KissMeData/037270/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191200,3371321200,5580,5580,5580,5580,8413
20230831,191100,3371321200,5580,5580,5580,5580,0
20230831,191000,3371321200,5580,5580,5580,5580,0
20230831,190900,3371321200,5580,5580,5580,5580,0
20230831,190800,3371321200,5580,5580,5580,5580,0
20230831,190700,3371321200,5580,5580,5580,5580,0
20230831,190600,3371321200,5580,5580,5580,5580,0
20230831,190500,3371321200,5580,5580,5580,5580,0
20230831,190400,3371321200,5580,5580,5580,5580,0
20230831,190300,3371321200,5580,5580,5580,5580,0
20230831,190200,3371321200,5580,5580,5580,5580,0
20230831,190100,3371321200,5580,5580,5580,5580,0
20230831,190000,3371321200,5580,5580,5580,5580,0
20230831,185900,3371321200,5580,5580,5580,5580,0
20230831,185800,3371321200,5580,5580,5580,5580,0
20230831,185700,3371321200,5580,5580,5580,5580,0
20230831,185600,3371321200,5580,5580,5580,5580,0
20230831,185500,3371321200,5580,5580,5580,5580,0
20230831,185400,3371321200,5580,5580,5580,5580,0
20230831,185300,3371321200,5580,5580,5580,5580,0
20230831,185200,3371321200,5580,5580,5580,5580,0
20230831,185100,3371321200,5580,5580,5580,5580,0
20230831,185000,3371321200,5580,5580,5580,5580,0
20230831,184900,3371321200,5580,5580,5580,5580,0
20230831,184800,3371321200,5580,5580,5580,5580,0
20230831,184700,3371321200,5580,5580,5580,5580,0
20230831,184600,3371321200,5580,5580,5580,5580,0
20230831,184500,3371321200,5580,5580,5580,5580,0
20230831,184400,3371321200,5580,5580,5580,5580,0
20230831,184300,3371321200,5580,5580,5580,5580,0
20230831,184200,3371321200,5580,5580,5580,5580,8413
20230831,184100,3371321200,5580,5580,5580,5580,0
20230831,184000,3371321200,5580,5580,5580,5580,0
20230831,183900,3371321200,5580,5580,5580,5580,0
20230831,183800,3371321200,5580,5580,5580,5580,0
20230831,183700,3371321200,5580,5580,5580,5580,0
20230831,183600,3371321200,5580,5580,5580,5580,0
20230831,183500,3371321200,5580,5580,5580,5580,0
20230831,183400,3371321200,5580,5580,5580,5580,0
20230831,183300,3371321200,5580,5580,5580,5580,0
20230831,183200,3371321200,5580,5580,5580,5580,0
20230831,183100,3371321200,5580,5580,5580,5580,0
20230831,183000,3371321200,5580,5580,5580,5580,0
20230831,182900,3371321200,5580,5580,5580,5580,0
20230831,182800,3371321200,5580,5580,5580,5580,0
20230831,182700,3371321200,5580,5580,5580,5580,0
20230831,182600,3371321200,5580,5580,5580,5580,0
20230831,182500,3371321200,5580,5580,5580,5580,0
20230831,182400,3371321200,5580,5580,5580,5580,0
20230831,182300,3371321200,5580,5580,5580,5580,0
20230831,182200,3371321200,5580,5580,5580,5580,0
20230831,182100,3371321200,5580,5580,5580,5580,0
20230831,182000,3371321200,5580,5580,5580,5580,0
20230831,181900,3371321200,5580,5580,5580,5580,0
20230831,181800,3371321200,5580,5580,5580,5580,0
20230831,181700,3371321200,5580,5580,5580,5580,0
20230831,181600,3371321200,5580,5580,5580,5580,0
20230831,181500,3371321200,5580,5580,5580,5580,0
20230831,181400,3371321200,5580,5580,5580,5580,0
20230831,181300,3371321200,5580,5580,5580,5580,0
20230831,181200,3371321200,5580,5580,5580,5580,8413
20230831,181100,3371321200,5580,5580,5580,5580,0
20230831,181000,3371321200,5580,5580,5580,5580,0
20230831,180900,3371321200,5580,5580,5580,5580,0
20230831,180800,3371321200,5580,5580,5580,5580,0
20230831,180700,3371321200,5580,5580,5580,5580,0
20230831,180600,3371321200,5580,5580,5580,5580,0
20230831,180500,3371321200,5580,5580,5580,5580,0
20230831,180400,3371321200,5580,5580,5580,5580,0
20230831,180300,3371321200,5580,5580,5580,5580,0
20230831,180200,3371321200,5580,5580,5580,5580,0
20230831,180100,3371321200,5580,5580,5580,5580,0
20230831,180000,3371321200,5580,5580,5580,5580,0
20230831,175900,3371321200,5580,5580,5580,5580,0
20230831,175800,3371321200,5580,5580,5580,5580,0
20230831,175700,3371321200,5580,5580,5580,5580,0
20230831,175600,3371321200,5580,5580,5580,5580,0
