KissMeData/093370/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194600,4612936550,11700,11700,11700,11700,43982
20230831,194500,4612936550,11700,11700,11700,11700,0
20230831,194400,4612936550,11700,11700,11700,11700,0
20230831,194300,4612936550,11700,11700,11700,11700,0
20230831,194200,4612936550,11700,11700,11700,11700,0
20230831,194100,4612936550,11700,11700,11700,11700,0
20230831,194000,4612936550,11700,11700,11700,11700,0
20230831,193900,4612936550,11700,11700,11700,11700,0
20230831,193800,4612936550,11700,11700,11700,11700,0
20230831,193700,4612936550,11700,11700,11700,11700,0
20230831,193600,4612936550,11700,11700,11700,11700,0
20230831,193500,4612936550,11700,11700,11700,11700,0
20230831,193400,4612936550,11700,11700,11700,11700,0
20230831,193300,4612936550,11700,11700,11700,11700,0
20230831,193200,4612936550,11700,11700,11700,11700,0
20230831,193100,4612936550,11700,11700,11700,11700,0
20230831,193000,4612936550,11700,11700,11700,11700,0
20230831,192900,4612936550,11700,11700,11700,11700,0
20230831,192800,4612936550,11700,11700,11700,11700,0
20230831,192700,4612936550,11700,11700,11700,11700,0
20230831,192600,4612936550,11700,11700,11700,11700,0
20230831,192500,4612936550,11700,11700,11700,11700,0
20230831,192400,4612936550,11700,11700,11700,11700,0
20230831,192300,4612936550,11700,11700,11700,11700,0
20230831,192200,4612936550,11700,11700,11700,11700,0
20230831,192100,4612936550,11700,11700,11700,11700,0
20230831,192000,4612936550,11700,11700,11700,11700,0
20230831,191900,4612936550,11700,11700,11700,11700,0
20230831,191800,4612936550,11700,11700,11700,11700,0
20230831,191700,4612936550,11700,11700,11700,11700,0
20230831,191600,4612936550,11700,11700,11700,11700,43982
20230831,191500,4612936550,11700,11700,11700,11700,0
20230831,191400,4612936550,11700,11700,11700,11700,0
20230831,191300,4612936550,11700,11700,11700,11700,0
20230831,191200,4612936550,11700,11700,11700,11700,0
20230831,191100,4612936550,11700,11700,11700,11700,0
20230831,191000,4612936550,11700,11700,11700,11700,0
20230831,190900,4612936550,11700,11700,11700,11700,0
20230831,190800,4612936550,11700,11700,11700,11700,0
20230831,190700,4612936550,11700,11700,11700,11700,0
20230831,190600,4612936550,11700,11700,11700,11700,0
20230831,190500,4612936550,11700,11700,11700,11700,0
20230831,190400,4612936550,11700,11700,11700,11700,0
20230831,190300,4612936550,11700,11700,11700,11700,0
20230831,190200,4612936550,11700,11700,11700,11700,0
20230831,190100,4612936550,11700,11700,11700,11700,0
20230831,190000,4612936550,11700,11700,11700,11700,0
20230831,185900,4612936550,11700,11700,11700,11700,0
20230831,185800,4612936550,11700,11700,11700,11700,0
20230831,185700,4612936550,11700,11700,11700,11700,0
20230831,185600,4612936550,11700,11700,11700,11700,0
20230831,185500,4612936550,11700,11700,11700,11700,0
20230831,185400,4612936550,11700,11700,11700,11700,0
20230831,185300,4612936550,11700,11700,11700,11700,0
20230831,185200,4612936550,11700,11700,11700,11700,0
20230831,185100,4612936550,11700,11700,11700,11700,0
20230831,185000,4612936550,11700,11700,11700,11700,0
20230831,184900,4612936550,11700,11700,11700,11700,0
20230831,184800,4612936550,11700,11700,11700,11700,0
20230831,184700,4612936550,11700,11700,11700,11700,0
20230831,184600,4612936550,11700,11700,11700,11700,43982
20230831,184500,4612936550,11700,11700,11700,11700,0
20230831,184400,4612936550,11700,11700,11700,11700,0
20230831,184300,4612936550,11700,11700,11700,11700,0
20230831,184200,4612936550,11700,11700,11700,11700,0
20230831,184100,4612936550,11700,11700,11700,11700,0
20230831,184000,4612936550,11700,11700,11700,11700,0
20230831,183900,4612936550,11700,11700,11700,11700,0
20230831,183800,4612936550,11700,11700,11700,11700,0
20230831,183700,4612936550,11700,11700,11700,11700,0
20230831,183600,4612936550,11700,11700,11700,11700,0
20230831,183500,4612936550,11700,11700,11700,11700,0
20230831,183400,4612936550,11700,11700,11700,11700,0
20230831,183300,4612936550,11700,11700,11700,11700,0
20230831,183200,4612936550,11700,11700,11700,11700,0
20230831,183100,4612936550,11700,11700,11700,11700,0
20230831,183000,4612936550,11700,11700,11700,11700,0
20230831,182900,4612936550,11700,11700,11700,11700,0
20230831,182800,4612936550,11700,11700,11700,11700,0
20230831,182700,4612936550,11700,11700,11700,11700,0
20230831,182600,4612936550,11700,11700,11700,11700,0
