KissMeData/043370/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191700,459136350,9750,9750,9750,9750,1033
20230831,191600,459136350,9750,9750,9750,9750,0
20230831,191500,459136350,9750,9750,9750,9750,0
20230831,191400,459136350,9750,9750,9750,9750,0
20230831,191300,459136350,9750,9750,9750,9750,0
20230831,191200,459136350,9750,9750,9750,9750,0
20230831,191100,459136350,9750,9750,9750,9750,0
20230831,191000,459136350,9750,9750,9750,9750,0
20230831,190900,459136350,9750,9750,9750,9750,0
20230831,190800,459136350,9750,9750,9750,9750,0
20230831,190700,459136350,9750,9750,9750,9750,0
20230831,190600,459136350,9750,9750,9750,9750,0
20230831,190500,459136350,9750,9750,9750,9750,0
20230831,190400,459136350,9750,9750,9750,9750,0
20230831,190300,459136350,9750,9750,9750,9750,0
20230831,190200,459136350,9750,9750,9750,9750,0
20230831,190100,459136350,9750,9750,9750,9750,0
20230831,190000,459136350,9750,9750,9750,9750,0
20230831,185900,459136350,9750,9750,9750,9750,0
20230831,185800,459136350,9750,9750,9750,9750,0
20230831,185700,459136350,9750,9750,9750,9750,0
20230831,185600,459136350,9750,9750,9750,9750,0
20230831,185500,459136350,9750,9750,9750,9750,0
20230831,185400,459136350,9750,9750,9750,9750,0
20230831,185300,459136350,9750,9750,9750,9750,0
20230831,185200,459136350,9750,9750,9750,9750,0
20230831,185100,459136350,9750,9750,9750,9750,0
20230831,185000,459136350,9750,9750,9750,9750,0
20230831,184900,459136350,9750,9750,9750,9750,0
20230831,184800,459136350,9750,9750,9750,9750,0
20230831,184700,459136350,9750,9750,9750,9750,1033
20230831,184600,459136350,9750,9750,9750,9750,0
20230831,184500,459136350,9750,9750,9750,9750,0
20230831,184400,459136350,9750,9750,9750,9750,0
20230831,184300,459136350,9750,9750,9750,9750,0
20230831,184200,459136350,9750,9750,9750,9750,0
20230831,184100,459136350,9750,9750,9750,9750,0
20230831,184000,459136350,9750,9750,9750,9750,0
20230831,183900,459136350,9750,9750,9750,9750,0
20230831,183800,459136350,9750,9750,9750,9750,0
20230831,183700,459136350,9750,9750,9750,9750,0
20230831,183600,459136350,9750,9750,9750,9750,0
20230831,183500,459136350,9750,9750,9750,9750,0
20230831,183400,459136350,9750,9750,9750,9750,0
20230831,183300,459136350,9750,9750,9750,9750,0
20230831,183200,459136350,9750,9750,9750,9750,0
20230831,183100,459136350,9750,9750,9750,9750,0
20230831,183000,459136350,9750,9750,9750,9750,0
20230831,182900,459136350,9750,9750,9750,9750,0
20230831,182800,459136350,9750,9750,9750,9750,0
20230831,182700,459136350,9750,9750,9750,9750,0
20230831,182600,459136350,9750,9750,9750,9750,0
20230831,182500,459136350,9750,9750,9750,9750,0
20230831,182400,459136350,9750,9750,9750,9750,0
20230831,182300,459136350,9750,9750,9750,9750,0
20230831,182200,459136350,9750,9750,9750,9750,0
20230831,182100,459136350,9750,9750,9750,9750,0
20230831,182000,459136350,9750,9750,9750,9750,0
20230831,181900,459136350,9750,9750,9750,9750,0
20230831,181800,459136350,9750,9750,9750,9750,0
20230831,181700,459136350,9750,9750,9750,9750,1033
20230831,181600,459136350,9750,9750,9750,9750,0
20230831,181500,459136350,9750,9750,9750,9750,0
20230831,181400,459136350,9750,9750,9750,9750,0
20230831,181300,459136350,9750,9750,9750,9750,0
20230831,181200,459136350,9750,9750,9750,9750,0
20230831,181100,459136350,9750,9750,9750,9750,0
20230831,181000,459136350,9750,9750,9750,9750,0
20230831,180900,459136350,9750,9750,9750,9750,0
20230831,180800,459136350,9750,9750,9750,9750,0
20230831,180700,459136350,9750,9750,9750,9750,0
20230831,180600,459136350,9750,9750,9750,9750,0
20230831,180500,459136350,9750,9750,9750,9750,0
20230831,180400,459136350,9750,9750,9750,9750,0
20230831,180300,459136350,9750,9750,9750,9750,0
20230831,180200,459136350,9750,9750,9750,9750,0
20230831,180100,459136350,9750,9750,9750,9750,0
