KissMeData/005690/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184300,1927601130,6950,6950,6950,6950,22717
20230831,184200,1927601130,6950,6950,6950,6950,0
20230831,184100,1927601130,6950,6950,6950,6950,0
20230831,184000,1927601130,6950,6950,6950,6950,0
20230831,183900,1927601130,6950,6950,6950,6950,0
20230831,183800,1927601130,6950,6950,6950,6950,0
20230831,183700,1927601130,6950,6950,6950,6950,0
20230831,183600,1927601130,6950,6950,6950,6950,0
20230831,183500,1927601130,6950,6950,6950,6950,0
20230831,183400,1927601130,6950,6950,6950,6950,0
20230831,183300,1927601130,6950,6950,6950,6950,0
20230831,183200,1927601130,6950,6950,6950,6950,0
20230831,183100,1927601130,6950,6950,6950,6950,0
20230831,183000,1927601130,6950,6950,6950,6950,0
20230831,182900,1927601130,6950,6950,6950,6950,0
20230831,182800,1927601130,6950,6950,6950,6950,0
20230831,182700,1927601130,6950,6950,6950,6950,0
20230831,182600,1927601130,6950,6950,6950,6950,0
20230831,182500,1927601130,6950,6950,6950,6950,0
20230831,182400,1927601130,6950,6950,6950,6950,0
20230831,182300,1927601130,6950,6950,6950,6950,0
20230831,182200,1927601130,6950,6950,6950,6950,0
20230831,182100,1927601130,6950,6950,6950,6950,0
20230831,182000,1927601130,6950,6950,6950,6950,0
20230831,181900,1927601130,6950,6950,6950,6950,0
20230831,181800,1927601130,6950,6950,6950,6950,0
20230831,181700,1927601130,6950,6950,6950,6950,0
20230831,181600,1927601130,6950,6950,6950,6950,0
20230831,181500,1927601130,6950,6950,6950,6950,0
20230831,181400,1927601130,6950,6950,6950,6950,0
20230831,181300,1927601130,6950,6950,6950,6950,22717
20230831,181200,1927601130,6950,6950,6950,6950,0
20230831,181100,1927601130,6950,6950,6950,6950,0
20230831,181000,1927601130,6950,6950,6950,6950,0
20230831,180900,1927601130,6950,6950,6950,6950,0
20230831,180800,1927601130,6950,6950,6950,6950,0
20230831,180700,1927601130,6950,6950,6950,6950,0
20230831,180600,1927601130,6950,6950,6950,6950,0
20230831,180500,1927601130,6950,6950,6950,6950,0
20230831,180400,1927601130,6950,6950,6950,6950,0
20230831,180300,1927601130,6950,6950,6950,6950,0
20230831,180200,1927601130,6950,6950,6950,6950,0
20230831,180100,1927601130,6950,6950,6950,6950,0
20230831,180000,1927601130,6950,6950,6950,6950,0
20230831,175900,1927601130,6950,6950,6950,6950,0
20230831,175800,1927601130,6950,6950,6950,6950,0
20230831,175700,1927601130,6950,6950,6950,6950,0
20230831,175600,1927601130,6950,6950,6950,6950,0
20230831,175500,1927601130,6950,6950,6950,6950,0
20230831,175400,1927601130,6950,6950,6950,6950,0
20230831,175300,1927601130,6950,6950,6950,6950,0
20230831,175200,1927601130,6950,6950,6950,6950,0
20230831,175100,1927601130,6950,6950,6950,6950,0
20230831,175000,1927601130,6950,6950,6950,6950,0
20230831,174900,1927601130,6950,6950,6950,6950,0
20230831,174800,1927601130,6950,6950,6950,6950,0
20230831,174700,1927601130,6950,6950,6950,6950,0
20230831,174600,1927601130,6950,6950,6950,6950,0
20230831,174500,1927601130,6950,6950,6950,6950,0
20230831,174400,1927601130,6950,6950,6950,6950,0
20230831,174300,1927601130,6950,6950,6950,6950,22717
20230831,174200,1927601130,6950,6950,6950,6950,0
20230831,174100,1927601130,6950,6950,6950,6950,0
20230831,174000,1927601130,6950,6950,6950,6950,0
20230831,173900,1927601130,6950,6950,6950,6950,0
20230831,173800,1927601130,6950,6950,6950,6950,0
20230831,173700,1927601130,6950,6950,6950,6950,0
20230831,173600,1927601130,6950,6950,6950,6950,0
20230831,173500,1927601130,6950,6950,6950,6950,0
20230831,173400,1927601130,6950,6950,6950,6950,0
20230831,173300,1927601130,6950,6950,6950,6950,0
20230831,173200,1927601130,6950,6950,6950,6950,0
20230831,173100,1927601130,6950,6950,6950,6950,0