20230831,182500,4612936550,11700,11700,11700,11700,0
20230831,182400,4612936550,11700,11700,11700,11700,0
20230831,182300,4612936550,11700,11700,11700,11700,0
20230831,182200,4612936550,11700,11700,11700,11700,0
20230831,182100,4612936550,11700,11700,11700,11700,0
20230831,182000,4612936550,11700,11700,11700,11700,0
20230831,181900,4612936550,11700,11700,11700,11700,0
20230831,181800,4612936550,11700,11700,11700,11700,0
20230831,181700,4612936550,11700,11700,11700,11700,0
20230831,181600,4612936550,11700,11700,11700,11700,43982
20230831,181500,4612936550,11700,11700,11700,11700,0
20230831,181400,4612936550,11700,11700,11700,11700,0
20230831,181300,4612936550,11700,11700,11700,11700,0
20230831,181200,4612936550,11700,11700,11700,11700,0
20230831,181100,4612936550,11700,11700,11700,11700,0
20230831,181000,4612936550,11700,11700,11700,11700,0
20230831,180900,4612936550,11700,11700,11700,11700,0
20230831,180800,4612936550,11700,11700,11700,11700,0
20230831,180700,4612936550,11700,11700,11700,11700,0
20230831,180600,4612936550,11700,11700,11700,11700,0
20230831,180500,4612936550,11700,11700,11700,11700,0
20230831,180400,4612936550,11700,11700,11700,11700,0
20230831,180300,4612936550,11700,11700,11700,11700,0
20230831,180200,4612936550,11700,11700,11700,11700,0
20230831,180100,4612936550,11700,11700,11700,11700,0
20230831,180000,4612936550,11700,11700,11700,11700,0
20230831,175900,4612936550,11700,11700,11700,11700,0
20230831,175800,4612936550,11700,11700,11700,11700,0
20230831,175700,4612936550,11700,11700,11700,11700,0
20230831,175600,4612936550,11700,11700,11700,11700,0
20230831,175500,4612936550,11700,11700,11700,11700,0
20230831,175400,4612936550,11700,11700,11700,11700,0
20230831,175300,4612936550,11700,11700,11700,11700,0
20230831,175200,4612936550,11700,11700,11700,11700,0
20230831,175100,4612936550,11700,11700,11700,11700,0
20230831,175000,4612936550,11700,11700,11700,11700,0
20230831,174900,4612936550,11700,11700,11700,11700,0
20230831,174800,4612936550,11700,11700,11700,11700,0
20230831,174700,4612936550,11700,11700,11700,11700,0
20230831,174600,4612936550,11700,11700,11700,11700,43982
20230831,174500,4612936550,11700,11700,11700,11700,0
20230831,174400,4612936550,11700,11700,11700,11700,0
20230831,174300,4612936550,11700,11700,11700,11700,0
20230831,174200,4612936550,11700,11700,11700,11700,0
20230831,174100,4612936550,11700,11700,11700,11700,0
20230831,174000,4612936550,11700,11700,11700,11700,0
20230831,173900,4612936550,11700,11700,11700,11700,0
20230831,173800,4612936550,11700,11700,11700,11700,0
20230831,173700,4612936550,11700,11700,11700,11700,0
20230831,173600,4612936550,11700,11700,11700,11700,0
20230831,173500,4612936550,11700,11700,11700,11700,0
20230831,173400,4612936550,11700,11700,11700,11700,0
20230831,173300,4612936550,11700,11700,11700,11700,0
20230831,173200,4612936550,11700,11700,11700,11700,0
20230831,173100,4612936550,11700,11700,11700,11700,0
20230831,173000,4612936550,11700,11700,11700,11700,0
20230831,172900,4612936550,11700,11700,11700,11700,0
20230831,172800,4612936550,11700,11700,11700,11700,0
20230831,172700,4612936550,11700,11700,11700,11700,0
20230831,172600,4612936550,11700,11700,11700,11700,0
20230831,172500,4612936550,11700,11700,11700,11700,0
20230831,172400,4612936550,11700,11700,11700,11700,0
20230831,172300,4612936550,11700,11700,11700,11700,0
20230831,172200,4612936550,11700,11700,11700,11700,0
20230831,172100,4612936550,11700,11700,11700,11700,0
20230831,172000,4612936550,11700,11700,11700,11700,0
20230831,171900,4612936550,11700,11700,11700,11700,0
20230831,171800,4612936550,11700,11700,11700,11700,0
20230831,171700,4612936550,11700,11700,11700,11700,0
20230831,171600,4612936550,11700,11700,11700,11700,43982
20230831,171500,4612936550,11700,11700,11700,11700,0
20230831,171400,4612936550,11700,11700,11700,11700,0
20230831,171300,4612936550,11700,11700,11700,11700,0
20230831,171200,4612936550,11700,11700,11700,11700,0
20230831,171100,4612936550,11700,11700,11700,11700,0
20230831,171000,4612936550,11700,11700,11700,11700,0
20230831,170900,4612936550,11700,11700,11700,11700,0
20230831,170800,4612936550,11700,11700,11700,11700,0
20230831,170700,4612936550,11700,11700,11700,11700,0
20230831,170600,4612936550,11700,11700,11700,11700,0
20230831,170500,4612936550,11700,11700,11700,11700,0
20230831,170400,4612936550,11700,11700,11700,11700,0
20230831,170300,4612936550,11700,11700,11700,11700,0
