KissMeData/036670/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191100,37618150,7620,7620,7620,7620,190
20230831,191000,37618150,7620,7620,7620,7620,0
20230831,190900,37618150,7620,7620,7620,7620,0
20230831,190800,37618150,7620,7620,7620,7620,0
20230831,190700,37618150,7620,7620,7620,7620,0
20230831,190600,37618150,7620,7620,7620,7620,0
20230831,190500,37618150,7620,7620,7620,7620,0
20230831,190400,37618150,7620,7620,7620,7620,0
20230831,190300,37618150,7620,7620,7620,7620,0
20230831,190200,37618150,7620,7620,7620,7620,0
20230831,190100,37618150,7620,7620,7620,7620,0
20230831,190000,37618150,7620,7620,7620,7620,0
20230831,185900,37618150,7620,7620,7620,7620,0
20230831,185800,37618150,7620,7620,7620,7620,0
20230831,185700,37618150,7620,7620,7620,7620,0
20230831,185600,37618150,7620,7620,7620,7620,0
20230831,185500,37618150,7620,7620,7620,7620,0
20230831,185400,37618150,7620,7620,7620,7620,0
20230831,185300,37618150,7620,7620,7620,7620,0
20230831,185200,37618150,7620,7620,7620,7620,0
20230831,185100,37618150,7620,7620,7620,7620,0
20230831,185000,37618150,7620,7620,7620,7620,0
20230831,184900,37618150,7620,7620,7620,7620,0
20230831,184800,37618150,7620,7620,7620,7620,0
20230831,184700,37618150,7620,7620,7620,7620,0
20230831,184600,37618150,7620,7620,7620,7620,0
20230831,184500,37618150,7620,7620,7620,7620,0
20230831,184400,37618150,7620,7620,7620,7620,0
20230831,184300,37618150,7620,7620,7620,7620,0
20230831,184200,37618150,7620,7620,7620,7620,0
20230831,184100,37618150,7620,7620,7620,7620,190
20230831,184000,37618150,7620,7620,7620,7620,0
20230831,183900,37618150,7620,7620,7620,7620,0
20230831,183800,37618150,7620,7620,7620,7620,0
20230831,183700,37618150,7620,7620,7620,7620,0
20230831,183600,37618150,7620,7620,7620,7620,0
20230831,183500,37618150,7620,7620,7620,7620,0
20230831,183400,37618150,7620,7620,7620,7620,0
20230831,183300,37618150,7620,7620,7620,7620,0
20230831,183200,37618150,7620,7620,7620,7620,0
20230831,183100,37618150,7620,7620,7620,7620,0
20230831,183000,37618150,7620,7620,7620,7620,0
20230831,182900,37618150,7620,7620,7620,7620,0
20230831,182800,37618150,7620,7620,7620,7620,0
20230831,182700,37618150,7620,7620,7620,7620,0
20230831,182600,37618150,7620,7620,7620,7620,0
20230831,182500,37618150,7620,7620,7620,7620,0
20230831,182400,37618150,7620,7620,7620,7620,0
20230831,182300,37618150,7620,7620,7620,7620,0
20230831,182200,37618150,7620,7620,7620,7620,0
20230831,182100,37618150,7620,7620,7620,7620,0
20230831,182000,37618150,7620,7620,7620,7620,0
20230831,181900,37618150,7620,7620,7620,7620,0
20230831,181800,37618150,7620,7620,7620,7620,0
20230831,181700,37618150,7620,7620,7620,7620,0
20230831,181600,37618150,7620,7620,7620,7620,0
20230831,181500,37618150,7620,7620,7620,7620,0
20230831,181400,37618150,7620,7620,7620,7620,0
20230831,181300,37618150,7620,7620,7620,7620,0
20230831,181200,37618150,7620,7620,7620,7620,0
20230831,181100,37618150,7620,7620,7620,7620,190
20230831,181000,37618150,7620,7620,7620,7620,0
20230831,180900,37618150,7620,7620,7620,7620,0
20230831,180800,37618150,7620,7620,7620,7620,0
20230831,180700,37618150,7620,7620,7620,7620,0
20230831,180600,37618150,7620,7620,7620,7620,0