20230831,173000,1927601130,6950,6950,6950,6950,0
20230831,172900,1927601130,6950,6950,6950,6950,0
20230831,172800,1927601130,6950,6950,6950,6950,0
20230831,172700,1927601130,6950,6950,6950,6950,0
20230831,172600,1927601130,6950,6950,6950,6950,0
20230831,172500,1927601130,6950,6950,6950,6950,0
20230831,172400,1927601130,6950,6950,6950,6950,0
20230831,172300,1927601130,6950,6950,6950,6950,0
20230831,172200,1927601130,6950,6950,6950,6950,0
20230831,172100,1927601130,6950,6950,6950,6950,0
20230831,172000,1927601130,6950,6950,6950,6950,0
20230831,171900,1927601130,6950,6950,6950,6950,0
20230831,171800,1927601130,6950,6950,6950,6950,0
20230831,171700,1927601130,6950,6950,6950,6950,0
20230831,171600,1927601130,6950,6950,6950,6950,0
20230831,171500,1927601130,6950,6950,6950,6950,0
20230831,171400,1927601130,6950,6950,6950,6950,0
20230831,171300,1927601130,6950,6950,6950,6950,22717
20230831,171200,1927601130,6950,6950,6950,6950,0
20230831,171100,1927601130,6950,6950,6950,6950,0
20230831,171000,1927601130,6950,6950,6950,6950,0
20230831,170900,1927601130,6950,6950,6950,6950,0
20230831,170800,1927601130,6950,6950,6950,6950,0
20230831,170700,1927601130,6950,6950,6950,6950,0
20230831,170600,1927601130,6950,6950,6950,6950,0
20230831,170500,1927601130,6950,6950,6950,6950,0
20230831,170400,1927601130,6950,6950,6950,6950,0
20230831,170300,1927601130,6950,6950,6950,6950,0
20230831,170200,1927601130,6950,6950,6950,6950,0
20230831,170100,1927601130,6950,6950,6950,6950,0
20230831,170000,1927601130,6950,6950,6950,6950,0
20230831,165900,1927601130,6950,6950,6950,6950,0
20230831,165800,1927601130,6950,6950,6950,6950,0
20230831,165700,1927601130,6950,6950,6950,6950,0
20230831,165600,1927601130,6950,6950,6950,6950,0
20230831,165500,1927601130,6950,6950,6950,6950,0
20230831,165400,1927601130,6950,6950,6950,6950,0
20230831,165300,1927601130,6950,6950,6950,6950,0
20230831,165200,1927601130,6950,6950,6950,6950,0
20230831,165100,1927601130,6950,6950,6950,6950,0
20230831,165000,1927601130,6950,6950,6950,6950,0
20230831,164900,1927601130,6950,6950,6950,6950,0
20230831,164800,1927601130,6950,6950,6950,6950,0
20230831,164700,1927601130,6950,6950,6950,6950,0
20230831,164600,1927601130,6950,6950,6950,6950,0
20230831,164500,1927601130,6950,6950,6950,6950,0
20230831,164400,1927601130,6950,6950,6950,6950,0
20230831,164300,1927601130,6950,6950,6950,6950,22717
20230831,164200,1927601130,6950,6950,6950,6950,0
20230831,164100,1927601130,6950,6950,6950,6950,0
20230831,164000,1927601130,6950,6950,6950,6950,0
20230831,163900,1927601130,6950,6950,6950,6950,0
20230831,163800,1927601130,6950,6950,6950,6950,0
20230831,163700,1927601130,6950,6950,6950,6950,0
20230831,163600,1927601130,6950,6950,6950,6950,0
20230831,163500,1927601130,6950,6950,6950,6950,0
20230831,163400,1927601130,6950,6950,6950,6950,0
20230831,163300,1927601130,6950,6950,6950,6950,0
20230831,163200,1927601130,6950,6950,6950,6950,0
20230831,163100,1927601130,6950,6950,6950,6950,0
20230831,163000,1927601130,6950,6950,6950,6950,0
20230831,162900,1927601130,6950,6950,6950,6950,0
20230831,162800,1927601130,6950,6950,6950,6950,0
20230831,162700,1927601130,6950,6950,6950,6950,0
20230831,162600,1927601130,6950,6950,6950,6950,0
20230831,162500,1927601130,6950,6950,6950,6950,0
20230831,162400,1927601130,6950,6950,6950,6950,0
20230831,162300,1927601130,6950,6950,6950,6950,0
20230831,162200,1927601130,6950,6950,6950,6950,0
20230831,162100,1927601130,6950,6950,6950,6950,0
20230831,162000,1927601130,6950,6950,6950,6950,0
20230831,161900,1927601130,6950,6950,6950,6950,0
20230831,161800,1927601130,6950,6950,6950,6950,0
20230831,161700,1927601130,6950,6950,6950,6950,0