20230831,175500,3371321200,5580,5580,5580,5580,0
20230831,175400,3371321200,5580,5580,5580,5580,0
20230831,175300,3371321200,5580,5580,5580,5580,0
20230831,175200,3371321200,5580,5580,5580,5580,0
20230831,175100,3371321200,5580,5580,5580,5580,0
20230831,175000,3371321200,5580,5580,5580,5580,0
20230831,174900,3371321200,5580,5580,5580,5580,0
20230831,174800,3371321200,5580,5580,5580,5580,0
20230831,174700,3371321200,5580,5580,5580,5580,0
20230831,174600,3371321200,5580,5580,5580,5580,0
20230831,174500,3371321200,5580,5580,5580,5580,0
20230831,174400,3371321200,5580,5580,5580,5580,0
20230831,174300,3371321200,5580,5580,5580,5580,0
20230831,174200,3371321200,5580,5580,5580,5580,8413
20230831,174100,3371321200,5580,5580,5580,5580,0
20230831,174000,3371321200,5580,5580,5580,5580,0
20230831,173900,3371321200,5580,5580,5580,5580,0
20230831,173800,3371321200,5580,5580,5580,5580,0
20230831,173700,3371321200,5580,5580,5580,5580,0
20230831,173600,3371321200,5580,5580,5580,5580,0
20230831,173500,3371321200,5580,5580,5580,5580,0
20230831,173400,3371321200,5580,5580,5580,5580,0
20230831,173300,3371321200,5580,5580,5580,5580,0
20230831,173200,3371321200,5580,5580,5580,5580,0
20230831,173100,3371321200,5580,5580,5580,5580,0
20230831,173000,3371321200,5580,5580,5580,5580,0
20230831,172900,3371321200,5580,5580,5580,5580,0
20230831,172800,3371321200,5580,5580,5580,5580,0
20230831,172700,3371321200,5580,5580,5580,5580,0
20230831,172600,3371321200,5580,5580,5580,5580,0
20230831,172500,3371321200,5580,5580,5580,5580,0
20230831,172400,3371321200,5580,5580,5580,5580,0
20230831,172300,3371321200,5580,5580,5580,5580,0
20230831,172200,3371321200,5580,5580,5580,5580,0
20230831,172100,3371321200,5580,5580,5580,5580,0
20230831,172000,3371321200,5580,5580,5580,5580,0
20230831,171900,3371321200,5580,5580,5580,5580,0
20230831,171800,3371321200,5580,5580,5580,5580,0
20230831,171700,3371321200,5580,5580,5580,5580,0
20230831,171600,3371321200,5580,5580,5580,5580,0
20230831,171500,3371321200,5580,5580,5580,5580,0
20230831,171400,3371321200,5580,5580,5580,5580,0
20230831,171300,3371321200,5580,5580,5580,5580,0
20230831,171200,3371321200,5580,5580,5580,5580,8413
20230831,171100,3371321200,5580,5580,5580,5580,0
20230831,171000,3371321200,5580,5580,5580,5580,0
20230831,170900,3371321200,5580,5580,5580,5580,0
20230831,170800,3371321200,5580,5580,5580,5580,0
20230831,170700,3371321200,5580,5580,5580,5580,0
20230831,170600,3371321200,5580,5580,5580,5580,0
20230831,170500,3371321200,5580,5580,5580,5580,0
20230831,170400,3371321200,5580,5580,5580,5580,0
20230831,170300,3371321200,5580,5580,5580,5580,0
20230831,170200,3371321200,5580,5580,5580,5580,0
20230831,170100,3371321200,5580,5580,5580,5580,0
20230831,170000,3371321200,5580,5580,5580,5580,0
20230831,165900,3371321200,5580,5580,5580,5580,0
20230831,165800,3371321200,5580,5580,5580,5580,0
20230831,165700,3371321200,5580,5580,5580,5580,0
20230831,165600,3371321200,5580,5580,5580,5580,0
20230831,165500,3371321200,5580,5580,5580,5580,0
20230831,165400,3371321200,5580,5580,5580,5580,0
20230831,165300,3371321200,5580,5580,5580,5580,0
20230831,165200,3371321200,5580,5580,5580,5580,0
20230831,165100,3371321200,5580,5580,5580,5580,0
20230831,165000,3371321200,5580,5580,5580,5580,0
20230831,164900,3371321200,5580,5580,5580,5580,0
20230831,164800,3371321200,5580,5580,5580,5580,0
20230831,164700,3371321200,5580,5580,5580,5580,0
20230831,164600,3371321200,5580,5580,5580,5580,0
20230831,164500,3371321200,5580,5580,5580,5580,0
20230831,164400,3371321200,5580,5580,5580,5580,0
20230831,164300,3371321200,5580,5580,5580,5580,0
20230831,164200,3371321200,5580,5580,5580,5580,8413
20230831,164100,3371321200,5580,5580,5580,5580,0
20230831,164000,3371321200,5580,5580,5580,5580,0
20230831,163900,3371321200,5580,5580,5580,5580,0
20230831,163800,3371321200,5580,5580,5580,5580,0
20230831,163700,3371321200,5580,5580,5580,5580,0
