KissMeData/042000/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191500,6672612000,13560,13560,13560,13560,8137
20230831,191400,6672612000,13560,13560,13560,13560,0
20230831,191300,6672612000,13560,13560,13560,13560,0
20230831,191200,6672612000,13560,13560,13560,13560,0
20230831,191100,6672612000,13560,13560,13560,13560,0
20230831,191000,6672612000,13560,13560,13560,13560,0
20230831,190900,6672612000,13560,13560,13560,13560,0
20230831,190800,6672612000,13560,13560,13560,13560,0
20230831,190700,6672612000,13560,13560,13560,13560,0
20230831,190600,6672612000,13560,13560,13560,13560,0
20230831,190500,6672612000,13560,13560,13560,13560,0
20230831,190400,6672612000,13560,13560,13560,13560,0
20230831,190300,6672612000,13560,13560,13560,13560,0
20230831,190200,6672612000,13560,13560,13560,13560,0
20230831,190100,6672612000,13560,13560,13560,13560,0
20230831,190000,6672612000,13560,13560,13560,13560,0
20230831,185900,6672612000,13560,13560,13560,13560,0
20230831,185800,6672612000,13560,13560,13560,13560,0
20230831,185700,6672612000,13560,13560,13560,13560,0
20230831,185600,6672612000,13560,13560,13560,13560,0
20230831,185500,6672612000,13560,13560,13560,13560,0
20230831,185400,6672612000,13560,13560,13560,13560,0
20230831,185300,6672612000,13560,13560,13560,13560,0
20230831,185200,6672612000,13560,13560,13560,13560,0
20230831,185100,6672612000,13560,13560,13560,13560,0
20230831,185000,6672612000,13560,13560,13560,13560,0
20230831,184900,6672612000,13560,13560,13560,13560,0
20230831,184800,6672612000,13560,13560,13560,13560,0
20230831,184700,6672612000,13560,13560,13560,13560,0
20230831,184600,6672612000,13560,13560,13560,13560,0
20230831,184500,6672612000,13560,13560,13560,13560,8137
20230831,184400,6672612000,13560,13560,13560,13560,0
20230831,184300,6672612000,13560,13560,13560,13560,0
20230831,184200,6672612000,13560,13560,13560,13560,0
20230831,184100,6672612000,13560,13560,13560,13560,0
20230831,184000,6672612000,13560,13560,13560,13560,0
20230831,183900,6672612000,13560,13560,13560,13560,0
20230831,183800,6672612000,13560,13560,13560,13560,0
20230831,183700,6672612000,13560,13560,13560,13560,0
20230831,183600,6672612000,13560,13560,13560,13560,0
20230831,183500,6672612000,13560,13560,13560,13560,0
20230831,183400,6672612000,13560,13560,13560,13560,0
20230831,183300,6672612000,13560,13560,13560,13560,0
20230831,183200,6672612000,13560,13560,13560,13560,0
20230831,183100,6672612000,13560,13560,13560,13560,0
20230831,183000,6672612000,13560,13560,13560,13560,0
20230831,182900,6672612000,13560,13560,13560,13560,0
20230831,182800,6672612000,13560,13560,13560,13560,0
20230831,182700,6672612000,13560,13560,13560,13560,0
20230831,182600,6672612000,13560,13560,13560,13560,0
20230831,182500,6672612000,13560,13560,13560,13560,0
20230831,182400,6672612000,13560,13560,13560,13560,0
20230831,182300,6672612000,13560,13560,13560,13560,0
20230831,182200,6672612000,13560,13560,13560,13560,0
20230831,182100,6672612000,13560,13560,13560,13560,0
20230831,182000,6672612000,13560,13560,13560,13560,0
20230831,181900,6672612000,13560,13560,13560,13560,0
20230831,181800,6672612000,13560,13560,13560,13560,0
20230831,181700,6672612000,13560,13560,13560,13560,0
20230831,181600,6672612000,13560,13560,13560,13560,0
20230831,181500,6672612000,13560,13560,13560,13560,8137
20230831,181400,6672612000,13560,13560,13560,13560,0
20230831,181300,6672612000,13560,13560,13560,13560,0
20230831,181200,6672612000,13560,13560,13560,13560,0
20230831,181100,6672612000,13560,13560,13560,13560,0
20230831,181000,6672612000,13560,13560,13560,13560,0
20230831,180900,6672612000,13560,13560,13560,13560,0
20230831,180800,6672612000,13560,13560,13560,13560,0
20230831,180700,6672612000,13560,13560,13560,13560,0
20230831,180600,6672612000,13560,13560,13560,13560,0
20230831,180500,6672612000,13560,13560,13560,13560,0
20230831,180400,6672612000,13560,13560,13560,13560,0
20230831,180300,6672612000,13560,13560,13560,13560,0
20230831,180200,6672612000,13560,13560,13560,13560,0
20230831,180100,6672612000,13560,13560,13560,13560,0
20230831,180000,6672612000,13560,13560,13560,13560,0
20230831,175900,6672612000,13560,13560,13560,13560,0
20230831,175800,6672612000,13560,13560,13560,13560,0