20230831,170200,4612936550,11700,11700,11700,11700,0
20230831,170100,4612936550,11700,11700,11700,11700,0
20230831,170000,4612936550,11700,11700,11700,11700,0
20230831,165900,4612936550,11700,11700,11700,11700,0
20230831,165800,4612936550,11700,11700,11700,11700,0
20230831,165700,4612936550,11700,11700,11700,11700,0
20230831,165600,4612936550,11700,11700,11700,11700,0
20230831,165500,4612936550,11700,11700,11700,11700,0
20230831,165400,4612936550,11700,11700,11700,11700,0
20230831,165300,4612936550,11700,11700,11700,11700,0
20230831,165200,4612936550,11700,11700,11700,11700,0
20230831,165100,4612936550,11700,11700,11700,11700,0
20230831,165000,4612936550,11700,11700,11700,11700,0
20230831,164900,4612936550,11700,11700,11700,11700,0
20230831,164800,4612936550,11700,11700,11700,11700,0
20230831,164700,4612936550,11700,11700,11700,11700,0
20230831,164600,4612936550,11700,11700,11700,11700,43982
20230831,164500,4612936550,11700,11700,11700,11700,0
20230831,164400,4612936550,11700,11700,11700,11700,0
20230831,164300,4612936550,11700,11700,11700,11700,0
20230831,164200,4612936550,11700,11700,11700,11700,0
20230831,164100,4612936550,11700,11700,11700,11700,0
20230831,164000,4612936550,11700,11700,11700,11700,0
20230831,163900,4612936550,11700,11700,11700,11700,0
20230831,163800,4612936550,11700,11700,11700,11700,0
20230831,163700,4612936550,11700,11700,11700,11700,0
20230831,163600,4612936550,11700,11700,11700,11700,0
20230831,163500,4612936550,11700,11700,11700,11700,0
20230831,163400,4612936550,11700,11700,11700,11700,0
20230831,163300,4612936550,11700,11700,11700,11700,0
20230831,163200,4612936550,11700,11700,11700,11700,0
20230831,163100,4612936550,11700,11700,11700,11700,0
20230831,163000,4612936550,11700,11700,11700,11700,0
20230831,162900,4612936550,11700,11700,11700,11700,0
20230831,162800,4612936550,11700,11700,11700,11700,0
20230831,162700,4612936550,11700,11700,11700,11700,0
20230831,162600,4612936550,11700,11700,11700,11700,0
20230831,162500,4612936550,11700,11700,11700,11700,0
20230831,162400,4612936550,11700,11700,11700,11700,0
20230831,162300,4612936550,11700,11700,11700,11700,0
20230831,162200,4612936550,11700,11700,11700,11700,0
20230831,162100,4612936550,11700,11700,11700,11700,0
20230831,162000,4612936550,11700,11700,11700,11700,0
20230831,161900,4612936550,11700,11700,11700,11700,0
20230831,161800,4612936550,11700,11700,11700,11700,0
20230831,161700,4612936550,11700,11700,11700,11700,0
20230831,161600,4612936550,11700,11700,11700,11700,43982
20230831,161500,4612936550,11700,11700,11700,11700,0
20230831,161400,4612936550,11700,11700,11700,11700,0
20230831,161300,4612936550,11700,11700,11700,11700,0
20230831,161200,4612936550,11700,11700,11700,11700,0
20230831,161100,4612936550,11700,11700,11700,11700,0
20230831,161000,4612936550,11700,11700,11700,11700,0
20230831,160900,4612936550,11700,11700,11700,11700,0
20230831,160800,4612936550,11700,11700,11700,11700,0
20230831,160700,4612936550,11700,11700,11700,11700,0
20230831,160600,4612936550,11700,11700,11700,11700,0
20230831,160500,4612936550,11700,11700,11700,11700,0
20230831,160400,4612936550,11700,11700,11700,11700,0
20230831,160300,4612936550,11700,11700,11700,11700,0
20230831,160200,4612936550,11700,11700,11700,11700,0
20230831,160100,4612936550,11700,11700,11700,11700,0
20230831,160000,4612936550,11700,11700,11700,11700,0
20230831,155900,4612936550,11700,11700,11700,11700,0
20230831,155800,4612936550,11700,11700,11700,11700,0
20230831,155700,4612936550,11700,11700,11700,11700,0
20230831,155600,4612936550,11700,11700,11700,11700,0
20230831,155500,4612936550,11700,11700,11700,11700,0
20230831,155400,4612936550,11700,11700,11700,11700,0
20230831,155300,4612936550,11700,11700,11700,11700,0
20230831,155200,4612936550,11700,11700,11700,11700,0
20230831,155100,4612936550,11700,11700,11700,11700,0
20230831,155000,4612936550,11700,11700,11700,11700,0
20230831,154900,4612936550,11700,11700,11700,11700,0
20230831,154800,4612936550,11700,11700,11700,11700,0
20230831,154700,4612936550,11700,11700,11700,11700,0
20230831,154600,4612936550,11700,11700,11700,11700,43982
20230831,154500,4612936550,11700,11700,11700,11700,0
20230831,154400,4612936550,11700,11700,11700,11700,0
20230831,154300,4612936550,11700,11700,11700,11700,0
20230831,154200,4612936550,11700,11700,11700,11700,0
20230831,154100,4612936550,11700,11700,11700,11700,0
20230831,154000,4612936550,11700,11700,11700,11700,0
