KissMeData/217820/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201700,13912334740,8570,8570,8570,8570,26459
20230831,201600,13912334740,8570,8570,8570,8570,0
20230831,201500,13912334740,8570,8570,8570,8570,0
20230831,201400,13912334740,8570,8570,8570,8570,0
20230831,201300,13912334740,8570,8570,8570,8570,0
20230831,201200,13912334740,8570,8570,8570,8570,0
20230831,201100,13912334740,8570,8570,8570,8570,0
20230831,201000,13912334740,8570,8570,8570,8570,0
20230831,200900,13912334740,8570,8570,8570,8570,0
20230831,200800,13912334740,8570,8570,8570,8570,0
20230831,200700,13912334740,8570,8570,8570,8570,0
20230831,200600,13912334740,8570,8570,8570,8570,0
20230831,200500,13912334740,8570,8570,8570,8570,0
20230831,200400,13912334740,8570,8570,8570,8570,0
20230831,200300,13912334740,8570,8570,8570,8570,0
20230831,200200,13912334740,8570,8570,8570,8570,0
20230831,200100,13912334740,8570,8570,8570,8570,0
20230831,200000,13912334740,8570,8570,8570,8570,0
20230831,195900,13912334740,8570,8570,8570,8570,0
20230831,195800,13912334740,8570,8570,8570,8570,0
20230831,195700,13912334740,8570,8570,8570,8570,0
20230831,195600,13912334740,8570,8570,8570,8570,0
20230831,195500,13912334740,8570,8570,8570,8570,0
20230831,195400,13912334740,8570,8570,8570,8570,0
20230831,195300,13912334740,8570,8570,8570,8570,0
20230831,195200,13912334740,8570,8570,8570,8570,0
20230831,195100,13912334740,8570,8570,8570,8570,0
20230831,195000,13912334740,8570,8570,8570,8570,0
20230831,194900,13912334740,8570,8570,8570,8570,0
20230831,194800,13912334740,8570,8570,8570,8570,0
20230831,194700,13912334740,8570,8570,8570,8570,26459
20230831,194600,13912334740,8570,8570,8570,8570,0
20230831,194500,13912334740,8570,8570,8570,8570,0
20230831,194400,13912334740,8570,8570,8570,8570,0
20230831,194300,13912334740,8570,8570,8570,8570,0
20230831,194200,13912334740,8570,8570,8570,8570,0
20230831,194100,13912334740,8570,8570,8570,8570,0
20230831,194000,13912334740,8570,8570,8570,8570,0
20230831,193900,13912334740,8570,8570,8570,8570,0
20230831,193800,13912334740,8570,8570,8570,8570,0
20230831,193700,13912334740,8570,8570,8570,8570,0
20230831,193600,13912334740,8570,8570,8570,8570,0
20230831,193500,13912334740,8570,8570,8570,8570,0
20230831,193400,13912334740,8570,8570,8570,8570,0
20230831,193300,13912334740,8570,8570,8570,8570,0
20230831,193200,13912334740,8570,8570,8570,8570,0
20230831,193100,13912334740,8570,8570,8570,8570,0
20230831,193000,13912334740,8570,8570,8570,8570,0
20230831,192900,13912334740,8570,8570,8570,8570,0
20230831,192800,13912334740,8570,8570,8570,8570,0
20230831,192700,13912334740,8570,8570,8570,8570,0
20230831,192600,13912334740,8570,8570,8570,8570,0
20230831,192500,13912334740,8570,8570,8570,8570,0
20230831,192400,13912334740,8570,8570,8570,8570,0
20230831,192300,13912334740,8570,8570,8570,8570,0
20230831,192200,13912334740,8570,8570,8570,8570,0
20230831,192100,13912334740,8570,8570,8570,8570,0
20230831,192000,13912334740,8570,8570,8570,8570,0
20230831,191900,13912334740,8570,8570,8570,8570,0
20230831,191800,13912334740,8570,8570,8570,8570,0
20230831,191700,13912334740,8570,8570,8570,8570,26459
20230831,191600,13912334740,8570,8570,8570,8570,0
20230831,191500,13912334740,8570,8570,8570,8570,0
20230831,191400,13912334740,8570,8570,8570,8570,0
20230831,191300,13912334740,8570,8570,8570,8570,0
20230831,191200,13912334740,8570,8570,8570,8570,0
20230831,191100,13912334740,8570,8570,8570,8570,0
20230831,191000,13912334740,8570,8570,8570,8570,0
20230831,190900,13912334740,8570,8570,8570,8570,0
20230831,190800,13912334740,8570,8570,8570,8570,0
20230831,190700,13912334740,8570,8570,8570,8570,0
20230831,190600,13912334740,8570,8570,8570,8570,0
20230831,190500,13912334740,8570,8570,8570,8570,0
20230831,190400,13912334740,8570,8570,8570,8570,0
20230831,190300,13912334740,8570,8570,8570,8570,0
20230831,190200,13912334740,8570,8570,8570,8570,0
20230831,190100,13912334740,8570,8570,8570,8570,0
20230831,190000,13912334740,8570,8570,8570,8570,0
20230831,185900,13912334740,8570,8570,8570,8570,0
20230831,185800,13912334740,8570,8570,8570,8570,0
20230831,185700,13912334740,8570,8570,8570,8570,0
20230831,185600,13912334740,8570,8570,8570,8570,0
20230831,185500,13912334740,8570,8570,8570,8570,0
20230831,185400,13912334740,8570,8570,8570,8570,0
20230831,185300,13912334740,8570,8570,8570,8570,0
