KissMeData/084870/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194000,246808740,2145,2145,2145,2145,4295
20230831,193900,246808740,2145,2145,2145,2145,0
20230831,193800,246808740,2145,2145,2145,2145,0
20230831,193700,246808740,2145,2145,2145,2145,0
20230831,193600,246808740,2145,2145,2145,2145,0
20230831,193500,246808740,2145,2145,2145,2145,0
20230831,193400,246808740,2145,2145,2145,2145,0
20230831,193300,246808740,2145,2145,2145,2145,0
20230831,193200,246808740,2145,2145,2145,2145,0
20230831,193100,246808740,2145,2145,2145,2145,0
20230831,193000,246808740,2145,2145,2145,2145,0
20230831,192900,246808740,2145,2145,2145,2145,0
20230831,192800,246808740,2145,2145,2145,2145,0
20230831,192700,246808740,2145,2145,2145,2145,0
20230831,192600,246808740,2145,2145,2145,2145,0
20230831,192500,246808740,2145,2145,2145,2145,0
20230831,192400,246808740,2145,2145,2145,2145,0
20230831,192300,246808740,2145,2145,2145,2145,0
20230831,192200,246808740,2145,2145,2145,2145,0
20230831,192100,246808740,2145,2145,2145,2145,0
20230831,192000,246808740,2145,2145,2145,2145,0
20230831,191900,246808740,2145,2145,2145,2145,0
20230831,191800,246808740,2145,2145,2145,2145,0
20230831,191700,246808740,2145,2145,2145,2145,0
20230831,191600,246808740,2145,2145,2145,2145,0
20230831,191500,246808740,2145,2145,2145,2145,0
20230831,191400,246808740,2145,2145,2145,2145,0
20230831,191300,246808740,2145,2145,2145,2145,0
20230831,191200,246808740,2145,2145,2145,2145,0
20230831,191100,246808740,2145,2145,2145,2145,0
20230831,191000,246808740,2145,2145,2145,2145,4295
20230831,190900,246808740,2145,2145,2145,2145,0
20230831,190800,246808740,2145,2145,2145,2145,0
20230831,190700,246808740,2145,2145,2145,2145,0
20230831,190600,246808740,2145,2145,2145,2145,0
20230831,190500,246808740,2145,2145,2145,2145,0
20230831,190400,246808740,2145,2145,2145,2145,0
20230831,190300,246808740,2145,2145,2145,2145,0
20230831,190200,246808740,2145,2145,2145,2145,0
20230831,190100,246808740,2145,2145,2145,2145,0
20230831,190000,246808740,2145,2145,2145,2145,0
20230831,185900,246808740,2145,2145,2145,2145,0
20230831,185800,246808740,2145,2145,2145,2145,0
20230831,185700,246808740,2145,2145,2145,2145,0
20230831,185600,246808740,2145,2145,2145,2145,0
20230831,185500,246808740,2145,2145,2145,2145,0
20230831,185400,246808740,2145,2145,2145,2145,0
20230831,185300,246808740,2145,2145,2145,2145,0
20230831,185200,246808740,2145,2145,2145,2145,0
20230831,185100,246808740,2145,2145,2145,2145,0
20230831,185000,246808740,2145,2145,2145,2145,0
20230831,184900,246808740,2145,2145,2145,2145,0
20230831,184800,246808740,2145,2145,2145,2145,0
20230831,184700,246808740,2145,2145,2145,2145,0
20230831,184600,246808740,2145,2145,2145,2145,0
20230831,184500,246808740,2145,2145,2145,2145,0
20230831,184400,246808740,2145,2145,2145,2145,0
20230831,184300,246808740,2145,2145,2145,2145,0
20230831,184200,246808740,2145,2145,2145,2145,0
20230831,184100,246808740,2145,2145,2145,2145,0
20230831,184000,246808740,2145,2145,2145,2145,4295
20230831,183900,246808740,2145,2145,2145,2145,0
20230831,183800,246808740,2145,2145,2145,2145,0
20230831,183700,246808740,2145,2145,2145,2145,0
20230831,183600,246808740,2145,2145,2145,2145,0
20230831,183500,246808740,2145,2145,2145,2145,0
20230831,183400,246808740,2145,2145,2145,2145,0
20230831,183300,246808740,2145,2145,2145,2145,0
20230831,183200,246808740,2145,2145,2145,2145,0
20230831,183100,246808740,2145,2145,2145,2145,0
20230831,183000,246808740,2145,2145,2145,2145,0
20230831,182900,246808740,2145,2145,2145,2145,0
20230831,182800,246808740,2145,2145,2145,2145,0
20230831,182700,246808740,2145,2145,2145,2145,0
20230831,182600,246808740,2145,2145,2145,2145,0
20230831,182500,246808740,2145,2145,2145,2145,0
20230831,182400,246808740,2145,2145,2145,2145,0
20230831,182300,246808740,2145,2145,2145,2145,0
20230831,182200,246808740,2145,2145,2145,2145,0
