KissMeData/200470/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201200,7184999770,3590,3590,3590,3590,66101
20230831,201100,7184999770,3590,3590,3590,3590,0
20230831,201000,7184999770,3590,3590,3590,3590,0
20230831,200900,7184999770,3590,3590,3590,3590,0
20230831,200800,7184999770,3590,3590,3590,3590,0
20230831,200700,7184999770,3590,3590,3590,3590,0
20230831,200600,7184999770,3590,3590,3590,3590,0
20230831,200500,7184999770,3590,3590,3590,3590,0
20230831,200400,7184999770,3590,3590,3590,3590,0
20230831,200300,7184999770,3590,3590,3590,3590,0
20230831,200200,7184999770,3590,3590,3590,3590,0
20230831,200100,7184999770,3590,3590,3590,3590,0
20230831,200000,7184999770,3590,3590,3590,3590,0
20230831,195900,7184999770,3590,3590,3590,3590,0
20230831,195800,7184999770,3590,3590,3590,3590,0
20230831,195700,7184999770,3590,3590,3590,3590,0
20230831,195600,7184999770,3590,3590,3590,3590,0
20230831,195500,7184999770,3590,3590,3590,3590,0
20230831,195400,7184999770,3590,3590,3590,3590,0
20230831,195300,7184999770,3590,3590,3590,3590,0
20230831,195200,7184999770,3590,3590,3590,3590,0
20230831,195100,7184999770,3590,3590,3590,3590,0
20230831,195000,7184999770,3590,3590,3590,3590,0
20230831,194900,7184999770,3590,3590,3590,3590,0
20230831,194800,7184999770,3590,3590,3590,3590,0
20230831,194700,7184999770,3590,3590,3590,3590,0
20230831,194600,7184999770,3590,3590,3590,3590,0
20230831,194500,7184999770,3590,3590,3590,3590,0
20230831,194400,7184999770,3590,3590,3590,3590,0
20230831,194300,7184999770,3590,3590,3590,3590,0
20230831,194200,7184999770,3590,3590,3590,3590,66101
20230831,194100,7184999770,3590,3590,3590,3590,0
20230831,194000,7184999770,3590,3590,3590,3590,0
20230831,193900,7184999770,3590,3590,3590,3590,0
20230831,193800,7184999770,3590,3590,3590,3590,0
20230831,193700,7184999770,3590,3590,3590,3590,0
20230831,193600,7184999770,3590,3590,3590,3590,0
20230831,193500,7184999770,3590,3590,3590,3590,0
20230831,193400,7184999770,3590,3590,3590,3590,0
20230831,193300,7184999770,3590,3590,3590,3590,0
20230831,193200,7184999770,3590,3590,3590,3590,0
20230831,193100,7184999770,3590,3590,3590,3590,0
20230831,193000,7184999770,3590,3590,3590,3590,0
20230831,192900,7184999770,3590,3590,3590,3590,0
20230831,192800,7184999770,3590,3590,3590,3590,0
20230831,192700,7184999770,3590,3590,3590,3590,0
20230831,192600,7184999770,3590,3590,3590,3590,0
20230831,192500,7184999770,3590,3590,3590,3590,0
20230831,192400,7184999770,3590,3590,3590,3590,0
20230831,192300,7184999770,3590,3590,3590,3590,0
20230831,192200,7184999770,3590,3590,3590,3590,0
20230831,192100,7184999770,3590,3590,3590,3590,0
20230831,192000,7184999770,3590,3590,3590,3590,0
20230831,191900,7184999770,3590,3590,3590,3590,0
20230831,191800,7184999770,3590,3590,3590,3590,0
20230831,191700,7184999770,3590,3590,3590,3590,0
20230831,191600,7184999770,3590,3590,3590,3590,0
20230831,191500,7184999770,3590,3590,3590,3590,0
20230831,191400,7184999770,3590,3590,3590,3590,0
20230831,191300,7184999770,3590,3590,3590,3590,0
20230831,191200,7184999770,3590,3590,3590,3590,66101
20230831,191100,7184999770,3590,3590,3590,3590,0
20230831,191000,7184999770,3590,3590,3590,3590,0
20230831,190900,7184999770,3590,3590,3590,3590,0
20230831,190800,7184999770,3590,3590,3590,3590,0
20230831,190700,7184999770,3590,3590,3590,3590,0
20230831,190600,7184999770,3590,3590,3590,3590,0
20230831,190500,7184999770,3590,3590,3590,3590,0
20230831,190400,7184999770,3590,3590,3590,3590,0
20230831,190300,7184999770,3590,3590,3590,3590,0
20230831,190200,7184999770,3590,3590,3590,3590,0
20230831,190100,7184999770,3590,3590,3590,3590,0
20230831,190000,7184999770,3590,3590,3590,3590,0
20230831,185900,7184999770,3590,3590,3590,3590,0
20230831,185800,7184999770,3590,3590,3590,3590,0
20230831,185700,7184999770,3590,3590,3590,3590,0
20230831,185600,7184999770,3590,3590,3590,3590,0
20230831,185500,7184999770,3590,3590,3590,3590,0
20230831,185400,7184999770,3590,3590,3590,3590,0
20230831,185300,7184999770,3590,3590,3590,3590,0
20230831,185200,7184999770,3590,3590,3590,3590,0
20230831,185100,7184999770,3590,3590,3590,3590,0
20230831,185000,7184999770,3590,3590,3590,3590,0
20230831,184900,7184999770,3590,3590,3590,3590,0
20230831,184800,7184999770,3590,3590,3590,3590,0