20230831,185200,13912334740,8570,8570,8570,8570,0
20230831,185100,13912334740,8570,8570,8570,8570,0
20230831,185000,13912334740,8570,8570,8570,8570,0
20230831,184900,13912334740,8570,8570,8570,8570,0
20230831,184800,13912334740,8570,8570,8570,8570,0
20230831,184700,13912334740,8570,8570,8570,8570,26459
20230831,184600,13912334740,8570,8570,8570,8570,0
20230831,184500,13912334740,8570,8570,8570,8570,0
20230831,184400,13912334740,8570,8570,8570,8570,0
20230831,184300,13912334740,8570,8570,8570,8570,0
20230831,184200,13912334740,8570,8570,8570,8570,0
20230831,184100,13912334740,8570,8570,8570,8570,0
20230831,184000,13912334740,8570,8570,8570,8570,0
20230831,183900,13912334740,8570,8570,8570,8570,0
20230831,183800,13912334740,8570,8570,8570,8570,0
20230831,183700,13912334740,8570,8570,8570,8570,0
20230831,183600,13912334740,8570,8570,8570,8570,0
20230831,183500,13912334740,8570,8570,8570,8570,0
20230831,183400,13912334740,8570,8570,8570,8570,0
20230831,183300,13912334740,8570,8570,8570,8570,0
20230831,183200,13912334740,8570,8570,8570,8570,0
20230831,183100,13912334740,8570,8570,8570,8570,0
20230831,183000,13912334740,8570,8570,8570,8570,0
20230831,182900,13912334740,8570,8570,8570,8570,0
20230831,182800,13912334740,8570,8570,8570,8570,0
20230831,182700,13912334740,8570,8570,8570,8570,0
20230831,182600,13912334740,8570,8570,8570,8570,0
20230831,182500,13912334740,8570,8570,8570,8570,0
20230831,182400,13912334740,8570,8570,8570,8570,0
20230831,182300,13912334740,8570,8570,8570,8570,0
20230831,182200,13912334740,8570,8570,8570,8570,0
20230831,182100,13912334740,8570,8570,8570,8570,0
20230831,182000,13912334740,8570,8570,8570,8570,0
20230831,181900,13912334740,8570,8570,8570,8570,0
20230831,181800,13912334740,8570,8570,8570,8570,0
20230831,181700,13912334740,8570,8570,8570,8570,26459
20230831,181600,13912334740,8570,8570,8570,8570,0
20230831,181500,13912334740,8570,8570,8570,8570,0
20230831,181400,13912334740,8570,8570,8570,8570,0
20230831,181300,13912334740,8570,8570,8570,8570,0
20230831,181200,13912334740,8570,8570,8570,8570,0
20230831,181100,13912334740,8570,8570,8570,8570,0
20230831,181000,13912334740,8570,8570,8570,8570,0
20230831,180900,13912334740,8570,8570,8570,8570,0
20230831,180800,13912334740,8570,8570,8570,8570,0
20230831,180700,13912334740,8570,8570,8570,8570,0
20230831,180600,13912334740,8570,8570,8570,8570,0
20230831,180500,13912334740,8570,8570,8570,8570,0
20230831,180400,13912334740,8570,8570,8570,8570,0
20230831,180300,13912334740,8570,8570,8570,8570,0
20230831,180200,13912334740,8570,8570,8570,8570,0
20230831,180100,13912334740,8570,8570,8570,8570,0
20230831,180000,13912334740,8570,8570,8570,8570,0
20230831,175900,13912334740,8570,8570,8570,8570,0
20230831,175800,13912334740,8570,8570,8570,8570,0
20230831,175700,13912334740,8570,8570,8570,8570,0
20230831,175600,13912334740,8570,8570,8570,8570,0
20230831,175500,13912334740,8570,8570,8570,8570,0
20230831,175400,13912334740,8570,8570,8570,8570,0
20230831,175300,13912334740,8570,8570,8570,8570,0
20230831,175200,13912334740,8570,8570,8570,8570,0
20230831,175100,13912334740,8570,8570,8570,8570,0
20230831,175000,13912334740,8570,8570,8570,8570,0
20230831,174900,13912334740,8570,8570,8570,8570,0
20230831,174800,13912334740,8570,8570,8570,8570,0
20230831,174700,13912334740,8570,8570,8570,8570,26459
20230831,174600,13912334740,8570,8570,8570,8570,0
20230831,174500,13912334740,8570,8570,8570,8570,0
20230831,174400,13912334740,8570,8570,8570,8570,0
20230831,174300,13912334740,8570,8570,8570,8570,0
20230831,174200,13912334740,8570,8570,8570,8570,0
20230831,174100,13912334740,8570,8570,8570,8570,0
20230831,174000,13912334740,8570,8570,8570,8570,0
20230831,173900,13912334740,8570,8570,8570,8570,0
20230831,173800,13912334740,8570,8570,8570,8570,0
20230831,173700,13912334740,8570,8570,8570,8570,0
20230831,173600,13912334740,8570,8570,8570,8570,0
20230831,173500,13912334740,8570,8570,8570,8570,0
20230831,173400,13912334740,8570,8570,8570,8570,0
20230831,173300,13912334740,8570,8570,8570,8570,0
20230831,173200,13912334740,8570,8570,8570,8570,0
20230831,173100,13912334740,8570,8570,8570,8570,0
20230831,173000,13912334740,8570,8570,8570,8570,0
20230831,172900,13912334740,8570,8570,8570,8570,0
20230831,172800,13912334740,8570,8570,8570,8570,0
20230831,172700,13912334740,8570,8570,8570,8570,0
20230831,172600,13912334740,8570,8570,8570,8570,0