20230831,180500,37618150,7620,7620,7620,7620,0
20230831,180400,37618150,7620,7620,7620,7620,0
20230831,180300,37618150,7620,7620,7620,7620,0
20230831,180200,37618150,7620,7620,7620,7620,0
20230831,180100,37618150,7620,7620,7620,7620,0
20230831,180000,37618150,7620,7620,7620,7620,0
20230831,175900,37618150,7620,7620,7620,7620,0
20230831,175800,37618150,7620,7620,7620,7620,0
20230831,175700,37618150,7620,7620,7620,7620,0
20230831,175600,37618150,7620,7620,7620,7620,0
20230831,175500,37618150,7620,7620,7620,7620,0
20230831,175400,37618150,7620,7620,7620,7620,0
20230831,175300,37618150,7620,7620,7620,7620,0
20230831,175200,37618150,7620,7620,7620,7620,0
20230831,175100,37618150,7620,7620,7620,7620,0
20230831,175000,37618150,7620,7620,7620,7620,0
20230831,174900,37618150,7620,7620,7620,7620,0
20230831,174800,37618150,7620,7620,7620,7620,0
20230831,174700,37618150,7620,7620,7620,7620,0
20230831,174600,37618150,7620,7620,7620,7620,0
20230831,174500,37618150,7620,7620,7620,7620,0
20230831,174400,37618150,7620,7620,7620,7620,0
20230831,174300,37618150,7620,7620,7620,7620,0
20230831,174200,37618150,7620,7620,7620,7620,0
20230831,174100,37618150,7620,7620,7620,7620,190
20230831,174000,37618150,7620,7620,7620,7620,0
20230831,173900,37618150,7620,7620,7620,7620,0
20230831,173800,37618150,7620,7620,7620,7620,0
20230831,173700,37618150,7620,7620,7620,7620,0
20230831,173600,37618150,7620,7620,7620,7620,0
20230831,173500,37618150,7620,7620,7620,7620,0
20230831,173400,37618150,7620,7620,7620,7620,0
20230831,173300,37618150,7620,7620,7620,7620,0
20230831,173200,37618150,7620,7620,7620,7620,0
20230831,173100,37618150,7620,7620,7620,7620,0
20230831,173000,37618150,7620,7620,7620,7620,0
20230831,172900,37618150,7620,7620,7620,7620,0
20230831,172800,37618150,7620,7620,7620,7620,0
20230831,172700,37618150,7620,7620,7620,7620,0
20230831,172600,37618150,7620,7620,7620,7620,0
20230831,172500,37618150,7620,7620,7620,7620,0
20230831,172400,37618150,7620,7620,7620,7620,0
20230831,172300,37618150,7620,7620,7620,7620,0
20230831,172200,37618150,7620,7620,7620,7620,0
20230831,172100,37618150,7620,7620,7620,7620,0
20230831,172000,37618150,7620,7620,7620,7620,0
20230831,171900,37618150,7620,7620,7620,7620,0
20230831,171800,37618150,7620,7620,7620,7620,0
20230831,171700,37618150,7620,7620,7620,7620,0
20230831,171600,37618150,7620,7620,7620,7620,0
20230831,171500,37618150,7620,7620,7620,7620,0
20230831,171400,37618150,7620,7620,7620,7620,0
20230831,171300,37618150,7620,7620,7620,7620,0
20230831,171200,37618150,7620,7620,7620,7620,0
20230831,171100,37618150,7620,7620,7620,7620,190
20230831,171000,37618150,7620,7620,7620,7620,0
20230831,170900,37618150,7620,7620,7620,7620,0
20230831,170800,37618150,7620,7620,7620,7620,0
20230831,170700,37618150,7620,7620,7620,7620,0
20230831,170600,37618150,7620,7620,7620,7620,0
20230831,170500,37618150,7620,7620,7620,7620,0
20230831,170400,37618150,7620,7620,7620,7620,0
20230831,170300,37618150,7620,7620,7620,7620,0
20230831,170200,37618150,7620,7620,7620,7620,0
20230831,170100,37618150,7620,7620,7620,7620,0
20230831,170000,37618150,7620,7620,7620,7620,0
20230831,165900,37618150,7620,7620,7620,7620,0