20230831,184700,7184999770,3590,3590,3590,3590,0
20230831,184600,7184999770,3590,3590,3590,3590,0
20230831,184500,7184999770,3590,3590,3590,3590,0
20230831,184400,7184999770,3590,3590,3590,3590,0
20230831,184300,7184999770,3590,3590,3590,3590,0
20230831,184200,7184999770,3590,3590,3590,3590,66101
20230831,184100,7184999770,3590,3590,3590,3590,0
20230831,184000,7184999770,3590,3590,3590,3590,0
20230831,183900,7184999770,3590,3590,3590,3590,0
20230831,183800,7184999770,3590,3590,3590,3590,0
20230831,183700,7184999770,3590,3590,3590,3590,0
20230831,183600,7184999770,3590,3590,3590,3590,0
20230831,183500,7184999770,3590,3590,3590,3590,0
20230831,183400,7184999770,3590,3590,3590,3590,0
20230831,183300,7184999770,3590,3590,3590,3590,0
20230831,183200,7184999770,3590,3590,3590,3590,0
20230831,183100,7184999770,3590,3590,3590,3590,0
20230831,183000,7184999770,3590,3590,3590,3590,0
20230831,182900,7184999770,3590,3590,3590,3590,0
20230831,182800,7184999770,3590,3590,3590,3590,0
20230831,182700,7184999770,3590,3590,3590,3590,0
20230831,182600,7184999770,3590,3590,3590,3590,0
20230831,182500,7184999770,3590,3590,3590,3590,0
20230831,182400,7184999770,3590,3590,3590,3590,0
20230831,182300,7184999770,3590,3590,3590,3590,0
20230831,182200,7184999770,3590,3590,3590,3590,0
20230831,182100,7184999770,3590,3590,3590,3590,0
20230831,182000,7184999770,3590,3590,3590,3590,0
20230831,181900,7184999770,3590,3590,3590,3590,0
20230831,181800,7184999770,3590,3590,3590,3590,0
20230831,181700,7184999770,3590,3590,3590,3590,0
20230831,181600,7184999770,3590,3590,3590,3590,0
20230831,181500,7184999770,3590,3590,3590,3590,0
20230831,181400,7184999770,3590,3590,3590,3590,0
20230831,181300,7184999770,3590,3590,3590,3590,0
20230831,181200,7184999770,3590,3590,3590,3590,66101
20230831,181100,7184999770,3590,3590,3590,3590,0
20230831,181000,7184999770,3590,3590,3590,3590,0
20230831,180900,7184999770,3590,3590,3590,3590,0
20230831,180800,7184999770,3590,3590,3590,3590,0
20230831,180700,7184999770,3590,3590,3590,3590,0
20230831,180600,7184999770,3590,3590,3590,3590,0
20230831,180500,7184999770,3590,3590,3590,3590,0
20230831,180400,7184999770,3590,3590,3590,3590,0
20230831,180300,7184999770,3590,3590,3590,3590,0
20230831,180200,7184999770,3590,3590,3590,3590,0
20230831,180100,7184999770,3590,3590,3590,3590,0
20230831,180000,7184999770,3590,3590,3590,3590,0
20230831,175900,7184999770,3590,3590,3590,3590,0
20230831,175800,7184999770,3590,3590,3590,3590,0
20230831,175700,7184999770,3590,3590,3590,3590,0
20230831,175600,7184999770,3590,3590,3590,3590,0
20230831,175500,7184999770,3590,3590,3590,3590,0
20230831,175400,7184999770,3590,3590,3590,3590,0
20230831,175300,7184999770,3590,3590,3590,3590,0
20230831,175200,7184999770,3590,3590,3590,3590,0
20230831,175100,7184999770,3590,3590,3590,3590,0
20230831,175000,7184999770,3590,3590,3590,3590,0
20230831,174900,7184999770,3590,3590,3590,3590,0
20230831,174800,7184999770,3590,3590,3590,3590,0
20230831,174700,7184999770,3590,3590,3590,3590,0
20230831,174600,7184999770,3590,3590,3590,3590,0
20230831,174500,7184999770,3590,3590,3590,3590,0
20230831,174400,7184999770,3590,3590,3590,3590,0
20230831,174300,7184999770,3590,3590,3590,3590,0
20230831,174200,7184999770,3590,3590,3590,3590,66101
20230831,174100,7184999770,3590,3590,3590,3590,0
20230831,174000,7184999770,3590,3590,3590,3590,0
20230831,173900,7184999770,3590,3590,3590,3590,0
20230831,173800,7184999770,3590,3590,3590,3590,0
20230831,173700,7184999770,3590,3590,3590,3590,0
20230831,173600,7184999770,3590,3590,3590,3590,0
20230831,173500,7184999770,3590,3590,3590,3590,0
20230831,173400,7184999770,3590,3590,3590,3590,0
20230831,173300,7184999770,3590,3590,3590,3590,0
20230831,173200,7184999770,3590,3590,3590,3590,0
20230831,173100,7184999770,3590,3590,3590,3590,0
20230831,173000,7184999770,3590,3590,3590,3590,0
20230831,172900,7184999770,3590,3590,3590,3590,0
20230831,172800,7184999770,3590,3590,3590,3590,0
20230831,172700,7184999770,3590,3590,3590,3590,0
20230831,172600,7184999770,3590,3590,3590,3590,0
20230831,172500,7184999770,3590,3590,3590,3590,0
20230831,172400,7184999770,3590,3590,3590,3590,0
20230831,172300,7184999770,3590,3590,3590,3590,0
20230831,172200,7184999770,3590,3590,3590,3590,0
20230831,172100,7184999770,3590,3590,3590,3590,0
