KissMeData/033320/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190800,1339389220,5050,5050,5050,5050,8607
20230831,190700,1339389220,5050,5050,5050,5050,0
20230831,190600,1339389220,5050,5050,5050,5050,0
20230831,190500,1339389220,5050,5050,5050,5050,0
20230831,190400,1339389220,5050,5050,5050,5050,0
20230831,190300,1339389220,5050,5050,5050,5050,0
20230831,190200,1339389220,5050,5050,5050,5050,0
20230831,190100,1339389220,5050,5050,5050,5050,0
20230831,190000,1339389220,5050,5050,5050,5050,0
20230831,185900,1339389220,5050,5050,5050,5050,0
20230831,185800,1339389220,5050,5050,5050,5050,0
20230831,185700,1339389220,5050,5050,5050,5050,0
20230831,185600,1339389220,5050,5050,5050,5050,0
20230831,185500,1339389220,5050,5050,5050,5050,0
20230831,185400,1339389220,5050,5050,5050,5050,0
20230831,185300,1339389220,5050,5050,5050,5050,0
20230831,185200,1339389220,5050,5050,5050,5050,0
20230831,185100,1339389220,5050,5050,5050,5050,0
20230831,185000,1339389220,5050,5050,5050,5050,0
20230831,184900,1339389220,5050,5050,5050,5050,0
20230831,184800,1339389220,5050,5050,5050,5050,0
20230831,184700,1339389220,5050,5050,5050,5050,0
20230831,184600,1339389220,5050,5050,5050,5050,0
20230831,184500,1339389220,5050,5050,5050,5050,0
20230831,184400,1339389220,5050,5050,5050,5050,0
20230831,184300,1339389220,5050,5050,5050,5050,0
20230831,184200,1339389220,5050,5050,5050,5050,0
20230831,184100,1339389220,5050,5050,5050,5050,0
20230831,184000,1339389220,5050,5050,5050,5050,0
20230831,183900,1339389220,5050,5050,5050,5050,0
20230831,183800,1339389220,5050,5050,5050,5050,8607
20230831,183700,1339389220,5050,5050,5050,5050,0
20230831,183600,1339389220,5050,5050,5050,5050,0
20230831,183500,1339389220,5050,5050,5050,5050,0
20230831,183400,1339389220,5050,5050,5050,5050,0
20230831,183300,1339389220,5050,5050,5050,5050,0
20230831,183200,1339389220,5050,5050,5050,5050,0
20230831,183100,1339389220,5050,5050,5050,5050,0
20230831,183000,1339389220,5050,5050,5050,5050,0
20230831,182900,1339389220,5050,5050,5050,5050,0
20230831,182800,1339389220,5050,5050,5050,5050,0
20230831,182700,1339389220,5050,5050,5050,5050,0
20230831,182600,1339389220,5050,5050,5050,5050,0
20230831,182500,1339389220,5050,5050,5050,5050,0
20230831,182400,1339389220,5050,5050,5050,5050,0
20230831,182300,1339389220,5050,5050,5050,5050,0
20230831,182200,1339389220,5050,5050,5050,5050,0
20230831,182100,1339389220,5050,5050,5050,5050,0
20230831,182000,1339389220,5050,5050,5050,5050,0
20230831,181900,1339389220,5050,5050,5050,5050,0
20230831,181800,1339389220,5050,5050,5050,5050,0
20230831,181700,1339389220,5050,5050,5050,5050,0
20230831,181600,1339389220,5050,5050,5050,5050,0
20230831,181500,1339389220,5050,5050,5050,5050,0
20230831,181400,1339389220,5050,5050,5050,5050,0
20230831,181300,1339389220,5050,5050,5050,5050,0
20230831,181200,1339389220,5050,5050,5050,5050,0
20230831,181100,1339389220,5050,5050,5050,5050,0
20230831,181000,1339389220,5050,5050,5050,5050,0
20230831,180900,1339389220,5050,5050,5050,5050,0
20230831,180800,1339389220,5050,5050,5050,5050,8607
20230831,180700,1339389220,5050,5050,5050,5050,0
20230831,180600,1339389220,5050,5050,5050,5050,0
20230831,180500,1339389220,5050,5050,5050,5050,0
20230831,180400,1339389220,5050,5050,5050,5050,0
20230831,180300,1339389220,5050,5050,5050,5050,0
20230831,180200,1339389220,5050,5050,5050,5050,0
20230831,180100,1339389220,5050,5050,5050,5050,0
20230831,180000,1339389220,5050,5050,5050,5050,0
20230831,175900,1339389220,5050,5050,5050,5050,0
20230831,175800,1339389220,5050,5050,5050,5050,0
20230831,175700,1339389220,5050,5050,5050,5050,0
20230831,175600,1339389220,5050,5050,5050,5050,0
20230831,175500,1339389220,5050,5050,5050,5050,0
20230831,175400,1339389220,5050,5050,5050,5050,0
20230831,175300,1339389220,5050,5050,5050,5050,0