20230831,180000,459136350,9750,9750,9750,9750,0
20230831,175900,459136350,9750,9750,9750,9750,0
20230831,175800,459136350,9750,9750,9750,9750,0
20230831,175700,459136350,9750,9750,9750,9750,0
20230831,175600,459136350,9750,9750,9750,9750,0
20230831,175500,459136350,9750,9750,9750,9750,0
20230831,175400,459136350,9750,9750,9750,9750,0
20230831,175300,459136350,9750,9750,9750,9750,0
20230831,175200,459136350,9750,9750,9750,9750,0
20230831,175100,459136350,9750,9750,9750,9750,0
20230831,175000,459136350,9750,9750,9750,9750,0
20230831,174900,459136350,9750,9750,9750,9750,0
20230831,174800,459136350,9750,9750,9750,9750,0
20230831,174700,459136350,9750,9750,9750,9750,1033
20230831,174600,459136350,9750,9750,9750,9750,0
20230831,174500,459136350,9750,9750,9750,9750,0
20230831,174400,459136350,9750,9750,9750,9750,0
20230831,174300,459136350,9750,9750,9750,9750,0
20230831,174200,459136350,9750,9750,9750,9750,0
20230831,174100,459136350,9750,9750,9750,9750,0
20230831,174000,459136350,9750,9750,9750,9750,0
20230831,173900,459136350,9750,9750,9750,9750,0
20230831,173800,459136350,9750,9750,9750,9750,0
20230831,173700,459136350,9750,9750,9750,9750,0
20230831,173600,459136350,9750,9750,9750,9750,0
20230831,173500,459136350,9750,9750,9750,9750,0
20230831,173400,459136350,9750,9750,9750,9750,0
20230831,173300,459136350,9750,9750,9750,9750,0
20230831,173200,459136350,9750,9750,9750,9750,0
20230831,173100,459136350,9750,9750,9750,9750,0
20230831,173000,459136350,9750,9750,9750,9750,0
20230831,172900,459136350,9750,9750,9750,9750,0
20230831,172800,459136350,9750,9750,9750,9750,0
20230831,172700,459136350,9750,9750,9750,9750,0
20230831,172600,459136350,9750,9750,9750,9750,0
20230831,172500,459136350,9750,9750,9750,9750,0
20230831,172400,459136350,9750,9750,9750,9750,0
20230831,172300,459136350,9750,9750,9750,9750,0
20230831,172200,459136350,9750,9750,9750,9750,0
20230831,172100,459136350,9750,9750,9750,9750,0
20230831,172000,459136350,9750,9750,9750,9750,0
20230831,171900,459136350,9750,9750,9750,9750,0
20230831,171800,459136350,9750,9750,9750,9750,0
20230831,171700,459136350,9750,9750,9750,9750,1033
20230831,171600,459136350,9750,9750,9750,9750,0
20230831,171500,459136350,9750,9750,9750,9750,0
20230831,171400,459136350,9750,9750,9750,9750,0
20230831,171300,459136350,9750,9750,9750,9750,0
20230831,171200,459136350,9750,9750,9750,9750,0
20230831,171100,459136350,9750,9750,9750,9750,0
20230831,171000,459136350,9750,9750,9750,9750,0
20230831,170900,459136350,9750,9750,9750,9750,0
20230831,170800,459136350,9750,9750,9750,9750,0
20230831,170700,459136350,9750,9750,9750,9750,0
20230831,170600,459136350,9750,9750,9750,9750,0
20230831,170500,459136350,9750,9750,9750,9750,0
20230831,170400,459136350,9750,9750,9750,9750,0
20230831,170300,459136350,9750,9750,9750,9750,0
20230831,170200,459136350,9750,9750,9750,9750,0
20230831,170100,459136350,9750,9750,9750,9750,0
20230831,170000,459136350,9750,9750,9750,9750,0
20230831,165900,459136350,9750,9750,9750,9750,0
20230831,165800,459136350,9750,9750,9750,9750,0
20230831,165700,459136350,9750,9750,9750,9750,0
20230831,165600,459136350,9750,9750,9750,9750,0
20230831,165500,459136350,9750,9750,9750,9750,0
20230831,165400,459136350,9750,9750,9750,9750,0
20230831,165300,459136350,9750,9750,9750,9750,0
20230831,165200,459136350,9750,9750,9750,9750,0
20230831,165100,459136350,9750,9750,9750,9750,0
20230831,165000,459136350,9750,9750,9750,9750,0
20230831,164900,459136350,9750,9750,9750,9750,0
20230831,164800,459136350,9750,9750,9750,9750,0
20230831,164700,459136350,9750,9750,9750,9750,1033
20230831,164600,459136350,9750,9750,9750,9750,0
20230831,164500,459136350,9750,9750,9750,9750,0
20230831,164400,459136350,9750,9750,9750,9750,0