20230831,163600,3371321200,5580,5580,5580,5580,0
20230831,163500,3371321200,5580,5580,5580,5580,0
20230831,163400,3371321200,5580,5580,5580,5580,0
20230831,163300,3371321200,5580,5580,5580,5580,0
20230831,163200,3371321200,5580,5580,5580,5580,0
20230831,163100,3371321200,5580,5580,5580,5580,0
20230831,163000,3371321200,5580,5580,5580,5580,0
20230831,162900,3371321200,5580,5580,5580,5580,0
20230831,162800,3371321200,5580,5580,5580,5580,0
20230831,162700,3371321200,5580,5580,5580,5580,0
20230831,162600,3371321200,5580,5580,5580,5580,0
20230831,162500,3371321200,5580,5580,5580,5580,0
20230831,162400,3371321200,5580,5580,5580,5580,0
20230831,162300,3371321200,5580,5580,5580,5580,0
20230831,162200,3371321200,5580,5580,5580,5580,0
20230831,162100,3371321200,5580,5580,5580,5580,0
20230831,162000,3371321200,5580,5580,5580,5580,0
20230831,161900,3371321200,5580,5580,5580,5580,0
20230831,161800,3371321200,5580,5580,5580,5580,0
20230831,161700,3371321200,5580,5580,5580,5580,0
20230831,161600,3371321200,5580,5580,5580,5580,0
20230831,161500,3371321200,5580,5580,5580,5580,0
20230831,161400,3371321200,5580,5580,5580,5580,0
20230831,161300,3371321200,5580,5580,5580,5580,0
20230831,161200,3371321200,5580,5580,5580,5580,8413
20230831,161100,3371321200,5580,5580,5580,5580,0
20230831,161000,3371321200,5580,5580,5580,5580,0
20230831,160900,3371321200,5580,5580,5580,5580,0
20230831,160800,3371321200,5580,5580,5580,5580,0
20230831,160700,3371321200,5580,5580,5580,5580,0
20230831,160600,3371321200,5580,5580,5580,5580,0
20230831,160500,3371321200,5580,5580,5580,5580,0
20230831,160400,3371321200,5580,5580,5580,5580,0
20230831,160300,3371321200,5580,5580,5580,5580,0
20230831,160200,3371321200,5580,5580,5580,5580,0
20230831,160100,3371321200,5580,5580,5580,5580,0
20230831,160000,3371321200,5580,5580,5580,5580,0
20230831,155900,3371321200,5580,5580,5580,5580,0
20230831,155800,3371321200,5580,5580,5580,5580,0
20230831,155700,3371321200,5580,5580,5580,5580,0
20230831,155600,3371321200,5580,5580,5580,5580,0
20230831,155500,3371321200,5580,5580,5580,5580,0
20230831,155400,3371321200,5580,5580,5580,5580,0
20230831,155300,3371321200,5580,5580,5580,5580,0
20230831,155200,3371321200,5580,5580,5580,5580,0
20230831,155100,3371321200,5580,5580,5580,5580,0
20230831,155000,3371321200,5580,5580,5580,5580,0
20230831,154900,3371321200,5580,5580,5580,5580,0
20230831,154800,3371321200,5580,5580,5580,5580,0
20230831,154700,3371321200,5580,5580,5580,5580,0
20230831,154600,3371321200,5580,5580,5580,5580,0
20230831,154500,3371321200,5580,5580,5580,5580,0
20230831,154400,3371321200,5580,5580,5580,5580,0
20230831,154300,3371321200,5580,5580,5580,5580,0
20230831,154200,3371321200,5580,5580,5580,5580,8413
20230831,154100,3371321200,5580,5580,5580,5580,0
20230831,154000,3371321200,5580,5580,5580,5580,0
20230831,153900,3371321200,5580,5580,5580,5580,0
20230831,153800,3371321200,5580,5580,5580,5580,0
20230831,153700,3371321200,5580,5580,5580,5580,0
20230831,153600,3371321200,5580,5580,5580,5580,0
20230831,153500,3371321200,5580,5580,5580,5580,0
20230831,153400,3371321200,5580,5580,5580,5580,0
20230831,153300,3371321200,5580,5580,5580,5580,0
20230831,153200,3371321200,5580,5580,5580,5580,0
20230831,153100,3371321200,5580,5580,5580,5580,0
20230831,153000,3371321200,5580,5580,5580,5580,8413
20230831,152900,3324376660,5560,5560,5560,5560,0
20230831,152800,3324376660,5560,5560,5560,5560,0
20230831,152700,3324376660,5560,5560,5560,5560,0
20230831,152600,3324376660,5560,5560,5560,5560,0
20230831,152500,3324376660,5560,5560,5560,5560,0
20230831,152400,3324376660,5560,5560,5560,5560,0
20230831,152300,3324376660,5560,5560,5560,5560,0
20230831,152200,3324376660,5560,5560,5560,5560,0
20230831,152100,3324376660,5560,5560,5560,5560,0
20230831,152000,3324376660,5560,5560,5560,5560,0
20230831,151900,3324376660,5560,5590,5590,5550,1043