20230831,175200,1339389220,5050,5050,5050,5050,0
20230831,175100,1339389220,5050,5050,5050,5050,0
20230831,175000,1339389220,5050,5050,5050,5050,0
20230831,174900,1339389220,5050,5050,5050,5050,0
20230831,174800,1339389220,5050,5050,5050,5050,0
20230831,174700,1339389220,5050,5050,5050,5050,0
20230831,174600,1339389220,5050,5050,5050,5050,0
20230831,174500,1339389220,5050,5050,5050,5050,0
20230831,174400,1339389220,5050,5050,5050,5050,0
20230831,174300,1339389220,5050,5050,5050,5050,0
20230831,174200,1339389220,5050,5050,5050,5050,0
20230831,174100,1339389220,5050,5050,5050,5050,0
20230831,174000,1339389220,5050,5050,5050,5050,0
20230831,173900,1339389220,5050,5050,5050,5050,0
20230831,173800,1339389220,5050,5050,5050,5050,8607
20230831,173700,1339389220,5050,5050,5050,5050,0
20230831,173600,1339389220,5050,5050,5050,5050,0
20230831,173500,1339389220,5050,5050,5050,5050,0
20230831,173400,1339389220,5050,5050,5050,5050,0
20230831,173300,1339389220,5050,5050,5050,5050,0
20230831,173200,1339389220,5050,5050,5050,5050,0
20230831,173100,1339389220,5050,5050,5050,5050,0
20230831,173000,1339389220,5050,5050,5050,5050,0
20230831,172900,1339389220,5050,5050,5050,5050,0
20230831,172800,1339389220,5050,5050,5050,5050,0
20230831,172700,1339389220,5050,5050,5050,5050,0
20230831,172600,1339389220,5050,5050,5050,5050,0
20230831,172500,1339389220,5050,5050,5050,5050,0
20230831,172400,1339389220,5050,5050,5050,5050,0
20230831,172300,1339389220,5050,5050,5050,5050,0
20230831,172200,1339389220,5050,5050,5050,5050,0
20230831,172100,1339389220,5050,5050,5050,5050,0
20230831,172000,1339389220,5050,5050,5050,5050,0
20230831,171900,1339389220,5050,5050,5050,5050,0
20230831,171800,1339389220,5050,5050,5050,5050,0
20230831,171700,1339389220,5050,5050,5050,5050,0
20230831,171600,1339389220,5050,5050,5050,5050,0
20230831,171500,1339389220,5050,5050,5050,5050,0
20230831,171400,1339389220,5050,5050,5050,5050,0
20230831,171300,1339389220,5050,5050,5050,5050,0
20230831,171200,1339389220,5050,5050,5050,5050,0
20230831,171100,1339389220,5050,5050,5050,5050,0
20230831,171000,1339389220,5050,5050,5050,5050,0
20230831,170900,1339389220,5050,5050,5050,5050,0
20230831,170800,1339389220,5050,5050,5050,5050,8607
20230831,170700,1339389220,5050,5050,5050,5050,0
20230831,170600,1339389220,5050,5050,5050,5050,0
20230831,170500,1339389220,5050,5050,5050,5050,0
20230831,170400,1339389220,5050,5050,5050,5050,0
20230831,170300,1339389220,5050,5050,5050,5050,0
20230831,170200,1339389220,5050,5050,5050,5050,0
20230831,170100,1339389220,5050,5050,5050,5050,0
20230831,170000,1339389220,5050,5050,5050,5050,0
20230831,165900,1339389220,5050,5050,5050,5050,0
20230831,165800,1339389220,5050,5050,5050,5050,0
20230831,165700,1339389220,5050,5050,5050,5050,0
20230831,165600,1339389220,5050,5050,5050,5050,0
20230831,165500,1339389220,5050,5050,5050,5050,0
20230831,165400,1339389220,5050,5050,5050,5050,0
20230831,165300,1339389220,5050,5050,5050,5050,0
20230831,165200,1339389220,5050,5050,5050,5050,0
20230831,165100,1339389220,5050,5050,5050,5050,0
20230831,165000,1339389220,5050,5050,5050,5050,0
20230831,164900,1339389220,5050,5050,5050,5050,0
20230831,164800,1339389220,5050,5050,5050,5050,0
20230831,164700,1339389220,5050,5050,5050,5050,0
20230831,164600,1339389220,5050,5050,5050,5050,0
20230831,164500,1339389220,5050,5050,5050,5050,0
20230831,164400,1339389220,5050,5050,5050,5050,0
20230831,164300,1339389220,5050,5050,5050,5050,0
20230831,164200,1339389220,5050,5050,5050,5050,0
20230831,164100,1339389220,5050,5050,5050,5050,0
20230831,164000,1339389220,5050,5050,5050,5050,0
20230831,163900,1339389220,5050,5050,5050,5050,0
20230831,163800,1339389220,5050,5050,5050,5050,8607
20230831,163700,1339389220,5050,5050,5050,5050,0
20230831,163600,1339389220,5050,5050,5050,5050,0