20230831,172500,13912334740,8570,8570,8570,8570,0
20230831,172400,13912334740,8570,8570,8570,8570,0
20230831,172300,13912334740,8570,8570,8570,8570,0
20230831,172200,13912334740,8570,8570,8570,8570,0
20230831,172100,13912334740,8570,8570,8570,8570,0
20230831,172000,13912334740,8570,8570,8570,8570,0
20230831,171900,13912334740,8570,8570,8570,8570,0
20230831,171800,13912334740,8570,8570,8570,8570,0
20230831,171700,13912334740,8570,8570,8570,8570,26459
20230831,171600,13912334740,8570,8570,8570,8570,0
20230831,171500,13912334740,8570,8570,8570,8570,0
20230831,171400,13912334740,8570,8570,8570,8570,0
20230831,171300,13912334740,8570,8570,8570,8570,0
20230831,171200,13912334740,8570,8570,8570,8570,0
20230831,171100,13912334740,8570,8570,8570,8570,0
20230831,171000,13912334740,8570,8570,8570,8570,0
20230831,170900,13912334740,8570,8570,8570,8570,0
20230831,170800,13912334740,8570,8570,8570,8570,0
20230831,170700,13912334740,8570,8570,8570,8570,0
20230831,170600,13912334740,8570,8570,8570,8570,0
20230831,170500,13912334740,8570,8570,8570,8570,0
20230831,170400,13912334740,8570,8570,8570,8570,0
20230831,170300,13912334740,8570,8570,8570,8570,0
20230831,170200,13912334740,8570,8570,8570,8570,0
20230831,170100,13912334740,8570,8570,8570,8570,0
20230831,170000,13912334740,8570,8570,8570,8570,0
20230831,165900,13912334740,8570,8570,8570,8570,0
20230831,165800,13912334740,8570,8570,8570,8570,0
20230831,165700,13912334740,8570,8570,8570,8570,0
20230831,165600,13912334740,8570,8570,8570,8570,0
20230831,165500,13912334740,8570,8570,8570,8570,0
20230831,165400,13912334740,8570,8570,8570,8570,0
20230831,165300,13912334740,8570,8570,8570,8570,0
20230831,165200,13912334740,8570,8570,8570,8570,0
20230831,165100,13912334740,8570,8570,8570,8570,0
20230831,165000,13912334740,8570,8570,8570,8570,0
20230831,164900,13912334740,8570,8570,8570,8570,0
20230831,164800,13912334740,8570,8570,8570,8570,0
20230831,164700,13912334740,8570,8570,8570,8570,26459
20230831,164600,13912334740,8570,8570,8570,8570,0
20230831,164500,13912334740,8570,8570,8570,8570,0
20230831,164400,13912334740,8570,8570,8570,8570,0
20230831,164300,13912334740,8570,8570,8570,8570,0
20230831,164200,13912334740,8570,8570,8570,8570,0
20230831,164100,13912334740,8570,8570,8570,8570,0
20230831,164000,13912334740,8570,8570,8570,8570,0
20230831,163900,13912334740,8570,8570,8570,8570,0
20230831,163800,13912334740,8570,8570,8570,8570,0
20230831,163700,13912334740,8570,8570,8570,8570,0
20230831,163600,13912334740,8570,8570,8570,8570,0
20230831,163500,13912334740,8570,8570,8570,8570,0
20230831,163400,13912334740,8570,8570,8570,8570,0
20230831,163300,13912334740,8570,8570,8570,8570,0
20230831,163200,13912334740,8570,8570,8570,8570,0
20230831,163100,13912334740,8570,8570,8570,8570,0
20230831,163000,13912334740,8570,8570,8570,8570,0
20230831,162900,13912334740,8570,8570,8570,8570,0
20230831,162800,13912334740,8570,8570,8570,8570,0
20230831,162700,13912334740,8570,8570,8570,8570,0
20230831,162600,13912334740,8570,8570,8570,8570,0
20230831,162500,13912334740,8570,8570,8570,8570,0
20230831,162400,13912334740,8570,8570,8570,8570,0
20230831,162300,13912334740,8570,8570,8570,8570,0
20230831,162200,13912334740,8570,8570,8570,8570,0
20230831,162100,13912334740,8570,8570,8570,8570,0
20230831,162000,13912334740,8570,8570,8570,8570,0
20230831,161900,13912334740,8570,8570,8570,8570,0
20230831,161800,13912334740,8570,8570,8570,8570,0
20230831,161700,13912334740,8570,8570,8570,8570,26459
20230831,161600,13912334740,8570,8570,8570,8570,0
20230831,161500,13912334740,8570,8570,8570,8570,0
20230831,161400,13912334740,8570,8570,8570,8570,0
20230831,161300,13912334740,8570,8570,8570,8570,0
20230831,161200,13912334740,8570,8570,8570,8570,0
20230831,161100,13912334740,8570,8570,8570,8570,0
20230831,161000,13912334740,8570,8570,8570,8570,0
20230831,160900,13912334740,8570,8570,8570,8570,0
20230831,160800,13912334740,8570,8570,8570,8570,0
20230831,160700,13912334740,8570,8570,8570,8570,0
20230831,160600,13912334740,8570,8570,8570,8570,0
20230831,160500,13912334740,8570,8570,8570,8570,0
20230831,160400,13912334740,8570,8570,8570,8570,0
20230831,160300,13912334740,8570,8570,8570,8570,0
20230831,160200,13912334740,8570,8570,8570,8570,0
20230831,160100,13912334740,8570,8570,8570,8570,0
20230831,160000,13912334740,8570,8570,8570,8570,0
20230831,155900,13912334740,8570,8570,8570,8570,0