20230831,151800,3318566380,5590,5570,5590,5560,9478
20230831,151700,3265691120,5570,5580,5580,5560,1039
20230831,151600,3259904470,5570,5580,5580,5570,2177
20230831,151500,3247771530,5580,5570,5580,5560,1322
20230831,151400,3240408040,5570,5570,5570,5570,23
20230831,151300,3240279930,5560,5570,5570,5560,282
20230831,151200,3238709220,5570,5560,5570,5560,109
20230831,151100,3238103170,5570,5560,5570,5560,1707
20230831,151000,3228602200,5580,5560,5580,5550,6894
20230831,150900,3190275490,5560,5570,5580,5560,3466
20230831,150800,3170940340,5570,5560,5570,5550,536
20230831,150700,3167963120,5560,5560,5570,5560,605
20230831,150600,3164594120,5560,5560,5570,5550,929
20230831,150500,3159432550,5570,5570,5570,5550,2189
20230831,150400,3147243580,5570,5570,5570,5570,5
20230831,150300,3147215730,5570,5550,5570,5550,464
20230831,150200,3144632350,5570,5560,5570,5560,503
20230831,150100,3141832640,5570,5570,5570,5570,192
20230831,150000,3140763200,5570,5550,5570,5550,1771
20230831,145900,3130926730,5570,5570,5570,5570,156
20230831,145800,3130057810,5570,5570,5570,5570,216
20230831,145700,3128854690,5550,5570,5570,5550,647
20230831,145600,3125252900,5550,5550,5550,5550,2287
20230831,145500,3112560050,5550,5580,5580,5550,1601
20230831,145400,3103629470,5550,5570,5570,5550,5290
20230831,145300,3074259180,5580,5560,5580,5560,293
20230831,145200,3072625040,5560,5580,5580,5560,23
20230831,145100,3072497090,5580,5560,5580,5560,528
20230831,145000,3069558020,5560,5560,5560,5560,90
20230831,144900,3069057620,5560,5560,5570,5550,404
20230831,144800,3066810000,5560,5560,5560,5560,282
20230831,144700,3065242080,5560,5560,5560,5560,27
20230831,144600,3065091960,5560,5550,5570,5550,1771
20230831,144500,3055252880,5570,5570,5570,5550,473
20230831,144400,3052624470,5570,5570,5570,5570,189
20230831,144300,3051571740,5550,5560,5580,5550,875
20230831,144200,3046696280,5570,5560,5580,5560,6670
20230831,144100,3009604420,5560,5560,5580,5560,2946
20230831,144000,2993199150,5560,5560,5560,5560,90
20230831,143900,2992698750,5550,5570,5570,5550,1960
20230831,143800,2981787550,5570,5550,5570,5550,3016
20230831,143700,2965001450,5560,5550,5560,5550,187
20230831,143600,2963961780,5550,5560,5560,5550,623
20230831,143500,2960502900,5560,5560,5560,5550,13
20230831,143400,2960430720,5560,5560,5560,5560,2002
20230831,143300,2949299600,5540,5550,5550,5540,71
20230831,143200,2948905750,5550,5550,5560,5550,2928
20230831,143100,2932627860,5550,5550,5560,5540,5713
20230831,143000,2900959780,5550,5560,5560,5550,291
20230831,142900,2899342920,5560,5560,5560,5560,628
20230831,142800,2895851240,5560,5560,5560,5560,182
20230831,142700,2894839320,5560,5560,5560,5560,322
20230831,142600,2893049000,5560,5550,5560,5550,14
20230831,142500,2892971290,5550,5550,5550,5550,150
20230831,142400,2892138790,5550,5550,5550,5550,202
20230831,142300,2891017690,5550,5550,5550,5550,10
20230831,142200,2890962190,5550,5550,5550,5550,177
20230831,142100,2889979840,5550,5550,5550,5550,322
20230831,142000,2888192740,5550,5550,5550,5550,420
20230831,141900,2885861740,5550,5550,5550,5550,460
20230831,141800,2883308740,5550,5550,5550,5550,3
20230831,141700,2883292090,5550,5550,5550,5550,9
20230831,141600,2883242140,5550,5550,5550,5550,5
20230831,141500,2883214390,5550,5550,5550,5550,3
20230831,141400,2883197740,5550,5540,5550,5540,1319
20230831,141300,2875887560,5540,5550,5550,5540,3500
20230831,141200,2856495330,5550,5550,5550,5550,438
20230831,141100,2854064430,5550,5550,5550,5550,248
20230831,141000,2852688030,5550,5550,5550,5550,10
20230831,140900,2852632530,5550,5550,5550,5550,17
20230831,140800,2852538180,5550,5550,5550,5550,0
20230831,140700,2852538180,5550,5550,5550,5550,2026
20230831,140600,2841293880,5550,5540,5550,5540,225
20230831,140500,2840047370,5540,5520,5540,5520,508
20230831,140400,2837243190,5510,5540,5540,5510,5886
20230831,140300,2804758050,5540,5540,5540,5540,201
