KissMeData/340930/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204200,395400890,15440,15440,15440,15440,688
20230831,204100,395400890,15440,15440,15440,15440,0
20230831,204000,395400890,15440,15440,15440,15440,0
20230831,203900,395400890,15440,15440,15440,15440,0
20230831,203800,395400890,15440,15440,15440,15440,0
20230831,203700,395400890,15440,15440,15440,15440,0
20230831,203600,395400890,15440,15440,15440,15440,0
20230831,203500,395400890,15440,15440,15440,15440,0
20230831,203400,395400890,15440,15440,15440,15440,0
20230831,203300,395400890,15440,15440,15440,15440,0
20230831,203200,395400890,15440,15440,15440,15440,0
20230831,203100,395400890,15440,15440,15440,15440,0
20230831,203000,395400890,15440,15440,15440,15440,0
20230831,202900,395400890,15440,15440,15440,15440,0
20230831,202800,395400890,15440,15440,15440,15440,0
20230831,202700,395400890,15440,15440,15440,15440,0
20230831,202600,395400890,15440,15440,15440,15440,0
20230831,202500,395400890,15440,15440,15440,15440,0
20230831,202400,395400890,15440,15440,15440,15440,0
20230831,202300,395400890,15440,15440,15440,15440,0
20230831,202200,395400890,15440,15440,15440,15440,0
20230831,202100,395400890,15440,15440,15440,15440,0
20230831,202000,395400890,15440,15440,15440,15440,0
20230831,201900,395400890,15440,15440,15440,15440,0
20230831,201800,395400890,15440,15440,15440,15440,0
20230831,201700,395400890,15440,15440,15440,15440,0
20230831,201600,395400890,15440,15440,15440,15440,0
20230831,201500,395400890,15440,15440,15440,15440,0
20230831,201400,395400890,15440,15440,15440,15440,0
20230831,201300,395400890,15440,15440,15440,15440,0
20230831,201200,395400890,15440,15440,15440,15440,688
20230831,201100,395400890,15440,15440,15440,15440,0
20230831,201000,395400890,15440,15440,15440,15440,0
20230831,200900,395400890,15440,15440,15440,15440,0
20230831,200800,395400890,15440,15440,15440,15440,0
20230831,200700,395400890,15440,15440,15440,15440,0
20230831,200600,395400890,15440,15440,15440,15440,0
20230831,200500,395400890,15440,15440,15440,15440,0
20230831,200400,395400890,15440,15440,15440,15440,0
20230831,200300,395400890,15440,15440,15440,15440,0
20230831,200200,395400890,15440,15440,15440,15440,0
20230831,200100,395400890,15440,15440,15440,15440,0
20230831,200000,395400890,15440,15440,15440,15440,0
20230831,195900,395400890,15440,15440,15440,15440,0
20230831,195800,395400890,15440,15440,15440,15440,0
20230831,195700,395400890,15440,15440,15440,15440,0
20230831,195600,395400890,15440,15440,15440,15440,0
20230831,195500,395400890,15440,15440,15440,15440,0
20230831,195400,395400890,15440,15440,15440,15440,0
20230831,195300,395400890,15440,15440,15440,15440,0
20230831,195200,395400890,15440,15440,15440,15440,0
20230831,195100,395400890,15440,15440,15440,15440,0
20230831,195000,395400890,15440,15440,15440,15440,0
20230831,194900,395400890,15440,15440,15440,15440,0
20230831,194800,395400890,15440,15440,15440,15440,0
20230831,194700,395400890,15440,15440,15440,15440,0
20230831,194600,395400890,15440,15440,15440,15440,0
20230831,194500,395400890,15440,15440,15440,15440,0
20230831,194400,395400890,15440,15440,15440,15440,0
20230831,194300,395400890,15440,15440,15440,15440,0
20230831,194200,395400890,15440,15440,15440,15440,688
20230831,194100,395400890,15440,15440,15440,15440,0
20230831,194000,395400890,15440,15440,15440,15440,0
20230831,193900,395400890,15440,15440,15440,15440,0
20230831,193800,395400890,15440,15440,15440,15440,0
20230831,193700,395400890,15440,15440,15440,15440,0
20230831,193600,395400890,15440,15440,15440,15440,0
20230831,193500,395400890,15440,15440,15440,15440,0
20230831,193400,395400890,15440,15440,15440,15440,0
20230831,193300,395400890,15440,15440,15440,15440,0
20230831,193200,395400890,15440,15440,15440,15440,0
20230831,193100,395400890,15440,15440,15440,15440,0
20230831,193000,395400890,15440,15440,15440,15440,0
20230831,192900,395400890,15440,15440,15440,15440,0
20230831,192800,395400890,15440,15440,15440,15440,0
20230831,192700,395400890,15440,15440,15440,15440,0
20230831,192600,395400890,15440,15440,15440,15440,0
20230831,192500,395400890,15440,15440,15440,15440,0
20230831,192400,395400890,15440,15440,15440,15440,0
20230831,192300,395400890,15440,15440,15440,15440,0
20230831,192200,395400890,15440,15440,15440,15440,0
20230831,192100,395400890,15440,15440,15440,15440,0
20230831,192000,395400890,15440,15440,15440,15440,0
20230831,191900,395400890,15440,15440,15440,15440,0
20230831,191800,395400890,15440,15440,15440,15440,0
20230831,191700,395400890,15440,15440,15440,15440,0
20230831,191600,395400890,15440,15440,15440,15440,0