20230831,172000,7184999770,3590,3590,3590,3590,0
20230831,171900,7184999770,3590,3590,3590,3590,0
20230831,171800,7184999770,3590,3590,3590,3590,0
20230831,171700,7184999770,3590,3590,3590,3590,0
20230831,171600,7184999770,3590,3590,3590,3590,0
20230831,171500,7184999770,3590,3590,3590,3590,0
20230831,171400,7184999770,3590,3590,3590,3590,0
20230831,171300,7184999770,3590,3590,3590,3590,0
20230831,171200,7184999770,3590,3590,3590,3590,66101
20230831,171100,7184999770,3590,3590,3590,3590,0
20230831,171000,7184999770,3590,3590,3590,3590,0
20230831,170900,7184999770,3590,3590,3590,3590,0
20230831,170800,7184999770,3590,3590,3590,3590,0
20230831,170700,7184999770,3590,3590,3590,3590,0
20230831,170600,7184999770,3590,3590,3590,3590,0
20230831,170500,7184999770,3590,3590,3590,3590,0
20230831,170400,7184999770,3590,3590,3590,3590,0
20230831,170300,7184999770,3590,3590,3590,3590,0
20230831,170200,7184999770,3590,3590,3590,3590,0
20230831,170100,7184999770,3590,3590,3590,3590,0
20230831,170000,7184999770,3590,3590,3590,3590,0
20230831,165900,7184999770,3590,3590,3590,3590,0
20230831,165800,7184999770,3590,3590,3590,3590,0
20230831,165700,7184999770,3590,3590,3590,3590,0
20230831,165600,7184999770,3590,3590,3590,3590,0
20230831,165500,7184999770,3590,3590,3590,3590,0
20230831,165400,7184999770,3590,3590,3590,3590,0
20230831,165300,7184999770,3590,3590,3590,3590,0
20230831,165200,7184999770,3590,3590,3590,3590,0
20230831,165100,7184999770,3590,3590,3590,3590,0
20230831,165000,7184999770,3590,3590,3590,3590,0
20230831,164900,7184999770,3590,3590,3590,3590,0
20230831,164800,7184999770,3590,3590,3590,3590,0
20230831,164700,7184999770,3590,3590,3590,3590,0
20230831,164600,7184999770,3590,3590,3590,3590,0
20230831,164500,7184999770,3590,3590,3590,3590,0
20230831,164400,7184999770,3590,3590,3590,3590,0
20230831,164300,7184999770,3590,3590,3590,3590,0
20230831,164200,7184999770,3590,3590,3590,3590,66101
20230831,164100,7184999770,3590,3590,3590,3590,0
20230831,164000,7184999770,3590,3590,3590,3590,0
20230831,163900,7184999770,3590,3590,3590,3590,0
20230831,163800,7184999770,3590,3590,3590,3590,0
20230831,163700,7184999770,3590,3590,3590,3590,0
20230831,163600,7184999770,3590,3590,3590,3590,0
20230831,163500,7184999770,3590,3590,3590,3590,0
20230831,163400,7184999770,3590,3590,3590,3590,0
20230831,163300,7184999770,3590,3590,3590,3590,0
20230831,163200,7184999770,3590,3590,3590,3590,0
20230831,163100,7184999770,3590,3590,3590,3590,0
20230831,163000,7184999770,3590,3590,3590,3590,0
20230831,162900,7184999770,3590,3590,3590,3590,0
20230831,162800,7184999770,3590,3590,3590,3590,0
20230831,162700,7184999770,3590,3590,3590,3590,0
20230831,162600,7184999770,3590,3590,3590,3590,0
20230831,162500,7184999770,3590,3590,3590,3590,0
20230831,162400,7184999770,3590,3590,3590,3590,0
20230831,162300,7184999770,3590,3590,3590,3590,0
20230831,162200,7184999770,3590,3590,3590,3590,0
20230831,162100,7184999770,3590,3590,3590,3590,0
20230831,162000,7184999770,3590,3590,3590,3590,0
20230831,161900,7184999770,3590,3590,3590,3590,0
20230831,161800,7184999770,3590,3590,3590,3590,0
20230831,161700,7184999770,3590,3590,3590,3590,0
20230831,161600,7184999770,3590,3590,3590,3590,0
20230831,161500,7184999770,3590,3590,3590,3590,0
20230831,161400,7184999770,3590,3590,3590,3590,0
20230831,161300,7184999770,3590,3590,3590,3590,0
20230831,161200,7184999770,3590,3590,3590,3590,66101
20230831,161100,7184999770,3590,3590,3590,3590,0
20230831,161000,7184999770,3590,3590,3590,3590,0
20230831,160900,7184999770,3590,3590,3590,3590,0
20230831,160800,7184999770,3590,3590,3590,3590,0
20230831,160700,7184999770,3590,3590,3590,3590,0
20230831,160600,7184999770,3590,3590,3590,3590,0
20230831,160500,7184999770,3590,3590,3590,3590,0
20230831,160400,7184999770,3590,3590,3590,3590,0
20230831,160300,7184999770,3590,3590,3590,3590,0
20230831,160200,7184999770,3590,3590,3590,3590,0
20230831,160100,7184999770,3590,3590,3590,3590,0
20230831,160000,7184999770,3590,3590,3590,3590,0
20230831,155900,7184999770,3590,3590,3590,3590,0
20230831,155800,7184999770,3590,3590,3590,3590,0
20230831,155700,7184999770,3590,3590,3590,3590,0
20230831,155600,7184999770,3590,3590,3590,3590,0
20230831,155500,7184999770,3590,3590,3590,3590,0
20230831,155400,7184999770,3590,3590,3590,3590,0