20230831,164300,459136350,9750,9750,9750,9750,0
20230831,164200,459136350,9750,9750,9750,9750,0
20230831,164100,459136350,9750,9750,9750,9750,0
20230831,164000,459136350,9750,9750,9750,9750,0
20230831,163900,459136350,9750,9750,9750,9750,0
20230831,163800,459136350,9750,9750,9750,9750,0
20230831,163700,459136350,9750,9750,9750,9750,0
20230831,163600,459136350,9750,9750,9750,9750,0
20230831,163500,459136350,9750,9750,9750,9750,0
20230831,163400,459136350,9750,9750,9750,9750,0
20230831,163300,459136350,9750,9750,9750,9750,0
20230831,163200,459136350,9750,9750,9750,9750,0
20230831,163100,459136350,9750,9750,9750,9750,0
20230831,163000,459136350,9750,9750,9750,9750,0
20230831,162900,459136350,9750,9750,9750,9750,0
20230831,162800,459136350,9750,9750,9750,9750,0
20230831,162700,459136350,9750,9750,9750,9750,0
20230831,162600,459136350,9750,9750,9750,9750,0
20230831,162500,459136350,9750,9750,9750,9750,0
20230831,162400,459136350,9750,9750,9750,9750,0
20230831,162300,459136350,9750,9750,9750,9750,0
20230831,162200,459136350,9750,9750,9750,9750,0
20230831,162100,459136350,9750,9750,9750,9750,0
20230831,162000,459136350,9750,9750,9750,9750,0
20230831,161900,459136350,9750,9750,9750,9750,0
20230831,161800,459136350,9750,9750,9750,9750,0
20230831,161700,459136350,9750,9750,9750,9750,1033
20230831,161600,459136350,9750,9750,9750,9750,0
20230831,161500,459136350,9750,9750,9750,9750,0
20230831,161400,459136350,9750,9750,9750,9750,0
20230831,161300,459136350,9750,9750,9750,9750,0
20230831,161200,459136350,9750,9750,9750,9750,0
20230831,161100,459136350,9750,9750,9750,9750,0
20230831,161000,459136350,9750,9750,9750,9750,0
20230831,160900,459136350,9750,9750,9750,9750,0
20230831,160800,459136350,9750,9750,9750,9750,0
20230831,160700,459136350,9750,9750,9750,9750,0
20230831,160600,459136350,9750,9750,9750,9750,0
20230831,160500,459136350,9750,9750,9750,9750,0
20230831,160400,459136350,9750,9750,9750,9750,0
20230831,160300,459136350,9750,9750,9750,9750,0
20230831,160200,459136350,9750,9750,9750,9750,0
20230831,160100,459136350,9750,9750,9750,9750,0
20230831,160000,459136350,9750,9750,9750,9750,0
20230831,155900,459136350,9750,9750,9750,9750,0
20230831,155800,459136350,9750,9750,9750,9750,0
20230831,155700,459136350,9750,9750,9750,9750,0
20230831,155600,459136350,9750,9750,9750,9750,0
20230831,155500,459136350,9750,9750,9750,9750,0
20230831,155400,459136350,9750,9750,9750,9750,0
20230831,155300,459136350,9750,9750,9750,9750,0
20230831,155200,459136350,9750,9750,9750,9750,0
20230831,155100,459136350,9750,9750,9750,9750,0
20230831,155000,459136350,9750,9750,9750,9750,0
20230831,154900,459136350,9750,9750,9750,9750,0
20230831,154800,459136350,9750,9750,9750,9750,0
20230831,154700,459136350,9750,9750,9750,9750,1033
20230831,154600,459136350,9750,9750,9750,9750,0
20230831,154500,459136350,9750,9750,9750,9750,0
20230831,154400,459136350,9750,9750,9750,9750,0
20230831,154300,459136350,9750,9750,9750,9750,0
20230831,154200,459136350,9750,9750,9750,9750,0
20230831,154100,459136350,9750,9750,9750,9750,0
20230831,154000,459136350,9750,9750,9750,9750,0
20230831,153900,459136350,9750,9750,9750,9750,0
20230831,153800,459136350,9750,9750,9750,9750,0
20230831,153700,459136350,9750,9750,9750,9750,0
20230831,153600,459136350,9750,9750,9750,9750,0
20230831,153500,459136350,9750,9750,9750,9750,0
20230831,153400,459136350,9750,9750,9750,9750,0
20230831,153300,459136350,9750,9750,9750,9750,0
20230831,153200,459136350,9750,9750,9750,9750,0
20230831,153100,459136350,9750,9750,9750,9750,0
20230831,153000,459136350,9750,9750,9750,9750,1033
20230831,152900,449064600,9680,9680,9680,9680,0
20230831,152800,449064600,9680,9680,9680,9680,0
20230831,152700,449064600,9680,9680,9680,9680,0
20230831,152600,449064600,9680,9680,9680,9680,0