20230831,155800,13912334740,8570,8570,8570,8570,0
20230831,155700,13912334740,8570,8570,8570,8570,0
20230831,155600,13912334740,8570,8570,8570,8570,0
20230831,155500,13912334740,8570,8570,8570,8570,0
20230831,155400,13912334740,8570,8570,8570,8570,0
20230831,155300,13912334740,8570,8570,8570,8570,0
20230831,155200,13912334740,8570,8570,8570,8570,0
20230831,155100,13912334740,8570,8570,8570,8570,0
20230831,155000,13912334740,8570,8570,8570,8570,0
20230831,154900,13912334740,8570,8570,8570,8570,0
20230831,154800,13912334740,8570,8570,8570,8570,0
20230831,154700,13912334740,8570,8570,8570,8570,26459
20230831,154600,13912334740,8570,8570,8570,8570,0
20230831,154500,13912334740,8570,8570,8570,8570,0
20230831,154400,13912334740,8570,8570,8570,8570,0
20230831,154300,13912334740,8570,8570,8570,8570,0
20230831,154200,13912334740,8570,8570,8570,8570,0
20230831,154100,13912334740,8570,8570,8570,8570,0
20230831,154000,13912334740,8570,8570,8570,8570,0
20230831,153900,13912334740,8570,8570,8570,8570,0
20230831,153800,13912334740,8570,8570,8570,8570,0
20230831,153700,13912334740,8570,8570,8570,8570,0
20230831,153600,13912334740,8570,8570,8570,8570,0
20230831,153500,13912334740,8570,8570,8570,8570,0
20230831,153400,13912334740,8570,8570,8570,8570,0
20230831,153300,13912334740,8570,8570,8570,8570,0
20230831,153200,13912334740,8570,8570,8570,8570,0
20230831,153100,13912334740,8570,8570,8570,8570,0
20230831,153000,13912334740,8570,8570,8570,8570,26459
20230831,152900,13685581110,8560,8560,8560,8560,0
20230831,152800,13685581110,8560,8560,8560,8560,0
20230831,152700,13685581110,8560,8560,8560,8560,0
20230831,152600,13685581110,8560,8560,8560,8560,0
20230831,152500,13685581110,8560,8560,8560,8560,0
20230831,152400,13685581110,8560,8560,8560,8560,0
20230831,152300,13685581110,8560,8560,8560,8560,0
20230831,152200,13685581110,8560,8560,8560,8560,0
20230831,152100,13685581110,8560,8560,8560,8560,0
20230831,152000,13685581110,8560,8560,8560,8560,0
20230831,151900,13685581110,8560,8540,8560,8530,6612
20230831,151800,13629095290,8530,8520,8540,8520,2220
20230831,151700,13610167930,8530,8550,8550,8520,11909
20230831,151600,13508426550,8560,8550,8570,8550,4397
20230831,151500,13470788120,8540,8490,8560,8480,17137
20230831,151400,13324712370,8480,8500,8500,8470,8689
20230831,151300,13251009970,8490,8500,8500,8490,2284
20230831,151200,13231606830,8500,8510,8520,8490,10330
20230831,151100,13143827750,8510,8510,8520,8500,2366
20230831,151000,13123685070,8510,8520,8520,8510,1000
20230831,150900,13115174950,8520,8500,8520,8500,1291
20230831,150800,13104196200,8500,8510,8520,8500,7749
20230831,150700,13038323160,8520,8540,8540,8510,408
20230831,150600,13034850450,8500,8530,8540,8500,3367
20230831,150500,13006136550,8530,8510,8530,8490,2588
20230831,150400,12984128760,8530,8500,8540,8500,559
20230831,150300,12979369640,8500,8500,8540,8500,2186
20230831,150200,12960783130,8510,8530,8540,8500,2398
20230831,150100,12940342300,8530,8510,8540,8490,10400
20230831,150000,12851775360,8510,8500,8510,8490,1989
20230831,145900,12834873490,8500,8530,8530,8490,12415
20230831,145800,12729238130,8530,8540,8540,8530,3521
20230831,145700,12699200230,8540,8550,8550,8540,1738
20230831,145600,12684357680,8540,8530,8550,8520,3895
20230831,145500,12651124170,8520,8500,8520,8500,1310
20230831,145400,12639973720,8510,8510,8530,8500,8273
20230831,145300,12569538650,8510,8520,8530,8510,4486
20230831,145200,12531329540,8520,8530,8530,8520,1188
20230831,145100,12521207260,8530,8540,8540,8530,1905
20230831,145000,12504955740,8540,8540,8550,8530,1931
20230831,144900,12488466280,8540,8550,8560,8530,4751
20230831,144800,12447901210,8560,8570,8570,8540,3329
20230831,144700,12419420540,8570,8560,8570,8560,2491
20230831,144600,12398089640,8560,8530,8580,8510,10744
20230831,144500,12306288400,8530,8540,8540,8520,5892
20230831,144400,12256048950,8540,8550,8550,8530,2109
20230831,144300,12238037410,8550,8550,8550,8540,1218
20230831,144200,12227629810,8550,8560,8570,8540,5794
20230831,144100,12178073330,8560,8560,8570,8550,2665
20230831,144000,12155276420,8560,8560,8570,8550,5279
20230831,143900,12110077920,8570,8560,8570,8560,1587
20230831,143800,12096488700,8550,8540,8560,8540,2765
20230831,143700,12072864010,8530,8540,8540,8530,3082
20230831,143600,12046546580,8540,8530,8550,8510,10435
20230831,143500,11957533090,8520,8520,8530,8520,2340