20230831,153900,4612936550,11700,11700,11700,11700,0
20230831,153800,4612936550,11700,11700,11700,11700,0
20230831,153700,4612936550,11700,11700,11700,11700,0
20230831,153600,4612936550,11700,11700,11700,11700,0
20230831,153500,4612936550,11700,11700,11700,11700,0
20230831,153400,4612936550,11700,11700,11700,11700,0
20230831,153300,4612936550,11700,11700,11700,11700,0
20230831,153200,4612936550,11700,11700,11700,11700,0
20230831,153100,4612936550,11700,11700,11700,11700,0
20230831,153000,4612936550,11700,11700,11700,11700,43982
20230831,152900,4098347150,11660,11660,11660,11660,0
20230831,152800,4098347150,11660,11660,11660,11660,0
20230831,152700,4098347150,11660,11660,11660,11660,0
20230831,152600,4098347150,11660,11660,11660,11660,0
20230831,152500,4098347150,11660,11660,11660,11660,0
20230831,152400,4098347150,11660,11660,11660,11660,0
20230831,152300,4098347150,11660,11660,11660,11660,0
20230831,152200,4098347150,11660,11660,11660,11660,0
20230831,152100,4098347150,11660,11660,11660,11660,0
20230831,152000,4098347150,11660,11660,11660,11660,0
20230831,151900,4098347150,11660,11650,11660,11640,4573
20230831,151800,4045087100,11650,11650,11650,11640,1910
20230831,151700,4022847360,11640,11650,11650,11640,1092
20230831,151600,4010127560,11650,11660,11660,11650,1647
20230831,151500,3990937740,11660,11660,11660,11650,674
20230831,151400,3983080600,11660,11650,11660,11650,1135
20230831,151300,3969855030,11660,11640,11660,11640,1647
20230831,151200,3950665890,11640,11640,11650,11640,1881
20230831,151100,3928755570,11640,11640,11640,11630,761
20230831,151000,3919897540,11640,11630,11650,11630,5563
20230831,150900,3855134840,11640,11640,11640,11630,361
20230831,150800,3850933960,11640,11640,11640,11630,391
20230831,150700,3846383740,11640,11640,11640,11640,577
20230831,150600,3839667460,11640,11630,11640,11630,659
20230831,150500,3831999720,11640,11640,11640,11630,542
20230831,150400,3825690940,11640,11640,11640,11630,959
20230831,150300,3814534770,11640,11630,11640,11630,267
20230831,150200,3811428390,11630,11640,11640,11630,2152
20230831,150100,3786395530,11640,11640,11640,11630,1333
20230831,150000,3770888540,11640,11630,11640,11630,457
20230831,145900,3765569260,11640,11640,11640,11630,452
20230831,145800,3760308090,11640,11640,11640,11630,424
20230831,145700,3755372780,11640,11630,11640,11630,612
20230831,145600,3748252120,11630,11620,11640,11620,3129
20230831,145500,3711877620,11610,11610,11620,11610,581
20230831,145400,3705131670,11620,11620,11620,11610,160
20230831,145300,3703272980,11620,11600,11620,11590,1403
20230831,145200,3686994780,11600,11610,11620,11600,828
20230831,145100,3677385460,11610,11600,11620,11600,2464
20230831,145000,3648793660,11600,11590,11600,11590,530
20230831,144900,3642649000,11590,11590,11590,11590,774
20230831,144800,3633678340,11600,11590,11600,11590,502
20230831,144700,3627860150,11600,11590,11600,11590,101
20230831,144600,3626689550,11590,11590,11590,11590,33
20230831,144500,3626307080,11590,11590,11590,11590,6
20230831,144400,3626237540,11590,11590,11600,11590,160
20230831,144300,3624382710,11590,11590,11600,11590,695
20230831,144200,3616326710,11590,11600,11600,11590,424
20230831,144100,3611408820,11600,11610,11620,11600,1110
20230831,144000,3598525370,11610,11620,11620,11610,281
20230831,143900,3595260570,11620,11610,11620,11610,31
20230831,143800,3594900360,11610,11610,11610,11610,76
20230831,143700,3594018000,11630,11590,11630,11590,5006
20230831,143600,3535913190,11600,11590,11600,11590,1591
20230831,143500,3517472220,11590,11580,11590,11580,440
20230831,143400,3512376710,11590,11580,11600,11580,385
20230831,143300,3507915580,11600,11580,11600,11580,1121
20230831,143200,3494922170,11560,11580,11590,11560,982
20230831,143100,3483556350,11590,11590,11600,11590,379
20230831,143000,3479163630,11590,11590,11600,11590,253
20230831,142900,3476231310,11590,11590,11600,11590,662
20230831,142800,3468558040,11600,11590,11600,11590,2510
20230831,142700,3439465090,11590,11590,11590,11580,147
20230831,142600,3437762370,11590,11580,11590,11580,236
20230831,142500,3435027140,11590,11590,11590,11580,14
20230831,142400,3434864890,11590,11590,11590,11590,703
20230831,142300,3426717120,11590,11590,11600,11590,236
20230831,142200,3423981020,11590,11590,11590,11590,182
20230831,142100,3421871640,11600,11590,11600,11590,309
20230831,142000,3418290320,11590,11590,11600,11580,875