20230831,175700,6672612000,13560,13560,13560,13560,0
20230831,175600,6672612000,13560,13560,13560,13560,0
20230831,175500,6672612000,13560,13560,13560,13560,0
20230831,175400,6672612000,13560,13560,13560,13560,0
20230831,175300,6672612000,13560,13560,13560,13560,0
20230831,175200,6672612000,13560,13560,13560,13560,0
20230831,175100,6672612000,13560,13560,13560,13560,0
20230831,175000,6672612000,13560,13560,13560,13560,0
20230831,174900,6672612000,13560,13560,13560,13560,0
20230831,174800,6672612000,13560,13560,13560,13560,0
20230831,174700,6672612000,13560,13560,13560,13560,0
20230831,174600,6672612000,13560,13560,13560,13560,0
20230831,174500,6672612000,13560,13560,13560,13560,8137
20230831,174400,6672612000,13560,13560,13560,13560,0
20230831,174300,6672612000,13560,13560,13560,13560,0
20230831,174200,6672612000,13560,13560,13560,13560,0
20230831,174100,6672612000,13560,13560,13560,13560,0
20230831,174000,6672612000,13560,13560,13560,13560,0
20230831,173900,6672612000,13560,13560,13560,13560,0
20230831,173800,6672612000,13560,13560,13560,13560,0
20230831,173700,6672612000,13560,13560,13560,13560,0
20230831,173600,6672612000,13560,13560,13560,13560,0
20230831,173500,6672612000,13560,13560,13560,13560,0
20230831,173400,6672612000,13560,13560,13560,13560,0
20230831,173300,6672612000,13560,13560,13560,13560,0
20230831,173200,6672612000,13560,13560,13560,13560,0
20230831,173100,6672612000,13560,13560,13560,13560,0
20230831,173000,6672612000,13560,13560,13560,13560,0
20230831,172900,6672612000,13560,13560,13560,13560,0
20230831,172800,6672612000,13560,13560,13560,13560,0
20230831,172700,6672612000,13560,13560,13560,13560,0
20230831,172600,6672612000,13560,13560,13560,13560,0
20230831,172500,6672612000,13560,13560,13560,13560,0
20230831,172400,6672612000,13560,13560,13560,13560,0
20230831,172300,6672612000,13560,13560,13560,13560,0
20230831,172200,6672612000,13560,13560,13560,13560,0
20230831,172100,6672612000,13560,13560,13560,13560,0
20230831,172000,6672612000,13560,13560,13560,13560,0
20230831,171900,6672612000,13560,13560,13560,13560,0
20230831,171800,6672612000,13560,13560,13560,13560,0
20230831,171700,6672612000,13560,13560,13560,13560,0
20230831,171600,6672612000,13560,13560,13560,13560,0
20230831,171500,6672612000,13560,13560,13560,13560,8137
20230831,171400,6672612000,13560,13560,13560,13560,0
20230831,171300,6672612000,13560,13560,13560,13560,0
20230831,171200,6672612000,13560,13560,13560,13560,0
20230831,171100,6672612000,13560,13560,13560,13560,0
20230831,171000,6672612000,13560,13560,13560,13560,0
20230831,170900,6672612000,13560,13560,13560,13560,0
20230831,170800,6672612000,13560,13560,13560,13560,0
20230831,170700,6672612000,13560,13560,13560,13560,0
20230831,170600,6672612000,13560,13560,13560,13560,0
20230831,170500,6672612000,13560,13560,13560,13560,0
20230831,170400,6672612000,13560,13560,13560,13560,0
20230831,170300,6672612000,13560,13560,13560,13560,0
20230831,170200,6672612000,13560,13560,13560,13560,0
20230831,170100,6672612000,13560,13560,13560,13560,0
20230831,170000,6672612000,13560,13560,13560,13560,0
20230831,165900,6672612000,13560,13560,13560,13560,0
20230831,165800,6672612000,13560,13560,13560,13560,0
20230831,165700,6672612000,13560,13560,13560,13560,0
20230831,165600,6672612000,13560,13560,13560,13560,0
20230831,165500,6672612000,13560,13560,13560,13560,0
20230831,165400,6672612000,13560,13560,13560,13560,0
20230831,165300,6672612000,13560,13560,13560,13560,0
20230831,165200,6672612000,13560,13560,13560,13560,0
20230831,165100,6672612000,13560,13560,13560,13560,0
20230831,165000,6672612000,13560,13560,13560,13560,0
20230831,164900,6672612000,13560,13560,13560,13560,0
20230831,164800,6672612000,13560,13560,13560,13560,0
20230831,164700,6672612000,13560,13560,13560,13560,0
20230831,164600,6672612000,13560,13560,13560,13560,0
20230831,164500,6672612000,13560,13560,13560,13560,8137
20230831,164400,6672612000,13560,13560,13560,13560,0
20230831,164300,6672612000,13560,13560,13560,13560,0
20230831,164200,6672612000,13560,13560,13560,13560,0
20230831,164100,6672612000,13560,13560,13560,13560,0
20230831,164000,6672612000,13560,13560,13560,13560,0
20230831,163900,6672612000,13560,13560,13560,13560,0