20230831,140200,2803644510,5540,5540,5540,5540,192
20230831,140100,2802580830,5540,5540,5540,5540,140
20230831,140000,2801805230,5540,5540,5540,5540,399
20230831,135900,2799594770,5530,5540,5540,5530,1161
20230831,135800,2793163110,5540,5540,5540,5530,97
20230831,135700,2792625740,5550,5550,5550,5550,100
20230831,135600,2792070740,5550,5550,5550,5540,41
20230831,135500,2791843310,5550,5550,5550,5530,1936
20230831,135400,2781102860,5550,5550,5550,5530,5040
20230831,135300,2753230860,5540,5540,5540,5540,222
20230831,135200,2752000980,5540,5540,5540,5540,575
20230831,135100,2748815480,5540,5540,5540,5540,306
20230831,135000,2747120240,5540,5540,5540,5540,288
20230831,134900,2745524720,5530,5540,5550,5530,2742
20230831,134800,2730360430,5540,5540,5540,5540,1292
20230831,134700,2723202750,5540,5540,5540,5530,334
20230831,134600,2721353380,5540,5540,5540,5540,510
20230831,134500,2718527980,5540,5540,5540,5540,60
20230831,134400,2718195580,5540,5540,5540,5540,100
20230831,134300,2717641580,5540,5530,5540,5530,7
20230831,134200,2717602860,5530,5540,5540,5530,840
20230831,134100,2712956310,5540,5540,5540,5540,79
20230831,134000,2712518650,5530,5530,5530,5520,1066
20230831,133900,2706625750,5530,5530,5530,5520,283
20230831,133800,2705063000,5530,5520,5530,5520,43
20230831,133700,2704825630,5520,5520,5530,5520,36
20230831,133600,2704626900,5530,5530,5530,5530,410
20230831,133500,2702359600,5530,5510,5530,5510,315
20230831,133400,2700623820,5510,5520,5520,5510,699
20230831,133300,2696768340,5520,5530,5530,5520,1582
20230831,133200,2688035690,5520,5520,5530,5520,1862
20230831,133100,2677757420,5530,5520,5530,5520,366
20230831,133000,2675737090,5530,5530,5530,5530,2186
20230831,132900,2663648510,5530,5540,5540,5530,2841
20230831,132800,2647934880,5550,5540,5550,5540,2008
20230831,132700,2636810550,5540,5540,5540,5540,20
20230831,132600,2636699750,5540,5530,5540,5530,3272
20230831,132500,2618583130,5540,5540,5540,5540,79
20230831,132400,2618145470,5540,5550,5550,5540,2295
20230831,132300,2605431010,5550,5550,5550,5550,1
20230831,132200,2605425460,5550,5560,5560,5550,5866
20230831,132100,2572868620,5560,5570,5570,5560,4568
20230831,132000,2547460330,5570,5580,5580,5570,249
20230831,131900,2546072900,5590,5570,5590,5570,401
20230831,131800,2543837310,5590,5580,5590,5580,192
20230831,131700,2542765940,5580,5580,5580,5580,102
20230831,131600,2542196780,5580,5580,5580,5580,994
20230831,131500,2536650260,5580,5590,5590,5580,802
20230831,131400,2532173070,5600,5600,5600,5600,178
20230831,131300,2531176270,5600,5600,5600,5580,171
20230831,131200,2530218690,5600,5600,5600,5600,193
20230831,131100,2529137890,5580,5580,5580,5580,10
20230831,131000,2529082090,5600,5600,5600,5600,1
20230831,130900,2529076490,5600,5600,5600,5600,0
20230831,130800,2529076490,5600,5580,5600,5580,101
20230831,130700,2528512890,5580,5590,5590,5580,1661
20230831,130600,2519231120,5590,5580,5590,5580,1522
20230831,130500,2510725140,5580,5580,5580,5580,30
20230831,130400,2510557740,5580,5580,5590,5580,332
20230831,130300,2508705150,5580,5580,5590,5580,215
20230831,130200,2507503330,5580,5580,5580,5580,0
20230831,130100,2507503330,5580,5580,5580,5580,0
20230831,130000,2507503330,5580,5580,5580,5580,3
20230831,125900,2507486590,5590,5580,5590,5580,753
20230831,125800,2503281050,5590,5590,5590,5590,366
20230831,125700,2501235110,5580,5580,5580,5580,17
20230831,125600,2501140250,5580,5590,5590,5580,538
20230831,125500,2498135270,5580,5580,5580,5580,144
20230831,125400,2497331750,5590,5590,5590,5590,438
20230831,125300,2494883330,5590,5580,5590,5580,81
20230831,125200,2494431340,5580,5580,5580,5580,1
20230831,125100,2494425760,5590,5580,5590,5580,129
20230831,125000,2493705930,5580,5570,5580,5570,467
20230831,124900,2491100220,5570,5570,5570,5570,0
20230831,124800,2491100220,5570,5570,5570,5570,190
20230831,124700,2490041920,5570,5580,5580,5570,163
