KissMeData/089890/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194300,1436678030,11510,11510,11510,11510,2607
20230831,194200,1436678030,11510,11510,11510,11510,0
20230831,194100,1436678030,11510,11510,11510,11510,0
20230831,194000,1436678030,11510,11510,11510,11510,0
20230831,193900,1436678030,11510,11510,11510,11510,0
20230831,193800,1436678030,11510,11510,11510,11510,0
20230831,193700,1436678030,11510,11510,11510,11510,0
20230831,193600,1436678030,11510,11510,11510,11510,0
20230831,193500,1436678030,11510,11510,11510,11510,0
20230831,193400,1436678030,11510,11510,11510,11510,0
20230831,193300,1436678030,11510,11510,11510,11510,0
20230831,193200,1436678030,11510,11510,11510,11510,0
20230831,193100,1436678030,11510,11510,11510,11510,0
20230831,193000,1436678030,11510,11510,11510,11510,0
20230831,192900,1436678030,11510,11510,11510,11510,0
20230831,192800,1436678030,11510,11510,11510,11510,0
20230831,192700,1436678030,11510,11510,11510,11510,0
20230831,192600,1436678030,11510,11510,11510,11510,0
20230831,192500,1436678030,11510,11510,11510,11510,0
20230831,192400,1436678030,11510,11510,11510,11510,0
20230831,192300,1436678030,11510,11510,11510,11510,0
20230831,192200,1436678030,11510,11510,11510,11510,0
20230831,192100,1436678030,11510,11510,11510,11510,0
20230831,192000,1436678030,11510,11510,11510,11510,0
20230831,191900,1436678030,11510,11510,11510,11510,0
20230831,191800,1436678030,11510,11510,11510,11510,0
20230831,191700,1436678030,11510,11510,11510,11510,0
20230831,191600,1436678030,11510,11510,11510,11510,0
20230831,191500,1436678030,11510,11510,11510,11510,0
20230831,191400,1436678030,11510,11510,11510,11510,0
20230831,191300,1436678030,11510,11510,11510,11510,2607
20230831,191200,1436678030,11510,11510,11510,11510,0
20230831,191100,1436678030,11510,11510,11510,11510,0
20230831,191000,1436678030,11510,11510,11510,11510,0
20230831,190900,1436678030,11510,11510,11510,11510,0
20230831,190800,1436678030,11510,11510,11510,11510,0
20230831,190700,1436678030,11510,11510,11510,11510,0
20230831,190600,1436678030,11510,11510,11510,11510,0
20230831,190500,1436678030,11510,11510,11510,11510,0
20230831,190400,1436678030,11510,11510,11510,11510,0
20230831,190300,1436678030,11510,11510,11510,11510,0
20230831,190200,1436678030,11510,11510,11510,11510,0
20230831,190100,1436678030,11510,11510,11510,11510,0
20230831,190000,1436678030,11510,11510,11510,11510,0
20230831,185900,1436678030,11510,11510,11510,11510,0
20230831,185800,1436678030,11510,11510,11510,11510,0
20230831,185700,1436678030,11510,11510,11510,11510,0
20230831,185600,1436678030,11510,11510,11510,11510,0
20230831,185500,1436678030,11510,11510,11510,11510,0
20230831,185400,1436678030,11510,11510,11510,11510,0
20230831,185300,1436678030,11510,11510,11510,11510,0
20230831,185200,1436678030,11510,11510,11510,11510,0
20230831,185100,1436678030,11510,11510,11510,11510,0
20230831,185000,1436678030,11510,11510,11510,11510,0
20230831,184900,1436678030,11510,11510,11510,11510,0
20230831,184800,1436678030,11510,11510,11510,11510,0
20230831,184700,1436678030,11510,11510,11510,11510,0
20230831,184600,1436678030,11510,11510,11510,11510,0
20230831,184500,1436678030,11510,11510,11510,11510,0
20230831,184400,1436678030,11510,11510,11510,11510,0
20230831,184300,1436678030,11510,11510,11510,11510,2607
20230831,184200,1436678030,11510,11510,11510,11510,0
20230831,184100,1436678030,11510,11510,11510,11510,0
20230831,184000,1436678030,11510,11510,11510,11510,0
20230831,183900,1436678030,11510,11510,11510,11510,0
20230831,183800,1436678030,11510,11510,11510,11510,0
20230831,183700,1436678030,11510,11510,11510,11510,0
20230831,183600,1436678030,11510,11510,11510,11510,0
20230831,183500,1436678030,11510,11510,11510,11510,0
20230831,183400,1436678030,11510,11510,11510,11510,0
20230831,183300,1436678030,11510,11510,11510,11510,0
20230831,183200,1436678030,11510,11510,11510,11510,0
20230831,183100,1436678030,11510,11510,11510,11510,0
20230831,183000,1436678030,11510,11510,11510,11510,0
20230831,182900,1436678030,11510,11510,11510,11510,0
20230831,182800,1436678030,11510,11510,11510,11510,0
20230831,182700,1436678030,11510,11510,11510,11510,0
20230831,182600,1436678030,11510,11510,11510,11510,0
20230831,182500,1436678030,11510,11510,11510,11510,0
20230831,182400,1436678030,11510,11510,11510,11510,0