20230831,163800,6672612000,13560,13560,13560,13560,0
20230831,163700,6672612000,13560,13560,13560,13560,0
20230831,163600,6672612000,13560,13560,13560,13560,0
20230831,163500,6672612000,13560,13560,13560,13560,0
20230831,163400,6672612000,13560,13560,13560,13560,0
20230831,163300,6672612000,13560,13560,13560,13560,0
20230831,163200,6672612000,13560,13560,13560,13560,0
20230831,163100,6672612000,13560,13560,13560,13560,0
20230831,163000,6672612000,13560,13560,13560,13560,0
20230831,162900,6672612000,13560,13560,13560,13560,0
20230831,162800,6672612000,13560,13560,13560,13560,0
20230831,162700,6672612000,13560,13560,13560,13560,0
20230831,162600,6672612000,13560,13560,13560,13560,0
20230831,162500,6672612000,13560,13560,13560,13560,0
20230831,162400,6672612000,13560,13560,13560,13560,0
20230831,162300,6672612000,13560,13560,13560,13560,0
20230831,162200,6672612000,13560,13560,13560,13560,0
20230831,162100,6672612000,13560,13560,13560,13560,0
20230831,162000,6672612000,13560,13560,13560,13560,0
20230831,161900,6672612000,13560,13560,13560,13560,0
20230831,161800,6672612000,13560,13560,13560,13560,0
20230831,161700,6672612000,13560,13560,13560,13560,0
20230831,161600,6672612000,13560,13560,13560,13560,0
20230831,161500,6672612000,13560,13560,13560,13560,8137
20230831,161400,6672612000,13560,13560,13560,13560,0
20230831,161300,6672612000,13560,13560,13560,13560,0
20230831,161200,6672612000,13560,13560,13560,13560,0
20230831,161100,6672612000,13560,13560,13560,13560,0
20230831,161000,6672612000,13560,13560,13560,13560,0
20230831,160900,6672612000,13560,13560,13560,13560,0
20230831,160800,6672612000,13560,13560,13560,13560,0
20230831,160700,6672612000,13560,13560,13560,13560,0
20230831,160600,6672612000,13560,13560,13560,13560,0
20230831,160500,6672612000,13560,13560,13560,13560,0
20230831,160400,6672612000,13560,13560,13560,13560,0
20230831,160300,6672612000,13560,13560,13560,13560,0
20230831,160200,6672612000,13560,13560,13560,13560,0
20230831,160100,6672612000,13560,13560,13560,13560,0
20230831,160000,6672612000,13560,13560,13560,13560,0
20230831,155900,6672612000,13560,13560,13560,13560,0
20230831,155800,6672612000,13560,13560,13560,13560,0
20230831,155700,6672612000,13560,13560,13560,13560,0
20230831,155600,6672612000,13560,13560,13560,13560,0
20230831,155500,6672612000,13560,13560,13560,13560,0
20230831,155400,6672612000,13560,13560,13560,13560,0
20230831,155300,6672612000,13560,13560,13560,13560,0
20230831,155200,6672612000,13560,13560,13560,13560,0
20230831,155100,6672612000,13560,13560,13560,13560,0
20230831,155000,6672612000,13560,13560,13560,13560,0
20230831,154900,6672612000,13560,13560,13560,13560,0
20230831,154800,6672612000,13560,13560,13560,13560,0
20230831,154700,6672612000,13560,13560,13560,13560,0
20230831,154600,6672612000,13560,13560,13560,13560,0
20230831,154500,6672612000,13560,13560,13560,13560,8137
20230831,154400,6672612000,13560,13560,13560,13560,0
20230831,154300,6672612000,13560,13560,13560,13560,0
20230831,154200,6672612000,13560,13560,13560,13560,0
20230831,154100,6672612000,13560,13560,13560,13560,0
20230831,154000,6672612000,13560,13560,13560,13560,0
20230831,153900,6672612000,13560,13560,13560,13560,0
20230831,153800,6672612000,13560,13560,13560,13560,0
20230831,153700,6672612000,13560,13560,13560,13560,0
20230831,153600,6672612000,13560,13560,13560,13560,0
20230831,153500,6672612000,13560,13560,13560,13560,0
20230831,153400,6672612000,13560,13560,13560,13560,0
20230831,153300,6672612000,13560,13560,13560,13560,0
20230831,153200,6672612000,13560,13560,13560,13560,0
20230831,153100,6672612000,13560,13560,13560,13560,0
20230831,153000,6672612000,13560,13560,13560,13560,8137
20230831,152900,6562274280,13730,13730,13730,13730,0
20230831,152800,6562274280,13730,13730,13730,13730,0
20230831,152700,6562274280,13730,13730,13730,13730,0
20230831,152600,6562274280,13730,13730,13730,13730,0
20230831,152500,6562274280,13730,13730,13730,13730,0
20230831,152400,6562274280,13730,13730,13730,13730,0
20230831,152300,6562274280,13730,13730,13730,13730,0
20230831,152200,6562274280,13730,13730,13730,13730,0
20230831,152100,6562274280,13730,13730,13730,13730,0
20230831,152000,6562274280,13730,13730,13730,13730,0