20230831,191500,395400890,15440,15440,15440,15440,0
20230831,191400,395400890,15440,15440,15440,15440,0
20230831,191300,395400890,15440,15440,15440,15440,0
20230831,191200,395400890,15440,15440,15440,15440,688
20230831,191100,395400890,15440,15440,15440,15440,0
20230831,191000,395400890,15440,15440,15440,15440,0
20230831,190900,395400890,15440,15440,15440,15440,0
20230831,190800,395400890,15440,15440,15440,15440,0
20230831,190700,395400890,15440,15440,15440,15440,0
20230831,190600,395400890,15440,15440,15440,15440,0
20230831,190500,395400890,15440,15440,15440,15440,0
20230831,190400,395400890,15440,15440,15440,15440,0
20230831,190300,395400890,15440,15440,15440,15440,0
20230831,190200,395400890,15440,15440,15440,15440,0
20230831,190100,395400890,15440,15440,15440,15440,0
20230831,190000,395400890,15440,15440,15440,15440,0
20230831,185900,395400890,15440,15440,15440,15440,0
20230831,185800,395400890,15440,15440,15440,15440,0
20230831,185700,395400890,15440,15440,15440,15440,0
20230831,185600,395400890,15440,15440,15440,15440,0
20230831,185500,395400890,15440,15440,15440,15440,0
20230831,185400,395400890,15440,15440,15440,15440,0
20230831,185300,395400890,15440,15440,15440,15440,0
20230831,185200,395400890,15440,15440,15440,15440,0
20230831,185100,395400890,15440,15440,15440,15440,0
20230831,185000,395400890,15440,15440,15440,15440,0
20230831,184900,395400890,15440,15440,15440,15440,0
20230831,184800,395400890,15440,15440,15440,15440,0
20230831,184700,395400890,15440,15440,15440,15440,0
20230831,184600,395400890,15440,15440,15440,15440,0
20230831,184500,395400890,15440,15440,15440,15440,0
20230831,184400,395400890,15440,15440,15440,15440,0
20230831,184300,395400890,15440,15440,15440,15440,0
20230831,184200,395400890,15440,15440,15440,15440,688
20230831,184100,395400890,15440,15440,15440,15440,0
20230831,184000,395400890,15440,15440,15440,15440,0
20230831,183900,395400890,15440,15440,15440,15440,0
20230831,183800,395400890,15440,15440,15440,15440,0
20230831,183700,395400890,15440,15440,15440,15440,0
20230831,183600,395400890,15440,15440,15440,15440,0
20230831,183500,395400890,15440,15440,15440,15440,0
20230831,183400,395400890,15440,15440,15440,15440,0
20230831,183300,395400890,15440,15440,15440,15440,0
20230831,183200,395400890,15440,15440,15440,15440,0
20230831,183100,395400890,15440,15440,15440,15440,0
20230831,183000,395400890,15440,15440,15440,15440,0
20230831,182900,395400890,15440,15440,15440,15440,0
20230831,182800,395400890,15440,15440,15440,15440,0
20230831,182700,395400890,15440,15440,15440,15440,0
20230831,182600,395400890,15440,15440,15440,15440,0
20230831,182500,395400890,15440,15440,15440,15440,0
20230831,182400,395400890,15440,15440,15440,15440,0
20230831,182300,395400890,15440,15440,15440,15440,0
20230831,182200,395400890,15440,15440,15440,15440,0
20230831,182100,395400890,15440,15440,15440,15440,0
20230831,182000,395400890,15440,15440,15440,15440,0
20230831,181900,395400890,15440,15440,15440,15440,0
20230831,181800,395400890,15440,15440,15440,15440,0
20230831,181700,395400890,15440,15440,15440,15440,0
20230831,181600,395400890,15440,15440,15440,15440,0
20230831,181500,395400890,15440,15440,15440,15440,0
20230831,181400,395400890,15440,15440,15440,15440,0
20230831,181300,395400890,15440,15440,15440,15440,0
20230831,181200,395400890,15440,15440,15440,15440,688
20230831,181100,395400890,15440,15440,15440,15440,0
20230831,181000,395400890,15440,15440,15440,15440,0
20230831,180900,395400890,15440,15440,15440,15440,0
20230831,180800,395400890,15440,15440,15440,15440,0
20230831,180700,395400890,15440,15440,15440,15440,0
20230831,180600,395400890,15440,15440,15440,15440,0
20230831,180500,395400890,15440,15440,15440,15440,0
20230831,180400,395400890,15440,15440,15440,15440,0
20230831,180300,395400890,15440,15440,15440,15440,0
20230831,180200,395400890,15440,15440,15440,15440,0
20230831,180100,395400890,15440,15440,15440,15440,0
20230831,180000,395400890,15440,15440,15440,15440,0
20230831,175900,395400890,15440,15440,15440,15440,0
20230831,175800,395400890,15440,15440,15440,15440,0
20230831,175700,395400890,15440,15440,15440,15440,0
20230831,175600,395400890,15440,15440,15440,15440,0
20230831,175500,395400890,15440,15440,15440,15440,0
20230831,175400,395400890,15440,15440,15440,15440,0
20230831,175300,395400890,15440,15440,15440,15440,0
20230831,175200,395400890,15440,15440,15440,15440,0
20230831,175100,395400890,15440,15440,15440,15440,0
20230831,175000,395400890,15440,15440,15440,15440,0
20230831,174900,395400890,15440,15440,15440,15440,0
20230831,174800,395400890,15440,15440,15440,15440,0
20230831,174700,395400890,15440,15440,15440,15440,0