20230831,182300,1436678030,11510,11510,11510,11510,0
20230831,182200,1436678030,11510,11510,11510,11510,0
20230831,182100,1436678030,11510,11510,11510,11510,0
20230831,182000,1436678030,11510,11510,11510,11510,0
20230831,181900,1436678030,11510,11510,11510,11510,0
20230831,181800,1436678030,11510,11510,11510,11510,0
20230831,181700,1436678030,11510,11510,11510,11510,0
20230831,181600,1436678030,11510,11510,11510,11510,0
20230831,181500,1436678030,11510,11510,11510,11510,0
20230831,181400,1436678030,11510,11510,11510,11510,0
20230831,181300,1436678030,11510,11510,11510,11510,2607
20230831,181200,1436678030,11510,11510,11510,11510,0
20230831,181100,1436678030,11510,11510,11510,11510,0
20230831,181000,1436678030,11510,11510,11510,11510,0
20230831,180900,1436678030,11510,11510,11510,11510,0
20230831,180800,1436678030,11510,11510,11510,11510,0
20230831,180700,1436678030,11510,11510,11510,11510,0
20230831,180600,1436678030,11510,11510,11510,11510,0
20230831,180500,1436678030,11510,11510,11510,11510,0
20230831,180400,1436678030,11510,11510,11510,11510,0
20230831,180300,1436678030,11510,11510,11510,11510,0
20230831,180200,1436678030,11510,11510,11510,11510,0
20230831,180100,1436678030,11510,11510,11510,11510,0
20230831,180000,1436678030,11510,11510,11510,11510,0
20230831,175900,1436678030,11510,11510,11510,11510,0
20230831,175800,1436678030,11510,11510,11510,11510,0
20230831,175700,1436678030,11510,11510,11510,11510,0
20230831,175600,1436678030,11510,11510,11510,11510,0
20230831,175500,1436678030,11510,11510,11510,11510,0
20230831,175400,1436678030,11510,11510,11510,11510,0
20230831,175300,1436678030,11510,11510,11510,11510,0
20230831,175200,1436678030,11510,11510,11510,11510,0
20230831,175100,1436678030,11510,11510,11510,11510,0
20230831,175000,1436678030,11510,11510,11510,11510,0
20230831,174900,1436678030,11510,11510,11510,11510,0
20230831,174800,1436678030,11510,11510,11510,11510,0
20230831,174700,1436678030,11510,11510,11510,11510,0
20230831,174600,1436678030,11510,11510,11510,11510,0
20230831,174500,1436678030,11510,11510,11510,11510,0
20230831,174400,1436678030,11510,11510,11510,11510,0
20230831,174300,1436678030,11510,11510,11510,11510,2607
20230831,174200,1436678030,11510,11510,11510,11510,0
20230831,174100,1436678030,11510,11510,11510,11510,0
20230831,174000,1436678030,11510,11510,11510,11510,0
20230831,173900,1436678030,11510,11510,11510,11510,0
20230831,173800,1436678030,11510,11510,11510,11510,0
20230831,173700,1436678030,11510,11510,11510,11510,0
20230831,173600,1436678030,11510,11510,11510,11510,0
20230831,173500,1436678030,11510,11510,11510,11510,0
20230831,173400,1436678030,11510,11510,11510,11510,0
20230831,173300,1436678030,11510,11510,11510,11510,0
20230831,173200,1436678030,11510,11510,11510,11510,0
20230831,173100,1436678030,11510,11510,11510,11510,0
20230831,173000,1436678030,11510,11510,11510,11510,0
20230831,172900,1436678030,11510,11510,11510,11510,0
20230831,172800,1436678030,11510,11510,11510,11510,0
20230831,172700,1436678030,11510,11510,11510,11510,0
20230831,172600,1436678030,11510,11510,11510,11510,0
20230831,172500,1436678030,11510,11510,11510,11510,0
20230831,172400,1436678030,11510,11510,11510,11510,0
20230831,172300,1436678030,11510,11510,11510,11510,0
20230831,172200,1436678030,11510,11510,11510,11510,0
20230831,172100,1436678030,11510,11510,11510,11510,0
20230831,172000,1436678030,11510,11510,11510,11510,0
20230831,171900,1436678030,11510,11510,11510,11510,0
20230831,171800,1436678030,11510,11510,11510,11510,0
20230831,171700,1436678030,11510,11510,11510,11510,0
20230831,171600,1436678030,11510,11510,11510,11510,0
20230831,171500,1436678030,11510,11510,11510,11510,0
20230831,171400,1436678030,11510,11510,11510,11510,0
20230831,171300,1436678030,11510,11510,11510,11510,2607
20230831,171200,1436678030,11510,11510,11510,11510,0
20230831,171100,1436678030,11510,11510,11510,11510,0
20230831,171000,1436678030,11510,11510,11510,11510,0
20230831,170900,1436678030,11510,11510,11510,11510,0
20230831,170800,1436678030,11510,11510,11510,11510,0
20230831,170700,1436678030,11510,11510,11510,11510,0
20230831,170600,1436678030,11510,11510,11510,11510,0
20230831,170500,1436678030,11510,11510,11510,11510,0
20230831,170400,1436678030,11510,11510,11510,11510,0