20230831,165800,37618150,7620,7620,7620,7620,0
20230831,165700,37618150,7620,7620,7620,7620,0
20230831,165600,37618150,7620,7620,7620,7620,0
20230831,165500,37618150,7620,7620,7620,7620,0
20230831,165400,37618150,7620,7620,7620,7620,0
20230831,165300,37618150,7620,7620,7620,7620,0
20230831,165200,37618150,7620,7620,7620,7620,0
20230831,165100,37618150,7620,7620,7620,7620,0
20230831,165000,37618150,7620,7620,7620,7620,0
20230831,164900,37618150,7620,7620,7620,7620,0
20230831,164800,37618150,7620,7620,7620,7620,0
20230831,164700,37618150,7620,7620,7620,7620,0
20230831,164600,37618150,7620,7620,7620,7620,0
20230831,164500,37618150,7620,7620,7620,7620,0
20230831,164400,37618150,7620,7620,7620,7620,0
20230831,164300,37618150,7620,7620,7620,7620,0
20230831,164200,37618150,7620,7620,7620,7620,0
20230831,164100,37618150,7620,7620,7620,7620,190
20230831,164000,37618150,7620,7620,7620,7620,0
20230831,163900,37618150,7620,7620,7620,7620,0
20230831,163800,37618150,7620,7620,7620,7620,0
20230831,163700,37618150,7620,7620,7620,7620,0
20230831,163600,37618150,7620,7620,7620,7620,0
20230831,163500,37618150,7620,7620,7620,7620,0
20230831,163400,37618150,7620,7620,7620,7620,0
20230831,163300,37618150,7620,7620,7620,7620,0
20230831,163200,37618150,7620,7620,7620,7620,0
20230831,163100,37618150,7620,7620,7620,7620,0
20230831,163000,37618150,7620,7620,7620,7620,0
20230831,162900,37618150,7620,7620,7620,7620,0
20230831,162800,37618150,7620,7620,7620,7620,0
20230831,162700,37618150,7620,7620,7620,7620,0
20230831,162600,37618150,7620,7620,7620,7620,0
20230831,162500,37618150,7620,7620,7620,7620,0
20230831,162400,37618150,7620,7620,7620,7620,0
20230831,162300,37618150,7620,7620,7620,7620,0
20230831,162200,37618150,7620,7620,7620,7620,0
20230831,162100,37618150,7620,7620,7620,7620,0
20230831,162000,37618150,7620,7620,7620,7620,0
20230831,161900,37618150,7620,7620,7620,7620,0
20230831,161800,37618150,7620,7620,7620,7620,0
20230831,161700,37618150,7620,7620,7620,7620,0
20230831,161600,37618150,7620,7620,7620,7620,0
20230831,161500,37618150,7620,7620,7620,7620,0
20230831,161400,37618150,7620,7620,7620,7620,0
20230831,161300,37618150,7620,7620,7620,7620,0
20230831,161200,37618150,7620,7620,7620,7620,0
20230831,161100,37618150,7620,7620,7620,7620,190
20230831,161000,37618150,7620,7620,7620,7620,0
20230831,160900,37618150,7620,7620,7620,7620,0
20230831,160800,37618150,7620,7620,7620,7620,0
20230831,160700,37618150,7620,7620,7620,7620,0
20230831,160600,37618150,7620,7620,7620,7620,0
20230831,160500,37618150,7620,7620,7620,7620,0
20230831,160400,37618150,7620,7620,7620,7620,0
20230831,160300,37618150,7620,7620,7620,7620,0
20230831,160200,37618150,7620,7620,7620,7620,0
20230831,160100,37618150,7620,7620,7620,7620,0
20230831,160000,37618150,7620,7620,7620,7620,0
20230831,155900,37618150,7620,7620,7620,7620,0
20230831,155800,37618150,7620,7620,7620,7620,0
20230831,155700,37618150,7620,7620,7620,7620,0
20230831,155600,37618150,7620,7620,7620,7620,0
20230831,155500,37618150,7620,7620,7620,7620,0
20230831,155400,37618150,7620,7620,7620,7620,0
20230831,155300,37618150,7620,7620,7620,7620,0
20230831,155200,37618150,7620,7620,7620,7620,0