20230831,141900,3408148560,11590,11580,11590,11580,55
20230831,141800,3407511610,11590,11590,11590,11590,107
20230831,141700,3406271480,11590,11580,11590,11580,598
20230831,141600,3399340900,11590,11590,11590,11590,284
20230831,141500,3396049340,11590,11580,11590,11570,757
20230831,141400,3387284250,11580,11600,11600,11570,1379
20230831,141300,3371314400,11600,11600,11600,11600,0
20230831,141200,3371314400,11600,11600,11600,11570,303
20230831,141100,3367804940,11600,11600,11600,11600,45
20230831,141000,3367282940,11560,11590,11590,11560,317
20230831,140900,3363611910,11590,11570,11600,11570,4059
20230831,140800,3316617790,11560,11560,11560,11560,1187
20230831,140700,3302896070,11570,11560,11570,11560,117
20230831,140600,3301543450,11570,11560,11570,11560,141
20230831,140500,3299913170,11570,11550,11570,11550,1787
20230831,140400,3279259140,11550,11560,11560,11550,316
20230831,140300,3275607300,11560,11560,11560,11550,117
20230831,140200,3274255780,11550,11550,11550,11550,142
20230831,140100,3272615680,11540,11550,11550,11540,234
20230831,140000,3269915110,11550,11560,11560,11550,331
20230831,135900,3266091080,11560,11550,11560,11550,343
20230831,135800,3262129130,11560,11550,11560,11550,918
20230831,135700,3251524840,11550,11550,11550,11540,592
20230831,135600,3244692340,11540,11540,11550,11540,652
20230831,135500,3237164370,11540,11550,11550,11540,146
20230831,135400,3235479440,11550,11550,11550,11550,89
20230831,135300,3234451490,11560,11550,11560,11550,59
20230831,135200,3233769750,11540,11550,11550,11540,205
20230831,135100,3231403130,11540,11540,11540,11540,120
20230831,135000,3230018330,11540,11540,11560,11540,284
20230831,134900,3226739920,11540,11540,11540,11540,101
20230831,134800,3225574380,11550,11550,11550,11540,2219
20230831,134700,3199946220,11550,11550,11550,11540,251
20230831,134600,3197048030,11550,11540,11550,11540,760
20230831,134500,3188275860,11550,11540,11550,11540,220
20230831,134400,3185735820,11550,11550,11550,11550,594
20230831,134300,3178875120,11560,11560,11560,11550,722
20230831,134200,3170533960,11550,11560,11560,11550,740
20230831,134100,3161983020,11560,11570,11570,11560,460
20230831,134000,3156663600,11560,11570,11570,11550,731
20230831,133900,3148208940,11560,11560,11560,11560,74
20230831,133800,3147353500,11570,11570,11570,11570,19
20230831,133700,3147133670,11570,11550,11570,11550,745
20230831,133600,3138527280,11550,11560,11560,11550,1071
20230831,133500,3126155820,11560,11560,11570,11560,248
20230831,133400,3123288860,11560,11560,11560,11560,208
20230831,133300,3120884380,11550,11560,11560,11550,101
20230831,133200,3119716920,11560,11560,11560,11560,11
20230831,133100,3119589760,11560,11560,11570,11560,322
20230831,133000,3115866930,11570,11550,11570,11550,8731
20230831,132900,3015012600,11540,11550,11550,11540,1122
20230831,132800,3002056190,11550,11540,11550,11540,151
20230831,132700,3000313570,11550,11550,11550,11550,2
20230831,132600,3000290470,11550,11550,11550,11540,1482
20230831,132500,2983187710,11550,11550,11550,11540,1723
20230831,132400,2963287560,11560,11560,11570,11560,491
20230831,132300,2957608550,11550,11560,11560,11550,422
20230831,132200,2952731940,11570,11560,11570,11550,581
20230831,132100,2946020310,11560,11560,11560,11560,425
20230831,132000,2941107310,11570,11570,11570,11560,171
20230831,131900,2939129580,11570,11570,11570,11570,465
20230831,131800,2933749530,11570,11560,11570,11560,786
20230831,131700,2924657080,11570,11570,11570,11570,0
20230831,131600,2924657080,11570,11560,11570,11560,128
20230831,131500,2923177160,11570,11570,11570,11570,299
20230831,131400,2919717730,11580,11570,11580,11560,412
20230831,131300,2914950980,11570,11570,11570,11560,99
20230831,131200,2913806450,11570,11560,11570,11550,170
20230831,131100,2911842170,11580,11560,11580,11550,11
20230831,131000,2911714840,11560,11560,11560,11550,1186
20230831,130900,2898005320,11560,11560,11560,11560,50
20230831,130800,2897427320,11560,11560,11560,11560,35
20230831,130700,2897022720,11560,11560,11560,11560,116
20230831,130600,2895681760,11560,11560,11560,11560,27
20230831,130500,2895369640,11560,11560,11560,11560,196
20230831,130400,2893103880,11560,11570,11570,11560,1001
20230831,130300,2881531190,11580,11570,11580,11570,724
20230831,130200,2873147980,11570,11560,11570,11560,395
20230831,130100,2868581190,11570,11570,11570,11570,23
20230831,130000,2868315080,11570,11560,11570,11560,102