20230831,161600,1927601130,6950,6950,6950,6950,0
20230831,161500,1927601130,6950,6950,6950,6950,0
20230831,161400,1927601130,6950,6950,6950,6950,0
20230831,161300,1927601130,6950,6950,6950,6950,22717
20230831,161200,1927601130,6950,6950,6950,6950,0
20230831,161100,1927601130,6950,6950,6950,6950,0
20230831,161000,1927601130,6950,6950,6950,6950,0
20230831,160900,1927601130,6950,6950,6950,6950,0
20230831,160800,1927601130,6950,6950,6950,6950,0
20230831,160700,1927601130,6950,6950,6950,6950,0
20230831,160600,1927601130,6950,6950,6950,6950,0
20230831,160500,1927601130,6950,6950,6950,6950,0
20230831,160400,1927601130,6950,6950,6950,6950,0
20230831,160300,1927601130,6950,6950,6950,6950,0
20230831,160200,1927601130,6950,6950,6950,6950,0
20230831,160100,1927601130,6950,6950,6950,6950,0
20230831,160000,1927601130,6950,6950,6950,6950,0
20230831,155900,1927601130,6950,6950,6950,6950,0
20230831,155800,1927601130,6950,6950,6950,6950,0
20230831,155700,1927601130,6950,6950,6950,6950,0
20230831,155600,1927601130,6950,6950,6950,6950,0
20230831,155500,1927601130,6950,6950,6950,6950,0
20230831,155400,1927601130,6950,6950,6950,6950,0
20230831,155300,1927601130,6950,6950,6950,6950,0
20230831,155200,1927601130,6950,6950,6950,6950,0
20230831,155100,1927601130,6950,6950,6950,6950,0
20230831,155000,1927601130,6950,6950,6950,6950,0
20230831,154900,1927601130,6950,6950,6950,6950,0
20230831,154800,1927601130,6950,6950,6950,6950,0
20230831,154700,1927601130,6950,6950,6950,6950,0
20230831,154600,1927601130,6950,6950,6950,6950,0
20230831,154500,1927601130,6950,6950,6950,6950,0
20230831,154400,1927601130,6950,6950,6950,6950,0
20230831,154300,1927601130,6950,6950,6950,6950,22717
20230831,154200,1927601130,6950,6950,6950,6950,0
20230831,154100,1927601130,6950,6950,6950,6950,0
20230831,154000,1927601130,6950,6950,6950,6950,0
20230831,153900,1927601130,6950,6950,6950,6950,0
20230831,153800,1927601130,6950,6950,6950,6950,0
20230831,153700,1927601130,6950,6950,6950,6950,0
20230831,153600,1927601130,6950,6950,6950,6950,0
20230831,153500,1927601130,6950,6950,6950,6950,0
20230831,153400,1927601130,6950,6950,6950,6950,0
20230831,153300,1927601130,6950,6950,6950,6950,0
20230831,153200,1927601130,6950,6950,6950,6950,0
20230831,153100,1927601130,6950,6950,6950,6950,0
20230831,153000,1927601130,6950,6950,6950,6950,22717
20230831,152900,1769717980,6950,6950,6950,6950,0
20230831,152800,1769717980,6950,6950,6950,6950,0
20230831,152700,1769717980,6950,6950,6950,6950,0
20230831,152600,1769717980,6950,6950,6950,6950,0
20230831,152500,1769717980,6950,6950,6950,6950,0
20230831,152400,1769717980,6950,6950,6950,6950,0
20230831,152300,1769717980,6950,6950,6950,6950,0
20230831,152200,1769717980,6950,6950,6950,6950,0
20230831,152100,1769717980,6950,6950,6950,6950,0
20230831,152000,1769717980,6950,6950,6950,6950,0
20230831,151900,1769717980,6950,6970,6970,6940,2886
20230831,151800,1749651210,6970,6960,6970,6950,610
20230831,151700,1745404580,6960,6940,6960,6940,771
20230831,151600,1740048110,6940,6950,6950,6940,1068
20230831,151500,1732632340,6940,6950,6950,6940,855
20230831,151400,1726690470,6960,6960,6960,6950,553
20230831,151300,1722845150,6950,6940,6960,6940,1119
20230831,151200,1715068450,6940,6950,6950,6940,1640
20230831,151100,1703672090,6950,6940,6950,6940,374
20230831,151000,1701073160,6940,6950,6960,6940,2392
20230831,150900,1684449160,6950,6960,6960,6950,456
20230831,150800,1681276950,6960,6960,6970,6950,1252
20230831,150700,1672559950,6970,6950,6970,6950,4321
20230831,150600,1642522850,6950,6950,6970,6950,1760
20230831,150500,1630272460,6960,6960,6960,6950,1633
20230831,150400,1618907540,6960,6970,6970,6960,3125