20230831,174600,395400890,15440,15440,15440,15440,0
20230831,174500,395400890,15440,15440,15440,15440,0
20230831,174400,395400890,15440,15440,15440,15440,0
20230831,174300,395400890,15440,15440,15440,15440,0
20230831,174200,395400890,15440,15440,15440,15440,688
20230831,174100,395400890,15440,15440,15440,15440,0
20230831,174000,395400890,15440,15440,15440,15440,0
20230831,173900,395400890,15440,15440,15440,15440,0
20230831,173800,395400890,15440,15440,15440,15440,0
20230831,173700,395400890,15440,15440,15440,15440,0
20230831,173600,395400890,15440,15440,15440,15440,0
20230831,173500,395400890,15440,15440,15440,15440,0
20230831,173400,395400890,15440,15440,15440,15440,0
20230831,173300,395400890,15440,15440,15440,15440,0
20230831,173200,395400890,15440,15440,15440,15440,0
20230831,173100,395400890,15440,15440,15440,15440,0
20230831,173000,395400890,15440,15440,15440,15440,0
20230831,172900,395400890,15440,15440,15440,15440,0
20230831,172800,395400890,15440,15440,15440,15440,0
20230831,172700,395400890,15440,15440,15440,15440,0
20230831,172600,395400890,15440,15440,15440,15440,0
20230831,172500,395400890,15440,15440,15440,15440,0
20230831,172400,395400890,15440,15440,15440,15440,0
20230831,172300,395400890,15440,15440,15440,15440,0
20230831,172200,395400890,15440,15440,15440,15440,0
20230831,172100,395400890,15440,15440,15440,15440,0
20230831,172000,395400890,15440,15440,15440,15440,0
20230831,171900,395400890,15440,15440,15440,15440,0
20230831,171800,395400890,15440,15440,15440,15440,0
20230831,171700,395400890,15440,15440,15440,15440,0
20230831,171600,395400890,15440,15440,15440,15440,0
20230831,171500,395400890,15440,15440,15440,15440,0
20230831,171400,395400890,15440,15440,15440,15440,0
20230831,171300,395400890,15440,15440,15440,15440,0
20230831,171200,395400890,15440,15440,15440,15440,688
20230831,171100,395400890,15440,15440,15440,15440,0
20230831,171000,395400890,15440,15440,15440,15440,0
20230831,170900,395400890,15440,15440,15440,15440,0
20230831,170800,395400890,15440,15440,15440,15440,0
20230831,170700,395400890,15440,15440,15440,15440,0
20230831,170600,395400890,15440,15440,15440,15440,0
20230831,170500,395400890,15440,15440,15440,15440,0
20230831,170400,395400890,15440,15440,15440,15440,0
20230831,170300,395400890,15440,15440,15440,15440,0
20230831,170200,395400890,15440,15440,15440,15440,0
20230831,170100,395400890,15440,15440,15440,15440,0
20230831,170000,395400890,15440,15440,15440,15440,0
20230831,165900,395400890,15440,15440,15440,15440,0
20230831,165800,395400890,15440,15440,15440,15440,0
20230831,165700,395400890,15440,15440,15440,15440,0
20230831,165600,395400890,15440,15440,15440,15440,0
20230831,165500,395400890,15440,15440,15440,15440,0
20230831,165400,395400890,15440,15440,15440,15440,0
20230831,165300,395400890,15440,15440,15440,15440,0
20230831,165200,395400890,15440,15440,15440,15440,0
20230831,165100,395400890,15440,15440,15440,15440,0
20230831,165000,395400890,15440,15440,15440,15440,0
20230831,164900,395400890,15440,15440,15440,15440,0
20230831,164800,395400890,15440,15440,15440,15440,0
20230831,164700,395400890,15440,15440,15440,15440,0
20230831,164600,395400890,15440,15440,15440,15440,0
20230831,164500,395400890,15440,15440,15440,15440,0
20230831,164400,395400890,15440,15440,15440,15440,0
20230831,164300,395400890,15440,15440,15440,15440,0
20230831,164200,395400890,15440,15440,15440,15440,688
20230831,164100,395400890,15440,15440,15440,15440,0
20230831,164000,395400890,15440,15440,15440,15440,0
20230831,163900,395400890,15440,15440,15440,15440,0
20230831,163800,395400890,15440,15440,15440,15440,0
20230831,163700,395400890,15440,15440,15440,15440,0
20230831,163600,395400890,15440,15440,15440,15440,0
20230831,163500,395400890,15440,15440,15440,15440,0
20230831,163400,395400890,15440,15440,15440,15440,0
20230831,163300,395400890,15440,15440,15440,15440,0
20230831,163200,395400890,15440,15440,15440,15440,0
20230831,163100,395400890,15440,15440,15440,15440,0
20230831,163000,395400890,15440,15440,15440,15440,0
20230831,162900,395400890,15440,15440,15440,15440,0
20230831,162800,395400890,15440,15440,15440,15440,0
20230831,162700,395400890,15440,15440,15440,15440,0
20230831,162600,395400890,15440,15440,15440,15440,0
20230831,162500,395400890,15440,15440,15440,15440,0
20230831,162400,395400890,15440,15440,15440,15440,0
20230831,162300,395400890,15440,15440,15440,15440,0
20230831,162200,395400890,15440,15440,15440,15440,0
20230831,162100,395400890,15440,15440,15440,15440,0
20230831,162000,395400890,15440,15440,15440,15440,0
20230831,161900,395400890,15440,15440,15440,15440,0