20230831,151900,6562274280,13730,13590,13740,13560,2450
20230831,151800,6528799870,13640,13590,13640,13570,4265
20230831,151700,6470912240,13600,13640,13640,13600,4078
20230831,151600,6415386410,13640,13640,13650,13630,614
20230831,151500,6407011620,13650,13640,13660,13640,143
20230831,151400,6405059130,13660,13660,13660,13640,407
20230831,151300,6399501590,13660,13640,13660,13640,393
20230831,151200,6394138600,13640,13660,13660,13620,597
20230831,151100,6385993470,13660,13720,13730,13650,2682
20230831,151000,6349294730,13720,13670,13720,13670,730
20230831,150900,6339292840,13690,13670,13690,13660,312
20230831,150800,6335027630,13680,13670,13680,13660,373
20230831,150700,6329928870,13670,13660,13670,13660,264
20230831,150600,6326322570,13660,13660,13670,13660,637
20230831,150500,6317620970,13660,13650,13660,13650,34
20230831,150400,6317156850,13660,13660,13660,13650,888
20230831,150300,6305031930,13660,13650,13660,13650,860
20230831,150200,6293292910,13650,13630,13650,13630,578
20230831,150100,6285414510,13650,13630,13650,13620,526
20230831,150000,6278245210,13630,13630,13660,13610,955
20230831,145900,6265236450,13620,13660,13670,13620,726
20230831,145800,6255326660,13650,13650,13660,13650,173
20230831,145700,6252964650,13650,13630,13650,13630,258
20230831,145600,6249444070,13640,13650,13650,13630,296
20230831,145500,6245406200,13650,13670,13670,13640,35
20230831,145400,6244927880,13670,13640,13670,13640,229
20230831,145300,6241800620,13640,13610,13640,13600,338
20230831,145200,6237198510,13610,13620,13620,13600,645
20230831,145100,6228419310,13630,13650,13650,13630,300
20230831,145000,6224329480,13650,13640,13650,13630,108
20230831,144900,6222856710,13650,13660,13660,13640,138
20230831,144800,6220973130,13660,13620,13660,13620,63
20230831,144700,6220113010,13660,13660,13670,13660,105
20230831,144600,6218678330,13670,13650,13670,13590,349
20230831,144500,6213913380,13660,13690,13690,13540,7672
20230831,144400,6109489330,13690,13720,13720,13690,2758
20230831,144300,6071693030,13720,13720,13730,13710,482
20230831,144200,6065083070,13720,13740,13740,13720,1444
20230831,144100,6045262800,13740,13750,13750,13740,260
20230831,144000,6041689040,13750,13740,13750,13740,5
20230831,143900,6041620320,13750,13750,13750,13730,404
20230831,143800,6036069880,13740,13740,13750,13740,517
20230831,143700,6028966280,13740,13760,13760,13740,1014
20230831,143600,6015033880,13760,13720,13760,13710,240
20230831,143500,6011740020,13730,13750,13750,13700,940
20230831,143400,5998841690,13740,13770,13770,13740,435
20230831,143300,5992858110,13770,13770,13780,13760,16
20230831,143200,5992637800,13780,13760,13780,13760,616
20230831,143100,5984159280,13760,13760,13770,13750,698
20230831,143000,5974559160,13760,13750,13770,13750,357
20230831,142900,5969648730,13760,13810,13810,13760,790
20230831,142800,5958769090,13810,13840,13850,13810,1557
20230831,142700,5937249430,13850,13760,13860,13760,4471
20230831,142600,5875429240,13770,13770,13780,13750,1494
20230831,142500,5854863840,13760,13770,13790,13760,1641
20230831,142400,5832256090,13790,13730,13790,13720,1879
20230831,142300,5806403700,13730,13710,13730,13710,856
20230831,142200,5794664570,13710,13700,13710,13680,539
20230831,142100,5787278980,13710,13700,13710,13700,987
20230831,142000,5773755140,13700,13690,13700,13690,822
20230831,141900,5762501210,13690,13670,13700,13670,1057
20230831,141800,5748033070,13670,13680,13690,13670,114
20230831,141700,5746473580,13680,13680,13680,13660,1245
20230831,141600,5729445570,13670,13640,13680,13640,1680
20230831,141500,5706481710,13670,13660,13670,13650,307
20230831,141400,5702285070,13670,13630,13670,13630,1580
20230831,141300,5680720230,13630,13620,13640,13600,407
20230831,141200,5675176370,13640,13620,13640,13610,182
20230831,141100,5672696450,13640,13600,13650,13600,86
20230831,141000,5671524610,13650,13620,13650,13600,333
20230831,140900,5666989520,13640,13620,13640,13580,1068
20230831,140800,5652462720,13640,13630,13640,13630,312
20230831,140700,5648208050,13640,13640,13640,13610,229
20230831,140600,5645085200,13640,13630,13640,13630,175
20230831,140500,5642699600,13640,13650,13650,13630,393
20230831,140400,5637337900,13650,13610,13650,13610,1719