20230831,124600,2489133950,5580,5570,5580,5560,1502
20230831,124500,2480774450,5580,5580,5580,5580,6647
20230831,124400,2443684190,5590,5600,5600,5580,301
20230831,124300,2442001610,5590,5590,5590,5590,6169
20230831,124200,2407516900,5590,5600,5600,5590,2656
20230831,124100,2392650980,5600,5600,5600,5600,0
20230831,124000,2392650980,5600,5600,5600,5600,2297
20230831,123900,2379787780,5600,5600,5600,5600,516
20230831,123800,2376898180,5600,5590,5600,5590,951
20230831,123700,2371579410,5580,5590,5590,5580,349
20230831,123600,2369628830,5580,5580,5580,5580,2446
20230831,123500,2355980150,5590,5590,5590,5580,611
20230831,123400,2352564670,5580,5590,5590,5580,215
20230831,123300,2351363600,5590,5590,5590,5590,213
20230831,123200,2350172930,5590,5580,5590,5580,208
20230831,123100,2349010260,5580,5590,5590,5580,1602
20230831,123000,2340065810,5590,5590,5590,5590,141
20230831,122900,2339277620,5590,5590,5590,5590,303
20230831,122800,2337583850,5590,5590,5590,5580,1089
20230831,122700,2331505340,5590,5590,5590,5590,452
20230831,122600,2328978660,5590,5580,5590,5580,122
20230831,122500,2328296690,5580,5590,5590,5580,331
20230831,122400,2326446410,5590,5590,5590,5590,871
20230831,122300,2321577520,5600,5600,5600,5600,488
20230831,122200,2318844720,5590,5590,5590,5590,207
20230831,122100,2317687590,5600,5600,5600,5600,308
20230831,122000,2315962790,5590,5590,5590,5590,429
20230831,121900,2313564680,5600,5610,5610,5600,387
20230831,121800,2311397470,5590,5590,5600,5590,985
20230831,121700,2305888580,5590,5590,5590,5590,3
20230831,121600,2305871810,5610,5600,5610,5600,480
20230831,121500,2303183800,5600,5600,5600,5600,265
20230831,121400,2301699800,5600,5600,5600,5600,221
20230831,121300,2300462200,5590,5590,5590,5590,299
20230831,121200,2298790790,5600,5600,5600,5600,489
20230831,121100,2296052390,5600,5600,5600,5600,0
20230831,121000,2296052390,5600,5610,5610,5600,944
20230831,120900,2290764280,5610,5610,5610,5610,100
20230831,120800,2290203280,5610,5610,5610,5610,330
20230831,120700,2288351980,5600,5600,5600,5600,72
20230831,120600,2287948780,5600,5600,5600,5600,973
20230831,120500,2282499980,5610,5610,5610,5610,0
20230831,120400,2282499980,5610,5610,5610,5610,348
20230831,120300,2280547700,5610,5610,5610,5610,2415
20230831,120200,2266999550,5620,5610,5620,5610,2223
20230831,120100,2254506490,5620,5620,5620,5620,169
20230831,120000,2253556710,5620,5620,5620,5620,696
20230831,115900,2249645190,5620,5620,5620,5620,0
20230831,115800,2249645190,5620,5620,5620,5610,319
20230831,115700,2247852420,5620,5620,5620,5610,478
20230831,115600,2245166140,5620,5620,5620,5620,148
20230831,115500,2244334380,5620,5610,5620,5610,472
20230831,115400,2241681750,5620,5620,5620,5620,3048
20230831,115300,2224551990,5620,5620,5620,5610,918
20230831,115200,2219395080,5620,5620,5620,5620,202
20230831,115100,2218259840,5610,5620,5620,5610,266
20230831,115000,2216765690,5620,5620,5620,5620,185
20230831,114900,2215725990,5620,5620,5620,5620,341
20230831,114800,2213809570,5620,5620,5620,5620,0
20230831,114700,2213809570,5620,5620,5620,5620,330
20230831,114600,2211954970,5610,5620,5620,5610,234
20230831,114500,2210642170,5620,5620,5620,5620,1463
20230831,114400,2202420110,5620,5620,5620,5620,500
20230831,114300,2199610110,5610,5610,5610,5610,844
20230831,114200,2194875270,5610,5610,5610,5610,156
20230831,114100,2194000110,5610,5610,5610,5600,1894
20230831,114000,2183374780,5600,5600,5600,5600,213
20230831,113900,2182181980,5610,5600,5610,5600,3875
20230831,113800,2160480160,5600,5610,5610,5590,30
20230831,113700,2160312350,5570,5620,5620,5570,40505
20230831,113600,1934369360,5620,5610,5620,5610,310
20230831,113500,1932628040,5610,5610,5610,5610,167
20230831,113400,1931691170,5610,5610,5610,5610,670
20230831,113300,1927932470,5610,5600,5610,5600,453
20230831,113200,1925395650,5610,5600,5610,5600,112
20230831,113100,1924768440,5590,5590,5590,5590,38