20230831,182100,246808740,2145,2145,2145,2145,0
20230831,182000,246808740,2145,2145,2145,2145,0
20230831,181900,246808740,2145,2145,2145,2145,0
20230831,181800,246808740,2145,2145,2145,2145,0
20230831,181700,246808740,2145,2145,2145,2145,0
20230831,181600,246808740,2145,2145,2145,2145,0
20230831,181500,246808740,2145,2145,2145,2145,0
20230831,181400,246808740,2145,2145,2145,2145,0
20230831,181300,246808740,2145,2145,2145,2145,0
20230831,181200,246808740,2145,2145,2145,2145,0
20230831,181100,246808740,2145,2145,2145,2145,0
20230831,181000,246808740,2145,2145,2145,2145,4295
20230831,180900,246808740,2145,2145,2145,2145,0
20230831,180800,246808740,2145,2145,2145,2145,0
20230831,180700,246808740,2145,2145,2145,2145,0
20230831,180600,246808740,2145,2145,2145,2145,0
20230831,180500,246808740,2145,2145,2145,2145,0
20230831,180400,246808740,2145,2145,2145,2145,0
20230831,180300,246808740,2145,2145,2145,2145,0
20230831,180200,246808740,2145,2145,2145,2145,0
20230831,180100,246808740,2145,2145,2145,2145,0
20230831,180000,246808740,2145,2145,2145,2145,0
20230831,175900,246808740,2145,2145,2145,2145,0
20230831,175800,246808740,2145,2145,2145,2145,0
20230831,175700,246808740,2145,2145,2145,2145,0
20230831,175600,246808740,2145,2145,2145,2145,0
20230831,175500,246808740,2145,2145,2145,2145,0
20230831,175400,246808740,2145,2145,2145,2145,0
20230831,175300,246808740,2145,2145,2145,2145,0
20230831,175200,246808740,2145,2145,2145,2145,0
20230831,175100,246808740,2145,2145,2145,2145,0
20230831,175000,246808740,2145,2145,2145,2145,0
20230831,174900,246808740,2145,2145,2145,2145,0
20230831,174800,246808740,2145,2145,2145,2145,0
20230831,174700,246808740,2145,2145,2145,2145,0
20230831,174600,246808740,2145,2145,2145,2145,0
20230831,174500,246808740,2145,2145,2145,2145,0
20230831,174400,246808740,2145,2145,2145,2145,0
20230831,174300,246808740,2145,2145,2145,2145,0
20230831,174200,246808740,2145,2145,2145,2145,0
20230831,174100,246808740,2145,2145,2145,2145,0
20230831,174000,246808740,2145,2145,2145,2145,4295
20230831,173900,246808740,2145,2145,2145,2145,0
20230831,173800,246808740,2145,2145,2145,2145,0
20230831,173700,246808740,2145,2145,2145,2145,0
20230831,173600,246808740,2145,2145,2145,2145,0
20230831,173500,246808740,2145,2145,2145,2145,0
20230831,173400,246808740,2145,2145,2145,2145,0
20230831,173300,246808740,2145,2145,2145,2145,0
20230831,173200,246808740,2145,2145,2145,2145,0
20230831,173100,246808740,2145,2145,2145,2145,0
20230831,173000,246808740,2145,2145,2145,2145,0
20230831,172900,246808740,2145,2145,2145,2145,0
20230831,172800,246808740,2145,2145,2145,2145,0
20230831,172700,246808740,2145,2145,2145,2145,0
20230831,172600,246808740,2145,2145,2145,2145,0
20230831,172500,246808740,2145,2145,2145,2145,0
20230831,172400,246808740,2145,2145,2145,2145,0
20230831,172300,246808740,2145,2145,2145,2145,0
20230831,172200,246808740,2145,2145,2145,2145,0
20230831,172100,246808740,2145,2145,2145,2145,0
20230831,172000,246808740,2145,2145,2145,2145,0
20230831,171900,246808740,2145,2145,2145,2145,0
20230831,171800,246808740,2145,2145,2145,2145,0
20230831,171700,246808740,2145,2145,2145,2145,0
20230831,171600,246808740,2145,2145,2145,2145,0
20230831,171500,246808740,2145,2145,2145,2145,0
20230831,171400,246808740,2145,2145,2145,2145,0
20230831,171300,246808740,2145,2145,2145,2145,0
20230831,171200,246808740,2145,2145,2145,2145,0
20230831,171100,246808740,2145,2145,2145,2145,0
20230831,171000,246808740,2145,2145,2145,2145,4295
20230831,170900,246808740,2145,2145,2145,2145,0
20230831,170800,246808740,2145,2145,2145,2145,0
20230831,170700,246808740,2145,2145,2145,2145,0
20230831,170600,246808740,2145,2145,2145,2145,0
20230831,170500,246808740,2145,2145,2145,2145,0
20230831,170400,246808740,2145,2145,2145,2145,0
20230831,170300,246808740,2145,2145,2145,2145,0
20230831,170200,246808740,2145,2145,2145,2145,0
20230831,170100,246808740,2145,2145,2145,2145,0