20230831,155300,7184999770,3590,3590,3590,3590,0
20230831,155200,7184999770,3590,3590,3590,3590,0
20230831,155100,7184999770,3590,3590,3590,3590,0
20230831,155000,7184999770,3590,3590,3590,3590,0
20230831,154900,7184999770,3590,3590,3590,3590,0
20230831,154800,7184999770,3590,3590,3590,3590,0
20230831,154700,7184999770,3590,3590,3590,3590,0
20230831,154600,7184999770,3590,3590,3590,3590,0
20230831,154500,7184999770,3590,3590,3590,3590,0
20230831,154400,7184999770,3590,3590,3590,3590,0
20230831,154300,7184999770,3590,3590,3590,3590,0
20230831,154200,7184999770,3590,3590,3590,3590,66101
20230831,154100,7184999770,3590,3590,3590,3590,0
20230831,154000,7184999770,3590,3590,3590,3590,0
20230831,153900,7184999770,3590,3590,3590,3590,0
20230831,153800,7184999770,3590,3590,3590,3590,0
20230831,153700,7184999770,3590,3590,3590,3590,0
20230831,153600,7184999770,3590,3590,3590,3590,0
20230831,153500,7184999770,3590,3590,3590,3590,0
20230831,153400,7184999770,3590,3590,3590,3590,0
20230831,153300,7184999770,3590,3590,3590,3590,0
20230831,153200,7184999770,3590,3590,3590,3590,0
20230831,153100,7184999770,3590,3590,3590,3590,0
20230831,153000,7184999770,3590,3590,3590,3590,66101
20230831,152900,6947697180,3605,3605,3605,3605,0
20230831,152800,6947697180,3605,3605,3605,3605,0
20230831,152700,6947697180,3605,3605,3605,3605,0
20230831,152600,6947697180,3605,3605,3605,3605,0
20230831,152500,6947697180,3605,3605,3605,3605,0
20230831,152400,6947697180,3605,3605,3605,3605,0
20230831,152300,6947697180,3605,3605,3605,3605,0
20230831,152200,6947697180,3605,3605,3605,3605,0
20230831,152100,6947697180,3605,3605,3605,3605,0
20230831,152000,6947697180,3605,3605,3605,3605,0
20230831,151900,6947697180,3605,3610,3610,3600,12509
20230831,151800,6902609605,3610,3600,3610,3600,9668
20230831,151700,6867769330,3605,3605,3610,3600,4794
20230831,151600,6850491440,3605,3605,3610,3600,6121
20230831,151500,6828425380,3610,3605,3615,3605,4915
20230831,151400,6810693485,3605,3605,3610,3600,4941
20230831,151300,6792883785,3600,3605,3605,3600,15142
20230831,151200,6738363430,3605,3605,3615,3600,6478
20230831,151100,6715016770,3605,3610,3615,3600,33777
20230831,151000,6593252940,3610,3620,3620,3610,2427
20230831,150900,6584479520,3615,3620,3620,3610,1768
20230831,150800,6578088520,3610,3610,3620,3610,2079
20230831,150700,6570578015,3610,3610,3625,3605,4563
20230831,150600,6554100865,3610,3620,3625,3605,21058
20230831,150500,6478019155,3620,3630,3630,3620,7455
20230831,150400,6450990085,3630,3635,3635,3630,5245
20230831,150300,6431944635,3640,3635,3640,3635,3918
20230831,150200,6417697705,3635,3635,3640,3635,6634
20230831,150100,6393576140,3640,3635,3640,3635,1013
20230831,150000,6389892780,3640,3635,3640,3635,2038
20230831,145900,6382483720,3640,3645,3645,3640,4269
20230831,145800,6366944385,3640,3645,3650,3640,8294
20230831,145700,6336729045,3645,3645,3645,3645,1588
20230831,145600,6330940785,3650,3655,3655,3645,2471
20230831,145500,6321929490,3645,3650,3660,3645,6706
20230831,145400,6297448525,3650,3650,3660,3650,1787
20230831,145300,6290924930,3650,3660,3665,3650,6387
20230831,145200,6267556675,3660,3670,3670,3660,7044
20230831,145100,6241738760,3675,3670,3675,3670,1537
20230831,145000,6236097370,3675,3675,3675,3665,2749
20230831,144900,6226008545,3670,3670,3675,3670,837
20230831,144800,6222935485,3670,3670,3675,3665,4914
20230831,144700,6204898160,3670,3670,3670,3665,799
20230831,144600,6201968550,3670,3670,3670,3665,887
20230831,144500,6198713310,3665,3665,3665,3660,1575
20230831,144400,6192944900,3670,3670,3670,3670,157
20230831,144300,6192368710,3660,3670,3670,3660,944
20230831,144200,6188904330,3670,3660,3670,3660,1112
20230831,144100,6184834340,3665,3665,3665,3665,195
20230831,144000,6184119665,3660,3665,3665,3660,2139
20230831,143900,6176288145,3665,3670,3670,3665,899
20230831,143800,6172993220,3670,3670,3670,3665,1734
20230831,143700,6166632610,3665,3670,3670,3665,1032
20230831,143600,6162845670,3670,3665,3670,3665,1634
20230831,143500,6156850440,3670,3670,3670,3670,551
20230831,143400,6154828270,3675,3670,3675,3665,3629
20230831,143300,6141512480,3665,3660,3665,3660,2349
20230831,143200,6132907750,3660,3655,3660,3655,55
20230831,143100,6132706475,3655,3655,3655,3655,501
20230831,143000,6130875320,3655,3655,3655,3655,784