20230831,170300,1436678030,11510,11510,11510,11510,0
20230831,170200,1436678030,11510,11510,11510,11510,0
20230831,170100,1436678030,11510,11510,11510,11510,0
20230831,170000,1436678030,11510,11510,11510,11510,0
20230831,165900,1436678030,11510,11510,11510,11510,0
20230831,165800,1436678030,11510,11510,11510,11510,0
20230831,165700,1436678030,11510,11510,11510,11510,0
20230831,165600,1436678030,11510,11510,11510,11510,0
20230831,165500,1436678030,11510,11510,11510,11510,0
20230831,165400,1436678030,11510,11510,11510,11510,0
20230831,165300,1436678030,11510,11510,11510,11510,0
20230831,165200,1436678030,11510,11510,11510,11510,0
20230831,165100,1436678030,11510,11510,11510,11510,0
20230831,165000,1436678030,11510,11510,11510,11510,0
20230831,164900,1436678030,11510,11510,11510,11510,0
20230831,164800,1436678030,11510,11510,11510,11510,0
20230831,164700,1436678030,11510,11510,11510,11510,0
20230831,164600,1436678030,11510,11510,11510,11510,0
20230831,164500,1436678030,11510,11510,11510,11510,0
20230831,164400,1436678030,11510,11510,11510,11510,0
20230831,164300,1436678030,11510,11510,11510,11510,2607
20230831,164200,1436678030,11510,11510,11510,11510,0
20230831,164100,1436678030,11510,11510,11510,11510,0
20230831,164000,1436678030,11510,11510,11510,11510,0
20230831,163900,1436678030,11510,11510,11510,11510,0
20230831,163800,1436678030,11510,11510,11510,11510,0
20230831,163700,1436678030,11510,11510,11510,11510,0
20230831,163600,1436678030,11510,11510,11510,11510,0
20230831,163500,1436678030,11510,11510,11510,11510,0
20230831,163400,1436678030,11510,11510,11510,11510,0
20230831,163300,1436678030,11510,11510,11510,11510,0
20230831,163200,1436678030,11510,11510,11510,11510,0
20230831,163100,1436678030,11510,11510,11510,11510,0
20230831,163000,1436678030,11510,11510,11510,11510,0
20230831,162900,1436678030,11510,11510,11510,11510,0
20230831,162800,1436678030,11510,11510,11510,11510,0
20230831,162700,1436678030,11510,11510,11510,11510,0
20230831,162600,1436678030,11510,11510,11510,11510,0
20230831,162500,1436678030,11510,11510,11510,11510,0
20230831,162400,1436678030,11510,11510,11510,11510,0
20230831,162300,1436678030,11510,11510,11510,11510,0
20230831,162200,1436678030,11510,11510,11510,11510,0
20230831,162100,1436678030,11510,11510,11510,11510,0
20230831,162000,1436678030,11510,11510,11510,11510,0
20230831,161900,1436678030,11510,11510,11510,11510,0
20230831,161800,1436678030,11510,11510,11510,11510,0
20230831,161700,1436678030,11510,11510,11510,11510,0
20230831,161600,1436678030,11510,11510,11510,11510,0
20230831,161500,1436678030,11510,11510,11510,11510,0
20230831,161400,1436678030,11510,11510,11510,11510,0
20230831,161300,1436678030,11510,11510,11510,11510,2607
20230831,161200,1436678030,11510,11510,11510,11510,0
20230831,161100,1436678030,11510,11510,11510,11510,0
20230831,161000,1436678030,11510,11510,11510,11510,0
20230831,160900,1436678030,11510,11510,11510,11510,0
20230831,160800,1436678030,11510,11510,11510,11510,0
20230831,160700,1436678030,11510,11510,11510,11510,0
20230831,160600,1436678030,11510,11510,11510,11510,0
20230831,160500,1436678030,11510,11510,11510,11510,0
20230831,160400,1436678030,11510,11510,11510,11510,0
20230831,160300,1436678030,11510,11510,11510,11510,0
20230831,160200,1436678030,11510,11510,11510,11510,0
20230831,160100,1436678030,11510,11510,11510,11510,0
20230831,160000,1436678030,11510,11510,11510,11510,0
20230831,155900,1436678030,11510,11510,11510,11510,0
20230831,155800,1436678030,11510,11510,11510,11510,0
20230831,155700,1436678030,11510,11510,11510,11510,0
20230831,155600,1436678030,11510,11510,11510,11510,0
20230831,155500,1436678030,11510,11510,11510,11510,0
20230831,155400,1436678030,11510,11510,11510,11510,0
20230831,155300,1436678030,11510,11510,11510,11510,0
20230831,155200,1436678030,11510,11510,11510,11510,0
20230831,155100,1436678030,11510,11510,11510,11510,0
20230831,155000,1436678030,11510,11510,11510,11510,0
20230831,154900,1436678030,11510,11510,11510,11510,0
20230831,154800,1436678030,11510,11510,11510,11510,0
20230831,154700,1436678030,11510,11510,11510,11510,0
20230831,154600,1436678030,11510,11510,11510,11510,0
20230831,154500,1436678030,11510,11510,11510,11510,0
20230831,154400,1436678030,11510,11510,11510,11510,0
20230831,154300,1436678030,11510,11510,11510,11510,2607