20230831,170000,246808740,2145,2145,2145,2145,0
20230831,165900,246808740,2145,2145,2145,2145,0
20230831,165800,246808740,2145,2145,2145,2145,0
20230831,165700,246808740,2145,2145,2145,2145,0
20230831,165600,246808740,2145,2145,2145,2145,0
20230831,165500,246808740,2145,2145,2145,2145,0
20230831,165400,246808740,2145,2145,2145,2145,0
20230831,165300,246808740,2145,2145,2145,2145,0
20230831,165200,246808740,2145,2145,2145,2145,0
20230831,165100,246808740,2145,2145,2145,2145,0
20230831,165000,246808740,2145,2145,2145,2145,0
20230831,164900,246808740,2145,2145,2145,2145,0
20230831,164800,246808740,2145,2145,2145,2145,0
20230831,164700,246808740,2145,2145,2145,2145,0
20230831,164600,246808740,2145,2145,2145,2145,0
20230831,164500,246808740,2145,2145,2145,2145,0
20230831,164400,246808740,2145,2145,2145,2145,0
20230831,164300,246808740,2145,2145,2145,2145,0
20230831,164200,246808740,2145,2145,2145,2145,0
20230831,164100,246808740,2145,2145,2145,2145,0
20230831,164000,246808740,2145,2145,2145,2145,4295
20230831,163900,246808740,2145,2145,2145,2145,0
20230831,163800,246808740,2145,2145,2145,2145,0
20230831,163700,246808740,2145,2145,2145,2145,0
20230831,163600,246808740,2145,2145,2145,2145,0
20230831,163500,246808740,2145,2145,2145,2145,0
20230831,163400,246808740,2145,2145,2145,2145,0
20230831,163300,246808740,2145,2145,2145,2145,0
20230831,163200,246808740,2145,2145,2145,2145,0
20230831,163100,246808740,2145,2145,2145,2145,0
20230831,163000,246808740,2145,2145,2145,2145,0
20230831,162900,246808740,2145,2145,2145,2145,0
20230831,162800,246808740,2145,2145,2145,2145,0
20230831,162700,246808740,2145,2145,2145,2145,0
20230831,162600,246808740,2145,2145,2145,2145,0
20230831,162500,246808740,2145,2145,2145,2145,0
20230831,162400,246808740,2145,2145,2145,2145,0
20230831,162300,246808740,2145,2145,2145,2145,0
20230831,162200,246808740,2145,2145,2145,2145,0
20230831,162100,246808740,2145,2145,2145,2145,0
20230831,162000,246808740,2145,2145,2145,2145,0
20230831,161900,246808740,2145,2145,2145,2145,0
20230831,161800,246808740,2145,2145,2145,2145,0
20230831,161700,246808740,2145,2145,2145,2145,0
20230831,161600,246808740,2145,2145,2145,2145,0
20230831,161500,246808740,2145,2145,2145,2145,0
20230831,161400,246808740,2145,2145,2145,2145,0
20230831,161300,246808740,2145,2145,2145,2145,0
20230831,161200,246808740,2145,2145,2145,2145,0
20230831,161100,246808740,2145,2145,2145,2145,0
20230831,161000,246808740,2145,2145,2145,2145,4295
20230831,160900,246808740,2145,2145,2145,2145,0
20230831,160800,246808740,2145,2145,2145,2145,0
20230831,160700,246808740,2145,2145,2145,2145,0
20230831,160600,246808740,2145,2145,2145,2145,0
20230831,160500,246808740,2145,2145,2145,2145,0
20230831,160400,246808740,2145,2145,2145,2145,0
20230831,160300,246808740,2145,2145,2145,2145,0
20230831,160200,246808740,2145,2145,2145,2145,0
20230831,160100,246808740,2145,2145,2145,2145,0
20230831,160000,246808740,2145,2145,2145,2145,0
20230831,155900,246808740,2145,2145,2145,2145,0
20230831,155800,246808740,2145,2145,2145,2145,0
20230831,155700,246808740,2145,2145,2145,2145,0
20230831,155600,246808740,2145,2145,2145,2145,0
20230831,155500,246808740,2145,2145,2145,2145,0
20230831,155400,246808740,2145,2145,2145,2145,0
20230831,155300,246808740,2145,2145,2145,2145,0
20230831,155200,246808740,2145,2145,2145,2145,0
20230831,155100,246808740,2145,2145,2145,2145,0
20230831,155000,246808740,2145,2145,2145,2145,0
20230831,154900,246808740,2145,2145,2145,2145,0
20230831,154800,246808740,2145,2145,2145,2145,0
20230831,154700,246808740,2145,2145,2145,2145,0
20230831,154600,246808740,2145,2145,2145,2145,0
20230831,154500,246808740,2145,2145,2145,2145,0
20230831,154400,246808740,2145,2145,2145,2145,0
20230831,154300,246808740,2145,2145,2145,2145,0
20230831,154200,246808740,2145,2145,2145,2145,0
20230831,154100,246808740,2145,2145,2145,2145,0
20230831,154000,246808740,2145,2145,2145,2145,4295