20230831,140300,5613890680,13610,13590,13610,13560,356
20230831,140200,5609050510,13610,13610,13610,13610,73
20230831,140100,5608056980,13620,13540,13620,13540,480
20230831,140000,5601527170,13610,13610,13610,13540,686
20230831,135900,5592215130,13610,13590,13610,13590,44
20230831,135800,5591617130,13610,13590,13620,13590,506
20230831,135700,5584731180,13620,13580,13650,13550,828
20230831,135600,5573462410,13570,13570,13570,13550,491
20230831,135500,5566801820,13570,13580,13580,13540,125
20230831,135400,5565106390,13570,13540,13570,13540,53
20230831,135300,5564388040,13540,13540,13550,13540,188
20230831,135200,5561842510,13550,13520,13550,13520,599
20230831,135100,5553740060,13540,13530,13550,13520,337
20230831,135000,5549180760,13530,13530,13550,13530,271
20230831,134900,5545514110,13530,13530,13530,13530,294
20230831,134800,5541536290,13530,13580,13580,13520,308
20230831,134700,5537363490,13580,13550,13580,13550,387
20230831,134600,5532109470,13550,13520,13570,13520,669
20230831,134500,5523059890,13520,13520,13540,13520,1028
20230831,134400,5509151070,13520,13520,13520,13520,321
20230831,134300,5504811150,13530,13530,13530,13520,281
20230831,134200,5501009250,13540,13530,13540,13530,220
20230831,134100,5498032640,13520,13520,13520,13520,359
20230831,134000,5493178960,13520,13520,13520,13510,1336
20230831,133900,5475124590,13520,13530,13530,13520,473
20230831,133800,5468729300,13530,13530,13530,13530,6
20230831,133700,5468648120,13530,13540,13540,13520,186
20230831,133600,5466132990,13550,13540,13550,13540,83
20230831,133500,5465008910,13520,13520,13520,13520,967
20230831,133400,5451935070,13540,13530,13540,13520,2333
20230831,133300,5420385480,13540,13540,13550,13530,551
20230831,133200,5412929360,13540,13530,13540,13530,1377
20230831,133100,5394293680,13540,13560,13560,13530,642
20230831,133000,5385601230,13560,13540,13560,13530,3111
20230831,132900,5343487450,13540,13550,13570,13540,737
20230831,132800,5333505290,13580,13580,13580,13550,1482
20230831,132700,5313424010,13550,13580,13580,13550,2557
20230831,132600,5278773990,13580,13590,13590,13570,115
20230831,132500,5277212320,13590,13600,13600,13560,17
20230831,132400,5276981600,13550,13580,13580,13550,986
20230831,132300,5263609130,13600,13590,13600,13570,885
20230831,132200,5251583790,13600,13600,13610,13600,73
20230831,132100,5250590980,13610,13610,13610,13600,168
20230831,132000,5248305270,13610,13600,13610,13600,171
20230831,131900,5245979070,13600,13610,13620,13600,443
20230831,131800,5239953630,13620,13610,13630,13610,19
20230831,131700,5239694940,13610,13630,13630,13610,47
20230831,131600,5239054910,13630,13610,13630,13600,87
20230831,131500,5237871290,13610,13600,13610,13600,162
20230831,131400,5235668050,13600,13600,13600,13600,98
20230831,131300,5234335250,13600,13600,13600,13590,302
20230831,131200,5230228290,13600,13610,13610,13600,44
20230831,131100,5229629870,13580,13610,13610,13580,365
20230831,131000,5224663540,13560,13590,13590,13560,349
20230831,130900,5219927650,13580,13570,13580,13570,272
20230831,130800,5216234970,13570,13570,13570,13570,324
20230831,130700,5211838290,13560,13570,13570,13560,128
20230831,130600,5210101670,13570,13580,13580,13560,300
20230831,130500,5206032500,13580,13550,13580,13550,1884
20230831,130400,5180497700,13550,13590,13590,13550,790
20230831,130300,5169783720,13590,13570,13600,13550,504
20230831,130200,5162947770,13550,13550,13550,13550,0
20230831,130100,5162947770,13550,13540,13550,13540,331
20230831,130000,5158462920,13540,13610,13610,13540,1473
20230831,125900,5138506690,13610,13610,13610,13560,181
20230831,125800,5136044980,13610,13610,13610,13560,1283
20230831,125700,5118613770,13620,13610,13620,13610,357
20230831,125600,5113753960,13610,13600,13610,13600,161
20230831,125500,5111564290,13580,13580,13600,13580,132
20230831,125400,5109771360,13600,13580,13600,13580,322
20230831,125300,5105398300,13590,13580,13590,13560,106
20230831,125200,5103959200,13550,13590,13600,13540,8242
20230831,125100,4992172430,13590,13600,13600,13590,90
20230831,125000,4990948830,13590,13590,13600,13590,973
20230831,124900,4977723790,13620,13600,13620,13600,405
20230831,124800,4972215690,13600,13610,13610,13600,187
