
20230831,123600,2159035600,13650,13660,13660,13630,502
20230831,123500,2152191400,13660,13670,13680,13660,806
20230831,123400,2141176670,13670,13660,13680,13660,320
20230831,123300,2136802060,13660,13660,13670,13660,51
20230831,123200,2136105050,13660,13670,13670,13610,1640
20230831,123100,2113737030,13670,13670,13670,13660,684
20230831,123000,2104390750,13680,13680,13680,13670,803
20230831,122900,2093411170,13680,13680,13680,13680,725
20230831,122800,2083493170,13690,13680,13690,13680,44
20230831,122700,2082890830,13690,13690,13690,13680,433
20230831,122600,2076963090,13690,13690,13690,13690,93
20230831,122500,2075689920,13680,13680,13690,13680,1477
20230831,122400,2055483960,13680,13670,13680,13670,403
20230831,122300,2049974420,13680,13690,13690,13680,238
20230831,122200,2046718330,13690,13670,13690,13670,105
20230831,122100,2045280930,13680,13680,13690,13680,274
20230831,122000,2041532030,13680,13690,13690,13670,142
20230831,121900,2039589170,13680,13670,13680,13670,25
20230831,121800,2039247200,13680,13680,13680,13680,62
20230831,121700,2038399040,13680,13690,13690,13670,1443
20230831,121600,2018656030,13690,13680,13690,13670,131
20230831,121500,2016863710,13680,13690,13690,13680,1174
20230831,121400,2000803380,13690,13690,13690,13690,277
20230831,121300,1997011250,13680,13690,13690,13680,212
20230831,121200,1994109550,13690,13680,13690,13680,743
20230831,121100,1983945180,13680,13670,13680,13670,246
20230831,121000,1980579940,13680,13670,13680,13670,120
20230831,120900,1978938860,13680,13680,13680,13670,1044
20230831,120800,1964657990,13670,13680,13680,13670,263
20230831,120700,1961060170,13680,13680,13680,13670,675
20230831,120600,1951826590,13680,13670,13680,13670,434
20230831,120500,1945892400,13670,13670,13670,13670,1206
20230831,120400,1929406380,13670,13660,13670,13660,294
20230831,120300,1925387650,13660,13660,13660,13660,148
20230831,120200,1923365970,13660,13660,13660,13660,616
20230831,120100,1914951410,13660,13660,13660,13650,521
20230831,120000,1907834970,13660,13660,13660,13660,110
20230831,115900,1906332370,13660,13670,13670,13660,163
20230831,115800,1904104640,13660,13660,13670,13650,2065
20230831,115700,1875895490,13660,13660,13660,13660,847
20230831,115600,1864325470,13660,13660,13660,13650,339
20230831,115500,1859696810,13660,13650,13660,13640,1751
20230831,115400,1835787890,13650,13650,13650,13650,354
20230831,115300,1830955790,13650,13650,13650,13650,397
20230831,115200,1825536740,13650,13650,13650,13640,711
20230831,115100,1815831810,13650,13650,13650,13640,357
20230831,115000,1810958770,13650,13650,13650,13650,81
20230831,114900,1809853120,13650,13650,13650,13640,103
20230831,114800,1808447190,13650,13650,13650,13650,229
20230831,114700,1805321340,13650,13640,13650,13640,36
20230831,114600,1804830260,13640,13650,13650,13630,319
20230831,114500,1800478370,13650,13640,13650,13640,238
20230831,114400,1797232000,13640,13640,13640,13640,528
20230831,114300,1790030080,13640,13640,13640,13620,291
20230831,114200,1786060870,13640,13640,13650,13610,1506
20230831,114100,1765522350,13640,13640,13650,13640,548
20230831,114000,1758047380,13650,13640,13650,13640,52
20230831,113900,1757337670,13650,13650,13650,13640,119
20230831,113800,1755714370,13650,13640,13650,13640,449
20230831,113700,1749588520,13650,13650,13650,13640,454
20230831,113600,1743394940,13650,13640,13650,13640,2274
20230831,113500,1712377380,13640,13620,13640,13620,1362
20230831,113400,1693813140,13620,13600,13630,13600,6134
20230831,113300,1610343130,13600,13580,13600,13580,3971
20230831,113200,1556372150,13580,13570,13580,13570,378
20230831,113100,1551238930,13570,13580,13580,13570,122
20230831,113000,1549582690,13580,13570,13580,13570,216
20230831,112900,1546651500,13570,13570,13570,13560,105
20230831,112800,1545226670,13570,13570,13570,13570,228
20230831,112700,1542132710,13570,13570,13570,13570,38
20230831,112600,1541617050,13570,13560,13570,13560,105
20230831,112500,1540192730,13570,13570,13570,13560,302