20230831,153900,246808740,2145,2145,2145,2145,0
20230831,153800,246808740,2145,2145,2145,2145,0
20230831,153700,246808740,2145,2145,2145,2145,0
20230831,153600,246808740,2145,2145,2145,2145,0
20230831,153500,246808740,2145,2145,2145,2145,0
20230831,153400,246808740,2145,2145,2145,2145,0
20230831,153300,246808740,2145,2145,2145,2145,0
20230831,153200,246808740,2145,2145,2145,2145,0
20230831,153100,246808740,2145,2145,2145,2145,0
20230831,153000,246808740,2145,2145,2145,2145,4295
20230831,152900,237595965,2120,2120,2120,2120,0
20230831,152800,237595965,2120,2120,2120,2120,0
20230831,152700,237595965,2120,2120,2120,2120,0
20230831,152600,237595965,2120,2120,2120,2120,0
20230831,152500,237595965,2120,2120,2120,2120,0
20230831,152400,237595965,2120,2120,2120,2120,0
20230831,152300,237595965,2120,2120,2120,2120,0
20230831,152200,237595965,2120,2120,2120,2120,0
20230831,152100,237595965,2120,2120,2120,2120,0
20230831,152000,237595965,2120,2120,2120,2120,0
20230831,151900,237595965,2120,2120,2120,2120,0
20230831,151800,237595965,2120,2130,2130,2120,30
20230831,151700,237532265,2130,2130,2130,2130,0
20230831,151600,237532265,2130,2140,2145,2130,292
20230831,151500,236909970,2130,2130,2130,2130,46
20230831,151400,236811990,2130,2130,2130,2130,1
20230831,151300,236809860,2130,2135,2135,2120,2740
20230831,151200,230981285,2135,2135,2135,2135,23
20230831,151100,230932180,2135,2140,2140,2135,563
20230831,151000,229728365,2140,2140,2150,2140,991
20230831,150900,227598405,2140,2140,2140,2140,1
20230831,150800,227596265,2150,2150,2150,2150,0
20230831,150700,227596265,2150,2145,2150,2145,300
20230831,150600,226951300,2140,2140,2140,2140,1508
20230831,150500,223724180,2140,2140,2140,2140,1
20230831,150400,223722040,2150,2150,2150,2150,0
20230831,150300,223722040,2150,2145,2150,2145,1854
20230831,150200,219736220,2145,2145,2145,2145,8
20230831,150100,219719060,2145,2140,2145,2140,9
20230831,150000,219699760,2135,2135,2135,2135,6
20230831,145900,219686950,2130,2130,2130,2130,7
20230831,145800,219672040,2130,2135,2135,2130,301
20230831,145700,219029410,2125,2130,2130,2125,1428
20230831,145600,215993795,2130,2130,2130,2130,8
20230831,145500,215976755,2130,2135,2135,2130,1583
20230831,145400,212597055,2135,2135,2135,2135,174
20230831,145300,212225565,2135,2135,2135,2135,0
20230831,145200,212225565,2135,2135,2135,2135,8
20230831,145100,212208485,2135,2135,2135,2135,8
20230831,145000,212191405,2135,2135,2135,2135,0
20230831,144900,212191405,2135,2140,2140,2135,167
20230831,144800,211834330,2140,2140,2140,2140,702
20230831,144700,210332050,2140,2140,2140,2140,8
20230831,144600,210314930,2140,2140,2140,2140,0
20230831,144500,210314930,2140,2140,2140,2140,8
20230831,144400,210297810,2135,2145,2150,2135,417
20230831,144300,209404870,2135,2135,2145,2135,10
20230831,144200,209383510,2135,2135,2135,2135,7
20230831,144100,209368565,2135,2135,2135,2135,0
20230831,144000,209368565,2135,2135,2135,2135,8
20230831,143900,209351485,2135,2145,2145,2135,168
20230831,143800,208992795,2135,2135,2135,2135,8
20230831,143700,208975715,2130,2130,2130,2130,8
20230831,143600,208958675,2145,2145,2145,2145,0
20230831,143500,208958675,2145,2145,2145,2145,0
20230831,143400,208958675,2145,2130,2145,2130,178
20230831,143300,208579420,2145,2135,2145,2135,9
20230831,143200,208560195,2130,2130,2130,2130,7
20230831,143100,208545285,2145,2145,2145,2145,0
20230831,143000,208545285,2145,2145,2145,2145,0
20230831,142900,208545285,2145,2145,2145,2125,2667
20230831,142800,202827950,2145,2135,2145,2135,20
20230831,142700,202785150,2125,2130,2130,2125,23
20230831,142600,202736270,2125,2125,2125,2125,0
20230831,142500,202736270,2125,2125,2125,2125,25
20230831,142400,202683145,2125,2130,2130,2125,720
20230831,142300,201153115,2145,2145,2145,2145,0
20230831,142200,201153115,2145,2135,2145,2135,470
20230831,142100,200146405,2125,2125,2125,2125,8
20230831,142000,200129405,2125,2125,2125,2125,7