20230831,163500,1339389220,5050,5050,5050,5050,0
20230831,163400,1339389220,5050,5050,5050,5050,0
20230831,163300,1339389220,5050,5050,5050,5050,0
20230831,163200,1339389220,5050,5050,5050,5050,0
20230831,163100,1339389220,5050,5050,5050,5050,0
20230831,163000,1339389220,5050,5050,5050,5050,0
20230831,162900,1339389220,5050,5050,5050,5050,0
20230831,162800,1339389220,5050,5050,5050,5050,0
20230831,162700,1339389220,5050,5050,5050,5050,0
20230831,162600,1339389220,5050,5050,5050,5050,0
20230831,162500,1339389220,5050,5050,5050,5050,0
20230831,162400,1339389220,5050,5050,5050,5050,0
20230831,162300,1339389220,5050,5050,5050,5050,0
20230831,162200,1339389220,5050,5050,5050,5050,0
20230831,162100,1339389220,5050,5050,5050,5050,0
20230831,162000,1339389220,5050,5050,5050,5050,0
20230831,161900,1339389220,5050,5050,5050,5050,0
20230831,161800,1339389220,5050,5050,5050,5050,0
20230831,161700,1339389220,5050,5050,5050,5050,0
20230831,161600,1339389220,5050,5050,5050,5050,0
20230831,161500,1339389220,5050,5050,5050,5050,0
20230831,161400,1339389220,5050,5050,5050,5050,0
20230831,161300,1339389220,5050,5050,5050,5050,0
20230831,161200,1339389220,5050,5050,5050,5050,0
20230831,161100,1339389220,5050,5050,5050,5050,0
20230831,161000,1339389220,5050,5050,5050,5050,0
20230831,160900,1339389220,5050,5050,5050,5050,0
20230831,160800,1339389220,5050,5050,5050,5050,8607
20230831,160700,1339389220,5050,5050,5050,5050,0
20230831,160600,1339389220,5050,5050,5050,5050,0
20230831,160500,1339389220,5050,5050,5050,5050,0
20230831,160400,1339389220,5050,5050,5050,5050,0
20230831,160300,1339389220,5050,5050,5050,5050,0
20230831,160200,1339389220,5050,5050,5050,5050,0
20230831,160100,1339389220,5050,5050,5050,5050,0
20230831,160000,1339389220,5050,5050,5050,5050,0
20230831,155900,1339389220,5050,5050,5050,5050,0
20230831,155800,1339389220,5050,5050,5050,5050,0
20230831,155700,1339389220,5050,5050,5050,5050,0
20230831,155600,1339389220,5050,5050,5050,5050,0
20230831,155500,1339389220,5050,5050,5050,5050,0
20230831,155400,1339389220,5050,5050,5050,5050,0
20230831,155300,1339389220,5050,5050,5050,5050,0
20230831,155200,1339389220,5050,5050,5050,5050,0
20230831,155100,1339389220,5050,5050,5050,5050,0
20230831,155000,1339389220,5050,5050,5050,5050,0
20230831,154900,1339389220,5050,5050,5050,5050,0
20230831,154800,1339389220,5050,5050,5050,5050,0
20230831,154700,1339389220,5050,5050,5050,5050,0
20230831,154600,1339389220,5050,5050,5050,5050,0
20230831,154500,1339389220,5050,5050,5050,5050,0
20230831,154400,1339389220,5050,5050,5050,5050,0
20230831,154300,1339389220,5050,5050,5050,5050,0
20230831,154200,1339389220,5050,5050,5050,5050,0
20230831,154100,1339389220,5050,5050,5050,5050,0
20230831,154000,1339389220,5050,5050,5050,5050,0
20230831,153900,1339389220,5050,5050,5050,5050,0
20230831,153800,1339389220,5050,5050,5050,5050,8607
20230831,153700,1339389220,5050,5050,5050,5050,0
20230831,153600,1339389220,5050,5050,5050,5050,0
20230831,153500,1339389220,5050,5050,5050,5050,0
20230831,153400,1339389220,5050,5050,5050,5050,0
20230831,153300,1339389220,5050,5050,5050,5050,0
20230831,153200,1339389220,5050,5050,5050,5050,0
20230831,153100,1339389220,5050,5050,5050,5050,0
20230831,153000,1339389220,5050,5050,5050,5050,8607
20230831,152900,1295923870,5030,5030,5030,5030,0
20230831,152800,1295923870,5030,5030,5030,5030,0
20230831,152700,1295923870,5030,5030,5030,5030,0
20230831,152600,1295923870,5030,5030,5030,5030,0
20230831,152500,1295923870,5030,5030,5030,5030,0
20230831,152400,1295923870,5030,5030,5030,5030,0
20230831,152300,1295923870,5030,5030,5030,5030,0
20230831,152200,1295923870,5030,5030,5030,5030,0
20230831,152100,1295923870,5030,5030,5030,5030,0
20230831,152000,1295923870,5030,5030,5030,5030,0
20230831,151900,1295923870,5030,5030,5030,5010,260