20230831,154200,1436678030,11510,11510,11510,11510,0
20230831,154100,1436678030,11510,11510,11510,11510,0
20230831,154000,1436678030,11510,11510,11510,11510,0
20230831,153900,1436678030,11510,11510,11510,11510,0
20230831,153800,1436678030,11510,11510,11510,11510,0
20230831,153700,1436678030,11510,11510,11510,11510,0
20230831,153600,1436678030,11510,11510,11510,11510,0
20230831,153500,1436678030,11510,11510,11510,11510,0
20230831,153400,1436678030,11510,11510,11510,11510,0
20230831,153300,1436678030,11510,11510,11510,11510,0
20230831,153200,1436678030,11510,11510,11510,11510,0
20230831,153100,1436678030,11510,11510,11510,11510,0
20230831,153000,1436678030,11510,11510,11510,11510,2607
20230831,152900,1406671460,11510,11510,11510,11510,0
20230831,152800,1406671460,11510,11510,11510,11510,0
20230831,152700,1406671460,11510,11510,11510,11510,0
20230831,152600,1406671460,11510,11510,11510,11510,0
20230831,152500,1406671460,11510,11510,11510,11510,0
20230831,152400,1406671460,11510,11510,11510,11510,0
20230831,152300,1406671460,11510,11510,11510,11510,0
20230831,152200,1406671460,11510,11510,11510,11510,0
20230831,152100,1406671460,11510,11510,11510,11510,0
20230831,152000,1406671460,11510,11510,11510,11510,0
20230831,151900,1406671460,11510,11480,11510,11460,542
20230831,151800,1400442780,11490,11510,11510,11470,73
20230831,151700,1399604990,11470,11510,11510,11470,270
20230831,151600,1396502030,11510,11510,11520,11510,643
20230831,151500,1389096910,11510,11510,11510,11510,0
20230831,151400,1389096910,11510,11510,11510,11510,180
20230831,151300,1387025110,11510,11510,11510,11510,11
20230831,151200,1386898500,11460,11460,11500,11460,579
20230831,151100,1380248350,11460,11470,11470,11460,218
20230831,151000,1377749570,11470,11470,11470,11460,122
20230831,150900,1376350450,11480,11480,11480,11480,68
20230831,150800,1375569810,11480,11480,11490,11480,106
20230831,150700,1374352870,11480,11470,11480,11470,1043
20230831,150600,1362381130,11470,11470,11470,11470,10
20230831,150500,1362266430,11430,11450,11450,11430,714
20230831,150400,1354100190,11450,11500,11500,11450,5005
20230831,150300,1296731650,11490,11500,11500,11490,107
20230831,150200,1295502020,11500,11500,11500,11500,1099
20230831,150100,1282863520,11490,11490,11490,11490,286
20230831,150000,1279577380,11490,11530,11530,11490,5592
20230831,145900,1215189770,11530,11530,11530,11530,11
20230831,145800,1215062940,11550,11530,11550,11530,243
20230831,145700,1212256670,11530,11560,11570,11530,576
20230831,145600,1205596480,11530,11540,11560,11530,1093
20230831,145500,1192980870,11540,11540,11540,11540,2
20230831,145400,1192957790,11540,11560,11560,11540,583
20230831,145300,1186218370,11530,11530,11530,11530,0
20230831,145200,1186218370,11530,11530,11530,11530,0
20230831,145100,1186218370,11530,11570,11570,11530,1800
20230831,145000,1165411500,11570,11570,11570,11570,0
20230831,144900,1165411500,11570,11570,11570,11570,278
20230831,144800,1162195040,11570,11570,11570,11570,1
20230831,144700,1162183470,11560,11560,11560,11560,11
20230831,144600,1162056310,11560,11560,11560,11560,34
20230831,144500,1161663270,11560,11560,11560,11560,5
20230831,144400,1161605470,11570,11540,11570,11540,456
20230831,144300,1156342220,11550,11550,11550,11540,150
20230831,144200,1154609880,11540,11540,11540,11540,0
20230831,144100,1154609880,11540,11540,11540,11540,0
20230831,144000,1154609880,11540,11540,11540,11540,0
20230831,143900,1154609880,11540,11540,11540,11540,148
20230831,143800,1152901960,11540,11540,11540,11540,0
20230831,143700,1152901960,11540,11540,11540,11540,26
20230831,143600,1152601920,11530,11530,11530,11530,0
20230831,143500,1152601920,11530,11530,11530,11530,36
20230831,143400,1152186840,11530,11530,11530,11530,0
20230831,143300,1152186840,11530,11530,11530,11530,781
20230831,143200,1143181910,11530,11540,11540,11530,326
20230831,143100,1139421950,11550,11550,11550,11550,10
20230831,143000,1139306450,11540,11540,11540,11540,10
20230831,142900,1139191050,11550,11550,11550,11550,0
20230831,142800,1139191050,11550,11550,11550,11550,22
20230831,142700,1138936950,11540,11540,11540,11540,2
20230831,142600,1138913870,11540,11540,11540,11540,0
20230831,142500,1138913870,11540,11540,11540,11540,6
20230831,142400,1138844630,11540,11540,11540,11540,1
20230831,142300,1138833090,11550,11550,11550,11550,20