20230831,141900,200114530,2125,2130,2130,2125,175
20230831,141800,199742415,2125,2125,2125,2125,0
20230831,141700,199742415,2125,2125,2125,2125,1
20230831,141600,199740290,2125,2125,2125,2125,30
20230831,141500,199676540,2130,2130,2130,2130,0
20230831,141400,199676540,2130,2140,2140,2130,1178
20230831,141300,197157295,2145,2145,2145,2145,11
20230831,141200,197133700,2145,2145,2145,2145,8
20230831,141100,197116540,2145,2145,2145,2145,0
20230831,141000,197116540,2145,2145,2145,2145,0
20230831,140900,197116540,2145,2145,2145,2145,168
20230831,140800,196756180,2165,2165,2165,2165,0
20230831,140700,196756180,2165,2135,2165,2130,2002
20230831,140600,192440180,2140,2140,2140,2140,118
20230831,140500,192187660,2160,2150,2160,2150,311
20230831,140400,191516070,2165,2120,2165,2120,1171
20230831,140300,188998405,2145,2115,2145,2115,1700
20230831,140200,185377675,2115,2115,2130,2115,2009
20230831,140100,181104205,2115,2115,2115,2115,800
20230831,140000,179412205,2115,2120,2125,2115,391
20230831,135900,178582580,2115,2115,2115,2115,415
20230831,135800,177704855,2115,2115,2115,2115,7
20230831,135700,177690050,2115,2115,2115,2115,0
20230831,135600,177690050,2115,2115,2115,2115,0
20230831,135500,177690050,2115,2115,2115,2115,8
20230831,135400,177673130,2115,2115,2115,2115,175
20230831,135300,177303005,2115,2115,2115,2115,0
20230831,135200,177303005,2115,2115,2115,2115,58
20230831,135100,177180335,2115,2115,2115,2115,279
20230831,135000,176590250,2115,2115,2115,2115,0
20230831,134900,176590250,2115,2115,2125,2115,316
20230831,134800,175921785,2115,2115,2115,2115,7
20230831,134700,175906980,2115,2115,2115,2115,8
20230831,134600,175890060,2115,2115,2115,2115,0
20230831,134500,175890060,2115,2115,2115,2115,0
20230831,134400,175890060,2115,2115,2115,2115,168
20230831,134300,175534740,2115,2125,2125,2115,319
20230831,134200,174856875,2115,2120,2120,2115,1145
20230831,134100,172429480,2130,2130,2130,2130,0
20230831,134000,172429480,2130,2130,2130,2130,4
20230831,133900,172420960,2120,2125,2125,2120,168
20230831,133800,172064395,2125,2120,2125,2120,16
20230831,133700,172030435,2120,2120,2120,2120,1
20230831,133600,172028315,2120,2120,2120,2120,7
20230831,133500,172013475,2120,2120,2120,2120,8
20230831,133400,171996515,2120,2120,2120,2120,168
20230831,133300,171640355,2125,2125,2125,2125,11
20230831,133200,171616980,2130,2130,2130,2130,0
20230831,133100,171616980,2130,2140,2140,2130,6
20230831,133000,171604170,2145,2145,2145,2145,0
20230831,132900,171604170,2145,2125,2145,2120,568
20230831,132800,170389565,2125,2125,2125,2125,8
20230831,132700,170372565,2125,2125,2125,2125,0
20230831,132600,170372565,2125,2125,2125,2125,7
20230831,132500,170357690,2120,2125,2125,2120,948
20230831,132400,168345860,2125,2125,2125,2125,171
20230831,132300,167982485,2125,2135,2135,2125,17
20230831,132200,167946250,2125,2125,2125,2125,0
20230831,132100,167946250,2125,2125,2125,2125,0
20230831,132000,167946250,2125,2125,2125,2125,0
20230831,131900,167946250,2125,2125,2125,2125,0
20230831,131800,167946250,2125,2130,2130,2125,182
20230831,131700,167558875,2130,2130,2130,2130,0
20230831,131600,167558875,2130,2130,2130,2130,9
20230831,131500,167539705,2135,2130,2135,2130,10
20230831,131400,167518390,2130,2135,2135,2130,1914
20230831,131300,163436365,2135,2135,2135,2135,8
20230831,131200,163419285,2135,2135,2135,2135,0
20230831,131100,163419285,2135,2135,2135,2135,8
20230831,131000,163402205,2135,2135,2135,2135,7
20230831,130900,163387260,2135,2135,2135,2135,1
20230831,130800,163385125,2145,2145,2145,2145,0
20230831,130700,163385125,2145,2135,2145,2135,16
20230831,130600,163350920,2135,2135,2135,2135,8
20230831,130500,163333840,2135,2135,2135,2135,0
20230831,130400,163333840,2135,2135,2135,2135,50
20230831,130300,163227090,2135,2135,2135,2135,310
20230831,130200,162565240,2135,2135,2135,2135,0
20230831,130100,162565240,2135,2140,2140,2135,246