20230831,143400,11937585600,8530,8520,8550,8520,2027
20230831,143300,11920284010,8530,8490,8530,8490,7924
20230831,143200,11852890120,8500,8490,8500,8470,11303
20230831,143100,11757044920,8490,8490,8510,8480,11692
20230831,143000,11657760710,8480,8500,8510,8440,66736
20230831,142900,11091616730,8510,8550,8550,8500,35774
20230831,142800,10786940030,8550,8570,8570,8530,34245
20230831,142700,10494227220,8560,8580,8580,8560,7238
20230831,142600,10432218340,8580,8580,8580,8570,3266
20230831,142500,10404224140,8580,8590,8590,8580,1849
20230831,142400,10388353370,8590,8590,8590,8580,4203
20230831,142300,10352284710,8590,8580,8590,8580,1169
20230831,142200,10342253550,8580,8580,8600,8580,2188
20230831,142100,10323468450,8580,8590,8600,8580,2445
20230831,142000,10302480860,8590,8610,8620,8590,6334
20230831,141900,10247989420,8620,8600,8620,8600,2855
20230831,141800,10223411180,8600,8630,8630,8590,4389
20230831,141700,10185632430,8620,8630,8630,8610,4568
20230831,141600,10146254010,8640,8650,8670,8640,5024
20230831,141500,10102798000,8650,8650,8650,8630,3470
20230831,141400,10072831330,8650,8630,8680,8620,20652
20230831,141300,9893996570,8640,8580,8640,8580,5879
20230831,141200,9843340220,8580,8570,8580,8570,1711
20230831,141100,9828666000,8570,8560,8570,8560,2210
20230831,141000,9809736300,8570,8570,8570,8560,523
20230831,140900,9805254830,8570,8570,8570,8560,2335
20230831,140800,9785264670,8570,8570,8570,8560,814
20230831,140700,9778291250,8570,8570,8580,8570,555
20230831,140600,9773534880,8570,8580,8580,8570,304
20230831,140500,9770928580,8570,8570,8580,8570,1736
20230831,140400,9756050440,8570,8570,8570,8570,168
20230831,140300,9754610680,8570,8550,8570,8550,2026
20230831,140200,9737251240,8550,8560,8570,8550,1848
20230831,140100,9721435740,8560,8570,8570,8560,2358
20230831,140000,9701251170,8570,8570,8570,8560,4072
20230831,135900,9666394420,8560,8580,8580,8560,2401
20230831,135800,9645839970,8570,8580,8580,8570,676
20230831,135700,9640045000,8580,8580,8580,8570,2062
20230831,135600,9622373040,8580,8580,8580,8570,1195
20230831,135500,9612125420,8590,8590,8590,8580,1780
20230831,135400,9596851510,8590,8590,8590,8580,965
20230831,135300,9588565160,8590,8590,8590,8580,735
20230831,135200,9582256070,8590,8590,8590,8580,494
20230831,135100,9578016370,8590,8580,8590,8580,1292
20230831,135000,9566930880,8590,8580,8590,8580,426
20230831,134900,9563273080,8590,8590,8600,8580,643
20230831,134800,9557751130,8580,8580,8590,8570,2895
20230831,134700,9532918520,8590,8580,8590,8570,2185
20230831,134600,9514176300,8580,8590,8590,8580,746
20230831,134500,9507773850,8590,8580,8590,8580,1039
20230831,134400,9498858980,8580,8580,8590,8580,211
20230831,134300,9497047510,8580,8590,8590,8580,1235
20230831,134200,9486450100,8590,8600,8600,8580,4735
20230831,134100,9445795980,8590,8590,8590,8590,1378
20230831,134000,9433958960,8590,8590,8590,8590,771
20230831,133900,9427336070,8590,8610,8610,8590,581
20230831,133800,9422335720,8620,8590,8630,8590,12317
20230831,133700,9316373050,8590,8590,8590,8580,1894
20230831,133600,9300109590,8590,8580,8590,8580,1278
20230831,133500,9289142150,8580,8580,8590,8580,413
20230831,133400,9285596150,8580,8580,8590,8570,1781
20230831,133300,9270316670,8580,8570,8580,8570,799
20230831,133200,9263463440,8570,8570,8580,8570,1046
20230831,133100,9254490250,8580,8570,8580,8570,920
20230831,133000,9246598330,8570,8580,8580,8570,1631
20230831,132900,9232608750,8570,8570,8580,8570,283
20230831,132800,9230182240,8580,8580,8580,8570,508
20230831,132700,9225823730,8580,8570,8580,8560,3768
20230831,132600,9193537870,8560,8560,8570,8560,1005
20230831,132500,9184935060,8560,8570,8570,8560,669
20230831,132400,9179206800,8570,8560,8570,8550,2327
20230831,132300,9159288370,8560,8570,8570,8560,416
20230831,132200,9155726750,8560,8560,8560,8560,2842
20230831,132100,9131399230,8560,8560,8570,8560,1824
20230831,132000,9115785070,8550,8550,8560,8530,13353
20230831,131900,9001751920,8550,8560,8570,8550,13306
20230831,131800,8887950150,8560,8570,8570,8550,11551
20230831,131700,8789078340,8570,8570,8570,8560,397
20230831,131600,8785676170,8570,8570,8570,8560,2391
20230831,131500,8765201360,8570,8580,8590,8570,10032
20230831,131400,8679203040,8580,8580,8590,8580,2042
20230831,131300,8661682660,8570,8580,8590,8570,4275
20230831,131200,8625004820,8580,8590,8590,8580,199