20230831,142200,1138602090,11550,11540,11550,11530,130
20230831,142100,1137102140,11550,11550,11550,11550,40
20230831,142000,1136640140,11540,11540,11540,11540,0
20230831,141900,1136640140,11540,11540,11540,11540,0
20230831,141800,1136640140,11540,11540,11540,11540,10
20230831,141700,1136524740,11570,11570,11570,11570,1
20230831,141600,1136513170,11540,11550,11550,11540,128
20230831,141500,1135035830,11560,11560,11560,11560,0
20230831,141400,1135035830,11560,11580,11580,11560,380
20230831,141300,1130640220,11580,11580,11580,11580,50
20230831,141200,1130061220,11590,11590,11590,11590,3
20230831,141100,1130026450,11590,11590,11590,11590,1
20230831,141000,1130014860,11560,11580,11580,11560,142
20230831,140900,1128373180,11590,11620,11620,11590,3112
20230831,140800,1092273000,11660,11640,11660,11640,86
20230831,140700,1091270440,11660,11660,11660,11660,0
20230831,140600,1091270440,11660,11660,11660,11660,0
20230831,140500,1091270440,11660,11660,11660,11660,8
20230831,140400,1091177160,11680,11590,11680,11590,15
20230831,140300,1091002430,11590,11530,11780,11530,5464
20230831,140200,1027301170,11520,11520,11520,11520,0
20230831,140100,1027301170,11520,11520,11520,11520,8
20230831,140000,1027209010,11520,11520,11520,11520,69
20230831,135900,1026414130,11530,11530,11530,11530,79
20230831,135800,1025503260,11530,11530,11530,11530,212
20230831,135700,1023058900,11530,11530,11530,11530,0
20230831,135600,1023058900,11530,11530,11530,11530,0
20230831,135500,1023058900,11530,11530,11530,11530,3
20230831,135400,1023024310,11520,11520,11520,11520,0
20230831,135300,1023024310,11520,11530,11530,11520,2537
20230831,135200,993789630,11540,11540,11540,11540,0
20230831,135100,993789630,11540,11540,11540,11540,16
20230831,135000,993604990,11540,11540,11540,11540,4
20230831,134900,993558830,11540,11530,11540,11530,217
20230831,134800,991056150,11540,11540,11540,11540,0
20230831,134700,991056150,11540,11540,11540,11540,1
20230831,134600,991044610,11530,11530,11530,11530,0
20230831,134500,991044610,11530,11530,11530,11530,0
20230831,134400,991044610,11530,11530,11530,11530,25
20230831,134300,990756360,11530,11550,11550,11530,849
20230831,134200,980956290,11550,11550,11550,11550,199
20230831,134100,978657840,11560,11560,11560,11560,0
20230831,134000,978657840,11560,11560,11560,11560,140
20230831,133900,977039440,11560,11570,11570,11560,13
20230831,133800,976889060,11580,11580,11580,11580,0
20230831,133700,976889060,11580,11580,11580,11580,0
20230831,133600,976889060,11580,11580,11580,11580,84
20230831,133500,975916340,11580,11580,11580,11580,0
20230831,133400,975916340,11580,11580,11580,11580,40
20230831,133300,975453140,11580,11580,11580,11580,0
20230831,133200,975453140,11580,11580,11580,11580,50
20230831,133100,974874140,11580,11580,11580,11580,0
20230831,133000,974874140,11580,11580,11580,11580,0
20230831,132900,974874140,11580,11580,11580,11580,0
20230831,132800,974874140,11580,11580,11580,11580,1
20230831,132700,974862560,11570,11560,11570,11560,500
20230831,132600,969080640,11560,11560,11560,11560,1
20230831,132500,969069080,11540,11540,11540,11540,1
20230831,132400,969057540,11550,11550,11550,11550,0
20230831,132300,969057540,11550,11550,11550,11550,0
20230831,132200,969057540,11550,11550,11550,11550,142
20230831,132100,967417440,11550,11550,11550,11550,0
20230831,132000,967417440,11550,11550,11550,11550,11
20230831,131900,967290390,11560,11560,11560,11560,3
20230831,131800,967255710,11560,11540,11560,11540,347
20230831,131700,963250480,11550,11550,11550,11550,217
20230831,131600,960744130,11540,11540,11540,11540,93
20230831,131500,959670910,11540,11540,11540,11540,11
20230831,131400,959543970,11540,11540,11540,11540,52
20230831,131300,958943890,11530,11530,11530,11530,88
20230831,131200,957929250,11520,11520,11520,11520,481
20230831,131100,952388130,11520,11520,11520,11520,0
20230831,131000,952388130,11520,11530,11530,11520,1760
20230831,130900,932095350,11540,11550,11550,11540,1431
20230831,130800,915579960,11550,11550,11550,11550,200
20230831,130700,913269960,11550,11550,11550,11550,387
20230831,130600,908800110,11550,11550,11550,11550,237
20230831,130500,906062760,11550,11550,11550,11550,0
20230831,130400,906062760,11550,11560,11560,11550,140
20230831,130300,904444720,11560,11560,11560,11560,0