20230831,161800,395400890,15440,15440,15440,15440,0
20230831,161700,395400890,15440,15440,15440,15440,0
20230831,161600,395400890,15440,15440,15440,15440,0
20230831,161500,395400890,15440,15440,15440,15440,0
20230831,161400,395400890,15440,15440,15440,15440,0
20230831,161300,395400890,15440,15440,15440,15440,0
20230831,161200,395400890,15440,15440,15440,15440,688
20230831,161100,395400890,15440,15440,15440,15440,0
20230831,161000,395400890,15440,15440,15440,15440,0
20230831,160900,395400890,15440,15440,15440,15440,0
20230831,160800,395400890,15440,15440,15440,15440,0
20230831,160700,395400890,15440,15440,15440,15440,0
20230831,160600,395400890,15440,15440,15440,15440,0
20230831,160500,395400890,15440,15440,15440,15440,0
20230831,160400,395400890,15440,15440,15440,15440,0
20230831,160300,395400890,15440,15440,15440,15440,0
20230831,160200,395400890,15440,15440,15440,15440,0
20230831,160100,395400890,15440,15440,15440,15440,0
20230831,160000,395400890,15440,15440,15440,15440,0
20230831,155900,395400890,15440,15440,15440,15440,0
20230831,155800,395400890,15440,15440,15440,15440,0
20230831,155700,395400890,15440,15440,15440,15440,0
20230831,155600,395400890,15440,15440,15440,15440,0
20230831,155500,395400890,15440,15440,15440,15440,0
20230831,155400,395400890,15440,15440,15440,15440,0
20230831,155300,395400890,15440,15440,15440,15440,0
20230831,155200,395400890,15440,15440,15440,15440,0
20230831,155100,395400890,15440,15440,15440,15440,0
20230831,155000,395400890,15440,15440,15440,15440,0
20230831,154900,395400890,15440,15440,15440,15440,0
20230831,154800,395400890,15440,15440,15440,15440,0
20230831,154700,395400890,15440,15440,15440,15440,0
20230831,154600,395400890,15440,15440,15440,15440,0
20230831,154500,395400890,15440,15440,15440,15440,0
20230831,154400,395400890,15440,15440,15440,15440,0
20230831,154300,395400890,15440,15440,15440,15440,0
20230831,154200,395400890,15440,15440,15440,15440,688
20230831,154100,395400890,15440,15440,15440,15440,0
20230831,154000,395400890,15440,15440,15440,15440,0
20230831,153900,395400890,15440,15440,15440,15440,0
20230831,153800,395400890,15440,15440,15440,15440,0
20230831,153700,395400890,15440,15440,15440,15440,0
20230831,153600,395400890,15440,15440,15440,15440,0
20230831,153500,395400890,15440,15440,15440,15440,0
20230831,153400,395400890,15440,15440,15440,15440,0
20230831,153300,395400890,15440,15440,15440,15440,0
20230831,153200,395400890,15440,15440,15440,15440,0
20230831,153100,395400890,15440,15440,15440,15440,0
20230831,153000,395400890,15440,15440,15440,15440,688
20230831,152900,384778170,15490,15490,15490,15490,0
20230831,152800,384778170,15490,15490,15490,15490,0
20230831,152700,384778170,15490,15490,15490,15490,0
20230831,152600,384778170,15490,15490,15490,15490,0
20230831,152500,384778170,15490,15490,15490,15490,0
20230831,152400,384778170,15490,15490,15490,15490,0
20230831,152300,384778170,15490,15490,15490,15490,0
20230831,152200,384778170,15490,15490,15490,15490,0
20230831,152100,384778170,15490,15490,15490,15490,0
20230831,152000,384778170,15490,15490,15490,15490,0
20230831,151900,384778170,15490,15490,15490,15450,48
20230831,151800,384036450,15490,15470,15490,15470,7
20230831,151700,383928140,15480,15480,15490,15480,651
20230831,151600,373850650,15490,15480,15490,15480,13
20230831,151500,373649300,15490,15490,15490,15490,2
20230831,151400,373618320,15490,15480,15490,15480,3
20230831,151300,373571870,15490,15480,15490,15480,58
20230831,151200,372674000,15490,15490,15490,15490,2
20230831,151100,372643020,15490,15490,15490,15490,64
20230831,151000,371651660,15490,15490,15490,15480,3
20230831,150900,371605200,15480,15480,15480,15480,228
20230831,150800,368075760,15480,15460,15480,15450,16
20230831,150700,367828520,15460,15480,15480,15450,20
20230831,150600,367519360,15460,15470,15480,15460,661
20230831,150500,357300260,15470,15470,15470,15470,11
20230831,150400,357130090,15470,15470,15470,15470,0
20230831,150300,357130090,15470,15470,15470,15470,7
20230831,150200,357021800,15460,15480,15480,15460,14
20230831,150100,356805340,15480,15480,15480,15480,3
20230831,150000,356758900,15480,15480,15480,15480,0
20230831,145900,356758900,15480,15480,15480,15480,0
20230831,145800,356758900,15480,15480,15480,15480,0
20230831,145700,356758900,15480,15480,15480,15480,83
20230831,145600,355474060,15480,15480,15480,15480,18
20230831,145500,355195420,15480,15480,15480,15480,0
20230831,145400,355195420,15480,15480,15480,15480,0
20230831,145300,355195420,15480,15480,15480,15480,0
20230831,145200,355195420,15480,15480,15480,15480,2
20230831,145100,355164460,15480,15480,15480,15480,34