20230831,152500,449064600,9680,9680,9680,9680,0
20230831,152400,449064600,9680,9680,9680,9680,0
20230831,152300,449064600,9680,9680,9680,9680,0
20230831,152200,449064600,9680,9680,9680,9680,0
20230831,152100,449064600,9680,9680,9680,9680,0
20230831,152000,449064600,9680,9680,9680,9680,0
20230831,151900,449064600,9680,9680,9690,9680,30
20230831,151800,448774160,9690,9690,9690,9690,0
20230831,151700,448774160,9690,9700,9700,9690,119
20230831,151600,447620200,9700,9690,9700,9690,161
20230831,151500,446059880,9700,9690,9700,9690,3
20230831,151400,446030800,9690,9690,9690,9690,1
20230831,151300,446021110,9690,9690,9690,9690,0
20230831,151200,446021110,9690,9710,9710,9690,20
20230831,151100,445827150,9710,9710,9710,9710,47
20230831,151000,445370780,9710,9710,9710,9700,50
20230831,150900,444885410,9710,9710,9710,9710,47
20230831,150800,444429040,9710,9700,9710,9700,47
20230831,150700,443972750,9710,9710,9710,9710,118
20230831,150600,442826970,9710,9720,9720,9680,737
20230831,150500,435683730,9720,9710,9720,9710,156
20230831,150400,434168490,9710,9710,9710,9710,8
20230831,150300,434090810,9720,9720,9720,9710,489
20230831,150200,429341470,9720,9720,9720,9720,42
20230831,150100,428933230,9720,9750,9750,9720,612
20230831,150000,422982470,9750,9720,9750,9720,317
20230831,145900,419899240,9720,9730,9730,9720,50
20230831,145800,419412850,9730,9730,9730,9730,51
20230831,145700,418916620,9730,9740,9740,9720,72
20230831,145600,418216260,9740,9730,9740,9730,285
20230831,145500,415442790,9740,9720,9750,9720,1432
20230831,145400,401503910,9710,9720,9720,9710,5
20230831,145300,401455320,9720,9720,9720,9720,92
20230831,145200,400561080,9720,9700,9720,9700,143
20230831,145100,399172480,9700,9700,9700,9700,0
20230831,145000,399172480,9700,9720,9720,9700,32
20230831,144900,398861520,9720,9720,9730,9710,91
20230831,144800,397977000,9710,9730,9730,9710,22
20230831,144700,397763090,9730,9730,9730,9730,100
20230831,144600,396790090,9730,9720,9730,9720,55
20230831,144500,396255400,9730,9710,9730,9710,345
20230831,144400,392901930,9730,9720,9730,9720,46
20230831,144300,392454600,9720,9710,9720,9710,595
20230831,144200,386677050,9710,9710,9710,9710,40
20230831,144100,386288650,9710,9730,9730,9710,45
20230831,144000,385851180,9730,9730,9730,9710,64
20230831,143900,385228850,9730,9690,9730,9690,1707
20230831,143800,368655450,9700,9680,9700,9680,2489
20230831,143700,344538020,9680,9680,9680,9680,49
20230831,143600,344063700,9680,9680,9680,9680,44
20230831,143500,343637780,9680,9670,9680,9670,50
20230831,143400,343153920,9670,9670,9670,9670,49
20230831,143300,342680090,9670,9680,9680,9660,97
20230831,143200,341742190,9680,9660,9680,9650,219
20230831,143100,339626210,9660,9660,9660,9660,45
20230831,143000,339191510,9660,9660,9660,9660,49
20230831,142900,338718170,9660,9670,9670,9660,48
20230831,142800,338254130,9670,9670,9670,9640,502
20230831,142700,333408560,9670,9680,9680,9670,49
20230831,142600,332934440,9680,9680,9680,9680,48
20230831,142500,332469800,9680,9680,9680,9670,41
20230831,142400,332072940,9680,9670,9680,9670,178
20230831,142300,330351600,9670,9670,9670,9670,44
20230831,142200,329926120,9670,9660,9670,9660,102
20230831,142100,328939800,9660,9660,9660,9660,1
20230831,142000,328930140,9670,9670,9670,9670,44
20230831,141900,328504660,9670,9670,9670,9670,53
20230831,141800,327992150,9670,9670,9670,9670,49
20230831,141700,327518320,9670,9670,9670,9670,140
20230831,141600,326164520,9670,9660,9670,9660,448
20230831,141500,321836160,9660,9660,9660,9660,49
20230831,141400,321362820,9660,9660,9660,9660,52
20230831,141300,320860500,9660,9660,9660,9660,45
20230831,141200,320425800,9660,9660,9660,9660,49
20230831,141100,319952460,9660,9660,9660,9660,70
20230831,141000,319276260,9660,9660,9660,9660,49
20230831,140900,318802920,9660,9660,9660,9660,61