20230831,142900,6128009800,3655,3655,3655,3655,1063
20230831,142800,6124124535,3660,3660,3660,3660,198
20230831,142700,6123399855,3660,3660,3660,3660,1127
20230831,142600,6119275035,3660,3660,3660,3660,1855
20230831,142500,6112485735,3660,3660,3660,3660,440
20230831,142400,6110875335,3660,3655,3660,3655,5252
20230831,142300,6091653065,3660,3655,3660,3655,1203
20230831,142200,6087253195,3655,3655,3655,3655,595
20230831,142100,6085078470,3655,3655,3660,3655,391
20230831,142000,6083649150,3655,3650,3655,3650,2011
20230831,141900,6076298950,3650,3650,3650,3650,1190
20230831,141800,6071955450,3645,3645,3645,3645,573
20230831,141700,6069866865,3645,3650,3650,3645,2013
20230831,141600,6062526930,3650,3650,3650,3650,380
20230831,141500,6061139930,3650,3650,3650,3650,2040
20230831,141400,6053693930,3645,3645,3650,3645,1829
20230831,141300,6047026595,3645,3650,3650,3645,590
20230831,141200,6044875845,3650,3650,3650,3650,750
20230831,141100,6042138345,3645,3650,3650,3645,1251
20230831,141000,6037575915,3650,3650,3650,3650,10
20230831,140900,6037539415,3650,3645,3650,3645,692
20230831,140800,6035016565,3645,3645,3645,3645,1
20230831,140700,6035012920,3650,3650,3650,3645,1942
20230831,140600,6027933235,3650,3650,3650,3645,1814
20230831,140500,6021321000,3650,3650,3650,3650,116
20230831,140400,6020897600,3650,3645,3650,3645,1431
20230831,140300,6015676125,3645,3650,3650,3645,5211
20230831,140200,5996679295,3650,3650,3650,3650,1406
20230831,140100,5991547395,3650,3650,3655,3650,4941
20230831,140000,5973511015,3650,3655,3655,3650,514
20230831,135900,5971633550,3650,3650,3650,3650,25
20230831,135800,5971542300,3655,3655,3655,3650,1441
20230831,135700,5966276655,3650,3650,3650,3650,115
20230831,135600,5965856905,3655,3655,3655,3655,323
20230831,135500,5964676340,3655,3660,3660,3650,946
20230831,135400,5961219950,3660,3655,3660,3655,858
20230831,135300,5958083230,3650,3650,3655,3650,742
20230831,135200,5955372430,3655,3650,3655,3650,1373
20230831,135100,5950355830,3650,3645,3650,3645,1922
20230831,135000,5943340675,3645,3640,3645,3640,2452
20230831,134900,5934410635,3645,3645,3645,3640,820
20230831,134800,5931424385,3645,3645,3645,3645,102
20230831,134700,5931052595,3640,3640,3645,3640,632
20230831,134600,5928750115,3640,3635,3640,3635,4772
20230831,134500,5911380535,3635,3635,3635,3635,61
20230831,134400,5911158800,3640,3640,3640,3640,513
20230831,134300,5909291480,3635,3635,3635,3635,0
20230831,134200,5909291480,3635,3635,3635,3635,2
20230831,134100,5909284210,3635,3635,3635,3635,51
20230831,134000,5909098825,3635,3640,3640,3635,577
20230831,133900,5907000530,3640,3640,3640,3640,329
20230831,133800,5905802970,3640,3640,3640,3640,61
20230831,133700,5905580930,3635,3635,3635,3630,1752
20230831,133600,5899212535,3635,3635,3635,3630,341
20230831,133500,5897973450,3635,3635,3635,3635,60
20230831,133400,5897755350,3630,3630,3630,3625,624
20230831,133300,5895492080,3630,3630,3630,3625,268
20230831,133200,5894519330,3630,3630,3635,3630,2245
20230831,133100,5886369855,3625,3630,3630,3625,2431
20230831,133000,5877556515,3625,3630,3630,3625,209
20230831,132900,5876798345,3625,3625,3630,3625,2791
20230831,132800,5866680130,3625,3630,3630,3625,552
20230831,132700,5864677665,3620,3630,3630,3620,5502
20230831,132600,5844717380,3635,3630,3635,3630,210
20230831,132500,5843955030,3630,3635,3635,3630,2502
20230831,132400,5834867725,3635,3635,3640,3635,1262
20230831,132300,5830279925,3640,3645,3645,3640,477
20230831,132200,5828543490,3645,3645,3645,3645,1682
20230831,132100,5822412600,3645,3640,3645,3640,2021
20230831,132000,5815050525,3630,3635,3635,3630,393
20230831,131900,5813622060,3635,3640,3640,3635,833
20230831,131800,5810591105,3640,3630,3640,3630,1186
20230831,131700,5806277875,3635,3635,3645,3635,702
20230831,131600,5803726085,3635,3635,3635,3635,682
20230831,131500,5801247015,3635,3635,3635,3630,1286
20230831,131400,5796575485,3635,3635,3635,3630,281
20230831,131300,5795554550,3635,3645,3645,3635,565
20230831,131200,5793500725,3650,3640,3650,3635,4807
20230831,131100,5776014875,3640,3645,3645,3640,656
20230831,131000,5773624225,3645,3645,3645,3645,507
20230831,130900,5771776210,3645,3640,3645,3640,883
20230831,130800,5768557795,3640,3650,3650,3640,493
20230831,130700,5766761825,3655,3655,3655,3640,35