20230831,145000,354638140,15480,15480,15480,15480,11
20230831,144900,354467860,15450,15450,15450,15450,101
20230831,144800,352907410,15450,15460,15460,15450,131
20230831,144700,350883330,15480,15480,15480,15480,2
20230831,144600,350852370,15460,15460,15460,15460,0
20230831,144500,350852370,15460,15460,15460,15460,193
20230831,144400,347868590,15460,15460,15460,15460,0
20230831,144300,347868590,15460,15480,15480,15460,230
20230831,144200,344310790,15480,15480,15480,15480,0
20230831,144100,344310790,15480,15490,15490,15480,196
20230831,144000,341276050,15490,15490,15490,15490,0
20230831,143900,341276050,15490,15510,15510,15490,21
20230831,143800,340950730,15500,15510,15510,15500,35
20230831,143700,340408070,15510,15510,15510,15510,0
20230831,143600,340408070,15510,15510,15510,15510,0
20230831,143500,340408070,15510,15510,15510,15510,8
20230831,143400,340283990,15540,15540,15540,15540,1
20230831,143300,340268450,15520,15520,15520,15520,10
20230831,143200,340113250,15530,15540,15540,15530,14
20230831,143100,339895800,15550,15550,15550,15550,2
20230831,143000,339864700,15560,15560,15560,15560,0
20230831,142900,339864700,15560,15560,15560,15560,6
20230831,142800,339771340,15560,15560,15560,15560,0
20230831,142700,339771340,15560,15560,15560,15560,0
20230831,142600,339771340,15560,15560,15560,15560,0
20230831,142500,339771340,15560,15560,15560,15560,0
20230831,142400,339771340,15560,15560,15560,15560,1
20230831,142300,339755780,15490,15490,15490,15490,7
20230831,142200,339647350,15560,15560,15560,15560,0
20230831,142100,339647350,15560,15560,15560,15560,1
20230831,142000,339631790,15560,15560,15560,15560,1
20230831,141900,339616230,15480,15480,15480,15480,6
20230831,141800,339523350,15560,15490,15560,15480,5
20230831,141700,339445850,15560,15550,15560,15550,244
20230831,141600,335651240,15480,15480,15480,15480,0
20230831,141500,335651240,15480,15480,15480,15480,0
20230831,141400,335651240,15480,15480,15480,15480,0
20230831,141300,335651240,15480,15480,15480,15480,0
20230831,141200,335651240,15480,15480,15480,15480,0
20230831,141100,335651240,15480,15480,15480,15480,55
20230831,141000,334799840,15560,15560,15560,15560,0
20230831,140900,334799840,15560,15560,15560,15560,0
20230831,140800,334799840,15560,15560,15560,15560,0
20230831,140700,334799840,15560,15560,15560,15560,0
20230831,140600,334799840,15560,15560,15560,15560,0
20230831,140500,334799840,15560,15560,15560,15560,0
20230831,140400,334799840,15560,15560,15560,15560,0
20230831,140300,334799840,15560,15500,15560,15490,151
20230831,140200,332456370,15500,15500,15500,15500,0
20230831,140100,332456370,15500,15500,15500,15500,0
20230831,140000,332456370,15500,15500,15500,15500,0
20230831,135900,332456370,15500,15500,15500,15500,59
20230831,135800,331541870,15500,15500,15500,15500,1
20230831,135700,331526370,15560,15560,15560,15560,0
20230831,135600,331526370,15560,15560,15560,15560,1
20230831,135500,331510810,15560,15560,15560,15560,11
20230831,135400,331339650,15500,15500,15500,15500,0
20230831,135300,331339650,15500,15500,15500,15500,193
20230831,135200,328348150,15500,15500,15500,15500,0
20230831,135100,328348150,15500,15500,15500,15500,100
20230831,135000,326798150,15620,15620,15620,15620,0
20230831,134900,326798150,15620,15480,15620,15480,1000
20230831,134800,311239330,15480,15480,15480,15480,0
20230831,134700,311239330,15480,15480,15480,15480,0
20230831,134600,311239330,15480,15480,15480,15480,1
20230831,134500,311223850,15480,15480,15480,15480,0
20230831,134400,311223850,15480,15480,15480,15480,6
20230831,134300,311130970,15480,15480,15480,15480,13
20230831,134200,310929730,15450,15450,15450,15450,134
20230831,134100,308859430,15480,15480,15480,15480,0
20230831,134000,308859430,15480,15480,15480,15480,1
20230831,133900,308843950,15440,15440,15440,15440,0
20230831,133800,308843950,15440,15440,15440,15440,0
20230831,133700,308843950,15440,15440,15440,15440,0
20230831,133600,308843950,15440,15440,15440,15440,0
20230831,133500,308843950,15440,15440,15440,15440,89
20230831,133400,307469790,15440,15440,15440,15440,0
20230831,133300,307469790,15440,15440,15440,15440,11
20230831,133200,307299950,15440,15450,15450,15440,390
20230831,133100,301276350,15480,15470,15480,15470,60
20230831,133000,300347680,15480,15480,15480,15480,0
20230831,132900,300347680,15480,15480,15480,15480,0
20230831,132800,300347680,15480,15420,15480,15420,21
20230831,132700,300023800,15420,15420,15420,15420,0
20230831,132600,300023800,15420,15420,15420,15420,39
20230831,132500,299422420,15420,15420,15420,15420,0
20230831,132400,299422420,15420,15450,15450,15420,131
20230831,132300,297399730,15450,15450,15450,15450,96