20230831,131100,8623295960,8590,8590,8590,8580,2186
20230831,131000,8604518880,8590,8580,8590,8580,1374
20230831,130900,8592717420,8590,8590,8590,8580,1797
20230831,130800,8577292610,8590,8590,8590,8590,722
20230831,130700,8571090630,8590,8580,8590,8580,9849
20230831,130600,8486559890,8590,8580,8590,8580,2000
20230831,130500,8469385870,8580,8590,8590,8580,4917
20230831,130400,8427185560,8590,8600,8600,8580,6090
20230831,130300,8374883890,8590,8590,8600,8590,4063
20230831,130200,8339982630,8600,8600,8600,8600,269
20230831,130100,8337669230,8600,8600,8600,8590,390
20230831,130000,8334316990,8600,8600,8610,8600,1972
20230831,125900,8317357780,8600,8610,8610,8600,4008
20230831,125800,8282885970,8610,8600,8610,8600,5592
20230831,125700,8234794640,8610,8610,8610,8610,5211
20230831,125600,8189927930,8610,8610,8610,8610,1545
20230831,125500,8176625480,8610,8630,8630,8610,8364
20230831,125400,8104535590,8630,8630,8630,8620,654
20230831,125300,8098894760,8630,8620,8630,8620,2094
20230831,125200,8080844250,8620,8630,8640,8620,1395
20230831,125100,8068808000,8640,8630,8640,8630,1271
20230831,125000,8057836370,8630,8640,8640,8630,305
20230831,124900,8055203640,8640,8640,8640,8630,228
20230831,124800,8053235890,8630,8630,8640,8620,1057
20230831,124700,8044114230,8620,8630,8640,8620,367
20230831,124600,8040946720,8630,8630,8630,8620,1847
20230831,124500,8025009660,8630,8630,8630,8630,832
20230831,124400,8017829500,8630,8630,8640,8630,2243
20230831,124300,7998471840,8640,8640,8640,8630,922
20230831,124200,7990510950,8640,8640,8640,8640,56
20230831,124100,7990027110,8630,8630,8650,8630,1253
20230831,124000,7979202020,8630,8640,8640,8630,5145
20230831,123900,7934762130,8640,8640,8640,8630,1297
20230831,123800,7923558200,8640,8640,8640,8630,809
20230831,123700,7916568540,8630,8640,8640,8630,4139
20230831,123600,7880816650,8640,8640,8640,8640,81
20230831,123500,7880116810,8640,8640,8640,8630,241
20230831,123400,7878035320,8640,8640,8640,8630,420
20230831,123300,7874408220,8640,8640,8640,8630,564
20230831,123200,7869539970,8640,8630,8640,8630,2210
20230831,123100,7850452830,8630,8620,8640,8620,1424
20230831,123000,7838167620,8630,8620,8630,8620,3030
20230831,122900,7812019980,8630,8630,8640,8620,1360
20230831,122800,7800283230,8620,8630,8630,8620,233
20230831,122700,7798273050,8630,8630,8630,8620,301
20230831,122600,7795676670,8630,8620,8630,8620,3480
20230831,122500,7765678770,8620,8620,8630,8620,215
20230831,122400,7763824480,8620,8630,8630,8620,615
20230831,122300,7758518030,8630,8630,8630,8620,344
20230831,122200,7755551940,8630,8630,8630,8610,2620
20230831,122100,7732966720,8620,8630,8630,8620,947
20230831,122000,7724800260,8630,8630,8640,8630,1319
20230831,121900,7713411190,8640,8630,8640,8630,91
20230831,121800,7712625470,8630,8630,8640,8630,641
20230831,121700,7707092170,8630,8640,8640,8630,897
20230831,121600,7699350830,8640,8630,8640,8630,406
20230831,121500,7695847030,8630,8630,8630,8630,465
20230831,121400,7691834080,8630,8630,8630,8630,230
20230831,121300,7689849180,8630,8640,8640,8630,917
20230831,121200,7681935440,8640,8640,8640,8630,732
20230831,121100,7675618020,8630,8630,8630,8630,162
20230831,121000,7674219960,8630,8630,8640,8630,1760
20230831,120900,7659029890,8630,8630,8630,8630,135
20230831,120800,7657864840,8630,8630,8640,8630,1642
20230831,120700,7643691230,8630,8630,8630,8630,541
20230831,120600,7639022400,8630,8630,8630,8620,2017
20230831,120500,7621616670,8630,8620,8630,8620,378
20230831,120400,7618355610,8630,8640,8640,8630,153
20230831,120300,7617034880,8630,8630,8640,8620,1415
20230831,120200,7604823270,8630,8630,8630,8630,1889
20230831,120100,7588521200,8630,8640,8640,8620,619
20230831,120000,7583178150,8640,8620,8640,8620,311
20230831,115900,7580495130,8630,8620,8630,8620,1085
20230831,115800,7571142400,8620,8630,8640,8620,1300
20230831,115700,7559926800,8640,8640,8640,8630,127
20230831,115600,7558830170,8640,8630,8660,8630,1778
20230831,115500,7543483150,8630,8630,8630,8620,222
20230831,115400,7541567460,8610,8630,8630,8610,3206
20230831,115300,7513953230,8620,8630,8650,8620,2558
20230831,115200,7491890870,8630,8630,8640,8630,3372
20230831,115100,7462785810,8640,8660,8660,8640,1806
20230831,115000,7447172330,8660,8670,8670,8660,585
20230831,114900,7442104950,8670,8670,8670,8670,119
20230831,114800,7441073220,8670,8650,8670,8650,1625
20230831,114700,7426990060,8640,8640,8640,8630,531