20230831,150300,1597157520,6960,6970,6970,6960,626
20230831,150200,1592794320,6970,6970,6970,6970,1902
20230831,150100,1579537380,6980,6980,6980,6980,21
20230831,150000,1579390800,6970,6970,6990,6970,2119
20230831,145900,1564621240,6980,6980,6990,6970,1260
20230831,145800,1555828430,6970,6970,6970,6970,529
20230831,145700,1552141300,6970,6970,6970,6970,0
20230831,145600,1552141300,6970,6970,6970,6970,0
20230831,145500,1552141300,6970,6980,6980,6970,245
20230831,145400,1550433500,6970,6960,6970,6960,890
20230831,145300,1544238130,6960,6980,6980,6960,1967
20230831,145200,1530528030,6970,6970,6970,6970,1
20230831,145100,1530521060,6990,6980,6990,6980,232
20230831,145000,1528901690,7000,6990,7000,6990,293
20230831,144900,1526853600,6990,6990,6990,6990,10
20230831,144800,1526783700,6990,6990,6990,6990,0
20230831,144700,1526783700,6990,6990,6990,6990,239
20230831,144600,1525113090,6980,6980,6980,6980,88
20230831,144500,1524498850,6980,6990,6990,6970,215
20230831,144400,1522998340,6990,6980,6990,6980,38
20230831,144300,1522733090,6980,6990,6990,6980,981
20230831,144200,1515882210,6990,6990,6990,6990,1
20230831,144100,1515875220,6980,6980,6990,6980,290
20230831,144000,1513851010,6990,6990,6990,6990,1
20230831,143900,1513844020,6980,6980,6980,6980,458
20230831,143800,1510647180,6990,6990,6990,6990,105
20230831,143700,1509913230,7000,7000,7000,7000,26
20230831,143600,1509731230,7000,6990,7000,6990,600
20230831,143500,1505531730,7000,7000,7000,7000,0
20230831,143400,1505531730,7000,7000,7000,7000,1
20230831,143300,1505524730,6980,6980,6980,6980,220
20230831,143200,1503989130,6980,6970,6980,6970,1279
20230831,143100,1495070280,6980,6990,6990,6980,1486
20230831,143000,1484691040,6990,6990,7000,6990,108
20230831,142900,1483936080,6990,6990,6990,6990,101
20230831,142800,1483230090,6990,6990,6990,6990,2
20230831,142700,1483216110,6990,6980,6990,6980,107
20230831,142600,1482469180,6990,6990,6990,6990,85
20230831,142500,1481875030,6980,6980,6980,6980,52
20230831,142400,1481512070,6980,6980,6980,6980,44
20230831,142300,1481204950,6980,6980,6980,6980,412
20230831,142200,1478329190,6990,6990,6990,6990,50
20230831,142100,1477979690,7000,6990,7000,6990,443
20230831,142000,1474879220,6990,6990,6990,6990,17
20230831,141900,1474760390,6990,6990,6990,6970,2285
20230831,141800,1458820720,6990,6990,6990,6990,333
20230831,141700,1456493050,6990,6990,6990,6990,85
20230831,141600,1455898900,6980,6980,6980,6980,0
20230831,141500,1455898900,6980,6980,6980,6980,1618
20230831,141400,1444605260,6990,6990,6990,6990,70
20230831,141300,1444115960,6980,6980,6980,6980,25
20230831,141200,1443941460,6990,6990,6990,6990,0
20230831,141100,1443941460,6990,6990,7000,6990,1414
20230831,141000,1434057580,7000,7000,7000,7000,160
20230831,140900,1432937580,7000,7000,7000,7000,103
20230831,140800,1432216580,7010,7010,7010,7010,30
20230831,140700,1432006280,7020,7020,7020,7020,10
20230831,140600,1431936080,7010,7010,7010,7010,5
20230831,140500,1431901030,7010,7000,7020,7000,164
20230831,140400,1430751130,7000,7000,7000,7000,400
20230831,140300,1427951130,7000,7000,7020,7000,634
20230831,140200,1423503820,7010,7000,7010,7000,1821
20230831,140100,1410755990,6990,6990,6990,6990,50
20230831,140000,1410406490,7000,7000,7000,7000,13
20230831,135900,1410315490,7000,7000,7000,7000,40
20230831,135800,1410035490,7000,7000,7000,6990,130
20230831,135700,1409125550,7000,6990,7000,6990,162
20230831,135600,1407992070,6990,6990,6990,6990,144
20230831,135500,1406985510,6980,6980,6980,6980,2
20230831,135400,1406971550,6990,6990,6990,6990,0
20230831,135300,1406971550,6990,6990,6990,6990,50
20230831,135200,1406622050,6990,6990,6990,6990,61