20230831,132200,295916530,15450,15450,15450,15450,1
20230831,132100,295901080,15410,15410,15410,15410,0
20230831,132000,295901080,15410,15410,15410,15410,0
20230831,131900,295901080,15410,15410,15410,15410,0
20230831,131800,295901080,15410,15410,15410,15410,0
20230831,131700,295901080,15410,15410,15410,15410,0
20230831,131600,295901080,15410,15410,15410,15410,0
20230831,131500,295901080,15410,15410,15410,15410,0
20230831,131400,295901080,15410,15410,15410,15410,0
20230831,131300,295901080,15410,15410,15410,15410,0
20230831,131200,295901080,15410,15420,15420,15410,100
20230831,131100,294360070,15410,15410,15410,15410,0
20230831,131000,294360070,15410,15410,15410,15410,0
20230831,130900,294360070,15410,15450,15450,15410,152
20230831,130800,292017710,15400,15410,15410,15400,442
20230831,130700,285209760,15410,15410,15410,15410,615
20230831,130600,275732610,15420,15420,15420,15420,154
20230831,130500,273357930,15430,15430,15430,15430,124
20230831,130400,271444610,15440,15440,15440,15440,0
20230831,130300,271444610,15440,15440,15440,15440,13
20230831,130200,271243890,15440,15440,15440,15440,0
20230831,130100,271243890,15440,15440,15440,15440,10
20230831,130000,271089490,15440,15440,15440,15440,78
20230831,125900,269885170,15440,15440,15440,15440,40
20230831,125800,269267570,15440,15440,15440,15440,0
20230831,125700,269267570,15440,15440,15440,15440,1
20230831,125600,269252130,15430,15430,15430,15430,0
20230831,125500,269252130,15430,15430,15430,15430,0
20230831,125400,269252130,15430,15430,15430,15430,0
20230831,125300,269252130,15430,15430,15430,15430,44
20230831,125200,268573210,15430,15440,15440,15430,66
20230831,125100,267554180,15440,15440,15440,15440,200
20230831,125000,264466180,15440,15440,15440,15440,0
20230831,124900,264466180,15440,15440,15440,15440,0
20230831,124800,264466180,15440,15440,15440,15440,63
20230831,124700,263493460,15430,15440,15440,15430,157
20230831,124600,261070880,15440,15440,15440,15440,0
20230831,124500,261070880,15440,15430,15440,15430,10
20230831,124400,260916530,15430,15440,15440,15430,59
20230831,124300,260005770,15440,15440,15440,15440,110
20230831,124200,258307370,15450,15450,15450,15450,0
20230831,124100,258307370,15450,15450,15450,15450,0
20230831,124000,258307370,15450,15450,15450,15450,0
20230831,123900,258307370,15450,15450,15450,15450,0
20230831,123800,258307370,15450,15450,15450,15450,0
20230831,123700,258307370,15450,15450,15450,15450,468
20230831,123600,251076770,15450,15450,15450,15450,0
20230831,123500,251076770,15450,15450,15450,15450,1
20230831,123400,251061320,15450,15450,15450,15450,0
20230831,123300,251061320,15450,15450,15450,15450,0
20230831,123200,251061320,15450,15450,15450,15450,6
20230831,123100,250968620,15450,15470,15470,15450,492
20230831,123000,243366980,15460,15490,15490,15460,1682
20230831,122900,217324810,15500,15500,15500,15500,161
20230831,122800,214829310,15550,15550,15550,15550,1
20230831,122700,214813760,15550,15550,15550,15550,0
20230831,122600,214813760,15550,15550,15550,15550,2
20230831,122500,214782660,15510,15570,15570,15510,349
20230831,122400,209369070,15580,15580,15580,15580,0
20230831,122300,209369070,15580,15580,15580,15580,0
20230831,122200,209369070,15580,15560,15580,15500,173
20230831,122100,206679820,15560,15550,15560,15500,198
20230831,122000,203606420,15520,15520,15520,15520,0
20230831,121900,203606420,15520,15520,15520,15510,238
20230831,121800,199914900,15520,15550,15550,15520,177
20230831,121700,197167530,15550,15550,15550,15550,1
20230831,121600,197151980,15570,15570,15570,15570,0
20230831,121500,197151980,15570,15570,15570,15570,0
20230831,121400,197151980,15570,15570,15570,15570,1
20230831,121300,197136410,15540,15550,15550,15540,248
20230831,121200,193282390,15570,15570,15570,15570,2
20230831,121100,193251250,15570,15570,15570,15570,3
20230831,121000,193204540,15570,15580,15580,15570,14
20230831,120900,192986440,15600,15600,15600,15600,0
20230831,120800,192986440,15600,15600,15600,15600,0
20230831,120700,192986440,15600,15600,15600,15600,0
20230831,120600,192986440,15600,15600,15600,15600,0
20230831,120500,192986440,15600,15600,15600,15600,6
20230831,120400,192892840,15600,15600,15600,15600,0
20230831,120300,192892840,15600,15600,15600,15600,1
20230831,120200,192877240,15540,15580,15580,15540,70
20230831,120100,191786840,15580,15580,15580,15580,2
20230831,120000,191755680,15560,15540,15560,15540,39
20230831,115900,191149230,15530,15530,15530,15530,0
20230831,115800,191149230,15530,15530,15530,15530,0
20230831,115700,191149230,15530,15530,15530,15530,2
20230831,115600,191118170,15530,15530,15530,15530,5