20230831,151800,1294616830,5010,5020,5040,5010,728
20230831,151700,1290964430,5010,5030,5030,5010,700
20230831,151600,1287456200,5040,5020,5040,5010,2399
20230831,151500,1275429260,5020,5020,5020,5020,1000
20230831,151400,1270409260,5020,5020,5020,5020,53
20230831,151300,1270143200,5020,5020,5020,5020,167
20230831,151200,1269304860,5020,5020,5020,5020,485
20230831,151100,1266870160,5020,5040,5050,5020,974
20230831,151000,1261970340,5040,5040,5040,5040,122
20230831,150900,1261355460,5040,5030,5040,5030,201
20230831,150800,1260344420,5040,5040,5040,5030,818
20230831,150700,1256228450,5030,5020,5030,5010,1552
20230831,150600,1248440130,5020,5030,5030,5020,184
20230831,150500,1247514670,5010,5020,5020,5010,364
20230831,150400,1245690980,5010,5020,5020,5010,2589
20230831,150300,1232706240,5020,5030,5030,5020,205
20230831,150200,1231677040,5030,5030,5030,5020,558
20230831,150100,1228870600,5020,5030,5030,5020,9189
20230831,150000,1182691100,5040,5040,5040,5040,1302
20230831,145900,1176129020,5040,5040,5050,5040,12
20230831,145800,1176068530,5040,5040,5040,5040,0
20230831,145700,1176068530,5040,5050,5050,5040,304
20230831,145600,1174536360,5030,5040,5040,5030,1010
20230831,145500,1169449060,5040,5040,5040,5040,252
20230831,145400,1168178980,5040,5040,5040,5040,840
20230831,145300,1163945380,5050,5050,5050,5050,0
20230831,145200,1163945380,5050,5040,5050,5040,607
20230831,145100,1160886050,5040,5040,5040,5040,1898
20230831,145000,1151320130,5040,5040,5040,5040,1602
20230831,144900,1143246050,5040,5050,5050,5040,573
20230831,144800,1140353380,5060,5050,5060,5050,66
20230831,144700,1140020070,5060,5070,5070,5060,656
20230831,144600,1136699820,5070,5070,5070,5070,20
20230831,144500,1136598420,5070,5070,5070,5070,5
20230831,144400,1136573070,5070,5070,5070,5070,0
20230831,144300,1136573070,5070,5070,5070,5070,0
20230831,144200,1136573070,5070,5070,5070,5070,0
20230831,144100,1136573070,5070,5070,5070,5070,0
20230831,144000,1136573070,5070,5050,5070,5050,8
20230831,143900,1136532650,5050,5050,5050,5050,402
20230831,143800,1134502550,5050,5050,5050,5050,39
20230831,143700,1134305600,5030,5060,5090,5030,5268
20230831,143600,1107665380,5060,5060,5060,5060,2
20230831,143500,1107655260,5060,5060,5060,5060,0
20230831,143400,1107655260,5060,5060,5060,5060,0
20230831,143300,1107655260,5060,5060,5060,5060,507
20230831,143200,1105089840,5060,5050,5060,5050,2841
20230831,143100,1090741990,5050,5050,5050,5050,23
20230831,143000,1090625840,5050,5050,5050,5050,584
20230831,142900,1087676640,5060,5050,5060,5050,2
20230831,142800,1087666530,5060,5060,5060,5060,59
20230831,142700,1087367990,5050,5050,5050,5050,112
20230831,142600,1086802390,5050,5050,5050,5050,0
20230831,142500,1086802390,5050,5050,5050,5050,104
20230831,142400,1086277190,5050,5050,5050,5050,1
20230831,142300,1086272140,5060,5050,5060,5050,249
20230831,142200,1085012700,5050,5050,5050,5050,50
20230831,142100,1084760200,5050,5050,5050,5050,2
20230831,142000,1084750100,5050,5050,5050,5050,495
20230831,141900,1082250350,5040,5040,5040,5040,801
20230831,141800,1078213310,5050,5050,5050,5050,22
20230831,141700,1078102210,5040,5040,5040,5040,2
20230831,141600,1078092130,5040,5040,5040,5040,2
20230831,141500,1078082050,5040,5050,5050,5040,1751
20230831,141400,1069244380,5040,5040,5040,5040,1
20230831,141300,1069239340,5040,5040,5050,5040,1025
20230831,141200,1064067690,5040,5040,5040,5040,95
20230831,141100,1063588890,5040,5040,5040,5040,152
20230831,141000,1062822810,5040,5050,5050,5040,1276
20230831,140900,1056383880,5040,5040,5040,5040,2003
20230831,140800,1046288760,5040,5040,5040,5040,0
20230831,140700,1046288760,5040,5040,5040,5040,3
20230831,140600,1046273640,5050,5050,5050,5050,10
20230831,140500,1046223140,5050,5050,5050,5050,551