20230831,125900,2867135940,11570,11560,11570,11560,257
20230831,125800,2864164160,11580,11580,11580,11580,10
20230831,125700,2864048360,11580,11560,11580,11560,274
20230831,125600,2860876240,11570,11570,11570,11570,11
20230831,125500,2860748970,11570,11570,11570,11570,51
20230831,125400,2860158900,11570,11570,11570,11570,359
20230831,125300,2856005270,11570,11570,11570,11560,105
20230831,125200,2854790920,11570,11570,11570,11570,57
20230831,125100,2854131430,11570,11570,11570,11570,280
20230831,125000,2850891830,11570,11570,11570,11570,194
20230831,124900,2848647250,11580,11570,11580,11570,9
20230831,124800,2848543040,11570,11560,11570,11560,18
20230831,124700,2848334840,11560,11560,11560,11560,0
20230831,124600,2848334840,11560,11580,11580,11560,132
20230831,124500,2846807570,11580,11570,11580,11570,65
20230831,124400,2846055450,11560,11570,11570,11560,191
20230831,124300,2843846350,11580,11580,11580,11570,56
20230831,124200,2843198170,11570,11580,11580,11570,509
20230831,124100,2837303960,11580,11570,11580,11550,50
20230831,124000,2836725710,11550,11570,11590,11550,937
20230831,123900,2825899540,11570,11570,11600,11570,794
20230831,123800,2816704620,11580,11580,11580,11580,910
20230831,123700,2806166820,11580,11580,11580,11580,2
20230831,123600,2806143660,11580,11570,11580,11570,709
20230831,123500,2797939910,11570,11560,11570,11560,250
20230831,123400,2795049370,11560,11550,11560,11540,515
20230831,123300,2789100990,11540,11550,11550,11540,102
20230831,123200,2787923900,11540,11540,11550,11540,2039
20230831,123100,2764393760,11540,11540,11540,11540,679
20230831,123000,2756558100,11530,11540,11540,11530,3598
20230831,122900,2715040810,11550,11550,11550,11550,190
20230831,122800,2712846310,11540,11550,11550,11540,924
20230831,122700,2702179180,11550,11540,11550,11540,116
20230831,122600,2700840280,11540,11540,11540,11540,179
20230831,122500,2698774620,11540,11550,11550,11540,848
20230831,122400,2688982570,11550,11570,11570,11550,4455
20230831,122300,2637514580,11570,11570,11570,11570,372
20230831,122200,2633210540,11570,11570,11570,11570,447
20230831,122100,2628038750,11580,11580,11580,11580,858
20230831,122000,2618103110,11590,11590,11590,11590,16
20230831,121900,2617917670,11590,11590,11600,11590,107
20230831,121800,2616677460,11590,11580,11590,11580,488
20230831,121700,2611023150,11580,11580,11580,11580,51
20230831,121600,2610432570,11580,11580,11580,11580,0
20230831,121500,2610432570,11580,11590,11590,11570,381
20230831,121400,2606020820,11570,11580,11580,11570,200
20230831,121300,2603705260,11590,11580,11590,11580,347
20230831,121200,2599685340,11570,11590,11590,11560,263
20230831,121100,2596639530,11590,11590,11590,11590,12
20230831,121000,2596500450,11590,11570,11600,11560,2731
20230831,120900,2564906360,11570,11580,11580,11570,1424
20230831,120800,2548430480,11580,11580,11580,11580,689
20230831,120700,2540451860,11580,11590,11590,11580,145
20230831,120600,2538772310,11580,11590,11590,11580,12
20230831,120500,2538633260,11580,11590,11590,11580,100
20230831,120400,2537474570,11590,11590,11590,11590,75
20230831,120300,2536605320,11580,11590,11590,11580,116
20230831,120200,2535262030,11590,11590,11590,11590,111
20230831,120100,2533975540,11590,11590,11590,11590,100
20230831,120000,2532816540,11590,11600,11600,11590,3028
20230831,115900,2497691750,11600,11610,11610,11600,278
20230831,115800,2494466180,11610,11610,11610,11610,60
20230831,115700,2493769580,11610,11610,11610,11610,57
20230831,115600,2493107810,11610,11610,11610,11600,238
20230831,115500,2490344670,11610,11600,11610,11600,224
20230831,115400,2487746130,11600,11610,11610,11600,209
20230831,115300,2485320640,11610,11610,11610,11600,1311
20230831,115200,2470100940,11610,11610,11610,11610,156
20230831,115100,2468289780,11610,11610,11610,11610,6
20230831,115000,2468220120,11610,11610,11610,11610,1
20230831,114900,2468208510,11610,11610,11610,11600,326
20230831,114800,2464423660,11600,11600,11600,11590,1434
20230831,114700,2447789270,11600,11590,11600,11590,34
20230831,114600,2447395070,11600,11600,11600,11590,287
20230831,114500,2444068370,11600,11600,11600,11590,13
20230831,114400,2443917580,11600,11590,11600,11590,1433
20230831,114300,2427309030,11590,11590,11590,11590,30
20230831,114200,2426961330,11600,11590,11600,11590,1460
20230831,114100,2410038890,11590,11590,11590,11590,23
20230831,114000,2409772320,11580,11580,11590,11580,120