20230831,140800,318213660,9660,9640,9660,9640,475
20230831,140700,313632690,9640,9650,9650,9640,66
20230831,140600,312996140,9650,9650,9650,9650,205
20230831,140500,311017890,9650,9650,9650,9650,23
20230831,140400,310795940,9640,9640,9640,9640,0
20230831,140300,310795940,9640,9650,9650,9640,9
20230831,140200,310709130,9650,9650,9650,9650,52
20230831,140100,310207330,9650,9640,9650,9640,72
20230831,140000,309513040,9640,9620,9650,9620,78
20230831,135900,308760890,9620,9640,9640,9620,31
20230831,135800,308462230,9640,9640,9640,9640,52
20230831,135700,307960950,9640,9630,9640,9600,543
20230831,135600,302739170,9630,9640,9640,9630,68
20230831,135500,302083690,9640,9630,9640,9630,109
20230831,135400,301033930,9630,9630,9630,9630,0
20230831,135300,301033930,9630,9630,9630,9630,4
20230831,135200,300995410,9630,9630,9630,9630,0
20230831,135100,300995410,9630,9630,9630,9630,0
20230831,135000,300995410,9630,9640,9640,9630,31
20230831,134900,300696620,9640,9640,9640,9640,228
20230831,134800,298498700,9640,9610,9640,9610,629
20230831,134700,292446440,9600,9600,9600,9600,4
20230831,134600,292408040,9600,9600,9600,9600,0
20230831,134500,292408040,9600,9600,9600,9600,1
20230831,134400,292398440,9610,9590,9610,9590,114
20230831,134300,291303910,9600,9600,9600,9600,0
20230831,134200,291303910,9600,9600,9610,9590,26
20230831,134100,291054280,9610,9610,9610,9610,0
20230831,134000,291054280,9610,9590,9610,9590,699
20230831,133900,284349280,9580,9580,9580,9580,0
20230831,133800,284349280,9580,9580,9580,9580,4
20230831,133700,284310960,9580,9580,9580,9580,5
20230831,133600,284263060,9580,9580,9580,9580,0
20230831,133500,284263060,9580,9580,9580,9580,4
20230831,133400,284224740,9580,9580,9580,9580,0
20230831,133300,284224740,9580,9580,9580,9580,0
20230831,133200,284224740,9580,9580,9580,9580,4
20230831,133100,284186420,9580,9580,9580,9580,0
20230831,133000,284186420,9580,9580,9580,9580,0
20230831,132900,284186420,9580,9580,9580,9580,5
20230831,132800,284138520,9590,9580,9590,9580,256
20230831,132700,281685980,9590,9580,9590,9580,28
20230831,132600,281417680,9580,9580,9580,9580,9
20230831,132500,281331460,9580,9580,9580,9580,0
20230831,132400,281331460,9580,9580,9580,9580,0
20230831,132300,281331460,9580,9580,9590,9580,104
20230831,132200,280335000,9590,9590,9590,9590,6
20230831,132100,280277460,9590,9590,9590,9590,7
20230831,132000,280210330,9590,9590,9590,9590,0
20230831,131900,280210330,9590,9590,9590,9590,0
20230831,131800,280210330,9590,9590,9590,9590,4
20230831,131700,280171970,9600,9580,9600,9580,114
20230831,131600,279079530,9580,9600,9600,9570,168
20230831,131500,277470620,9610,9590,9610,9570,666
20230831,131400,271089060,9600,9590,9600,9590,68
20230831,131300,270436860,9590,9590,9590,9590,0
20230831,131200,270436860,9590,9600,9600,9590,14
20230831,131100,270302500,9600,9600,9600,9600,42
20230831,131000,269899300,9600,9600,9600,9600,43
20230831,130900,269486500,9600,9600,9600,9600,55
20230831,130800,268958500,9600,9600,9600,9600,32
20230831,130700,268651300,9600,9610,9610,9590,211
20230831,130600,266626270,9620,9620,9620,9610,185
20230831,130500,264848070,9630,9630,9630,9630,0
20230831,130400,264848070,9630,9630,9630,9630,0
20230831,130300,264848070,9630,9620,9630,9620,8
20230831,130200,264771070,9620,9620,9620,9620,0
20230831,130100,264771070,9620,9620,9620,9620,0
20230831,130000,264771070,9620,9620,9620,9620,7
20230831,125900,264703730,9620,9620,9620,9620,0
20230831,125800,264703730,9620,9620,9620,9620,0
20230831,125700,264703730,9620,9620,9620,9620,4
20230831,125600,264665250,9620,9620,9620,9620,0
20230831,125500,264665250,9620,9620,9620,9620,0
20230831,125400,264665250,9620,9600,9640,9600,402
20230831,125300,260800860,9590,9590,9590,9590,0
20230831,125200,260800860,9590,9590,9590,9590,10