20230831,135100,1406195660,6990,6990,6990,6990,0
20230831,135000,1406195660,6990,6990,6990,6990,50
20230831,134900,1405846160,6990,6990,6990,6990,45
20230831,134800,1405531610,6990,6980,6990,6980,55
20230831,134700,1405147700,6980,6980,6980,6980,67
20230831,134600,1404680040,6980,6980,6980,6980,50
20230831,134500,1404331040,6990,6990,6990,6990,1
20230831,134400,1404324050,6980,6980,6980,6980,6
20230831,134300,1404282170,6980,6980,6980,6980,31
20230831,134200,1404065790,6990,6990,6990,6990,0
20230831,134100,1404065790,6990,6990,6990,6990,0
20230831,134000,1404065790,6990,6990,6990,6990,0
20230831,133900,1404065790,6990,6990,6990,6990,0
20230831,133800,1404065790,6990,6990,6990,6990,111
20230831,133700,1403289900,6990,6990,6990,6990,157
20230831,133600,1402192470,6990,6990,6990,6990,5
20230831,133500,1402157520,7000,7000,7000,7000,20
20230831,133400,1402017520,6990,6990,6990,6990,179
20230831,133300,1400766310,6990,6990,6990,6990,181
20230831,133200,1399501120,6990,6990,6990,6990,290
20230831,133100,1397474020,6990,6990,6990,6990,11
20230831,133000,1397397130,6990,6990,6990,6990,9
20230831,132900,1397334220,6980,6990,6990,6980,398
20230831,132800,1394555680,6980,6980,6980,6980,0
20230831,132700,1394555680,6980,6980,6980,6980,2
20230831,132600,1394541720,6980,6980,6980,6980,876
20230831,132500,1388427240,6990,6990,6990,6990,100
20230831,132400,1387728240,6990,6990,6990,6990,500
20230831,132300,1384233240,6990,6990,6990,6990,0
20230831,132200,1384233240,6990,6990,6990,6980,54
20230831,132100,1383856280,6990,7000,7000,6990,106
20230831,132000,1383114840,7000,7000,7000,7000,1
20230831,131900,1383107840,6980,6990,6990,6980,390
20230831,131800,1380382480,6990,6990,6990,6990,65
20230831,131700,1379928130,6990,6990,6990,6990,169
20230831,131600,1378746820,6990,6990,6990,6990,767
20230831,131500,1373385490,6990,6990,6990,6990,128
20230831,131400,1372490770,6980,6980,6980,6980,0
20230831,131300,1372490770,6980,6990,6990,6980,187
20230831,131200,1371185460,6990,6980,6990,6980,26
20230831,131100,1371003790,6970,6970,6970,6970,635
20230831,131000,1366577840,6970,6970,6970,6970,87
20230831,130900,1365971450,6970,6990,6990,6970,3023
20230831,130800,1344850560,6990,6990,6990,6990,192
20230831,130700,1343508480,6990,6990,6990,6990,254
20230831,130600,1341733020,6990,6990,6990,6990,209
20230831,130500,1340272110,6990,6990,6990,6990,0
20230831,130400,1340272110,6990,6990,6990,6990,4
20230831,130300,1340244150,6990,6970,6990,6970,314
20230831,130200,1338053420,6970,6980,6980,6970,1787
20230831,130100,1325580980,6990,6990,6990,6990,531
20230831,130000,1321869290,6980,6970,6980,6970,1254
20230831,125900,1313118870,6970,6970,6970,6970,537
20230831,125800,1309375980,6970,6970,6970,6970,9
20230831,125700,1309313250,6960,6970,6970,6960,12
20230831,125600,1309229620,6970,6970,6970,6970,401
20230831,125500,1306434650,6970,6970,6970,6970,54
20230831,125400,1306058270,6970,6970,6970,6970,468
20230831,125300,1302796310,6970,6960,6970,6960,212
20230831,125200,1301318750,6960,6960,6960,6960,0
20230831,125100,1301318750,6960,6960,6960,6960,13
20230831,125000,1301228270,6960,6960,6960,6960,100
20230831,124900,1300532270,6960,6970,6970,6960,201
20230831,124800,1299132810,6970,6970,6980,6960,223
20230831,124700,1297578950,6970,6960,6970,6950,5585
20230831,124600,1258753560,6970,6960,6970,6960,366
20230831,124500,1256203200,6950,6960,6960,6950,18
20230831,124400,1256078070,6960,6960,6960,6960,40
20230831,124300,1255799670,6960,6960,6960,6960,1082
20230831,124200,1248268950,6960,6960,6960,6960,383
20230831,124100,1245603270,6970,6970,6970,6960,628
20230831,124000,1241232110,6970,6970,6970,6970,20