20230831,130000,162040010,2140,2135,2140,2135,2
20230831,125900,162035735,2130,2130,2130,2130,0
20230831,125800,162035735,2130,2135,2135,2130,17
20230831,125700,161999445,2130,2130,2130,2130,239
20230831,125600,161490375,2130,2135,2135,2130,9
20230831,125500,161471165,2130,2130,2130,2130,0
20230831,125400,161471165,2130,2145,2145,2130,84
20230831,125300,161291000,2140,2140,2140,2130,592
20230831,125200,160024290,2145,2145,2145,2145,371
20230831,125100,159228495,2145,2145,2145,2145,8
20230831,125000,159211335,2145,2145,2145,2145,0
20230831,124900,159211335,2145,2145,2145,2145,0
20230831,124800,159211335,2145,2145,2145,2145,0
20230831,124700,159211335,2145,2145,2145,2145,1
20230831,124600,159209190,2165,2165,2165,2165,0
20230831,124500,159209190,2165,2150,2170,2150,694
20230831,124400,157706600,2145,2145,2145,2145,8
20230831,124300,157689440,2145,2145,2145,2145,7
20230831,124200,157674425,2145,2145,2145,2145,0
20230831,124100,157674425,2145,2145,2145,2145,9
20230831,124000,157655120,2150,2150,2150,2150,0
20230831,123900,157655120,2150,2150,2150,2150,0
20230831,123800,157655120,2150,2150,2150,2150,7
20230831,123700,157640070,2155,2150,2160,2140,2390
20230831,123600,152485770,2150,2150,2150,2150,0
20230831,123500,152485770,2150,2155,2155,2150,437
20230831,123400,151544040,2150,2150,2160,2150,360
20230831,123300,150766785,2140,2150,2160,2140,11
20230831,123200,150743130,2140,2155,2160,2140,1658
20230831,123100,147162615,2145,2160,2160,2145,1644
20230831,123000,143619220,2160,2140,2160,2140,2920
20230831,122900,137335065,2145,2135,2145,2135,4669
20230831,122800,127363490,2130,2130,2130,2130,8
20230831,122700,127346450,2125,2125,2125,2125,8
20230831,122600,127329450,2125,2125,2125,2125,7
20230831,122500,127314575,2125,2125,2125,2125,0
20230831,122400,127314575,2125,2125,2125,2125,8
20230831,122300,127297575,2125,2125,2125,2125,0
20230831,122200,127297575,2125,2125,2125,2125,58
20230831,122100,127174325,2125,2125,2125,2125,0
20230831,122000,127174325,2125,2125,2125,2125,419
20230831,121900,126283950,2125,2130,2130,2125,34
20230831,121800,126211535,2130,2130,2130,2130,1
20230831,121700,126209405,2135,2130,2135,2130,17
20230831,121600,126173190,2125,2125,2125,2125,0
20230831,121500,126173190,2125,2135,2135,2125,2
20230831,121400,126168930,2125,2125,2135,2125,1009
20230831,121300,124015115,2125,2125,2125,2125,1
20230831,121200,124012990,2125,2125,2125,2125,8
20230831,121100,123995990,2125,2125,2130,2125,39
20230831,121000,123913110,2125,2125,2125,2125,0
20230831,120900,123913110,2125,2125,2125,2120,10
20230831,120800,123891900,2120,2115,2120,2115,382
20230831,120700,123083245,2110,2110,2110,2110,9
20230831,120600,123064255,2110,2115,2115,2110,1196
20230831,120500,120537255,2115,2115,2115,2115,0
20230831,120400,120537255,2115,2115,2115,2115,8
20230831,120300,120520335,2120,2115,2120,2110,420
20230831,120200,119633020,2120,2115,2120,2115,2
20230831,120100,119628785,2115,2115,2115,2115,8
20230831,120000,119611865,2115,2115,2115,2115,0
20230831,115900,119611865,2115,2115,2115,2115,7
20230831,115800,119597060,2110,2115,2115,2110,810
20230831,115700,117885995,2115,2115,2115,2115,8
20230831,115600,117869075,2115,2115,2115,2115,0
20230831,115500,117869075,2115,2115,2115,2115,8
20230831,115400,117852155,2115,2115,2115,2115,7
20230831,115300,117837350,2115,2115,2115,2115,0
20230831,115200,117837350,2115,2115,2115,2115,8
20230831,115100,117820430,2115,2115,2115,2115,580
20230831,115000,116593730,2115,2115,2115,2115,8
20230831,114900,116576810,2125,2115,2125,2115,23
20230831,114800,116528080,2125,2125,2125,2125,0
20230831,114700,116528080,2125,2115,2125,2115,1325
20230831,114600,113725695,2115,2115,2115,2115,1125
20230831,114500,111346320,2115,2115,2115,2115,621
20230831,114400,110032905,2115,2115,2115,2115,0
20230831,114300,110032905,2115,2115,2115,2115,26
20230831,114200,109977915,2115,2115,2115,2115,26
20230831,114100,109922925,2115,2115,2115,2115,24