20230831,130200,904444720,11560,11560,11560,11560,0
20230831,130100,904444720,11560,11560,11560,11560,0
20230831,130000,904444720,11560,11560,11560,11560,89
20230831,125900,903415880,11560,11560,11560,11560,0
20230831,125800,903415880,11560,11560,11560,11560,0
20230831,125700,903415880,11560,11570,11570,11560,6
20230831,125600,903346510,11570,11570,11570,11570,0
20230831,125500,903346510,11570,11570,11570,11570,0
20230831,125400,903346510,11570,11570,11570,11570,32
20230831,125300,902976270,11560,11560,11560,11560,10
20230831,125200,902860670,11560,11560,11560,11560,6
20230831,125100,902791310,11560,11560,11560,11560,11
20230831,125000,902664150,11560,11560,11560,11560,89
20230831,124900,901635310,11600,11600,11600,11600,0
20230831,124800,901635310,11600,11600,11600,11600,0
20230831,124700,901635310,11600,11600,11600,11600,3
20230831,124600,901600510,11600,11600,11600,11600,74
20230831,124500,900742110,11610,11610,11610,11610,0
20230831,124400,900742110,11610,11610,11610,11610,0
20230831,124300,900742110,11610,11610,11610,11610,0
20230831,124200,900742110,11610,11610,11610,11610,0
20230831,124100,900742110,11610,11610,11610,11610,131
20230831,124000,899221200,11560,11560,11560,11560,2
20230831,123900,899198080,11560,11560,11560,11560,2
20230831,123800,899174960,11560,11560,11560,11560,0
20230831,123700,899174960,11560,11560,11560,11560,1
20230831,123600,899163400,11540,11550,11560,11540,691
20230831,123500,891175890,11560,11560,11560,11560,0
20230831,123400,891175890,11560,11560,11560,11560,0
20230831,123300,891175890,11560,11570,11570,11560,41
20230831,123200,890701620,11520,11530,11530,11520,30
20230831,123100,890356010,11520,11550,11550,11520,1343
20230831,123000,874866300,11550,11590,11590,11530,1807
20230831,122900,853977230,11590,11610,11610,11590,2094
20230831,122800,829689550,11610,11620,11620,11610,103
20230831,122700,828493220,11620,11620,11620,11620,1
20230831,122600,828481600,11620,11620,11620,11620,2
20230831,122500,828458360,11600,11600,11600,11600,0
20230831,122400,828458360,11600,11610,11610,11600,131
20230831,122300,826938750,11610,11620,11620,11600,3703
20230831,122200,783945660,11650,11630,11650,11620,10
20230831,122100,783829360,11620,11620,11620,11620,1
20230831,122000,783817740,11620,11630,11630,11620,70
20230831,121900,783004330,11620,11620,11620,11620,10
20230831,121800,782888130,11620,11630,11630,11620,903
20230831,121700,772393200,11640,11620,11660,11620,248
20230831,121600,769505440,11660,11630,11660,11620,129
20230831,121500,768003970,11630,11630,11630,11630,23
20230831,121400,767736480,11630,11640,11640,11630,2494
20230831,121300,738727230,11640,11640,11640,11640,20
20230831,121200,738494430,11660,11660,11660,11660,0
20230831,121100,738494430,11660,11650,11660,11650,10
20230831,121000,738377850,11640,11640,11640,11640,1
20230831,120900,738366210,11640,11640,11640,11640,111
20230831,120800,737074170,11640,11640,11640,11640,0
20230831,120700,737074170,11640,11640,11640,11640,0
20230831,120600,737074170,11640,11640,11640,11640,0
20230831,120500,737074170,11640,11640,11640,11640,215
20230831,120400,734571570,11640,11640,11640,11640,6
20230831,120300,734501730,11650,11650,11650,11650,2
20230831,120200,734478430,11660,11660,11660,11660,0
20230831,120100,734478430,11660,11660,11660,11660,25
20230831,120000,734186930,11660,11660,11660,11660,4
20230831,115900,734140290,11660,11660,11660,11660,1
20230831,115800,734128630,11660,11660,11670,11660,116
20230831,115700,732775970,11660,11660,11660,11660,195
20230831,115600,730502270,11640,11650,11650,11640,139
20230831,115500,728884260,11650,11650,11650,11650,393
20230831,115400,724305810,11650,11650,11650,11650,800
20230831,115300,714985810,11650,11650,11650,11650,0
20230831,115200,714985810,11650,11650,11650,11650,11
20230831,115100,714857660,11650,11650,11650,11650,5
20230831,115000,714799410,11650,11650,11650,11650,0
20230831,114900,714799410,11650,11650,11650,11650,0
20230831,114800,714799410,11650,11650,11650,11650,0
20230831,114700,714799410,11650,11650,11650,11650,0
20230831,114600,714799410,11650,11650,11650,11650,1
20230831,114500,714787760,11660,11650,11660,11650,116
20230831,114400,713435360,11650,11650,11650,11650,0
20230831,114300,713435360,11650,11650,11650,11650,1
20230831,114200,713423710,11660,11660,11660,11660,2
20230831,114100,713400390,11660,11660,11660,11660,15