20230831,113900,2408382340,11590,11580,11590,11580,802
20230831,113800,2399092860,11580,11570,11580,11570,16
20230831,113700,2398907690,11580,11580,11580,11580,49
20230831,113600,2398340270,11580,11570,11580,11570,895
20230831,113500,2387982020,11570,11560,11570,11560,85
20230831,113400,2386998720,11570,11560,11570,11560,178
20230831,113300,2384939800,11560,11570,11570,11560,126
20230831,113200,2383483110,11560,11560,11560,11560,440
20230831,113100,2378396710,11560,11550,11560,11550,169
20230831,113000,2376444680,11550,11550,11550,11550,95
20230831,112900,2375347430,11550,11550,11550,11550,128
20230831,112800,2373869030,11550,11550,11550,11540,134
20230831,112700,2372321340,11550,11560,11560,11550,708
20230831,112600,2364143860,11560,11560,11560,11560,51
20230831,112500,2363554300,11550,11550,11550,11550,160
20230831,112400,2361706300,11550,11550,11550,11540,158
20230831,112300,2359881620,11550,11540,11550,11540,1347
20230831,112200,2344332240,11540,11550,11550,11540,664
20230831,112100,2336668620,11540,11550,11550,11540,961
20230831,112000,2325569120,11550,11550,11550,11550,105
20230831,111900,2324356370,11560,11560,11560,11560,12
20230831,111800,2324217650,11560,11550,11560,11550,213
20230831,111700,2321757410,11550,11550,11560,11550,2718
20230831,111600,2290364460,11550,11560,11560,11550,1481
20230831,111500,2273253910,11560,11560,11570,11560,167
20230831,111400,2271323190,11570,11560,11570,11560,103
20230831,111300,2270132430,11570,11560,11570,11550,101
20230831,111200,2268965710,11560,11560,11560,11550,371
20230831,111100,2264677150,11560,11560,11560,11550,419
20230831,111000,2259834510,11560,11580,11580,11560,1701
20230831,110900,2240170620,11560,11570,11580,11560,1750
20230831,110800,2219915730,11570,11570,11570,11560,105
20230831,110700,2218701690,11570,11570,11570,11570,204
20230831,110600,2216341410,11570,11580,11580,11570,3115
20230831,110500,2180300810,11570,11580,11580,11570,116
20230831,110400,2178958400,11580,11580,11580,11580,2003
20230831,110300,2155763660,11580,11580,11590,11580,429
20230831,110200,2150795690,11580,11580,11580,11580,82
20230831,110100,2149846130,11580,11590,11590,11580,539
20230831,110000,2143601480,11590,11580,11590,11580,638
20230831,105900,2136207800,11580,11580,11590,11580,585
20230831,105800,2129433460,11590,11580,11590,11580,110
20230831,105700,2128159640,11590,11590,11590,11580,318
20230831,105600,2124475070,11580,11590,11600,11580,166
20230831,105500,2122550630,11590,11590,11590,11590,625
20230831,105400,2115306880,11590,11590,11590,11590,545
20230831,105300,2108990330,11590,11580,11590,11580,125
20230831,105200,2107542800,11580,11590,11590,11580,2226
20230831,105100,2081764810,11590,11590,11590,11580,697
20230831,105000,2073689320,11590,11590,11590,11590,16
20230831,104900,2073503880,11580,11570,11580,11570,819
20230831,104800,2064022870,11570,11570,11580,11570,593
20230831,104700,2057161460,11570,11580,11580,11570,81
20230831,104600,2056224180,11580,11570,11580,11570,2827
20230831,104500,2023509230,11580,11580,11580,11570,335
20230831,104400,2019630950,11580,11580,11590,11570,2150
20230831,104300,1994741380,11600,11600,11610,11590,9133
20230831,104200,1888820530,11600,11610,11610,11600,286
20230831,104100,1885500170,11610,11610,11610,11610,425
20230831,104000,1880565920,11610,11610,11620,11610,1381
20230831,103900,1864531610,11610,11610,11620,11610,540
20230831,103800,1858261710,11610,11610,11620,11610,776
20230831,103700,1849251200,11620,11610,11620,11610,388
20230831,103600,1844743650,11610,11620,11620,11600,2652
20230831,103500,1813958190,11610,11620,11620,11610,710
20230831,103400,1805710860,11630,11620,11630,11620,133
20230831,103300,1804165310,11610,11620,11620,11610,169
20230831,103200,1802201930,11610,11620,11620,11610,222
20230831,103100,1799624470,11610,11620,11620,11610,130
20230831,103000,1798115070,11620,11620,11630,11620,1525
20230831,102900,1780393800,11620,11620,11620,11620,5
20230831,102800,1780335700,11630,11630,11630,11630,3
20230831,102700,1780300810,11630,11630,11630,11620,598
20230831,102600,1773346090,11640,11640,11640,11640,111
20230831,102500,1772054050,11640,11640,11640,11640,696
20230831,102400,1763952610,11640,11640,11640,11640,1923
20230831,102300,1741568890,11640,11640,11640,11640,91
20230831,102200,1740509650,11650,11650,11650,11650,6
20230831,102100,1740439750,11650,11650,11650,11650,1
20230831,102000,1740428100,11650,11640,11650,11640,432