20230831,114000,109872165,2115,2115,2115,2115,11
20230831,113900,109848900,2115,2115,2115,2115,52
20230831,113800,109738920,2115,2115,2115,2115,0
20230831,113700,109738920,2115,2115,2115,2115,14
20230831,113600,109709310,2115,2115,2115,2115,0
20230831,113500,109709310,2115,2115,2130,2115,359
20230831,113400,108949295,2125,2125,2125,2125,1
20230831,113300,108947170,2115,2120,2120,2115,500
20230831,113200,107889540,2115,2115,2115,2115,0
20230831,113100,107889540,2115,2115,2115,2115,0
20230831,113000,107889540,2115,2115,2115,2115,0
20230831,112900,107889540,2115,2120,2120,2115,447
20230831,112800,106942665,2130,2125,2130,2125,5
20230831,112700,106932025,2120,2120,2120,2120,283
20230831,112600,106332065,2120,2120,2120,2120,0
20230831,112500,106332065,2120,2120,2120,2120,0
20230831,112400,106332065,2120,2120,2120,2120,0
20230831,112300,106332065,2120,2120,2120,2120,25
20230831,112200,106279065,2120,2120,2120,2120,0
20230831,112100,106279065,2120,2120,2120,2120,0
20230831,112000,106279065,2120,2120,2120,2120,0
20230831,111900,106279065,2120,2120,2120,2120,25
20230831,111800,106226065,2120,2120,2120,2120,0
20230831,111700,106226065,2120,2120,2120,2120,1
20230831,111600,106223945,2120,2120,2120,2120,0
20230831,111500,106223945,2120,2120,2120,2120,25
20230831,111400,106170945,2120,2120,2120,2120,0
20230831,111300,106170945,2120,2120,2120,2120,1
20230831,111200,106168825,2120,2120,2120,2120,420
20230831,111100,105278425,2120,2120,2120,2120,115
20230831,111000,105034625,2120,2120,2120,2120,0
20230831,110900,105034625,2120,2120,2120,2120,0
20230831,110800,105034625,2120,2120,2120,2120,0
20230831,110700,105034625,2120,2120,2120,2120,0
20230831,110600,105034625,2120,2120,2120,2120,26
20230831,110500,104979505,2120,2120,2120,2120,10
20230831,110400,104958305,2120,2120,2120,2120,0
20230831,110300,104958305,2120,2130,2130,2120,2500
20230831,110200,99646760,2130,2130,2130,2130,26
20230831,110100,99591380,2130,2135,2135,2130,2000
20230831,110000,95328615,2135,2135,2135,2135,0
20230831,105900,95328615,2135,2135,2135,2135,0
20230831,105800,95328615,2135,2135,2135,2135,26
20230831,105700,95273105,2135,2135,2135,2135,1
20230831,105600,95270970,2130,2130,2130,2130,0
20230831,105500,95270970,2130,2130,2130,2130,458
20230831,105400,94295430,2130,2130,2130,2130,526
20230831,105300,93175050,2130,2130,2130,2130,0
20230831,105200,93175050,2130,2140,2140,2130,6
20230831,105100,93162220,2140,2140,2140,2140,0
20230831,105000,93162220,2140,2130,2140,2130,43
20230831,104900,93070460,2130,2130,2130,2130,9
20230831,104800,93051290,2130,2130,2130,2130,0
20230831,104700,93051290,2130,2130,2130,2130,0
20230831,104600,93051290,2130,2130,2130,2130,26
20230831,104500,92995910,2130,2130,2130,2130,1
20230831,104400,92993780,2140,2140,2140,2140,3
20230831,104300,92987360,2130,2130,2130,2130,1
20230831,104200,92985230,2140,2130,2140,2130,44
20230831,104100,92891330,2130,2130,2130,2130,0
20230831,104000,92891330,2130,2130,2130,2130,0
20230831,103900,92891330,2130,2130,2130,2130,0
20230831,103800,92891330,2130,2130,2130,2130,420
20230831,103700,91996730,2140,2140,2140,2140,0
20230831,103600,91996730,2140,2140,2140,2140,0
20230831,103500,91996730,2140,2140,2140,2140,0
20230831,103400,91996730,2140,2130,2140,2130,28
20230831,103300,91936910,2130,2130,2130,2130,28
20230831,103200,91877270,2140,2140,2140,2140,0
20230831,103100,91877270,2140,2140,2140,2140,0
20230831,103000,91877270,2140,2140,2140,2140,10
20230831,102900,91855870,2130,2140,2140,2130,28
20230831,102800,91796220,2130,2130,2140,2130,27
20230831,102700,91738700,2140,2140,2140,2140,0
20230831,102600,91738700,2140,2130,2140,2130,43
20230831,102500,91646780,2135,2125,2135,2125,27
20230831,102400,91589395,2125,2125,2125,2125,0
20230831,102300,91589395,2125,2125,2125,2125,235
20230831,102200,91090020,2125,2125,2125,2125,15
20230831,102100,91058145,2125,2130,2130,2125,446