20230831,115500,191040520,15520,15520,15520,15520,0
20230831,115400,191040520,15520,15520,15520,15520,0
20230831,115300,191040520,15520,15520,15520,15520,0
20230831,115200,191040520,15520,15520,15520,15520,0
20230831,115100,191040520,15520,15520,15520,15520,0
20230831,115000,191040520,15520,15520,15520,15520,46
20230831,114900,190326600,15520,15520,15520,15520,0
20230831,114800,190326600,15520,15520,15520,15520,0
20230831,114700,190326600,15520,15520,15520,15520,0
20230831,114600,190326600,15520,15520,15520,15520,5
20230831,114500,190249000,15520,15520,15520,15520,0
20230831,114400,190249000,15520,15520,15520,15520,0
20230831,114300,190249000,15520,15520,15520,15520,0
20230831,114200,190249000,15520,15520,15520,15520,0
20230831,114100,190249000,15520,15520,15520,15520,0
20230831,114000,190249000,15520,15520,15520,15520,0
20230831,113900,190249000,15520,15520,15520,15520,0
20230831,113800,190249000,15520,15530,15530,15520,15
20230831,113700,190016140,15520,15520,15520,15520,78
20230831,113600,188805580,15520,15520,15520,15520,22
20230831,113500,188464140,15520,15520,15520,15520,488
20230831,113400,180890380,15520,15520,15520,15520,0
20230831,113300,180890380,15520,15530,15530,15520,43
20230831,113200,180222620,15530,15550,15550,15530,511
20230831,113100,172284400,15580,15580,15580,15580,21
20230831,113000,171957220,15580,15580,15580,15580,0
20230831,112900,171957220,15580,15580,15580,15580,0
20230831,112800,171957220,15580,15580,15580,15580,519
20230831,112700,163871200,15590,15590,15590,15590,12
20230831,112600,163684120,15630,15630,15630,15630,0
20230831,112500,163684120,15630,15630,15630,15630,0
20230831,112400,163684120,15630,15630,15630,15630,0
20230831,112300,163684120,15630,15630,15630,15630,0
20230831,112200,163684120,15630,15630,15630,15630,0
20230831,112100,163684120,15630,15630,15630,15630,5
20230831,112000,163605970,15630,15630,15630,15630,0
20230831,111900,163605970,15630,15630,15630,15630,2
20230831,111800,163574710,15630,15630,15630,15630,150
20230831,111700,161230210,15630,15630,15630,15630,0
20230831,111600,161230210,15630,15630,15630,15630,0
20230831,111500,161230210,15630,15630,15630,15630,7
20230831,111400,161120800,15630,15630,15630,15630,0
20230831,111300,161120800,15630,15630,15630,15630,0
20230831,111200,161120800,15630,15630,15630,15630,0
20230831,111100,161120800,15630,15630,15630,15630,0
20230831,111000,161120800,15630,15630,15630,15630,0
20230831,110900,161120800,15630,15630,15630,15630,28
20230831,110800,160683160,15600,15600,15600,15600,8
20230831,110700,160558360,15600,15580,15600,15580,43
20230831,110600,159888360,15600,15580,15600,15570,610
20230831,110500,150377450,15580,15580,15580,15580,116
20230831,110400,148570170,15580,15580,15580,15580,61
20230831,110300,147619790,15580,15580,15580,15580,12
20230831,110200,147432830,15580,15580,15580,15580,25
20230831,110100,147043330,15580,15580,15580,15580,0
20230831,110000,147043330,15580,15580,15580,15580,0
20230831,105900,147043330,15580,15580,15580,15580,0
20230831,105800,147043330,15580,15580,15580,15580,1
20230831,105700,147027750,15550,15550,15550,15550,0
20230831,105600,147027750,15550,15550,15550,15550,25
20230831,105500,146639000,15550,15550,15550,15550,0
20230831,105400,146639000,15550,15550,15550,15550,20
20230831,105300,146328000,15540,15540,15540,15540,0
20230831,105200,146328000,15540,15550,15550,15540,98
20230831,105100,144804260,15550,15580,15580,15550,2
20230831,105000,144773130,15580,15580,15580,15580,0
20230831,104900,144773130,15580,15580,15580,15580,10
20230831,104800,144617330,15580,15580,15580,15580,10
20230831,104700,144461530,15550,15550,15550,15550,0
20230831,104600,144461530,15550,15550,15550,15550,0
20230831,104500,144461530,15550,15550,15550,15550,0
20230831,104400,144461530,15550,15550,15550,15550,1
20230831,104300,144445980,15540,15540,15540,15540,0
20230831,104200,144445980,15540,15540,15540,15540,0
20230831,104100,144445980,15540,15540,15540,15540,0
20230831,104000,144445980,15540,15540,15540,15540,1
20230831,103900,144430440,15540,15540,15540,15540,0
20230831,103800,144430440,15540,15550,15550,15540,123
20230831,103700,142518490,15560,15560,15560,15560,24
20230831,103600,142145050,15560,15560,15560,15560,10
20230831,103500,141989450,15560,15560,15560,15560,0
20230831,103400,141989450,15560,15560,15560,15560,7
20230831,103300,141880530,15560,15560,15560,15560,0
20230831,103200,141880530,15560,15560,15560,15560,0
20230831,103100,141880530,15560,15560,15560,15560,20
20230831,103000,141569330,15560,15570,15570,15560,40
20230831,102900,140946600,15580,15580,15580,15580,0
20230831,102800,140946600,15580,15580,15580,15580,0