20230831,113000,1924556020,5600,5610,5610,5600,1398
20230831,112900,1916723470,5610,5610,5610,5610,100
20230831,112800,1916162470,5590,5600,5600,5590,212
20230831,112700,1914976570,5600,5610,5610,5600,601
20230831,112600,1911607360,5610,5610,5610,5610,769
20230831,112500,1907293270,5610,5610,5610,5610,205
20230831,112400,1906143220,5610,5610,5610,5610,416
20230831,112300,1903809460,5610,5600,5610,5600,200
20230831,112200,1902687470,5600,5600,5610,5600,783
20230831,112100,1898297850,5610,5610,5610,5610,1
20230831,112000,1898292240,5600,5610,5610,5600,205
20230831,111900,1897144220,5600,5600,5610,5600,447
20230831,111800,1894641010,5600,5600,5600,5600,0
20230831,111700,1894641010,5600,5600,5600,5600,168
20230831,111600,1893700210,5600,5600,5600,5600,267
20230831,111500,1892205010,5600,5590,5600,5590,467
20230831,111400,1889590550,5590,5590,5600,5590,594
20230831,111300,1886269090,5600,5610,5610,5600,1669
20230831,111200,1876916120,5610,5610,5610,5610,1071
20230831,111100,1870907810,5610,5610,5610,5600,524
20230831,111000,1867968570,5610,5600,5610,5600,71
20230831,110900,1867570960,5600,5600,5600,5600,525
20230831,110800,1864630960,5600,5600,5600,5600,161
20230831,110700,1863729360,5600,5590,5600,5590,553
20230831,110600,1860633310,5590,5590,5590,5590,68
20230831,110500,1860253190,5600,5590,5600,5590,2434
20230831,110400,1846644300,5600,5600,5600,5600,0
20230831,110300,1846644300,5600,5590,5600,5590,3887
20230831,110200,1824888100,5590,5590,5600,5580,2286
20230831,110100,1812109830,5590,5590,5590,5590,1415
20230831,110000,1804199980,5560,5590,5590,5560,1149
20230831,105900,1797792900,5590,5590,5590,5590,561
20230831,105800,1794656910,5600,5590,5600,5590,3661
20230831,105700,1774187110,5580,5580,5580,5580,632
20230831,105600,1770660550,5580,5580,5580,5580,124
20230831,105500,1769968630,5570,5580,5580,5570,2774
20230831,105400,1754510710,5580,5570,5580,5570,652
20230831,105300,1750872560,5570,5580,5580,5570,10891
20230831,105200,1690200980,5580,5580,5590,5580,411
20230831,105100,1687904000,5580,5580,5580,5580,1312
20230831,105000,1680583040,5580,5580,5590,5580,563
20230831,104900,1677438500,5590,5590,5590,5590,0
20230831,104800,1677438500,5590,5590,5590,5580,757
20230831,104700,1673208420,5580,5580,5580,5580,380
20230831,104600,1671088020,5590,5590,5590,5590,198
20230831,104500,1669981200,5590,5590,5590,5590,50
20230831,104400,1669701700,5590,5580,5590,5580,444
20230831,104300,1667220510,5580,5580,5580,5580,502
20230831,104200,1664419350,5590,5590,5590,5590,764
20230831,104100,1660148590,5590,5600,5600,5590,224
20230831,104000,1658895430,5600,5600,5600,5590,489
20230831,103900,1656157040,5590,5600,5600,5590,159
20230831,103800,1655268190,5590,5590,5590,5590,176
20230831,103700,1654284350,5590,5590,5590,5590,918
20230831,103600,1649152730,5590,5590,5590,5590,361
20230831,103500,1647134740,5580,5590,5590,5580,1211
20230831,103400,1640375300,5580,5590,5590,5580,526
20230831,103300,1637438950,5590,5580,5590,5570,3004
20230831,103200,1620677150,5570,5590,5590,5570,12711
20230831,103100,1549846110,5610,5610,5610,5610,6
20230831,103000,1549812450,5610,5590,5610,5590,691
20230831,102900,1545949740,5590,5580,5590,5570,16367
20230831,102800,1454723530,5590,5590,5590,5580,640
20230831,102700,1451149000,5590,5590,5610,5590,702
20230831,102600,1447219280,5590,5580,5590,5580,1199
20230831,102500,1440526260,5590,5590,5600,5590,1619
20230831,102400,1431471150,5590,5610,5610,5590,2921
20230831,102300,1415104240,5620,5620,5620,5610,499
20230831,102200,1412302070,5620,5610,5620,5610,60
20230831,102100,1411964880,5620,5620,5620,5610,1497
20230831,102000,1403563020,5620,5610,5620,5610,773
20230831,101900,1399226410,5620,5610,5620,5610,1001
20230831,101800,1393607870,5610,5630,5630,5610,1022
20230831,101700,1387866100,5620,5630,5630,5620,2845
20230831,101600,1371875660,5630,5650,5650,5630,5079