20230831,123900,1241092710,6970,6970,6970,6960,845
20230831,123800,1235211060,6970,6970,6970,6970,84
20230831,123700,1234625580,6970,6970,6970,6970,50
20230831,123600,1234277080,6970,6970,6970,6970,102
20230831,123500,1233566140,6970,6970,6970,6970,0
20230831,123400,1233566140,6970,6970,6970,6970,0
20230831,123300,1233566140,6970,6970,6970,6970,0
20230831,123200,1233566140,6970,6960,6970,6960,468
20230831,123100,1230307860,6950,6950,6950,6950,140
20230831,123000,1229334860,6950,6970,6970,6950,1538
20230831,122900,1218645480,6950,6960,6970,6950,2054
20230831,122800,1204362130,6960,6970,6970,6960,417
20230831,122700,1201458130,6970,6970,6970,6960,1716
20230831,122600,1189510690,6970,6960,6980,6960,194
20230831,122500,1188158120,6970,6970,6970,6970,335
20230831,122400,1185823170,6970,6970,6970,6970,352
20230831,122300,1183369730,6970,6970,6980,6960,37
20230831,122200,1183111950,6980,6970,6980,6970,21
20230831,122100,1182965480,6970,6980,6980,6950,5204
20230831,122000,1146709900,6990,6990,6990,6990,1
20230831,121900,1146702910,6990,6990,6990,6990,29
20230831,121800,1146500200,6990,7000,7000,6990,95
20230831,121700,1145836050,7000,7010,7010,6990,21915
20230831,121600,992344200,7020,7030,7030,7020,3
20230831,121500,992323130,7030,7030,7030,7030,2
20230831,121400,992309070,7020,7030,7030,7020,220
20230831,121300,990764470,7030,7030,7030,7030,9
20230831,121200,990701200,7010,7010,7010,7010,474
20230831,121100,987378460,7030,7020,7030,7020,549
20230831,121000,983524240,7020,7020,7020,7020,0
20230831,120900,983524240,7020,7010,7020,7010,1426
20230831,120800,973527640,7010,7020,7020,7010,225
20230831,120700,971948390,7020,7020,7020,7020,300
20230831,120600,969842390,7020,7030,7030,7020,2377
20230831,120500,953155730,7030,7030,7030,7030,0
20230831,120400,953155730,7030,7030,7030,7030,100
20230831,120300,952452730,7030,7030,7030,7030,14
20230831,120200,952354310,7030,7030,7030,7030,10
20230831,120100,952284010,7040,7040,7040,7040,0
20230831,120000,952284010,7040,7020,7040,7020,510
20230831,115900,948703610,7020,7020,7020,7020,0
20230831,115800,948703610,7020,7020,7020,7020,99
20230831,115700,948008630,7020,7020,7020,7020,0
20230831,115600,948008630,7020,7020,7020,7020,0
20230831,115500,948008630,7020,7020,7020,7020,343
20230831,115400,945600770,7020,7020,7020,7010,334
20230831,115300,943256920,7020,7030,7030,7020,816
20230831,115200,937528240,7040,7040,7040,7040,0
20230831,115100,937528240,7040,7040,7040,7040,0
20230831,115000,937528240,7040,7020,7040,7020,359
20230831,114900,935006880,7030,7030,7030,7020,59
20230831,114800,934592610,7020,7020,7020,7020,0
20230831,114700,934592610,7020,7030,7030,7020,3090
20230831,114600,912899790,7040,7040,7040,7040,0
20230831,114500,912899790,7040,7040,7040,7030,252
20230831,114400,911126240,7040,7030,7040,7030,1433
20230831,114300,901051150,7040,7040,7040,7030,1456
20230831,114200,890815340,7030,7040,7040,7030,698
20230831,114100,885906420,7030,7030,7030,7030,100
20230831,114000,885203420,7040,7040,7040,7040,0
20230831,113900,885203420,7040,7040,7040,7030,640
20230831,113800,880698320,7030,7030,7040,7030,212
20230831,113700,879207930,7040,7040,7040,7040,219
20230831,113600,877666170,7040,7040,7040,7040,111
20230831,113500,876884730,7040,7040,7040,7040,186
20230831,113400,875575290,7040,7040,7040,7040,82
20230831,113300,874998010,7030,7030,7030,7030,0
20230831,113200,874998010,7030,7040,7040,7030,1042
20230831,113100,867672330,7040,7040,7040,7040,0
20230831,113000,867672330,7040,7040,7040,7040,600
20230831,112900,863448330,7040,7040,7040,7040,30
20230831,112800,863237130,7040,7040,7040,7040,942
20230831,112700,856605450,7040,7040,7040,7040,51