20230831,130600,5766634360,3640,3640,3640,3640,6160
20230831,130500,5744211960,3640,3640,3640,3635,5
20230831,130400,5744193765,3635,3635,3635,3635,893
20230831,130300,5740947710,3635,3640,3640,3635,138
20230831,130200,5740445490,3640,3650,3650,3640,4373
20230831,130100,5724526610,3650,3650,3650,3650,486
20230831,130000,5722752710,3650,3650,3655,3640,2131
20230831,125900,5714983470,3640,3645,3645,3640,2225
20230831,125800,5706873350,3640,3650,3650,3640,5398
20230831,125700,5687178155,3650,3660,3660,3650,535
20230831,125600,5685225265,3665,3640,3665,3635,415
20230831,125500,5683715930,3665,3640,3665,3635,4796
20230831,125400,5666208220,3640,3645,3645,3640,685
20230831,125300,5663714095,3645,3655,3655,3645,1165
20230831,125200,5659457495,3655,3645,3655,3645,2721
20230831,125100,5649535910,3640,3640,3645,3640,855
20230831,125000,5646420700,3640,3645,3645,3635,316
20230831,124900,5645270935,3645,3645,3645,3640,118
20230831,124800,5644841325,3645,3640,3645,3640,499
20230831,124700,5643024760,3635,3635,3635,3630,1457
20230831,124600,5637734715,3635,3635,3635,3635,1138
20230831,124500,5633598085,3635,3625,3635,3625,302
20230831,124400,5632502785,3630,3630,3630,3625,1532
20230831,124300,5626942025,3630,3620,3630,3620,604
20230831,124200,5624753945,3620,3620,3620,3620,212
20230831,124100,5623986505,3620,3615,3620,3615,776
20230831,124000,5621180890,3615,3615,3615,3615,798
20230831,123900,5618296120,3615,3630,3635,3615,6343
20230831,123800,5595350350,3625,3630,3630,3625,2218
20230831,123700,5587301145,3625,3620,3625,3620,927
20230831,123600,5583941180,3620,3620,3620,3615,609
20230831,123500,5581736990,3620,3620,3620,3615,2826
20230831,123400,5571511355,3625,3625,3625,3620,428
20230831,123300,5569959865,3620,3620,3625,3620,353
20230831,123200,5568680655,3620,3620,3620,3620,628
20230831,123100,5566407295,3620,3625,3630,3620,3534
20230831,123000,5553610790,3625,3625,3630,3625,940
20230831,122900,5550201040,3630,3630,3630,3630,1530
20230831,122800,5544647140,3625,3625,3625,3625,532
20230831,122700,5542718640,3625,3630,3630,3625,471
20230831,122600,5541010515,3625,3630,3630,3625,1170
20230831,122500,5536769005,3630,3625,3630,3625,684
20230831,122400,5534287140,3625,3635,3635,3625,121
20230831,122300,5533847505,3640,3635,3640,3630,319
20230831,122200,5532688025,3635,3630,3635,3625,2518
20230831,122100,5523555220,3635,3635,3640,3635,901
20230831,122000,5520278745,3635,3635,3635,3635,359
20230831,121900,5518973780,3635,3640,3640,3635,620
20230831,121800,5516719665,3640,3630,3640,3630,1481
20230831,121700,5511329940,3635,3630,3635,3620,2027
20230831,121600,5503976170,3635,3635,3635,3630,106
20230831,121500,5503591325,3640,3630,3640,3630,1903
20230831,121400,5496683425,3640,3635,3640,3630,135
20230831,121300,5496193265,3630,3620,3635,3620,1913
20230831,121200,5489251270,3615,3625,3625,3615,17
20230831,121100,5489189710,3615,3620,3620,3615,6401
20230831,121000,5466048985,3620,3620,3630,3615,1896
20230831,120900,5459187135,3620,3620,3620,3620,1341
20230831,120800,5454332715,3620,3625,3625,3620,3664
20230831,120700,5441055000,3625,3625,3630,3625,1008
20230831,120600,5437397490,3625,3625,3625,3620,768
20230831,120500,5434613990,3620,3615,3620,3615,330
20230831,120400,5433420455,3620,3620,3620,3620,1000
20230831,120300,5429800455,3620,3620,3620,3620,311
20230831,120200,5428674635,3625,3625,3625,3625,1385
20230831,120100,5423654010,3625,3625,3625,3625,1168
20230831,120000,5419420010,3620,3615,3625,3615,2544
20230831,115900,5410202585,3615,3625,3625,3610,16188
20230831,115800,5351737590,3620,3620,3620,3620,637
20230831,115700,5349431650,3620,3620,3630,3620,170
20230831,115600,5348816150,3620,3630,3630,3620,641
20230831,115500,5346493830,3625,3620,3630,3620,553
20230831,115400,5344490000,3630,3630,3630,3630,63
20230831,115300,5344261310,3630,3625,3630,3625,4
20230831,115200,5344246795,3625,3620,3635,3615,2682
20230831,115100,5334546585,3620,3615,3625,3615,5121
20230831,115000,5316004740,3615,3615,3615,3615,2576
20230831,114900,5306692500,3615,3620,3620,3615,2721
20230831,114800,5296845355,3620,3625,3625,3620,5351
20230831,114700,5277473710,3625,3625,3625,3620,949
20230831,114600,5274033730,3620,3625,3625,3620,4624
20230831,114500,5257272000,3640,3630,3640,3625,313
20230831,114400,5256135840,3630,3630,3640,3630,1309