20230831,101500,1343274540,5640,5630,5650,5630,158
20230831,101400,1342383570,5650,5630,5650,5630,6239
20230831,101300,1307199810,5640,5640,5640,5640,157
20230831,101200,1306314330,5640,5640,5640,5630,1393
20230831,101100,1298458080,5630,5630,5640,5630,1547
20230831,101000,1289746010,5640,5640,5640,5640,3146
20230831,100900,1272002570,5640,5620,5640,5620,2478
20230831,100800,1258050830,5630,5620,5630,5620,719
20230831,100700,1254003470,5620,5630,5640,5620,3396
20230831,100600,1234882360,5630,5640,5650,5630,2273
20230831,100500,1222055450,5640,5640,5650,5640,2414
20230831,100400,1208430130,5640,5640,5640,5630,3784
20230831,100300,1187088410,5640,5640,5640,5630,1482
20230831,100200,1178729970,5640,5640,5650,5630,2857
20230831,100100,1162614450,5640,5640,5650,5640,1608
20230831,100000,1153543140,5640,5630,5640,5630,14442
20230831,095900,1072159820,5630,5610,5630,5610,8484
20230831,095800,1024477520,5610,5600,5610,5600,604
20230831,095700,1021089090,5610,5610,5620,5610,1717
20230831,095600,1011454260,5610,5610,5620,5610,299
20230831,095500,1009774670,5610,5610,5610,5610,1924
20230831,095400,998981030,5610,5610,5620,5610,675
20230831,095300,995194270,5620,5610,5620,5610,1954
20230831,095200,984219610,5610,5620,5620,5610,841
20230831,095100,979499100,5620,5610,5620,5610,623
20230831,095000,975998850,5610,5610,5620,5600,3358
20230831,094900,957161070,5600,5600,5610,5600,1658
20230831,094800,947874240,5610,5610,5620,5600,1344
20230831,094700,940326190,5620,5600,5620,5600,15360
20230831,094600,854175000,5590,5600,5600,5590,872
20230831,094500,849300510,5600,5590,5600,5580,3527
20230831,094400,829583730,5590,5580,5590,5580,2186
20230831,094300,817385320,5580,5580,5580,5570,2579
20230831,094200,803011300,5580,5580,5580,5580,2491
20230831,094100,789111520,5590,5580,5590,5580,30
20230831,094000,788944010,5580,5580,5580,5560,9006
20230831,093900,738723640,5590,5590,5590,5590,3179
20230831,093800,720953030,5580,5590,5590,5580,434
20230831,093700,718528020,5600,5590,5600,5580,3092
20230831,093600,701243730,5590,5600,5610,5590,3465
20230831,093500,681844890,5600,5600,5600,5590,5396
20230831,093400,651638500,5610,5610,5610,5600,185
20230831,093300,650602150,5600,5610,5620,5600,1839
20230831,093200,640291000,5610,5600,5620,5600,7971
20230831,093100,595586760,5600,5590,5600,5580,7011
20230831,093000,556394480,5590,5600,5600,5590,6297
20230831,092900,521140150,5600,5620,5620,5600,8551
20230831,092800,473214030,5620,5610,5620,5600,8751
20230831,092700,424126580,5610,5600,5620,5590,9189
20230831,092600,372602590,5610,5580,5610,5580,10444
20230831,092500,314082390,5580,5580,5580,5570,650
20230831,092400,310456860,5580,5570,5590,5560,4946
20230831,092300,282860820,5550,5540,5570,5540,9235
20230831,092200,231553030,5550,5560,5560,5550,1716
20230831,092100,222027430,5560,5550,5560,5550,2928
20230831,092000,205763220,5550,5550,5550,5540,919
20230831,091900,200666880,5550,5550,5550,5550,423
20230831,091800,198319230,5550,5540,5550,5540,819
20230831,091700,193780740,5540,5550,5550,5540,1004
20230831,091600,188211300,5540,5540,5540,5540,175
20230831,091500,187241800,5540,5530,5550,5530,2234
20230831,091400,174845290,5530,5550,5550,5530,548
20230831,091300,171807220,5550,5540,5550,5520,1191
20230831,091200,165212380,5520,5520,5530,5520,3959
20230831,091100,143355180,5510,5520,5520,5510,614
20230831,091000,139967390,5510,5520,5520,5510,2865
20230831,090900,124180590,5520,5510,5520,5510,423
20230831,090800,121847200,5510,5510,5520,5510,2544
20230831,090700,107828120,5510,5520,5520,5510,1116
20230831,090600,101669880,5520,5530,5540,5520,370
20230831,090500,99624740,5520,5520,5540,5520,3292
20230831,090400,81419860,5530,5530,5530,5520,1697
20230831,090300,72045120,5540,5520,5550,5500,2604
20230831,090200,57627880,5510,5500,5510,5500,1132
20230831,090100,51401290,5480,5470,5490,5460,7731
20230831,090000,9114460,5490,5490,5490,5480,1661