20230831,125100,260704960,9590,9590,9590,9590,4
20230831,125000,260666600,9600,9600,9600,9600,0
20230831,124900,260666600,9600,9600,9600,9600,0
20230831,124800,260666600,9600,9590,9600,9580,105
20230831,124700,259660450,9590,9590,9590,9590,20
20230831,124600,259468650,9600,9600,9610,9600,40
20230831,124500,259084580,9600,9590,9600,9590,8
20230831,124400,259007820,9590,9590,9590,9590,0
20230831,124300,259007820,9590,9590,9590,9590,0
20230831,124200,259007820,9590,9590,9590,9590,4
20230831,124100,258969460,9590,9590,9590,9590,20
20230831,124000,258777660,9590,9590,9590,9590,0
20230831,123900,258777660,9590,9590,9600,9580,152
20230831,123800,257320710,9590,9590,9590,9590,0
20230831,123700,257320710,9590,9590,9590,9590,0
20230831,123600,257320710,9590,9600,9600,9590,8
20230831,123500,257243960,9600,9590,9600,9590,96
20230831,123400,256323160,9590,9590,9590,9590,0
20230831,123300,256323160,9590,9590,9590,9590,14
20230831,123200,256188900,9600,9600,9600,9600,0
20230831,123100,256188900,9600,9590,9600,9590,17
20230831,123000,256025800,9590,9590,9590,9590,4
20230831,122900,255987440,9600,9600,9600,9600,0
20230831,122800,255987440,9600,9600,9600,9600,5
20230831,122700,255939440,9610,9610,9610,9610,0
20230831,122600,255939440,9610,9610,9610,9600,421
20230831,122500,251893730,9610,9600,9610,9600,5
20230831,122400,251845720,9610,9610,9610,9610,30
20230831,122300,251557420,9610,9610,9610,9610,0
20230831,122200,251557420,9610,9590,9610,9580,124
20230831,122100,250368930,9590,9590,9590,9590,0
20230831,122000,250368930,9590,9590,9610,9590,78
20230831,121900,249620370,9590,9590,9590,9590,0
20230831,121800,249620370,9590,9590,9590,9590,8
20230831,121700,249543650,9610,9600,9610,9600,139
20230831,121600,248209130,9610,9610,9610,9610,8
20230831,121500,248132250,9630,9630,9630,9630,0
20230831,121400,248132250,9630,9630,9630,9630,0
20230831,121300,248132250,9630,9630,9630,9630,0
20230831,121200,248132250,9630,9630,9630,9630,0
20230831,121100,248132250,9630,9630,9630,9630,0
20230831,121000,248132250,9630,9600,9640,9580,255
20230831,120900,245687310,9610,9610,9610,9610,8
20230831,120800,245610430,9640,9590,9640,9570,804
20230831,120700,237881800,9590,9590,9590,9590,4
20230831,120600,237843440,9590,9590,9590,9590,0
20230831,120500,237843440,9590,9590,9590,9590,0
20230831,120400,237843440,9590,9590,9590,9590,4
20230831,120300,237805080,9600,9580,9600,9580,115
20230831,120200,236703170,9590,9580,9590,9580,131
20230831,120100,235447880,9590,9590,9590,9590,48
20230831,120000,234987560,9610,9610,9610,9610,0
20230831,115900,234987560,9610,9610,9610,9610,0
20230831,115800,234987560,9610,9610,9610,9610,0
20230831,115700,234987560,9610,9610,9610,9610,0
20230831,115600,234987560,9610,9600,9610,9600,22
20230831,115500,234776300,9600,9600,9600,9600,4
20230831,115400,234737900,9600,9600,9600,9600,1
20230831,115300,234728300,9600,9600,9600,9600,0
20230831,115200,234728300,9600,9600,9600,9600,4
20230831,115100,234689900,9600,9600,9600,9600,0
20230831,115000,234689900,9600,9600,9600,9600,3
20230831,114900,234661100,9590,9590,9590,9590,5
20230831,114800,234613150,9590,9590,9590,9590,2
20230831,114700,234593970,9610,9600,9610,9600,29
20230831,114600,234315320,9590,9590,9590,9590,0
20230831,114500,234315320,9590,9590,9590,9590,1
20230831,114400,234305730,9600,9590,9600,9590,11
20230831,114300,234200140,9590,9590,9590,9590,5
20230831,114200,234152190,9600,9600,9600,9600,14
20230831,114100,234017790,9600,9590,9600,9590,123
20230831,114000,232837990,9590,9590,9590,9590,4
20230831,113900,232799630,9590,9590,9590,9590,19
20230831,113800,232617420,9590,9590,9590,9590,1
20230831,113700,232607830,9580,9580,9580,9580,5
20230831,113600,232559930,9590,9590,9590,9590,0
20230831,113500,232559930,9590,9580,9590,9580,61