20230831,124700,4969672400,13620,13620,13620,13620,1
20230831,124600,4969658780,13610,13610,13610,13610,610
20230831,124500,4961356680,13610,13610,13610,13610,52
20230831,124400,4960648960,13610,13610,13610,13610,71
20230831,124300,4959682650,13610,13640,13640,13610,496
20230831,124200,4952918550,13630,13620,13630,13620,361
20230831,124100,4948001230,13610,13600,13610,13600,45
20230831,124000,4947388960,13610,13600,13610,13600,147
20230831,123900,4945389250,13610,13610,13610,13610,198
20230831,123800,4942694470,13610,13600,13610,13600,69
20230831,123700,4941755780,13600,13590,13600,13590,302
20230831,123600,4937648670,13590,13610,13610,13590,45
20230831,123500,4937037060,13590,13600,13600,13590,438
20230831,123400,4931082170,13600,13590,13600,13590,93
20230831,123300,4929817570,13590,13600,13610,13590,256
20230831,123200,4926336850,13600,13600,13600,13600,192
20230831,123100,4923725650,13580,13590,13590,13580,101
20230831,123000,4922354000,13590,13610,13610,13590,2131
20230831,122900,4893385280,13610,13620,13620,13610,115
20230831,122800,4891819710,13630,13630,13630,13630,175
20230831,122700,4889434460,13630,13620,13630,13620,175
20230831,122600,4887049290,13620,13620,13630,13620,639
20230831,122500,4878345760,13610,13600,13610,13600,386
20230831,122400,4873094110,13610,13600,13610,13600,133
20230831,122300,4871285090,13600,13600,13600,13600,141
20230831,122200,4869367490,13600,13610,13610,13600,1151
20230831,122100,4853708680,13610,13610,13610,13610,2
20230831,122000,4853681460,13610,13610,13610,13600,493
20230831,121900,4846976130,13610,13610,13610,13610,437
20230831,121800,4841028560,13610,13610,13610,13610,810
20230831,121700,4830004460,13620,13620,13620,13620,532
20230831,121600,4822758620,13620,13620,13640,13620,85
20230831,121500,4821600800,13620,13630,13630,13620,894
20230831,121400,4809415680,13630,13630,13640,13630,387
20230831,121300,4804140470,13640,13640,13640,13640,382
20230831,121200,4798929990,13640,13650,13650,13640,160
20230831,121100,4796746420,13650,13670,13670,13650,57
20230831,121000,4795968010,13650,13640,13650,13640,82
20230831,120900,4794849230,13650,13650,13650,13640,258
20230831,120800,4791327990,13650,13670,13670,13650,19
20230831,120700,4791068520,13670,13670,13670,13670,169
20230831,120600,4788758290,13670,13670,13670,13670,21
20230831,120500,4788471220,13670,13640,13680,13640,583
20230831,120400,4780506950,13640,13670,13670,13630,991
20230831,120300,4766985310,13700,13700,13700,13650,527
20230831,120200,4759777710,13690,13670,13690,13670,860
20230831,120100,4748010890,13660,13650,13660,13650,102
20230831,120000,4746617780,13650,13650,13660,13650,318
20230831,115900,4742277050,13660,13660,13660,13660,1
20230831,115800,4742263390,13640,13660,13660,13640,87
20230831,115700,4741075790,13600,13600,13600,13600,4
20230831,115600,4741021390,13670,13600,13670,13600,275
20230831,115500,4737281250,13600,13610,13610,13600,155
20230831,115400,4735172360,13670,13670,13670,13670,50
20230831,115300,4734488860,13680,13630,13690,13630,1394
20230831,115200,4715418130,13610,13590,13610,13590,273
20230831,115100,4711705140,13580,13580,13580,13570,426
20230831,115000,4705922760,13590,13590,13590,13570,915
20230831,114900,4693497440,13590,13590,13590,13590,131
20230831,114800,4691717150,13580,13580,13580,13580,413
20230831,114700,4686108610,13580,13590,13590,13580,34
20230831,114600,4685646860,13580,13580,13580,13570,232
20230831,114500,4682496400,13570,13580,13580,13570,52
20230831,114400,4681790260,13570,13570,13570,13570,1
20230831,114300,4681776690,13600,13600,13600,13600,22
20230831,114200,4681477490,13570,13590,13600,13570,655
20230831,114100,4672584250,13590,13590,13600,13590,282
20230831,114000,4668750760,13590,13580,13590,13570,72
20230831,113900,4667773150,13580,13570,13580,13560,339
20230831,113800,4663173210,13570,13580,13580,13570,134
20230831,113700,4661354620,13580,13580,13580,13570,125
20230831,113600,4659657620,13580,13570,13580,13570,63
20230831,113500,4658802600,13560,13570,13570,13560,318
20230831,113400,4654489670,13570,13560,13570,13560,249
20230831,113300,4651112030,13560,13570,13570,13560,265
20230831,113200,4647518530,13560,13590,13590,13560,550
20230831,113100,4640052890,13570,13590,13590,13560,428