20230831,140400,1043440590,5050,5050,5050,5050,0
20230831,140300,1043440590,5050,5050,5050,5050,2
20230831,140200,1043430490,5050,5060,5060,5050,5
20230831,140100,1043405200,5060,5060,5060,5060,110
20230831,140000,1042848600,5050,5050,5050,5050,210
20230831,135900,1041788100,5060,5060,5060,5060,2
20230831,135800,1041777980,5060,5050,5060,5050,297
20230831,135700,1040278120,5050,5050,5050,5050,0
20230831,135600,1040278120,5050,5050,5050,5050,7
20230831,135500,1040242770,5060,5060,5060,5060,500
20230831,135400,1037712770,5060,5050,5060,5050,501
20230831,135300,1035177720,5050,5050,5050,5050,0
20230831,135200,1035177720,5050,5050,5050,5050,153
20230831,135100,1034405070,5040,5040,5040,5040,324
20230831,135000,1032772110,5040,5050,5050,5040,1342
20230831,134900,1026000440,5050,5050,5050,5050,3
20230831,134800,1025985290,5070,5060,5070,5060,2
20230831,134700,1025975160,5050,5050,5050,5050,963
20230831,134600,1021112010,5050,5040,5050,5040,194
20230831,134500,1020132330,5050,5050,5050,5050,20
20230831,134400,1020031330,5050,5050,5050,5050,1124
20230831,134300,1014355130,5070,5050,5070,5050,32
20230831,134200,1014193490,5050,5050,5050,5050,1
20230831,134100,1014188440,5050,5050,5050,5050,1
20230831,134000,1014183390,5050,5050,5050,5050,2
20230831,133900,1014173290,5050,5050,5050,5050,0
20230831,133800,1014173290,5050,5050,5060,5050,59
20230831,133700,1013875140,5050,5050,5050,5050,26
20230831,133600,1013743840,5050,5050,5050,5050,2
20230831,133500,1013733740,5060,5060,5060,5050,9
20230831,133400,1013688220,5060,5050,5060,5050,102
20230831,133300,1013172110,5060,5060,5060,5060,0
20230831,133200,1013172110,5060,5050,5060,5050,13
20230831,133100,1013106450,5040,5040,5040,5040,216
20230831,133000,1012017810,5040,5050,5050,5040,3150
20230831,132900,996137800,5050,5050,5050,5050,1043
20230831,132800,990870650,5050,5050,5050,5040,377
20230831,132700,988966810,5050,5050,5050,5040,1492
20230831,132600,981445030,5050,5050,5050,5050,1129
20230831,132500,975743580,5050,5060,5060,5050,12
20230831,132400,975682880,5060,5060,5060,5060,461
20230831,132300,973350220,5060,5060,5060,5060,2
20230831,132200,973340100,5060,5070,5070,5060,502
20230831,132100,970799480,5090,5090,5090,5090,10
20230831,132000,970748580,5090,5090,5090,5090,0
20230831,131900,970748580,5090,5080,5090,5080,1000
20230831,131800,965659080,5090,5090,5090,5090,8
20230831,131700,965618360,5060,5070,5090,5060,1010
20230831,131600,960501260,5070,5070,5070,5070,2
20230831,131500,960491120,5070,5070,5070,5070,705
20230831,131400,956916770,5070,5070,5070,5070,3
20230831,131300,956901560,5070,5070,5070,5070,10
20230831,131200,956850860,5080,5080,5080,5080,0
20230831,131100,956850860,5080,5080,5080,5060,754
20230831,131000,953025570,5080,5080,5080,5080,0
20230831,130900,953025570,5080,5080,5080,5080,0
20230831,130800,953025570,5080,5080,5080,5080,0
20230831,130700,953025570,5080,5090,5090,5070,424
20230831,130600,950875820,5100,5100,5100,5100,0
20230831,130500,950875820,5100,5100,5100,5100,316
20230831,130400,949264220,5090,5080,5090,5080,182
20230831,130300,948339070,5070,5070,5070,5070,30
20230831,130200,948186970,5070,5070,5070,5070,140
20230831,130100,947477170,5070,5080,5080,5070,3
20230831,130000,947461940,5060,5070,5070,5060,1027
20230831,125900,942261150,5070,5070,5070,5070,7
20230831,125800,942225660,5070,5070,5070,5070,1
20230831,125700,942220590,5060,5070,5070,5060,3
20230831,125600,942205400,5070,5060,5070,5060,3
20230831,125500,942190210,5060,5060,5060,5060,10
20230831,125400,942139610,5060,5060,5060,5060,1
20230831,125300,942134550,5070,5070,5070,5070,0
20230831,125200,942134550,5070,5070,5070,5070,47
20230831,125100,941896260,5080,5080,5080,5080,35
20230831,125000,941718460,5090,5090,5090,5090,0
20230831,124900,941718460,5090,5090,5090,5090,0
20230831,124800,941718460,5090,5090,5090,5090,20