20230831,112600,856246410,7040,7040,7040,7040,6
20230831,112500,856204170,7040,7040,7040,7040,187
20230831,112400,854887690,7040,7040,7040,7040,10
20230831,112300,854817290,7050,7050,7050,7050,0
20230831,112200,854817290,7050,7050,7050,7050,3
20230831,112100,854796140,7030,7030,7030,7030,0
20230831,112000,854796140,7030,7030,7030,7030,300
20230831,111900,852687140,7040,7040,7040,7040,50
20230831,111800,852335140,7030,7030,7030,7030,0
20230831,111700,852335140,7030,7040,7040,7030,26
20230831,111600,852152340,7040,7040,7050,7030,204
20230831,111500,850717650,7050,7050,7050,7030,2589
20230831,111400,832492380,7050,7050,7050,7050,70
20230831,111300,831998880,7050,7050,7050,7050,100
20230831,111200,831293880,7050,7050,7050,7050,189
20230831,111100,829961430,7050,7050,7050,7050,20
20230831,111000,829820430,7050,7050,7050,7050,316
20230831,110900,827592630,7040,7050,7050,7040,705
20230831,110800,822629370,7050,7050,7050,7050,95
20230831,110700,821959620,7060,7060,7060,7050,1035
20230831,110600,814662520,7060,7060,7060,7060,150
20230831,110500,813603520,7060,7060,7060,7060,61
20230831,110400,813172860,7060,7060,7060,7060,3
20230831,110300,813151680,7050,7050,7050,7050,1
20230831,110200,813144630,7060,7050,7060,7050,223
20230831,110100,811572460,7050,7050,7060,7050,410
20230831,110000,808681860,7050,7060,7060,7050,669
20230831,105900,803963270,7060,7060,7060,7060,1347
20230831,105800,794453450,7070,7070,7070,7070,4
20230831,105700,794425170,7070,7070,7070,7070,1460
20230831,105600,784102970,7080,7080,7080,7080,0
20230831,105500,784102970,7080,7080,7080,7080,3
20230831,105400,784081730,7080,7080,7080,7080,673
20230831,105300,779316890,7080,7080,7080,7080,200
20230831,105200,777900890,7080,7080,7080,7080,2
20230831,105100,777886730,7080,7080,7080,7080,0
20230831,105000,777886730,7080,7080,7080,7080,0
20230831,104900,777886730,7080,7080,7080,7080,0
20230831,104800,777886730,7080,7080,7080,7080,0
20230831,104700,777886730,7080,7080,7080,7080,0
20230831,104600,777886730,7080,7090,7090,7080,1027
20230831,104500,770615560,7100,7100,7100,7100,100
20230831,104400,769905560,7080,7080,7080,7080,797
20230831,104300,764262800,7080,7080,7080,7080,0
20230831,104200,764262800,7080,7080,7080,7080,1263
20230831,104100,755320760,7100,7100,7100,7100,155
20230831,104000,754220260,7100,7100,7100,7100,10
20230831,103900,754149260,7080,7090,7090,7080,119
20230831,103800,753306610,7080,7080,7080,7080,145
20230831,103700,752280010,7080,7080,7080,7080,5
20230831,103600,752244610,7080,7080,7080,7070,510
20230831,103500,748638310,7090,7090,7100,7090,598
20230831,103400,744396610,7090,7090,7090,7090,50
20230831,103300,744042110,7100,7080,7100,7070,142
20230831,103200,743034060,7070,7070,7070,7070,0
20230831,103100,743034060,7070,7080,7080,7070,151
20230831,103000,741966160,7080,7080,7080,7080,88
20230831,102900,741343120,7080,7060,7080,7060,311
20230831,102800,739146240,7060,7060,7060,7060,1000
20230831,102700,732086240,7070,7080,7080,7070,1001
20230831,102600,725009160,7080,7080,7080,7080,110
20230831,102500,724230360,7090,7090,7090,7080,278
20230831,102400,722262070,7070,7070,7070,7070,0
20230831,102300,722262070,7070,7080,7080,7070,730
20230831,102200,717100910,7070,7070,7080,7070,395
20230831,102100,714308250,7070,7070,7070,7070,210
20230831,102000,712823550,7080,7080,7100,7080,776
20230831,101900,707329260,7110,7110,7110,7110,0
20230831,101800,707329260,7110,7110,7110,7110,8
20230831,101700,707272380,7110,7080,7110,7080,31
20230831,101600,707052870,7070,7090,7090,7070,826
20230831,101500,701210210,7070,7110,7110,7070,1512
20230831,101400,690503130,7090,7100,7100,7090,1019
20230831,101300,683273780,7100,7110,7110,7100,768