20230831,114000,713225490,11660,11660,11660,11660,0
20230831,113900,713225490,11660,11640,11660,11640,23
20230831,113800,712957750,11640,11650,11650,11640,186
20230831,113700,710790860,11650,11650,11650,11650,0
20230831,113600,710790860,11650,11650,11650,11650,16
20230831,113500,710604460,11660,11660,11660,11660,2
20230831,113400,710581140,11660,11660,11660,11660,2
20230831,113300,710557820,11660,11660,11660,11660,1
20230831,113200,710546160,11640,11650,11650,11640,20
20230831,113100,710313200,11660,11660,11660,11650,21
20230831,113000,710068510,11650,11650,11650,11650,173
20230831,112900,708053060,11650,11650,11650,11650,100
20230831,112800,706888060,11650,11650,11650,11650,0
20230831,112700,706888060,11650,11640,11650,11640,143
20230831,112600,705222810,11640,11640,11640,11640,14
20230831,112500,705059850,11650,11650,11650,11650,100
20230831,112400,703894850,11660,11660,11660,11660,40
20230831,112300,703428450,11660,11660,11660,11660,0
20230831,112200,703428450,11660,11660,11660,11660,0
20230831,112100,703428450,11660,11660,11660,11660,0
20230831,112000,703428450,11660,11640,11660,11640,151
20230831,111900,701670790,11640,11640,11640,11640,386
20230831,111800,697177750,11640,11640,11640,11640,3
20230831,111700,697142830,11650,11640,11650,11640,400
20230831,111600,692483830,11640,11650,11650,11640,1871
20230831,111500,670690590,11660,11660,11660,11660,3
20230831,111400,670655610,11660,11660,11660,11660,1483
20230831,111300,653363830,11670,11670,11670,11670,0
20230831,111200,653363830,11670,11670,11670,11670,18
20230831,111100,653153770,11670,11670,11670,11670,1
20230831,111000,653142100,11670,11670,11670,11670,180
20230831,110900,651041500,11660,11660,11660,11660,385
20230831,110800,646552400,11660,11660,11660,11660,0
20230831,110700,646552400,11660,11680,11680,11660,724
20230831,110600,638105260,11670,11670,11670,11670,0
20230831,110500,638105260,11670,11670,11670,11670,0
20230831,110400,638105260,11670,11670,11670,11670,10
20230831,110300,637988560,11670,11670,11670,11670,164
20230831,110200,636074680,11670,11670,11670,11670,3
20230831,110100,636039670,11660,11680,11680,11660,1359
20230831,110000,620192550,11670,11670,11670,11670,1
20230831,105900,620180880,11670,11670,11670,11670,257
20230831,105800,617181690,11670,11670,11670,11670,0
20230831,105700,617181690,11670,11670,11670,11670,0
20230831,105600,617181690,11670,11670,11670,11670,1184
20230831,105500,603364410,11700,11680,11700,11680,18
20230831,105400,603154150,11710,11710,11710,11710,0
20230831,105300,603154150,11710,11710,11710,11710,1
20230831,105200,603142440,11680,11680,11680,11680,9
20230831,105100,603037320,11710,11710,11710,11710,1
20230831,105000,603025610,11680,11680,11680,11680,42
20230831,104900,602535050,11710,11680,11710,11680,23
20230831,104800,602266350,11680,11680,11680,11680,1
20230831,104700,602254670,11680,11690,11710,11680,454
20230831,104600,596951420,11690,11690,11690,11690,50
20230831,104500,596366920,11720,11720,11720,11720,0
20230831,104400,596366920,11720,11720,11720,11720,5
20230831,104300,596308320,11720,11720,11720,11720,10
20230831,104200,596191120,11720,11720,11720,11720,0
20230831,104100,596191120,11720,11720,11720,11720,1
20230831,104000,596179400,11670,11680,11680,11670,43
20230831,103900,595677580,11670,11720,11720,11670,152
20230831,103800,593898160,11720,11720,11720,11720,0
20230831,103700,593898160,11720,11720,11720,11720,0
20230831,103600,593898160,11720,11720,11720,11720,0
20230831,103500,593898160,11720,11720,11720,11720,1
20230831,103400,593886440,11700,11680,11700,11670,40
20230831,103300,593419600,11740,11740,11740,11740,2
20230831,103200,593396120,11740,11720,11740,11670,854
20230831,103100,583389200,11740,11720,11740,11720,188
20230831,103000,581185820,11720,11720,11720,11720,40
20230831,102900,580717020,11720,11720,11720,11720,10
20230831,102800,580599820,11720,11720,11720,11720,30
20230831,102700,580248220,11730,11730,11730,11730,51
20230831,102600,579649990,11710,11700,11710,11700,200
20230831,102500,577308580,11670,11670,11670,11670,1327
20230831,102400,561822490,11670,11670,11670,11670,110
20230831,102300,560538790,11670,11680,11680,11670,10000
20230831,102200,443834420,11680,11690,11690,11680,3
20230831,102100,443799370,11700,11690,11700,11690,141
20230831,102000,442150220,11680,11680,11680,11680,1