20230831,124700,941616660,5090,5090,5090,5090,0
20230831,124600,941616660,5090,5060,5090,5060,34
20230831,124500,941444550,5060,5060,5060,5060,36
20230831,124400,941262390,5090,5090,5090,5090,0
20230831,124300,941262390,5090,5090,5090,5090,1
20230831,124200,941257300,5070,5070,5070,5070,320
20230831,124100,939634900,5090,5080,5090,5080,271
20230831,124000,938258140,5080,5070,5080,5070,676
20230831,123900,934824160,5050,5050,5050,5050,0
20230831,123800,934824160,5050,5050,5050,5050,419
20230831,123700,932708210,5040,5040,5040,5040,0
20230831,123600,932708210,5040,5040,5040,5040,1053
20230831,123500,927401090,5040,5040,5040,5040,1100
20230831,123400,921857090,5040,5020,5040,5020,179
20230831,123300,920958110,5020,5020,5040,5020,413
20230831,123200,918884590,5040,5040,5040,5040,60
20230831,123100,918582190,5040,5040,5040,5040,365
20230831,123000,916742590,5040,5020,5040,5010,315
20230831,122900,915161890,5010,5020,5020,5010,200
20230831,122800,914159810,5020,5040,5040,5020,600
20230831,122700,911147790,5020,5030,5030,5020,1219
20230831,122600,905016680,5030,5030,5040,5030,5478
20230831,122500,877459180,5030,5030,5030,5020,2536
20230831,122400,864723100,5030,5030,5030,5030,201
20230831,122300,863712070,5020,5030,5040,5020,769
20230831,122200,859843880,5040,5030,5040,5020,1885
20230831,122100,850365640,5040,5040,5050,5030,1490
20230831,122000,842863960,5040,5040,5040,5040,200
20230831,121900,841855960,5040,5050,5050,5040,600
20230831,121800,838830960,5040,5060,5060,5040,232
20230831,121700,837660980,5040,5050,5050,5040,1000
20230831,121600,832620880,5040,5040,5040,5040,0
20230831,121500,832620880,5040,5050,5050,5040,205
20230831,121400,831587580,5040,5040,5040,5040,204
20230831,121300,830559420,5040,5040,5040,5040,132
20230831,121200,829894140,5030,5050,5050,5030,1384
20230831,121100,822930860,5050,5050,5050,5030,362
20230831,121000,821106700,5060,5040,5060,5040,217
20230831,120900,820009060,5040,5040,5060,5030,3014
20230831,120800,804837310,5040,5040,5040,5040,554
20230831,120700,802045150,5040,5070,5070,5040,8504
20230831,120600,759072600,5070,5070,5070,5070,0
20230831,120500,759072600,5070,5070,5070,5070,0
20230831,120400,759072600,5070,5070,5070,5070,0
20230831,120300,759072600,5070,5070,5070,5070,50
20230831,120200,758819100,5080,5080,5080,5080,0
20230831,120100,758819100,5080,5080,5080,5080,19
20230831,120000,758722580,5070,5070,5070,5070,0
20230831,115900,758722580,5070,5070,5070,5070,1
20230831,115800,758717510,5080,5080,5080,5080,200
20230831,115700,757701510,5070,5070,5070,5070,2
20230831,115600,757691370,5070,5070,5070,5070,1
20230831,115500,757686300,5070,5070,5070,5070,2
20230831,115400,757676160,5080,5070,5080,5070,20
20230831,115300,757574570,5070,5070,5070,5070,99
20230831,115200,757072640,5070,5070,5070,5070,1
20230831,115100,757067570,5070,5070,5070,5070,2
20230831,115000,757057430,5070,5070,5070,5070,81
20230831,114900,756646760,5070,5070,5070,5070,8
20230831,114800,756606200,5070,5060,5070,5060,12
20230831,114700,756545370,5080,5070,5080,5060,632
20230831,114600,753339470,5080,5080,5080,5080,273
20230831,114500,751952630,5080,5100,5100,5050,6053
20230831,114400,721307820,5100,5080,5100,5080,344
20230831,114300,719553620,5070,5080,5080,5070,2201
20230831,114200,708392950,5080,5080,5080,5080,102
20230831,114100,707874790,5070,5070,5070,5070,3
20230831,114000,707859580,5070,5080,5080,5070,14
20230831,113900,707788470,5080,5080,5080,5070,2200
20230831,113800,696626390,5090,5090,5090,5090,274
20230831,113700,695231730,5100,5100,5100,5100,0
20230831,113600,695231730,5100,5100,5100,5100,5
20230831,113500,695206230,5100,5100,5100,5090,502
20230831,113400,692651030,5100,5090,5100,5090,367
20230831,113300,690782480,5100,5090,5100,5090,6
20230831,113200,690751890,5090,5090,5090,5080,6393