20230831,112400,1536094990,13570,13570,13570,13570,47
20230831,112300,1535457200,13570,13570,13570,13560,50
20230831,112200,1534778710,13570,13580,13580,13570,383
20230831,112100,1529578810,13580,13580,13580,13580,24
20230831,112000,1529252890,13580,13580,13580,13570,113
20230831,111900,1527719240,13580,13570,13580,13570,326
20230831,111800,1523295060,13570,13580,13580,13570,493
20230831,111700,1516604700,13570,13580,13580,13570,41
20230831,111600,1516047950,13570,13580,13590,13570,165
20230831,111500,1513807310,13580,13570,13580,13570,286
20230831,111400,1509925950,13570,13560,13580,13560,147
20230831,111300,1507931350,13560,13580,13590,13560,263
20230831,111200,1504361540,13590,13580,13590,13580,255
20230831,111100,1500898140,13570,13580,13590,13570,367
20230831,111000,1495917270,13580,13580,13580,13570,413
20230831,110900,1490312200,13580,13580,13580,13570,433
20230831,110800,1484432070,13580,13570,13580,13570,65
20230831,110700,1483549490,13580,13580,13580,13580,83
20230831,110600,1482422350,13580,13580,13580,13580,240
20230831,110500,1479163150,13570,13580,13580,13570,59
20230831,110400,1478362150,13580,13580,13580,13570,87
20230831,110300,1477180790,13580,13570,13580,13570,47
20230831,110200,1476542900,13580,13580,13580,13570,276
20230831,110100,1472795080,13580,13580,13590,13580,264
20230831,110000,1469209030,13590,13590,13590,13590,197
20230831,105900,1466531800,13580,13590,13590,13570,924
20230831,105800,1453986190,13590,13570,13590,13570,323
20230831,105700,1449596710,13570,13560,13570,13560,841
20230831,105600,1438191140,13570,13580,13580,13570,322
20230831,105500,1433818400,13580,13590,13590,13580,529
20230831,105400,1426633740,13590,13580,13590,13580,242
20230831,105300,1423344980,13590,13590,13590,13580,266
20230831,105200,1419730060,13590,13580,13590,13580,298
20230831,105100,1415681910,13580,13580,13580,13570,253
20230831,105000,1412246200,13580,13570,13580,13560,361
20230831,104900,1407346960,13570,13570,13570,13570,287
20230831,104800,1403452370,13570,13590,13590,13570,1237
20230831,104700,1386660600,13590,13590,13590,13580,453
20230831,104600,1380506410,13590,13590,13590,13590,429
20230831,104500,1374676300,13590,13590,13590,13580,339
20230831,104400,1370071400,13590,13580,13590,13580,90
20230831,104300,1368848370,13590,13590,13590,13590,251
20230831,104200,1365437280,13590,13590,13590,13580,75
20230831,104100,1364418070,13580,13590,13590,13580,172
20230831,104000,1362080600,13590,13580,13590,13580,1548
20230831,103900,1341057450,13580,13570,13580,13570,73
20230831,103800,1340066130,13580,13570,13580,13570,1612
20230831,103700,1318191130,13570,13580,13580,13570,267
20230831,103600,1314566600,13580,13570,13580,13570,385
20230831,103500,1309338570,13580,13580,13580,13580,1655
20230831,103400,1286863670,13580,13590,13590,13580,490
20230831,103300,1280208800,13580,13580,13580,13570,396
20230831,103200,1274831140,13580,13580,13580,13570,55
20230831,103100,1274084330,13580,13580,13580,13580,75
20230831,103000,1273065830,13570,13590,13590,13570,1087
20230831,102900,1258301690,13590,13590,13590,13590,43
20230831,102800,1257717320,13590,13590,13590,13580,116
20230831,102700,1256140910,13590,13580,13590,13580,320
20230831,102600,1251794610,13580,13580,13580,13570,877
20230831,102500,1239886220,13580,13580,13580,13580,62
20230831,102400,1239044260,13580,13580,13580,13570,52
20230831,102300,1238338120,13580,13580,13580,13570,820
20230831,102200,1227204520,13580,13580,13580,13570,350
20230831,102100,1222454520,13580,13580,13580,13570,75
20230831,102000,1221436030,13580,13580,13580,13570,737
20230831,101900,1211432570,13560,13550,13580,13550,800
20230831,101800,1200583950,13560,13560,13560,13550,58
20230831,101700,1199797640,13560,13560,13560,13560,281
20230831,101600,1195987280,13560,13560,13560,13550,48
20230831,101500,1195336410,13550,13540,13550,13540,22
20230831,101400,1195038380,13500,13540,13560,13500,2698
20230831,101300,1158564810,13540,13580,13590,13520,1746