20230831,113400,231975460,9590,9590,9590,9590,0
20230831,113300,231975460,9590,9580,9590,9570,19
20230831,113200,231793540,9580,9580,9580,9580,4
20230831,113100,231755220,9590,9580,9590,9570,203
20230831,113000,229811030,9580,9580,9580,9580,6
20230831,112900,229753550,9580,9580,9580,9580,3
20230831,112800,229724810,9580,9580,9580,9580,0
20230831,112700,229724810,9580,9580,9580,9580,0
20230831,112600,229724810,9580,9580,9580,9580,4
20230831,112500,229686490,9590,9590,9590,9590,0
20230831,112400,229686490,9590,9590,9590,9590,0
20230831,112300,229686490,9590,9580,9590,9580,13
20230831,112200,229561920,9580,9560,9590,9560,378
20230831,112100,225946330,9550,9550,9550,9550,0
20230831,112000,225946330,9550,9550,9550,9550,4
20230831,111900,225908130,9550,9550,9550,9550,0
20230831,111800,225908130,9550,9550,9550,9550,0
20230831,111700,225908130,9550,9550,9550,9550,6
20230831,111600,225850830,9570,9570,9570,9570,0
20230831,111500,225850830,9570,9570,9570,9570,0
20230831,111400,225850830,9570,9560,9570,9550,106
20230831,111300,224838050,9580,9570,9580,9570,29
20230831,111200,224560430,9570,9550,9590,9550,924
20230831,111100,215721300,9540,9540,9540,9540,1882
20230831,111000,197767020,9550,9560,9560,9550,408
20230831,110900,193869850,9560,9560,9560,9560,0
20230831,110800,193869850,9560,9560,9570,9550,727
20230831,110700,186920220,9560,9560,9560,9560,11
20230831,110600,186815060,9570,9570,9570,9570,10
20230831,110500,186719360,9560,9560,9560,9560,4
20230831,110400,186681120,9570,9570,9570,9570,2
20230831,110300,186661980,9560,9560,9560,9560,1
20230831,110200,186652420,9570,9560,9570,9560,123
20230831,110100,185476350,9560,9570,9570,9560,60
20230831,110000,184902170,9570,9560,9570,9560,62
20230831,105900,184309330,9560,9560,9560,9560,4
20230831,105800,184271090,9560,9560,9560,9560,0
20230831,105700,184271090,9560,9560,9560,9560,0
20230831,105600,184271090,9560,9560,9560,9560,5
20230831,105500,184223290,9560,9560,9560,9560,0
20230831,105400,184223290,9560,9560,9560,9560,2
20230831,105300,184204170,9560,9560,9560,9560,4
20230831,105200,184165930,9570,9570,9570,9570,1
20230831,105100,184156360,9570,9570,9570,9570,67
20230831,105000,183515170,9560,9560,9560,9560,4
20230831,104900,183476930,9570,9570,9570,9570,9
20230831,104800,183390800,9570,9570,9570,9570,3
20230831,104700,183362090,9560,9560,9560,9560,5
20230831,104600,183314290,9570,9560,9570,9560,458
20230831,104500,178935120,9560,9560,9560,9560,2
20230831,104400,178916000,9580,9580,9580,9580,0
20230831,104300,178916000,9580,9570,9580,9560,552
20230831,104200,173636710,9570,9570,9570,9570,0
20230831,104100,173636710,9570,9570,9570,9570,4
20230831,104000,173598430,9580,9580,9580,9580,0
20230831,103900,173598430,9580,9570,9580,9570,20
20230831,103800,173406880,9580,9580,9580,9580,66
20230831,103700,172774600,9580,9580,9580,9580,0
20230831,103600,172774600,9580,9580,9580,9580,48
20230831,103500,172314760,9590,9590,9590,9590,2
20230831,103400,172295580,9600,9600,9600,9600,11
20230831,103300,172189980,9590,9560,9630,9560,670
20230831,103200,165768390,9560,9560,9560,9560,26
20230831,103100,165519830,9570,9570,9570,9570,0
20230831,103000,165519830,9570,9560,9570,9560,29
20230831,102900,165242550,9570,9580,9580,9570,305
20230831,102800,162322910,9580,9580,9580,9580,2
20230831,102700,162303750,9580,9580,9580,9580,5
20230831,102600,162255850,9590,9580,9590,9580,97
20230831,102500,161326460,9580,9580,9580,9580,21
20230831,102400,161125280,9590,9610,9610,9590,102
20230831,102300,160146150,9610,9610,9610,9610,0
20230831,102200,160146150,9610,9610,9610,9610,0
20230831,102100,160146150,9610,9620,9620,9610,18
20230831,102000,159973010,9630,9620,9630,9620,60
20230831,101900,159395710,9620,9620,9620,9620,0
20230831,101800,159395710,9620,9620,9620,9620,5