20230831,113100,658261010,5090,5100,5100,5090,1105
20230831,113000,652628630,5100,5100,5100,5100,1134
20230831,112900,646845230,5100,5100,5100,5100,197
20230831,112800,645840530,5100,5100,5100,5100,142
20230831,112700,645116330,5100,5100,5100,5100,12
20230831,112600,645055130,5090,5090,5100,5090,14
20230831,112500,644983820,5090,5100,5100,5090,3003
20230831,112400,629698520,5100,5100,5100,5100,388
20230831,112300,627719720,5100,5100,5100,5100,486
20230831,112200,625241120,5110,5110,5110,5110,948
20230831,112100,620396840,5110,5110,5110,5110,202
20230831,112000,619364620,5110,5110,5110,5110,138
20230831,111900,618659440,5110,5110,5110,5110,5
20230831,111800,618633890,5100,5100,5100,5100,364
20230831,111700,616777490,5100,5100,5100,5090,2372
20230831,111600,604680310,5100,5110,5110,5100,40
20230831,111500,604476300,5100,5100,5100,5100,396
20230831,111400,602456700,5100,5110,5110,5100,71
20230831,111300,602093900,5100,5110,5110,5100,836
20230831,111200,597821950,5110,5110,5110,5110,293
20230831,111100,596324720,5100,5110,5110,5100,250
20230831,111000,595049380,5110,5110,5110,5110,1058
20230831,110900,589643000,5110,5110,5110,5110,61
20230831,110800,589331290,5110,5110,5110,5110,0
20230831,110700,589331290,5110,5110,5110,5110,400
20230831,110600,587287290,5110,5120,5120,5110,63
20230831,110500,586965320,5110,5110,5110,5110,41
20230831,110400,586755810,5110,5110,5110,5110,633
20230831,110300,583521180,5110,5110,5110,5110,95
20230831,110200,583035730,5120,5120,5120,5120,107
20230831,110100,582487890,5120,5120,5120,5120,93
20230831,110000,582011730,5120,5120,5120,5120,54
20230831,105900,581735250,5120,5120,5120,5120,50
20230831,105800,581479250,5120,5110,5120,5110,477
20230831,105700,579041480,5120,5120,5120,5120,9
20230831,105600,578995400,5120,5130,5130,5120,1263
20230831,105500,572518200,5140,5140,5140,5140,206
20230831,105400,571459360,5130,5130,5130,5130,0
20230831,105300,571459360,5130,5130,5130,5130,808
20230831,105200,567314320,5130,5130,5130,5130,0
20230831,105100,567314320,5130,5130,5130,5130,29
20230831,105000,567165550,5130,5120,5130,5120,518
20230831,104900,564513380,5120,5130,5130,5100,11280
20230831,104800,506921680,5150,5150,5150,5150,0
20230831,104700,506921680,5150,5140,5150,5140,6
20230831,104600,506890790,5150,5130,5150,5130,746
20230831,104500,503058390,5120,5140,5140,5120,221
20230831,104400,501923390,5140,5130,5140,5130,1100
20230831,104300,496270390,5130,5130,5130,5120,1353
20230831,104200,489329550,5130,5130,5130,5130,90
20230831,104100,488867850,5130,5120,5130,5120,44
20230831,104000,488642140,5130,5130,5130,5130,5
20230831,103900,488616490,5130,5130,5130,5130,0
20230831,103800,488616490,5130,5130,5130,5130,10
20230831,103700,488565190,5130,5130,5130,5130,0
20230831,103600,488565190,5130,5130,5130,5130,0
20230831,103500,488565190,5130,5130,5130,5130,0
20230831,103400,488565190,5130,5130,5130,5130,2
20230831,103300,488554930,5130,5130,5130,5130,140
20230831,103200,487836730,5120,5120,5120,5120,309
20230831,103100,486254650,5130,5130,5130,5130,123
20230831,103000,485623660,5130,5130,5130,5130,509
20230831,102900,483012490,5130,5140,5140,5130,710
20230831,102800,479363190,5130,5130,5130,5130,491
20230831,102700,476844360,5130,5130,5130,5130,200
20230831,102600,475818360,5130,5130,5130,5130,50
20230831,102500,475561860,5130,5130,5130,5130,20
20230831,102400,475459260,5130,5130,5130,5130,2
20230831,102300,475449000,5130,5130,5130,5130,0
20230831,102200,475449000,5130,5130,5130,5130,999
20230831,102100,470324130,5130,5130,5130,5130,100
20230831,102000,469811130,5130,5130,5130,5130,1
20230831,101900,469806000,5120,5110,5120,5110,4688
20230831,101800,445839460,5110,5110,5110,5110,0
20230831,101700,445839460,5110,5120,5120,5110,4
20230831,101600,445818990,5120,5120,5120,5120,70