20230831,101900,442138540,11680,11680,11680,11680,19
20230831,101800,441916620,11680,11690,11690,11680,631
20230831,101700,434544200,11690,11690,11690,11690,15
20230831,101600,434368850,11690,11690,11690,11690,135
20230831,101500,432790700,11690,11690,11690,11690,251
20230831,101400,429856510,11690,11700,11700,11690,72
20230831,101300,429014810,11700,11740,11740,11700,327
20230831,101200,425187510,11740,11740,11740,11740,107
20230831,101100,423931330,11700,11750,11750,11700,13
20230831,101000,423779180,11700,11700,11700,11700,32
20230831,100900,423404780,11700,11700,11700,11700,10
20230831,100800,423287780,11770,11770,11770,11770,0
20230831,100700,423287780,11770,11760,11770,11760,2
20230831,100600,423264250,11690,11730,11730,11690,3217
20230831,100500,385622490,11770,11770,11770,11770,30
20230831,100400,385269390,11780,11780,11780,11780,0
20230831,100300,385269390,11780,11780,11780,11780,1
20230831,100200,385257610,11730,11750,11750,11730,4
20230831,100100,385210650,11750,11750,11750,11750,94
20230831,100000,384106150,11780,11730,11780,11730,1001
20230831,095900,372330940,11750,11750,11750,11750,0
20230831,095800,372330940,11750,11740,11750,11740,110
20230831,095700,371039370,11750,11750,11750,11750,358
20230831,095600,366832870,11740,11740,11740,11740,407
20230831,095500,362054690,11740,11740,11740,11740,0
20230831,095400,362054690,11740,11740,11740,11740,0
20230831,095300,362054690,11740,11670,11740,11670,1167
20230831,095200,348433400,11670,11740,11750,11670,310
20230831,095100,344806990,11740,11740,11740,11740,8
20230831,095000,344713070,11750,11720,11750,11670,102
20230831,094900,343522510,11670,11680,11680,11670,1868
20230831,094800,321706270,11670,11670,11670,11670,0
20230831,094700,321706270,11670,11680,11680,11670,691
20230831,094600,313635590,11680,11700,11700,11680,1010
20230831,094500,301833120,11700,11720,11720,11700,89
20230831,094400,300791780,11720,11740,11740,11720,428
20230831,094300,295768860,11740,11740,11740,11740,136
20230831,094200,294172220,11750,11730,11750,11730,464
20230831,094100,288725370,11740,11720,11740,11720,95
20230831,094000,287610700,11700,11700,11710,11700,70
20230831,093900,286791690,11730,11730,11730,11730,0
20230831,093800,286791690,11730,11690,11730,11690,2
20230831,093700,286768270,11690,11690,11690,11690,1035
20230831,093600,274669120,11730,11710,11730,11710,865
20230831,093500,264532830,11690,11690,11690,11690,50
20230831,093400,263948330,11690,11690,11690,11690,100
20230831,093300,262779330,11710,11710,11710,11710,46
20230831,093200,262240670,11710,11700,11710,11700,151
20230831,093100,260473960,11710,11700,11720,11700,255
20230831,093000,257490370,11680,11680,11680,11680,50
20230831,092900,256906370,11680,11680,11680,11680,202
20230831,092800,254547010,11670,11670,11670,11660,226
20230831,092700,251909600,11670,11670,11670,11660,715
20230831,092600,243570550,11670,11680,11680,11670,1712
20230831,092500,223591420,11680,11690,11690,11670,312
20230831,092400,219947110,11690,11690,11690,11690,161
20230831,092300,218065020,11730,11730,11730,11730,35
20230831,092200,217654470,11730,11730,11730,11730,9
20230831,092100,217548900,11680,11670,11680,11670,701
20230831,092000,209361720,11670,11670,11670,11670,0
20230831,091900,209361720,11670,11690,11690,11670,1000
20230831,091800,197684330,11690,11690,11690,11690,3
20230831,091700,197649260,11690,11700,11700,11680,1074
20230831,091600,185097530,11750,11750,11750,11750,20
20230831,091500,184862530,11780,11690,11780,11680,2001
20230831,091400,161401570,11690,11700,11700,11690,1000
20230831,091300,149711550,11690,11690,11690,11690,0
20230831,091200,149711550,11690,11700,11700,11690,77
20230831,091100,148811310,11700,11750,11750,11690,104
20230831,091000,147592410,11760,11700,11760,11700,63
20230831,090900,146854540,11670,11610,11670,11610,642
20230831,090800,139377700,11610,11620,11620,11610,901
20230831,090700,128914230,11620,11670,11670,11620,1364
20230831,090600,113034630,11670,11670,11670,11670,327
20230831,090500,109218540,11670,11650,11670,11650,92
20230831,090400,108145720,11660,11630,11660,11630,610
20230831,090300,101048040,11630,11760,11760,11630,7109
20230831,090200,17567620,11760,11760,11800,11760,368
20230831,090100,13239900,11760,11750,11790,11750,463
20230831,090000,7785270,11750,11770,11770,11750,607