20230831,102000,90109570,2130,2140,2140,2130,100
20230831,101900,89895580,2140,2140,2140,2140,1
20230831,101800,89893440,2130,2125,2140,2125,1347
20230831,101700,87030800,2125,2125,2125,2125,26
20230831,101600,86975550,2125,2125,2125,2125,42
20230831,101500,86886300,2125,2130,2140,2120,1987
20230831,101400,82669415,2125,2125,2125,2125,5
20230831,101300,82658790,2125,2140,2140,2125,1512
20230831,101200,79445365,2140,2140,2140,2140,0
20230831,101100,79445365,2140,2140,2140,2140,0
20230831,101000,79445365,2140,2140,2140,2140,1
20230831,100900,79443225,2130,2135,2135,2130,692
20230831,100800,77968745,2140,2140,2140,2140,2162
20230831,100700,73342065,2145,2145,2145,2145,3023
20230831,100600,66857730,2150,2150,2150,2150,1212
20230831,100500,64251930,2150,2150,2150,2150,0
20230831,100400,64251930,2150,2150,2150,2150,461
20230831,100300,63260780,2155,2160,2160,2155,3123
20230831,100200,56526060,2160,2160,2160,2160,0
20230831,100100,56526060,2160,2160,2160,2160,0
20230831,100000,56526060,2160,2160,2160,2160,483
20230831,095900,55482780,2160,2160,2160,2160,0
20230831,095800,55482780,2160,2160,2160,2160,0
20230831,095700,55482780,2160,2160,2160,2160,0
20230831,095600,55482780,2160,2160,2160,2160,281
20230831,095500,54875820,2160,2160,2160,2160,0
20230831,095400,54875820,2160,2160,2160,2160,230
20230831,095300,54379020,2160,2160,2160,2160,178
20230831,095200,53994540,2160,2160,2160,2160,28
20230831,095100,53934060,2160,2160,2160,2160,0
20230831,095000,53934060,2160,2160,2160,2160,100
20230831,094900,53718060,2170,2170,2170,2170,1
20230831,094800,53715890,2165,2165,2165,2165,1125
20230831,094700,51280265,2165,2170,2170,2165,1341
20230831,094600,48371480,2175,2175,2175,2175,0
20230831,094500,48371480,2175,2175,2175,2175,0
20230831,094400,48371480,2175,2175,2175,2175,3
20230831,094300,48364955,2175,2175,2175,2175,0
20230831,094200,48364955,2175,2175,2175,2175,0
20230831,094100,48364955,2175,2175,2175,2175,8
20230831,094000,48347555,2170,2180,2180,2170,661
20230831,093900,46912535,2180,2180,2180,2180,123
20230831,093800,46644395,2180,2180,2180,2180,0
20230831,093700,46644395,2180,2180,2180,2180,300
20230831,093600,45990395,2180,2190,2190,2180,920
20230831,093500,43984335,2195,2195,2195,2195,0
20230831,093400,43984335,2195,2195,2195,2195,0
20230831,093300,43984335,2195,2200,2200,2190,12
20230831,093200,43958000,2195,2190,2195,2190,300
20230831,093100,43300000,2190,2190,2190,2190,26
20230831,093000,43243060,2190,2190,2190,2190,421
20230831,092900,42321070,2190,2190,2190,2190,448
20230831,092800,41339950,2200,2200,2200,2200,1
20230831,092700,41337750,2200,2200,2200,2200,0
20230831,092600,41337750,2200,2200,2200,2200,0
20230831,092500,41337750,2200,2200,2200,2200,12
20230831,092400,41311350,2200,2195,2200,2195,206
20230831,092300,40859175,2195,2195,2195,2195,22
20230831,092200,40810885,2195,2190,2195,2190,825
20230831,092100,39002535,2190,2190,2190,2190,0
20230831,092000,39002535,2190,2190,2190,2190,2
20230831,091900,38998155,2190,2190,2190,2190,1
20230831,091800,38995965,2180,2180,2180,2180,200
20230831,091700,38559965,2195,2190,2195,2190,21
20230831,091600,38513905,2185,2180,2185,2180,178
20230831,091500,38125685,2185,2185,2185,2185,0
20230831,091400,38125685,2185,2170,2185,2170,178
20230831,091300,37739410,2170,2195,2195,2170,987
20230831,091200,35596070,2195,2195,2195,2195,1
20230831,091100,35593875,2195,2195,2195,2195,1
20230831,091000,35591680,2195,2195,2195,2195,19
20230831,090900,35549975,2195,2195,2195,2195,10
20230831,090800,35528025,2195,2195,2195,2195,10
20230831,090700,35506075,2195,2175,2195,2175,10
20230831,090600,35484145,2175,2195,2195,2175,2502
20230831,090500,30040095,2180,2190,2200,2180,4418
20230831,090400,20355720,2190,2180,2190,2180,1789
20230831,090300,16455080,2190,2180,2190,2180,129
20230831,090200,16173760,2190,2175,2190,2175,230
20230831,090100,15673360,2175,2175,2190,2175,69
20230831,090000,15523120,2195,2200,2200,2195,7056