20230831,101900,1735398250,11630,11630,11630,11630,263
20230831,101800,1732339560,11630,11630,11630,11620,15
20230831,101700,1732165170,11630,11620,11630,11620,866
20230831,101600,1722102210,11620,11620,11630,11620,1699
20230831,101500,1702359330,11620,11640,11640,11620,1382
20230831,101400,1686286180,11630,11640,11640,11630,185
20230831,101300,1684133880,11640,11640,11640,11640,109
20230831,101200,1682865120,11640,11650,11650,11640,5027
20230831,101100,1624349820,11650,11640,11650,11640,1993
20230831,101000,1601149210,11640,11650,11650,11640,265
20230831,100900,1598063440,11650,11650,11650,11650,267
20230831,100800,1594952890,11650,11650,11650,11650,117
20230831,100700,1593589840,11650,11650,11650,11650,229
20230831,100600,1590921990,11640,11650,11650,11640,676
20230831,100500,1583050140,11650,11650,11650,11640,2136
20230831,100400,1558168810,11650,11670,11680,11650,1166
20230831,100300,1544572250,11680,11690,11690,11670,1893
20230831,100200,1522470000,11690,11690,11690,11680,259
20230831,100100,1519443580,11690,11680,11690,11680,2
20230831,100000,1519420210,11680,11690,11690,11680,1696
20230831,095900,1499609620,11690,11690,11690,11680,384
20230831,095800,1495120900,11680,11680,11680,11680,8494
20230831,095700,1395910980,11680,11670,11680,11670,586
20230831,095600,1389068600,11670,11670,11680,11670,589
20230831,095500,1382194800,11670,11680,11680,11670,1189
20230831,095400,1368310280,11690,11690,11690,11680,427
20230831,095300,1363319150,11700,11690,11700,11690,272
20230831,095200,1360139260,11690,11700,11700,11690,921
20230831,095100,1349365830,11690,11690,11690,11690,279
20230831,095000,1346104320,11690,11700,11700,11690,268
20230831,094900,1342969820,11690,11690,11700,11690,206
20230831,094800,1340561670,11700,11690,11700,11690,282
20230831,094700,1337264850,11690,11680,11690,11680,811
20230831,094600,1327790240,11670,11680,11700,11670,3148
20230831,094500,1291044430,11680,11670,11700,11670,2090
20230831,094400,1266642430,11670,11680,11680,11670,2106
20230831,094300,1242047740,11680,11680,11680,11670,1174
20230831,094200,1228337420,11680,11680,11690,11680,633
20230831,094100,1220943940,11680,11690,11700,11680,1832
20230831,094000,1199533390,11700,11710,11710,11700,2310
20230831,093900,1172506310,11700,11710,11710,11700,659
20230831,093800,1164791010,11710,11710,11710,11700,666
20230831,093700,1156992160,11710,11720,11730,11710,3172
20230831,093600,1119837320,11720,11740,11740,11720,968
20230831,093500,1108491890,11740,11730,11750,11720,1661
20230831,093400,1088995410,11730,11730,11740,11720,2553
20230831,093300,1059032580,11730,11730,11730,11720,555
20230831,093200,1052526880,11720,11730,11730,11720,1338
20230831,093100,1036844930,11730,11720,11730,11720,867
20230831,093000,1026683620,11730,11720,11730,11720,842
20230831,092900,1016814760,11730,11730,11740,11730,2272
20230831,092800,990161980,11730,11720,11740,11720,1564
20230831,092700,971813680,11720,11710,11720,11710,1688
20230831,092600,952033090,11720,11730,11730,11720,3867
20230831,092500,906703610,11740,11740,11740,11730,2424
20230831,092400,878261980,11730,11740,11740,11730,1156
20230831,092300,864695540,11740,11750,11750,11730,4584
20230831,092200,810842830,11760,11750,11760,11750,893
20230831,092100,800348230,11750,11750,11760,11750,741
20230831,092000,791634800,11750,11750,11760,11750,850
20230831,091900,781642040,11750,11770,11770,11750,674
20230831,091800,773718290,11770,11740,11770,11740,6178
20230831,091700,701089450,11740,11750,11760,11740,1619
20230831,091600,682055510,11760,11730,11760,11720,10757
20230831,091500,555814870,11730,11730,11740,11720,2876
20230831,091400,522083370,11730,11720,11740,11720,749
20230831,091300,513297710,11720,11770,11770,11720,3562
20230831,091200,471447320,11770,11780,11780,11750,2982
20230831,091100,436358830,11780,11770,11790,11770,3874
20230831,091000,390728470,11770,11780,11780,11770,1793
20230831,090900,369619620,11770,11750,11770,11740,3127
20230831,090800,332849420,11750,11710,11760,11710,6515
20230831,090700,256365020,11720,11720,11740,11720,2329
20230831,090600,229051350,11720,11680,11720,11680,5588
20230831,090500,163665770,11680,11660,11680,11650,3188
20230831,090400,126493500,11660,11650,11660,11620,2830
20230831,090300,93566740,11650,11650,11650,11640,647
20230831,090200,86032750,11650,11650,11660,11630,1461
20230831,090100,69026770,11650,11660,11700,11650,2986
20230831,090000,34137620,11660,11670,11670,11650,2927