20230831,101700,159347610,9620,9620,9620,9620,0
20230831,101600,159347610,9620,9620,9620,9620,0
20230831,101500,159347610,9620,9610,9620,9610,5
20230831,101400,159299550,9630,9630,9630,9630,0
20230831,101300,159299550,9630,9630,9630,9630,0
20230831,101200,159299550,9630,9610,9630,9610,206
20230831,101100,157318550,9600,9600,9600,9600,0
20230831,101000,157318550,9600,9600,9600,9600,18
20230831,100900,157145750,9600,9610,9610,9600,6
20230831,100800,157088130,9600,9600,9600,9600,14
20230831,100700,156953730,9620,9620,9620,9620,8
20230831,100600,156876770,9620,9630,9630,9620,244
20230831,100500,154527060,9650,9650,9650,9650,42
20230831,100400,154121760,9660,9660,9660,9660,0
20230831,100300,154121760,9660,9660,9660,9660,9
20230831,100200,154034820,9670,9670,9670,9670,50
20230831,100100,153551320,9670,9670,9670,9670,6
20230831,100000,153493300,9690,9680,9690,9660,587
20230831,095900,147810320,9680,9600,9680,9600,1236
20230831,095800,135877370,9580,9610,9610,9580,7729
20230831,095700,61629570,9620,9620,9620,9620,5
20230831,095600,61581470,9630,9630,9630,9630,0
20230831,095500,61581470,9630,9630,9630,9630,2
20230831,095400,61562210,9640,9640,9640,9640,0
20230831,095300,61562210,9640,9610,9640,9610,172
20230831,095200,59908310,9610,9610,9610,9610,211
20230831,095100,57880600,9600,9600,9600,9600,8
20230831,095000,57803800,9590,9590,9590,9590,0
20230831,094900,57803800,9590,9590,9590,9590,10
20230831,094800,57707900,9590,9590,9590,9590,0
20230831,094700,57707900,9590,9590,9590,9590,0
20230831,094600,57707900,9590,9590,9590,9590,2
20230831,094500,57688720,9600,9600,9600,9600,2
20230831,094400,57669520,9610,9610,9610,9610,0
20230831,094300,57669520,9610,9610,9610,9610,2
20230831,094200,57650300,9610,9610,9610,9610,0
20230831,094100,57650300,9610,9610,9610,9610,2
20230831,094000,57631080,9630,9640,9640,9630,274
20230831,093900,54992410,9650,9650,9650,9650,0
20230831,093800,54992410,9650,9650,9650,9650,1
20230831,093700,54982760,9650,9640,9650,9640,10
20230831,093600,54886310,9650,9650,9650,9650,61
20230831,093500,54297660,9650,9650,9650,9650,0
20230831,093400,54297660,9650,9650,9650,9650,2
20230831,093300,54278360,9650,9650,9650,9650,0
20230831,093200,54278360,9650,9650,9650,9650,0
20230831,093100,54278360,9650,9650,9650,9650,17
20230831,093000,54114310,9660,9660,9660,9660,0
20230831,092900,54114310,9660,9650,9660,9650,24
20230831,092800,53882670,9660,9650,9660,9650,625
20230831,092700,47849050,9640,9590,9640,9580,337
20230831,092600,44615870,9600,9590,9600,9580,226
20230831,092500,42449040,9590,9580,9590,9580,76
20230831,092400,41720750,9590,9590,9590,9590,0
20230831,092300,41720750,9590,9610,9610,9590,318
20230831,092200,38668890,9620,9620,9620,9620,2
20230831,092100,38649650,9620,9620,9620,9620,18
20230831,092000,38476490,9620,9610,9620,9610,540
20230831,091900,33286690,9610,9620,9620,9610,14
20230831,091800,33152050,9610,9610,9610,9610,1
20230831,091700,33142440,9620,9630,9630,9620,197
20230831,091600,31245830,9630,9630,9630,9630,60
20230831,091500,30668030,9630,9630,9630,9630,3
20230831,091400,30639140,9630,9630,9630,9630,0
20230831,091300,30639140,9630,9640,9640,9630,7
20230831,091200,30571720,9630,9650,9650,9630,85
20230831,091100,29752080,9650,9650,9650,9650,12
20230831,091000,29636280,9650,9600,9650,9600,806
20230831,090900,21892840,9600,9580,9600,9580,241
20230831,090800,19581440,9590,9570,9590,9570,80
20230831,090700,18815000,9570,9570,9570,9570,4
20230831,090600,18776720,9580,9560,9590,9560,100
20230831,090500,17819060,9560,9560,9560,9560,1
20230831,090400,17809500,9560,9570,9580,9550,214
20230831,090300,15763000,9600,9530,9600,9530,693
20230831,090200,9153040,9610,9610,9610,9610,102
20230831,090100,8172820,9610,9610,9610,9580,410
20230831,090000,4233220,9610,9600,9610,9530,442