20230831,114600,7422402720,8640,8650,8660,8640,1567
20230831,114500,7408856370,8650,8630,8650,8630,5918
20230831,114400,7357781610,8640,8660,8660,8630,847
20230831,114300,7350466230,8640,8630,8670,8620,2423
20230831,114200,7329529150,8630,8640,8640,8620,690
20230831,114100,7323577640,8650,8620,8650,8610,11423
20230831,114000,7225196660,8620,8620,8620,8620,1319
20230831,113900,7213826880,8620,8620,8620,8610,656
20230831,113800,7208172210,8630,8610,8650,8610,2413
20230831,113700,7187353810,8620,8630,8630,8600,2829
20230831,113600,7162995860,8630,8610,8630,8610,240
20230831,113500,7160925800,8610,8580,8640,8580,2353
20230831,113400,7140693940,8580,8580,8590,8580,3843
20230831,113300,7107719190,8590,8590,8590,8580,1410
20230831,113200,7095609140,8600,8600,8610,8590,2411
20230831,113100,7074885990,8600,8580,8610,8580,8236
20230831,113000,7004130670,8580,8600,8600,8580,4836
20230831,112900,6962595760,8600,8610,8610,8590,1388
20230831,112800,6950660310,8600,8610,8610,8590,1446
20230831,112700,6938232160,8610,8610,8610,8590,1863
20230831,112600,6922210930,8610,8620,8620,8610,680
20230831,112500,6916355360,8610,8610,8620,8590,5227
20230831,112400,6871385210,8600,8640,8640,8590,9616
20230831,112300,6788687270,8620,8620,8630,8610,2259
20230831,112200,6769210900,8610,8620,8620,8600,6291
20230831,112100,6715083100,8610,8620,8640,8610,982
20230831,112000,6706619400,8620,8620,8640,8600,8084
20230831,111900,6636963680,8630,8620,8630,8620,395
20230831,111800,6633558380,8620,8600,8630,8600,4521
20230831,111700,6594649100,8600,8600,8610,8600,2250
20230831,111600,6575293960,8600,8610,8610,8600,3608
20230831,111500,6544259410,8620,8600,8620,8600,2405
20230831,111400,6523548930,8600,8620,8620,8580,11057
20230831,111300,6428509930,8620,8620,8620,8610,5718
20230831,111200,6379273080,8610,8620,8640,8600,4410
20230831,111100,6341291760,8620,8620,8620,8610,2421
20230831,111000,6320428820,8620,8610,8620,8600,10560
20230831,110900,6229550990,8610,8640,8640,8600,22900
20230831,110800,6032339190,8640,8640,8640,8630,1495
20230831,110700,6019426720,8650,8640,8650,8630,4017
20230831,110600,5984732990,8640,8650,8650,8630,2059
20230831,110500,5966947320,8640,8640,8650,8630,4574
20230831,110400,5927429410,8650,8630,8650,8630,5165
20230831,110300,5882815330,8630,8670,8670,8630,17719
20230831,110200,5729587240,8670,8680,8680,8660,7973
20230831,110100,5660477190,8680,8700,8700,8670,10352
20230831,110000,5570601570,8700,8690,8710,8690,2148
20230831,105900,5551915790,8690,8690,8700,8680,6939
20230831,105800,5491621760,8700,8730,8730,8690,28292
20230831,105700,5245294970,8720,8720,8730,8720,1728
20230831,105600,5230221830,8730,8740,8740,8720,2015
20230831,105500,5212636510,8730,8720,8740,8720,2397
20230831,105400,5191718610,8730,8740,8750,8720,9814
20230831,105300,5106030950,8740,8740,8750,8730,5260
20230831,105200,5060086990,8740,8750,8760,8730,8144
20230831,105100,4988918990,8750,8760,8760,8750,1207
20230831,105000,4978356750,8760,8750,8760,8740,1818
20230831,104900,4962450250,8760,8750,8760,8740,9881
20230831,104800,4876058930,8750,8750,8760,8750,8699
20230831,104700,4799936680,8750,8750,8770,8750,1588
20230831,104600,4786040420,8750,8760,8770,8750,5988
20230831,104500,4733562370,8760,8770,8770,8760,1578
20230831,104400,4719736030,8760,8760,8770,8760,517
20230831,104300,4715205840,8760,8750,8770,8750,1684
20230831,104200,4700455360,8760,8760,8770,8750,6202
20230831,104100,4646171150,8760,8770,8770,8750,7012
20230831,104000,4584720090,8770,8770,8780,8770,4273
20230831,103900,4547242360,8770,8800,8810,8770,7249
20230831,103800,4483624320,8810,8800,8810,8800,469
20230831,103700,4479497090,8800,8800,8810,8790,3080
20230831,103600,4452399220,8790,8790,8800,8790,963
20230831,103500,4443930920,8790,8810,8810,8790,1553
20230831,103400,4430254630,8800,8800,8810,8790,1465
20230831,103300,4417365670,8800,8810,8810,8790,1501
20230831,103200,4404156680,8800,8830,8840,8800,7460
20230831,103100,4338466620,8830,8860,8860,8830,380
20230831,103000,4335104640,8860,8830,8860,8820,3755
20230831,102900,4301904030,8830,8830,8840,8830,2483
20230831,102800,4279978890,8830,8820,8830,8810,2631
20230831,102700,4256754840,8810,8830,8830,8800,5211
20230831,102600,4210779570,8830,8840,8840,8830,760
20230831,102500,4204064070,8840,8830,8850,8820,3613
20230831,102400,4172148780,8830,8840,8840,8830,1276