20230831,114300,5251383430,3630,3630,3635,3630,500
20230831,114200,5249568185,3630,3635,3635,3630,5211
20230831,114100,5230651215,3635,3635,3640,3635,443
20230831,114000,5229040815,3635,3630,3635,3625,806
20230831,113900,5226117150,3635,3635,3635,3630,13
20230831,113800,5226069925,3635,3635,3640,3630,530
20230831,113700,5224145175,3630,3635,3640,3630,881
20230831,113600,5220944085,3640,3630,3640,3620,1632
20230831,113500,5215013500,3615,3615,3620,3615,3945
20230831,113400,5200751310,3615,3620,3620,3615,2672
20230831,113300,5191088300,3620,3615,3630,3615,1969
20230831,113200,5183968650,3615,3620,3620,3610,4423
20230831,113100,5167976040,3625,3630,3630,3625,314
20230831,113000,5166836245,3620,3615,3630,3610,1542
20230831,112900,5161255155,3615,3620,3620,3615,5183
20230831,112800,5142512860,3635,3620,3635,3615,1076
20230831,112700,5138618890,3620,3640,3640,3620,2015
20230831,112600,5131318695,3630,3625,3630,3625,469
20230831,112500,5129617200,3625,3640,3645,3625,1644
20230831,112400,5123645315,3645,3645,3645,3630,903
20230831,112300,5120362905,3645,3625,3645,3625,2997
20230831,112200,5109461860,3630,3625,3630,3625,5659
20230831,112100,5088935880,3625,3625,3630,3620,1284
20230831,112000,5084283415,3625,3620,3625,3615,6525
20230831,111900,5060668570,3620,3635,3635,3620,3360
20230831,111800,5048486855,3625,3625,3635,3625,2069
20230831,111700,5040986400,3625,3625,3645,3610,18289
20230831,111600,4974836545,3625,3630,3630,3620,6244
20230831,111500,4952193075,3625,3635,3640,3625,20407
20230831,111400,4878072345,3640,3640,3640,3635,3628
20230831,111300,4864866545,3640,3640,3640,3635,5244
20230831,111200,4845786615,3640,3645,3645,3640,2668
20230831,111100,4836069875,3645,3655,3655,3645,2396
20230831,111000,4827331875,3650,3660,3665,3650,2033
20230831,110900,4819898885,3660,3665,3665,3655,557
20230831,110800,4817858890,3665,3665,3665,3655,1606
20230831,110700,4811980935,3665,3655,3665,3655,270
20230831,110600,4810992585,3655,3650,3655,3650,1887
20230831,110500,4804102905,3645,3650,3660,3640,7943
20230831,110400,4775157690,3655,3645,3655,3645,733
20230831,110300,4772482260,3650,3645,3655,3645,1594
20230831,110200,4766672075,3645,3650,3650,3645,2941
20230831,110100,4755940825,3650,3660,3660,3650,339
20230831,110000,4754702680,3650,3655,3655,3650,973
20230831,105900,4751147545,3655,3660,3660,3655,135
20230831,105800,4750654110,3645,3650,3660,3645,834
20230831,105700,4747611580,3640,3660,3660,3635,11236
20230831,105600,4706690440,3645,3660,3660,3645,9408
20230831,105500,4672350690,3660,3665,3665,3660,5688
20230831,105400,4651527255,3670,3670,3670,3665,3031
20230831,105300,4640407390,3665,3670,3680,3665,1489
20230831,105200,4634943360,3670,3650,3670,3650,3810
20230831,105100,4621015105,3650,3670,3670,3645,52506
20230831,105000,4429304215,3670,3675,3675,3670,1950
20230831,104900,4422144700,3670,3675,3675,3670,2862
20230831,104800,4411635710,3675,3680,3680,3670,3196
20230831,104700,4399891615,3680,3680,3685,3675,621
20230831,104600,4397607075,3680,3685,3685,3680,7030
20230831,104500,4371736625,3685,3685,3685,3685,22
20230831,104400,4371655555,3680,3685,3685,3680,1708
20230831,104300,4365362080,3685,3695,3695,3685,1239
20230831,104200,4360792820,3690,3690,3695,3685,599
20230831,104100,4358584905,3690,3685,3690,3685,651
20230831,104000,4356185965,3685,3695,3695,3685,5720
20230831,103900,4335078670,3695,3705,3705,3695,758
20230831,103800,4332275900,3705,3700,3705,3695,1347
20230831,103700,4327292765,3700,3705,3705,3700,272
20230831,103600,4326285505,3705,3700,3710,3700,780
20230831,103500,4323393030,3690,3690,3700,3685,6034
20230831,103400,4301104445,3690,3690,3690,3690,585
20230831,103300,4298945795,3690,3695,3700,3690,2283
20230831,103200,4290510580,3700,3695,3700,3695,84
20230831,103100,4290199810,3695,3710,3710,3695,989
20230831,103000,4286539060,3710,3715,3715,3710,399
20230831,102900,4285058565,3715,3715,3720,3710,2498
20230831,102800,4275767395,3715,3710,3725,3705,361
20230831,102700,4274426015,3710,3690,3710,3690,1344
20230831,102600,4269452580,3690,3675,3690,3675,1207
20230831,102500,4265000820,3680,3680,3690,3670,2023
20230831,102400,4257556185,3680,3680,3680,3670,3338
20230831,102300,4245296055,3680,3690,3690,3675,4205
20230831,102200,4229823140,3690,3685,3690,3685,4