20230831,113000,4634242870,13590,13570,13590,13570,331
20230831,112900,4629746660,13560,13560,13560,13560,725
20230831,112800,4619915660,13560,13590,13590,13550,3157
20230831,112700,4577091880,13600,13600,13610,13590,431
20230831,112600,4571228830,13600,13600,13650,13590,827
20230831,112500,4559957340,13580,13590,13590,13570,4442
20230831,112400,4499667730,13590,13610,13610,13590,263
20230831,112300,4496091010,13600,13600,13600,13570,834
20230831,112200,4484765390,13580,13620,13620,13570,11290
20230831,112100,4331261440,13630,13630,13630,13620,718
20230831,112000,4321480410,13630,13630,13630,13630,327
20230831,111900,4317023400,13630,13650,13650,13630,402
20230831,111800,4311541860,13650,13650,13650,13640,47
20230831,111700,4310900480,13620,13640,13640,13620,643
20230831,111600,4302133180,13640,13630,13640,13630,209
20230831,111500,4299283600,13620,13620,13640,13620,522
20230831,111400,4292173860,13640,13630,13640,13620,93
20230831,111300,4290906280,13630,13640,13650,13630,1405
20230831,111200,4271737680,13640,13640,13640,13640,163
20230831,111100,4269514360,13630,13630,13630,13630,3
20230831,111000,4269473470,13630,13670,13670,13630,52
20230831,110900,4268763490,13670,13680,13680,13670,389
20230831,110800,4263443570,13680,13670,13680,13670,30
20230831,110700,4263033270,13670,13680,13680,13670,999
20230831,110600,4249374110,13680,13700,13710,13680,82
20230831,110500,4248250860,13670,13620,13670,13610,192
20230831,110400,4245631820,13620,13630,13630,13610,2410
20230831,110300,4212814170,13630,13630,13630,13630,237
20230831,110200,4209583860,13630,13650,13650,13630,44
20230831,110100,4208983310,13650,13650,13650,13650,26
20230831,110000,4208628410,13650,13640,13650,13630,512
20230831,105900,4201646820,13640,13640,13640,13640,432
20230831,105800,4195754340,13640,13660,13670,13640,380
20230831,105700,4190559800,13660,13620,13660,13620,430
20230831,105600,4184698570,13610,13620,13620,13610,470
20230831,105500,4178297910,13630,13650,13650,13620,264
20230831,105400,4174699190,13650,13660,13660,13620,62
20230831,105300,4173854620,13660,13620,13660,13610,751
20230831,105200,4163627400,13650,13700,13700,13620,2490
20230831,105100,4129610040,13700,13710,13710,13700,135
20230831,105000,4127760320,13710,13720,13720,13700,587
20230831,104900,4119712940,13720,13720,13730,13720,470
20230831,104800,4113263730,13730,13730,13730,13720,506
20230831,104700,4106317040,13730,13710,13730,13710,106
20230831,104600,4104863460,13720,13690,13720,13680,302
20230831,104500,4100730270,13680,13670,13680,13660,299
20230831,104400,4096640890,13670,13670,13700,13660,320
20230831,104300,4092265990,13660,13680,13680,13660,497
20230831,104200,4085473190,13670,13690,13690,13660,671
20230831,104100,4076298010,13690,13710,13720,13690,399
20230831,104000,4070830190,13720,13760,13760,13720,498
20230831,103900,4063992010,13760,13750,13760,13730,245
20230831,103800,4060623590,13750,13760,13760,13750,110
20230831,103700,4059111010,13750,13800,13820,13750,231
20230831,103600,4055925320,13810,13820,13830,13800,337
20230831,103500,4051269710,13820,13770,13820,13770,641
20230831,103400,4042427210,13770,13790,13800,13750,2064
20230831,103300,4013995570,13800,13790,13820,13780,2636
20230831,103200,3977612540,13780,13740,13790,13740,2144
20230831,103100,3948103120,13740,13720,13740,13710,2239
20230831,103000,3917375430,13720,13710,13720,13700,1170
20230831,102900,3901327980,13700,13700,13710,13690,3248
20230831,102800,3856824800,13710,13680,13710,13670,1400
20230831,102700,3837662540,13670,13670,13670,13650,553
20230831,102600,3830107250,13680,13630,13680,13630,1082
20230831,102500,3815312360,13630,13600,13630,13590,843
20230831,102400,3803846410,13600,13610,13610,13590,549
20230831,102300,3796380680,13610,13600,13610,13600,457
20230831,102200,3790164550,13600,13610,13620,13600,335
20230831,102100,3785604390,13610,13620,13620,13600,961
20230831,102000,3772533280,13610,13610,13620,13610,204
20230831,101900,3769756780,13610,13600,13620,13600,863
20230831,101800,3758013920,13590,13600,13600,13590,1121
20230831,101700,3742770120,13610,13620,13630,13610,675
20230831,101600,3733576440,13630,13650,13650,13610,1481
20230831,101500,3713405700,13650,13660,13670,13650,666