20230831,101500,445460590,5110,5110,5110,5110,1478
20230831,101400,437908010,5110,5120,5120,5110,1192
20230831,101300,431815790,5120,5120,5120,5120,3081
20230831,101200,416041070,5120,5130,5130,5120,169
20230831,101100,415175600,5130,5130,5130,5130,0
20230831,101000,415175600,5130,5130,5130,5130,0
20230831,100900,415175600,5130,5130,5130,5120,530
20230831,100800,412461300,5120,5120,5120,5120,1523
20230831,100700,404663540,5130,5130,5130,5130,752
20230831,100600,400805780,5130,5130,5130,5130,113
20230831,100500,400226090,5130,5130,5130,5130,875
20230831,100400,395737340,5120,5130,5130,5120,82
20230831,100300,395317000,5130,5130,5130,5130,1750
20230831,100200,386339500,5130,5120,5130,5120,108
20230831,100100,385785650,5130,5120,5130,5120,1074
20230831,100000,380286030,5130,5130,5130,5130,0
20230831,095900,380286030,5130,5120,5130,5120,262
20230831,095800,378943590,5130,5120,5130,5120,55
20230831,095700,378661740,5130,5120,5130,5120,696
20230831,095600,375098210,5120,5120,5140,5120,414
20230831,095500,372975290,5140,5130,5140,5120,490
20230831,095400,370462200,5130,5120,5130,5110,1233
20230831,095300,364147360,5110,5120,5130,5110,2185
20230831,095200,352964030,5130,5130,5140,5130,1058
20230831,095100,347536390,5140,5140,5150,5120,3468
20230831,095000,329757530,5140,5130,5150,5130,236
20230831,094900,328545690,5150,5140,5150,5140,565
20230831,094800,325641520,5140,5140,5140,5140,1
20230831,094700,325636380,5150,5160,5160,5140,1827
20230831,094600,316245370,5160,5160,5160,5160,25
20230831,094500,316116370,5160,5160,5160,5160,15
20230831,094400,316038970,5140,5140,5140,5140,316
20230831,094300,314414730,5140,5140,5140,5140,1
20230831,094200,314409590,5150,5150,5150,5150,970
20230831,094100,309414090,5150,5150,5150,5150,1155
20230831,094000,303465840,5150,5160,5160,5150,910
20230831,093900,298773230,5170,5160,5170,5160,470
20230831,093800,296347530,5170,5150,5170,5150,611
20230831,093700,293200500,5160,5160,5160,5160,1616
20230831,093600,284861940,5160,5170,5170,5160,578
20230831,093500,281879260,5170,5170,5170,5170,271
20230831,093400,280478190,5170,5160,5170,5160,20
20230831,093300,280374900,5160,5150,5160,5150,189
20230831,093200,279401510,5160,5160,5160,5150,1331
20230831,093100,272541530,5150,5150,5160,5150,1044
20230831,093000,267154600,5140,5160,5160,5140,152
20230831,092900,266370740,5160,5160,5160,5160,50
20230831,092800,266112740,5140,5140,5140,5140,50
20230831,092700,265855740,5140,5140,5140,5130,763
20230831,092600,261934010,5130,5140,5140,5130,919
20230831,092500,257214190,5170,5150,5170,5140,1448
20230831,092400,249750450,5160,5160,5170,5160,27
20230831,092300,249611120,5150,5160,5180,5150,1381
20230831,092200,242476200,5170,5180,5180,5160,2417
20230831,092100,229996600,5180,5160,5180,5160,255
20230831,092000,228679600,5160,5160,5160,5150,201
20230831,091900,227643120,5150,5160,5160,5150,6
20230831,091800,227612200,5150,5150,5150,5150,101
20230831,091700,227092050,5150,5150,5150,5150,574
20230831,091600,224135950,5150,5150,5150,5140,12
20230831,091500,224074250,5140,5140,5140,5140,471
20230831,091400,221653310,5140,5150,5150,5140,2604
20230831,091300,208258160,5150,5150,5160,5140,279
20230831,091200,206819340,5150,5150,5160,5150,1754
20230831,091100,197785700,5160,5150,5160,5150,74
20230831,091000,197404480,5150,5150,5160,5150,150
20230831,090900,196631960,5150,5140,5160,5140,3092
20230831,090800,180710040,5130,5130,5150,5130,317
20230831,090700,179081220,5150,5140,5150,5110,3169
20230831,090600,162829800,5150,5170,5170,5140,1006
20230831,090500,157656750,5170,5150,5170,5150,635
20230831,090400,154375430,5170,5130,5170,5130,2732
20230831,090300,140303170,5140,5120,5140,5110,1983
20230831,090200,130128660,5100,5140,5150,5100,6248
20230831,090100,98162470,5140,5120,5150,5120,1850
20230831,090000,88663360,5120,5200,5200,5120,16509