20230831,102300,4160871560,8840,8820,8840,8800,2704
20230831,102200,4137034880,8820,8810,8820,8810,570
20230831,102100,4132008450,8810,8830,8830,8810,678
20230831,102000,4126029810,8830,8820,8840,8800,6442
20230831,101900,4069258450,8830,8830,8840,8820,2410
20230831,101800,4047978470,8830,8780,8850,8780,7324
20230831,101700,3983365740,8790,8780,8800,8770,3928
20230831,101600,3948874940,8790,8780,8790,8780,2254
20230831,101500,3929072760,8780,8760,8790,8750,3928
20230831,101400,3894577420,8770,8760,8780,8740,5557
20230831,101300,3845890440,8760,8760,8760,8740,1369
20230831,101200,3833913220,8730,8760,8760,8730,14806
20230831,101100,3704433420,8770,8780,8790,8740,7729
20230831,101000,3636737950,8780,8790,8790,8780,419
20230831,100900,3633056950,8790,8780,8790,8770,119
20230831,100800,3632011640,8770,8770,8780,8760,2153
20230831,100700,3613141780,8760,8760,8770,8750,842
20230831,100600,3605765300,8760,8760,8770,8750,2021
20230831,100500,3588062900,8750,8750,8790,8750,9449
20230831,100400,3505254950,8750,8760,8760,8750,2395
20230831,100300,3484298510,8760,8760,8760,8750,1036
20230831,100200,3475231570,8750,8760,8760,8750,4216
20230831,100100,3438339210,8760,8740,8760,8740,7643
20230831,100000,3371523890,8750,8760,8760,8740,12581
20230831,095900,3261436260,8760,8760,8770,8760,1067
20230831,095800,3252089210,8760,8770,8770,8760,1509
20230831,095700,3238860960,8760,8760,8780,8760,2408
20230831,095600,3217747650,8760,8770,8770,8750,3439
20230831,095500,3187608170,8770,8790,8800,8760,8509
20230831,095400,3112898530,8790,8780,8790,8780,1716
20230831,095300,3097816070,8790,8790,8790,8780,968
20230831,095200,3089312720,8790,8770,8790,8770,1064
20230831,095100,3079969740,8780,8760,8780,8760,2631
20230831,095000,3056902830,8770,8760,8770,8760,3063
20230831,094900,3030055680,8760,8770,8770,8760,1934
20230831,094800,3013104870,8770,8750,8780,8750,2722
20230831,094700,2989242080,8750,8740,8760,8740,6493
20230831,094600,2932440710,8750,8740,8750,8740,4867
20230831,094500,2889899220,8740,8760,8760,8740,12002
20230831,094400,2784870040,8760,8780,8780,8760,7934
20230831,094300,2715349360,8780,8790,8790,8760,7508
20230831,094200,2649480260,8780,8780,8790,8780,2790
20230831,094100,2624973300,8790,8780,8790,8780,1710
20230831,094000,2609958380,8780,8790,8790,8780,1644
20230831,093900,2595523020,8780,8780,8790,8780,1120
20230831,093800,2585688040,8780,8790,8800,8770,7413
20230831,093700,2520597220,8800,8820,8820,8800,7294
20230831,093600,2456398600,8820,8850,8850,8810,4910
20230831,093500,2413035990,8850,8860,8860,8840,1156
20230831,093400,2402807830,8860,8850,8860,8850,1047
20230831,093300,2393540820,8850,8880,8880,8850,3932
20230831,093200,2358692380,8880,8880,8880,8880,2142
20230831,093100,2339671420,8870,8900,8900,8870,4856
20230831,093000,2296512920,8900,8850,8910,8850,15106
20230831,092900,2162183040,8840,8830,8840,8810,2607
20230831,092800,2139187030,8830,8870,8870,8830,1111
20230831,092700,2129354790,8860,8810,8870,8810,8206
20230831,092600,2056727510,8810,8810,8820,8790,7774
20230831,092500,1988302610,8810,8810,8830,8800,5107
20230831,092400,1943309120,8810,8840,8840,8800,13794
20230831,092300,1821780250,8830,8830,8850,8820,2521
20230831,092200,1799511840,8840,8840,8860,8840,9845
20230831,092100,1712448310,8840,8840,8860,8830,1975
20230831,092000,1694984440,8830,8820,8830,8800,3131
20230831,091900,1667378830,8830,8890,8900,8830,6735
20230831,091800,1607682140,8880,8880,8890,8870,3011
20230831,091700,1580948490,8880,8880,8900,8880,4823
20230831,091600,1538061860,8890,8860,8890,8860,4785
20230831,091500,1495628160,8860,8800,8860,8800,5693
20230831,091400,1445302890,8810,8840,8840,8790,3956
20230831,091300,1410476180,8840,8810,8850,8800,13060
20230831,091200,1295329450,8810,8860,8860,8810,4012
20230831,091100,1259859540,8860,8860,8870,8850,5812
20230831,091000,1208389380,8870,8770,8870,8760,9090
20230831,090900,1128323890,8770,8760,8780,8760,3091
20230831,090800,1101231050,8770,8770,8780,8750,6756
20230831,090700,1042043130,8770,8770,8790,8760,8282
20230831,090600,969362510,8770,8760,8770,8760,6743
20230831,090500,910285620,8760,8760,8770,8750,12766
20230831,090400,798493280,8760,8790,8800,8750,12137
20230831,090300,692132760,8800,8780,8800,8740,23057
20230831,090200,490002740,8790,8800,8840,8770,11231
20230831,090100,391186390,8810,8870,8880,8770,15763
20230831,090000,252240620,8870,8960,8960,8850,27569