20230831,101400,3704313860,13660,13630,13670,13630,434
20230831,101300,3698392110,13620,13610,13620,13600,210
20230831,101200,3695533350,13610,13600,13620,13590,1724
20230831,101100,3672089730,13590,13590,13590,13590,313
20230831,101000,3667836060,13590,13620,13620,13580,1279
20230831,100900,3650456320,13590,13620,13620,13590,2422
20230831,100800,3617504190,13620,13610,13630,13610,1149
20230831,100700,3601855650,13610,13630,13630,13610,919
20230831,100600,3589335370,13610,13600,13610,13600,1572
20230831,100500,3567955030,13600,13580,13600,13570,1463
20230831,100400,3548082050,13590,13600,13600,13570,5736
20230831,100300,3470183020,13610,13600,13610,13600,1309
20230831,100200,3452378810,13610,13600,13610,13600,837
20230831,100100,3440994940,13600,13600,13610,13600,1194
20230831,100000,3424755030,13610,13620,13650,13600,2653
20230831,095900,3388669090,13650,13610,13650,13600,611
20230831,095800,3380354300,13670,13630,13670,13600,7571
20230831,095700,3277290560,13640,13660,13670,13630,2321
20230831,095600,3245606180,13670,13680,13690,13650,1390
20230831,095500,3226616470,13670,13670,13670,13660,926
20230831,095400,3213958820,13670,13700,13700,13670,922
20230831,095300,3201336880,13690,13660,13690,13660,317
20230831,095200,3197000790,13660,13660,13670,13660,619
20230831,095100,3188545220,13660,13660,13680,13660,636
20230831,095000,3179854830,13660,13660,13670,13660,140
20230831,094900,3177942050,13660,13670,13680,13660,2904
20230831,094800,3138257240,13670,13690,13690,13670,1742
20230831,094700,3114434640,13700,13710,13720,13690,690
20230831,094600,3104980630,13710,13710,13710,13690,497
20230831,094500,3098173990,13700,13700,13700,13690,1282
20230831,094400,3080612380,13710,13730,13730,13710,1098
20230831,094300,3065546380,13720,13720,13730,13720,325
20230831,094200,3061085880,13720,13720,13740,13710,813
20230831,094100,3049926560,13720,13710,13730,13690,634
20230831,094000,3041236730,13700,13720,13740,13700,588
20230831,093900,3033174180,13740,13750,13750,13720,607
20230831,093800,3024836120,13750,13730,13750,13700,820
20230831,093700,3013586410,13770,13780,13780,13720,1939
20230831,093600,2986920230,13780,13750,13800,13740,890
20230831,093500,2974670510,13750,13760,13760,13710,173
20230831,093400,2972294510,13710,13670,13710,13670,915
20230831,093300,2959768240,13650,13640,13670,13630,1655
20230831,093200,2937190130,13640,13660,13690,13640,3293
20230831,093100,2892262440,13660,13650,13660,13640,1429
20230831,093000,2872768580,13660,13670,13670,13640,2266
20230831,092900,2841816470,13700,13670,13700,13660,1680
20230831,092800,2818840440,13680,13660,13690,13660,841
20230831,092700,2807348160,13660,13690,13690,13650,319
20230831,092600,2802990360,13690,13700,13700,13650,2038
20230831,092500,2775155640,13700,13630,13700,13630,758
20230831,092400,2764807590,13630,13630,13650,13620,801
20230831,092300,2753896340,13630,13660,13670,13600,1658
20230831,092200,2731285740,13610,13620,13670,13600,7620
20230831,092100,2627575940,13620,13700,13700,13620,6312
20230831,092000,2541407950,13700,13720,13750,13700,5287
20230831,091900,2468897240,13720,13740,13760,13710,1088
20230831,091800,2453958990,13740,13870,13870,13740,2992
20230831,091700,2412716300,13880,13830,13880,13830,2132
20230831,091600,2383180610,13830,13750,13840,13750,3546
20230831,091500,2334124790,13750,13690,13760,13690,4391
20230831,091400,2273828780,13680,13660,13680,13640,5619
20230831,091300,2197093730,13680,13670,13700,13650,4576
20230831,091200,2134574070,13670,13650,13700,13590,5887
20230831,091100,2054223100,13630,13650,13700,13590,16522
20230831,091000,1829219220,13650,13750,13760,13630,20025
20230831,090900,1554871780,13760,13830,13840,13750,5729
20230831,090800,1475929370,13840,13810,13880,13750,2664
20230831,090700,1439162490,13750,13810,13810,13730,9274
20230831,090600,1311643050,13750,13770,13830,13720,6745
20230831,090500,1218868530,13740,13780,13830,13710,11341
20230831,090400,1063069900,13790,13830,13840,13700,19523
20230831,090300,794461200,13830,13900,13950,13800,8234
20230831,090200,680518480,13950,14010,14010,13840,14534
20230831,090100,478726210,13990,14080,14080,13900,23869
20230831,090000,144460390,14080,14230,14250,14070,9294