20230831,101200,1134920590,13580,13590,13590,13580,206
20230831,101100,1132123070,13590,13580,13600,13580,3416
20230831,101000,1085703520,13580,13580,13590,13580,474
20230831,100900,1079266250,13580,13590,13590,13570,547
20230831,100800,1071839400,13590,13570,13590,13570,696
20230831,100700,1062387330,13570,13560,13570,13560,347
20230831,100600,1057681680,13550,13580,13580,13550,918
20230831,100500,1045227720,13580,13580,13580,13580,97
20230831,100400,1043910460,13580,13580,13580,13570,412
20230831,100300,1038316890,13580,13580,13580,13570,384
20230831,100200,1033104380,13580,13580,13580,13580,320
20230831,100100,1028758780,13580,13590,13590,13570,510
20230831,100000,1021830440,13580,13580,13580,13570,192
20230831,095900,1019223200,13580,13580,13580,13580,130
20230831,095800,1017457800,13580,13590,13590,13580,1003
20230831,095700,1003832060,13590,13600,13600,13590,426
20230831,095600,998038590,13600,13600,13600,13600,128
20230831,095500,996297790,13600,13590,13600,13590,188
20230831,095400,993741990,13590,13590,13600,13590,1927
20230831,095300,967550950,13590,13590,13590,13590,567
20230831,095200,959845420,13590,13590,13590,13580,72
20230831,095100,958866990,13590,13580,13590,13580,836
20230831,095000,947513020,13580,13550,13580,13550,1025
20230831,094900,933615830,13550,13560,13560,13550,190
20230831,094800,931039530,13550,13540,13550,13540,236
20230831,094700,927843230,13550,13550,13560,13550,246
20230831,094600,924507970,13550,13540,13550,13540,132
20230831,094500,922720490,13540,13550,13560,13540,186
20230831,094400,920200930,13550,13550,13550,13550,40
20230831,094300,919658930,13540,13570,13580,13540,1835
20230831,094200,894784210,13570,13600,13600,13570,1513
20230831,094100,874237630,13600,13600,13600,13600,7
20230831,094000,874142430,13590,13600,13600,13590,575
20230831,093900,866323040,13600,13600,13600,13590,505
20230831,093800,859459130,13600,13590,13600,13590,672
20230831,093700,850326630,13600,13620,13620,13600,891
20230831,093600,838199370,13620,13610,13620,13610,577
20230831,093500,830345720,13620,13610,13620,13610,438
20230831,093400,824382170,13610,13610,13620,13600,434
20230831,093300,818474770,13610,13610,13620,13610,314
20230831,093200,814199360,13600,13590,13600,13590,1333
20230831,093100,796070570,13590,13590,13590,13570,1287
20230831,093000,778582870,13590,13600,13600,13590,665
20230831,092900,769539620,13620,13630,13630,13610,1717
20230831,092800,746165880,13620,13620,13630,13610,2486
20230831,092700,712310120,13620,13550,13620,13550,10327
20230831,092600,571977490,13560,13570,13570,13560,1355
20230831,092500,553601180,13570,13560,13570,13550,1980
20230831,092400,526751890,13560,13560,13570,13560,1625
20230831,092300,504716850,13560,13560,13560,13560,766
20230831,092200,494329890,13560,13550,13560,13540,1189
20230831,092100,478218710,13550,13550,13550,13550,1503
20230831,092000,457853060,13550,13520,13560,13510,4184
20230831,091900,401218570,13510,13520,13530,13510,896
20230831,091800,389104500,13520,13530,13530,13520,1372
20230831,091700,370544870,13540,13540,13550,13540,635
20230831,091600,361946940,13540,13540,13550,13540,1732
20230831,091500,338480820,13540,13540,13550,13540,2179
20230831,091400,308963080,13540,13540,13540,13530,842
20230831,091300,297565560,13540,13490,13550,13490,7278
20230831,091200,199231270,13490,13490,13500,13480,1169
20230831,091100,183456140,13490,13490,13490,13480,1026
20230831,091000,169623290,13470,13450,13480,13450,1924
20230831,090900,143721840,13450,13440,13480,13440,2565
20230831,090800,109215950,13440,13420,13440,13420,614
20230831,090700,100974420,13410,13410,13420,13400,2186
20230831,090600,71668990,13400,13360,13410,13360,2455
20230831,090500,38806710,13360,13330,13370,13330,546
20230831,090400,31518070,13320,13320,13340,13320,40
20230831,090300,30985120,13310,13290,13320,13290,235
20230831,090200,27857270,13270,13270,13270,13270,102
20230831,090100,26503730,13270,13260,13270,13260,274
20230831,090000,22867760,13260,13240,13260,13240,1727