20230831,102100,4229808395,3685,3700,3700,3685,522
20230831,102000,4227883115,3700,3700,3710,3700,983
20230831,101900,4224237975,3700,3670,3700,3670,10179
20230831,101800,4186667705,3670,3675,3675,3670,1080
20230831,101700,4182698710,3675,3675,3680,3675,738
20230831,101600,4179982920,3675,3675,3675,3670,486
20230831,101500,4178196935,3675,3670,3685,3670,160
20230831,101400,4177608675,3665,3675,3685,3665,1753
20230831,101300,4171171780,3685,3665,3685,3665,2476
20230831,101200,4162094875,3665,3670,3670,3665,2394
20230831,101100,4153312015,3670,3675,3690,3670,6793
20230831,101000,4128355130,3675,3675,3685,3675,2282
20230831,100900,4119966680,3675,3675,3675,3675,1017
20230831,100800,4116229205,3670,3675,3675,3670,2623
20230831,100700,4106601295,3675,3670,3680,3670,659
20230831,100600,4104179300,3680,3665,3680,3660,4235
20230831,100500,4088658005,3665,3675,3675,3665,8929
20230831,100400,4055880935,3675,3675,3675,3665,2613
20230831,100300,4046290795,3675,3680,3680,3675,3320
20230831,100200,4034082930,3680,3685,3690,3680,4503
20230831,100100,4017505450,3685,3690,3690,3685,804
20230831,100000,4014539375,3690,3695,3695,3690,2328
20230831,095900,4005949045,3695,3695,3700,3690,4288
20230831,095800,3990111520,3695,3690,3695,3685,3082
20230831,095700,3978741185,3690,3690,3695,3685,592
20230831,095600,3976558370,3690,3705,3705,3685,3703
20230831,095500,3962877270,3700,3690,3700,3685,6931
20230831,095400,3937280735,3690,3695,3695,3690,2090
20230831,095300,3929563685,3690,3690,3695,3690,5455
20230831,095200,3909430985,3690,3705,3710,3690,16113
20230831,095100,3849807565,3705,3710,3710,3705,2742
20230831,095000,3839636480,3715,3715,3725,3715,2641
20230831,094900,3829824865,3725,3710,3725,3710,1559
20230831,094800,3824039720,3710,3720,3725,3710,8817
20230831,094700,3791275790,3720,3725,3725,3720,1440
20230831,094600,3785912930,3725,3745,3745,3725,7545
20230831,094500,3757757330,3730,3745,3750,3730,2574
20230831,094400,3748117895,3740,3730,3745,3725,6254
20230831,094300,3724738620,3725,3725,3730,3715,3774
20230831,094200,3710683620,3720,3730,3730,3715,4087
20230831,094100,3695492335,3730,3730,3730,3715,2649
20230831,094000,3685625695,3720,3715,3720,3715,1776
20230831,093900,3679023675,3715,3730,3730,3715,4149
20230831,093800,3663582975,3740,3735,3740,3720,4537
20230831,093700,3646662080,3730,3730,3735,3725,1835
20230831,093600,3639817650,3730,3735,3735,3730,324
20230831,093500,3638608630,3735,3715,3740,3715,4087
20230831,093400,3623394290,3720,3725,3725,3710,4405
20230831,093300,3607019895,3725,3710,3725,3705,8747
20230831,093200,3574543180,3710,3715,3720,3710,4113
20230831,093100,3559267260,3720,3735,3735,3720,6896
20230831,093000,3533567110,3735,3740,3745,3735,11110
20230831,092900,3492023250,3745,3750,3750,3740,2761
20230831,092800,3481682720,3750,3750,3760,3745,4575
20230831,092700,3464522890,3745,3745,3745,3740,8243
20230831,092600,3433687415,3740,3750,3750,3740,10966
20230831,092500,3392637015,3745,3760,3770,3745,14083
20230831,092400,3339680380,3760,3740,3760,3740,7874
20230831,092300,3310138920,3745,3725,3745,3715,9561
20230831,092200,3274513685,3720,3715,3725,3710,3750
20230831,092100,3260575910,3710,3710,3715,3700,4654
20230831,092000,3243316585,3715,3660,3715,3660,21659
20230831,091900,3163568405,3660,3655,3665,3645,21096
20230831,091800,3086511645,3660,3685,3685,3660,20096
20230831,091700,3012755535,3685,3710,3725,3680,8304
20230831,091600,2982076670,3715,3675,3720,3665,32914
20230831,091500,2860950305,3675,3695,3695,3675,22237
20230831,091400,2779050845,3695,3730,3735,3695,28921
20230831,091300,2671663355,3730,3750,3755,3730,16659
20230831,091200,2609320635,3750,3795,3795,3750,44594
20230831,091100,2440863020,3790,3795,3800,3775,27885
20230831,091000,2335224615,3800,3825,3840,3795,43331
20230831,090900,2169900760,3830,3830,3845,3825,29468
20230831,090800,2056844605,3830,3860,3865,3820,68161
20230831,090700,1794836090,3855,3805,3860,3800,138739
20230831,090600,1263068375,3805,3725,3805,3725,64914
20230831,090500,1017632645,3720,3730,3735,3715,17992
20230831,090400,950602515,3730,3740,3740,3705,16937
20230831,090300,887586880,3740,3675,3745,3675,37887
20230831,090200,746619175,3675,3655,3685,3655,15371
20230831,090100,690118150,3650,3670,3690,3645,61196
20230831,090000,465945005,3665,3705,3710,3660,122447