20230831,101200,677817990,7120,7130,7130,7120,322
20230831,101100,675525340,7130,7120,7130,7120,231
20230831,101000,673880320,7130,7130,7130,7130,82
20230831,100900,673295660,7120,7130,7130,7120,110
20230831,100800,672511460,7130,7120,7130,7120,301
20230831,100700,670368330,7120,7130,7130,7120,55
20230831,100600,669976680,7120,7120,7120,7120,0
20230831,100500,669976680,7120,7120,7130,7120,1301
20230831,100400,660712090,7120,7120,7120,7120,1
20230831,100300,660704970,7120,7110,7120,7100,3187
20230831,100200,638075250,7110,7110,7110,7110,0
20230831,100100,638075250,7110,7110,7110,7110,20
20230831,100000,637933050,7120,7120,7120,7120,10
20230831,095900,637861850,7120,7120,7120,7120,1
20230831,095800,637854730,7100,7100,7100,7100,828
20230831,095700,631975930,7100,7120,7120,7100,2423
20230831,095600,614748620,7120,7120,7120,7120,1176
20230831,095500,606375500,7120,7130,7130,7120,35
20230831,095400,606126100,7120,7120,7120,7120,1
20230831,095300,606118980,7130,7140,7140,7120,5776
20230831,095200,564917960,7140,7150,7150,7140,484
20230831,095100,561457770,7150,7160,7160,7150,204
20230831,095000,559998280,7160,7150,7160,7150,5299
20230831,094900,522080160,7150,7140,7160,7130,3579
20230831,094800,496498550,7140,7140,7140,7130,392
20230831,094700,493701010,7140,7150,7150,7140,197
20230831,094600,492292660,7150,7150,7160,7150,242
20230831,094500,490562350,7160,7160,7160,7110,1173
20230831,094400,482181160,7160,7160,7160,7150,2457
20230831,094300,464592040,7150,7140,7150,7140,2290
20230831,094200,448228180,7140,7170,7170,7140,1381
20230831,094100,438343190,7170,7150,7170,7150,6003
20230831,094000,395351860,7150,7120,7150,7120,6763
20230831,093900,347174940,7130,7120,7130,7120,1468
20230831,093800,336721590,7120,7120,7120,7120,1387
20230831,093700,326846150,7120,7100,7120,7100,1134
20230831,093600,318783210,7100,7100,7120,7100,7029
20230831,093500,268866660,7090,7090,7090,7090,12
20230831,093400,268781580,7090,7100,7100,7090,2
20230831,093300,268767390,7100,7090,7100,7090,71
20230831,093200,268263990,7100,7100,7100,7100,13
20230831,093100,268171690,7100,7090,7100,7090,106
20230831,093000,267420120,7100,7080,7100,7080,78
20230831,092900,266867410,7100,7090,7100,7090,1585
20230831,092800,255624760,7090,7080,7100,7080,2092
20230831,092700,240801580,7070,7070,7070,7070,0
20230831,092600,240801580,7070,7070,7070,7070,200
20230831,092500,239387580,7070,7070,7070,7070,0
20230831,092400,239387580,7070,7080,7080,7070,450
20230831,092300,236204580,7080,7080,7080,7080,10
20230831,092200,236133780,7070,7080,7080,7070,125
20230831,092100,235248790,7090,7090,7090,7090,5
20230831,092000,235213340,7090,7090,7090,7090,0
20230831,091900,235213340,7090,7100,7100,7090,772
20230831,091800,229739850,7090,7090,7090,7090,1
20230831,091700,229732760,7060,7070,7070,7040,1840
20230831,091600,216750320,7100,7080,7110,7080,6208
20230831,091500,172726120,7090,7080,7090,7080,308
20230831,091400,170545400,7040,7090,7100,7040,2121
20230831,091300,155513200,7080,7090,7090,7070,1361
20230831,091200,145870880,7090,7090,7090,7090,0
20230831,091100,145870880,7090,7070,7090,7060,1339
20230831,091000,136407510,7060,7110,7110,7060,66
20230831,090900,135939050,7060,7070,7100,7060,4832
20230831,090800,101746500,7100,7080,7100,7070,1394
20230831,090700,91861680,7080,7080,7080,7080,1
20230831,090600,91854600,7080,7120,7120,7080,444
20230831,090500,88702040,7120,7100,7120,7100,134
20230831,090400,87747980,7090,7120,7120,7090,6541
20230831,090300,41312430,7100,7080,7110,7080,2051
20230831,090200,26779300,7070,7070,7070,7070,425
20230831,090100,23774550,7080,7080,7080,7080,0
20230831,090000,23774550,7080,7030,7080,7030,3336