20230831,102700,140946600,15580,15580,15580,15580,0
20230831,102600,140946600,15580,15580,15580,15580,1
20230831,102500,140931020,15550,15560,15560,15550,513
20230831,102400,132953610,15570,15570,15570,15570,40
20230831,102300,132330810,15570,15570,15570,15570,0
20230831,102200,132330810,15570,15570,15570,15570,31
20230831,102100,131848140,15570,15570,15570,15570,19
20230831,102000,131552310,15570,15570,15570,15570,0
20230831,101900,131552310,15570,15570,15570,15570,8
20230831,101800,131427750,15570,15560,15570,15560,429
20230831,101700,124751510,15600,15570,15600,15570,101
20230831,101600,123178910,15560,15560,15560,15560,0
20230831,101500,123178910,15560,15560,15560,15560,0
20230831,101400,123178910,15560,15560,15560,15560,30
20230831,101300,122712110,15570,15570,15570,15570,18
20230831,101200,122431850,15600,15600,15600,15600,0
20230831,101100,122431850,15600,15600,15600,15600,0
20230831,101000,122431850,15600,15600,15600,15600,20
20230831,100900,122119850,15560,15560,15560,15560,0
20230831,100800,122119850,15560,15560,15560,15560,28
20230831,100700,121684170,15560,15560,15560,15560,36
20230831,100600,121124010,15560,15560,15560,15560,0
20230831,100500,121124010,15560,15560,15560,15560,19
20230831,100400,120828370,15550,15550,15550,15550,283
20230831,100300,116427720,15560,15580,15580,15560,365
20230831,100200,110742450,15580,15580,15580,15580,0
20230831,100100,110742450,15580,15590,15590,15580,20
20230831,100000,110430740,15670,15600,15670,15600,51
20230831,095900,109635070,15610,15610,15610,15610,42
20230831,095800,108979450,15670,15670,15670,15670,0
20230831,095700,108979450,15670,15610,15670,15610,13
20230831,095600,108776340,15610,15610,15610,15610,46
20230831,095500,108058280,15610,15610,15610,15610,7
20230831,095400,107949010,15610,15680,15680,15610,54
20230831,095300,107102360,15680,15690,15690,15680,86
20230831,095200,105753780,15650,15650,15650,15650,0
20230831,095100,105753780,15650,15650,15650,15650,5
20230831,095000,105675530,15610,15600,15610,15600,562
20230831,094900,96907420,15570,15560,15570,15560,57
20230831,094800,96019980,15560,15560,15560,15560,4
20230831,094700,95957740,15560,15560,15560,15560,19
20230831,094600,95662100,15540,15560,15560,15540,18
20230831,094500,95382220,15540,15540,15540,15540,70
20230831,094400,94294420,15530,15530,15530,15530,0
20230831,094300,94294420,15530,15530,15530,15530,0
20230831,094200,94294420,15530,15530,15530,15530,0
20230831,094100,94294420,15530,15530,15530,15530,50
20230831,094000,93517920,15530,15520,15530,15520,396
20230831,093900,87368050,15520,15520,15520,15520,35
20230831,093800,86824850,15520,15520,15520,15520,19
20230831,093700,86529970,15530,15530,15530,15520,614
20230831,093600,76997640,15550,15550,15550,15550,0
20230831,093500,76997640,15550,15550,15550,15550,0
20230831,093400,76997640,15550,15530,15550,15530,5
20230831,093300,76919950,15530,15530,15530,15530,1
20230831,093200,76904420,15530,15530,15530,15530,74
20230831,093100,75755200,15530,15530,15530,15530,27
20230831,093000,75335890,15520,15520,15520,15520,100
20230831,092900,73783890,15530,15550,15550,15530,58
20230831,092800,72883130,15530,15540,15540,15530,320
20230831,092700,67913490,15540,15540,15540,15540,0
20230831,092600,67913490,15540,15580,15580,15540,339
20230831,092500,62638590,15580,15580,15580,15580,246
20230831,092400,58805910,15580,15580,15580,15580,0
20230831,092300,58805910,15580,15580,15580,15580,69
20230831,092200,57730890,15600,15600,15600,15600,100
20230831,092100,56170890,15600,15600,15600,15600,123
20230831,092000,54252090,15600,15590,15600,15590,377
20230831,091900,48373930,15590,15590,15590,15590,0
20230831,091800,48373930,15590,15590,15590,15590,5
20230831,091700,48295980,15590,15590,15590,15590,1
20230831,091600,48280390,15600,15600,15600,15600,0
20230831,091500,48280390,15600,15600,15600,15530,51
20230831,091400,47487590,15600,15600,15600,15600,13
20230831,091300,47284790,15600,15600,15600,15600,16
20230831,091200,47035190,15600,15600,15600,15600,0
20230831,091100,47035190,15600,15600,15600,15600,1
20230831,091000,47019590,15530,15530,15560,15530,292
20230831,090900,42480990,15460,15460,15460,15460,0
20230831,090800,42480990,15460,15460,15460,15460,50
20230831,090700,41707990,15530,15530,15530,15530,2
20230831,090600,41676930,15450,15450,15450,15450,494
20230831,090500,34044630,15450,15450,15450,15450,129
20230831,090400,32051580,15450,15450,15450,15450,202
20230831,090300,28930680,15460,15460,15460,15460,23
20230831,090200,28575100,15460,15540,15540,15460,1073
20230831,090100,11925120,15540,15540,15540,15540,147
20230831,090000,9640740,15520,15700,15700,15520,618