20230831,155100,37618150,7620,7620,7620,7620,0
20230831,155000,37618150,7620,7620,7620,7620,0
20230831,154900,37618150,7620,7620,7620,7620,0
20230831,154800,37618150,7620,7620,7620,7620,0
20230831,154700,37618150,7620,7620,7620,7620,0
20230831,154600,37618150,7620,7620,7620,7620,0
20230831,154500,37618150,7620,7620,7620,7620,0
20230831,154400,37618150,7620,7620,7620,7620,0
20230831,154300,37618150,7620,7620,7620,7620,0
20230831,154200,37618150,7620,7620,7620,7620,0
20230831,154100,37618150,7620,7620,7620,7620,190
20230831,154000,37618150,7620,7620,7620,7620,0
20230831,153900,37618150,7620,7620,7620,7620,0
20230831,153800,37618150,7620,7620,7620,7620,0
20230831,153700,37618150,7620,7620,7620,7620,0
20230831,153600,37618150,7620,7620,7620,7620,0
20230831,153500,37618150,7620,7620,7620,7620,0
20230831,153400,37618150,7620,7620,7620,7620,0
20230831,153300,37618150,7620,7620,7620,7620,0
20230831,153200,37618150,7620,7620,7620,7620,0
20230831,153100,37618150,7620,7620,7620,7620,0
20230831,153000,37618150,7620,7620,7620,7620,190
20230831,152900,36170350,7630,7630,7630,7630,0
20230831,152800,36170350,7630,7630,7630,7630,0
20230831,152700,36170350,7630,7630,7630,7630,0
20230831,152600,36170350,7630,7630,7630,7630,0
20230831,152500,36170350,7630,7630,7630,7630,0
20230831,152400,36170350,7630,7630,7630,7630,0
20230831,152300,36170350,7630,7630,7630,7630,0
20230831,152200,36170350,7630,7630,7630,7630,0
20230831,152100,36170350,7630,7630,7630,7630,0
20230831,152000,36170350,7630,7630,7630,7630,0
20230831,151900,36170350,7630,7630,7630,7630,0
20230831,151800,36170350,7630,7630,7630,7630,61
20230831,151700,35704920,7640,7640,7640,7640,0
20230831,151600,35704920,7640,7650,7650,7640,3
20230831,151500,35681990,7650,7650,7650,7650,1
20230831,151400,35674340,7650,7650,7650,7650,10
20230831,151300,35597840,7650,7650,7650,7650,0
20230831,151200,35597840,7650,7650,7650,7650,3
20230831,151100,35574890,7650,7650,7650,7650,0
20230831,151000,35574890,7650,7650,7650,7650,0
20230831,150900,35574890,7650,7650,7650,7650,1
20230831,150800,35567240,7650,7650,7650,7650,3
20230831,150700,35544290,7620,7620,7620,7620,0
20230831,150600,35544290,7620,7630,7630,7620,20
20230831,150500,35391870,7650,7650,7650,7650,0
20230831,150400,35391870,7650,7650,7650,7650,196
20230831,150300,33892470,7650,7640,7650,7630,1058
20230831,150200,25811320,7630,7630,7630,7630,0
20230831,150100,25811320,7630,7630,7630,7630,0
20230831,150000,25811320,7630,7630,7630,7630,0
20230831,145900,25811320,7630,7630,7630,7630,0
20230831,145800,25811320,7630,7630,7630,7630,0
20230831,145700,25811320,7630,7630,7630,7630,0
20230831,145600,25811320,7630,7630,7630,7630,0
20230831,145500,25811320,7630,7630,7630,7630,0
20230831,145400,25811320,7630,7640,7640,7630,8
20230831,145300,25750210,7640,7640,7640,7640,0
20230831,145200,25750210,7640,7640,7640,7640,0
20230831,145100,25750210,7640,7640,7640,7640,0
20230831,145000,25750210,7640,7640,7640,7640,0
20230831,144900,25750210,7640,7640,7640,7640,0
20230831,144800,25750210,7640,7640,7640,7640,0
20230831,144700,25750210,7640,7640,7640,7640,0
20230831,144600,25750210,7640,7630,7640,7630,5
20230831,144500,25712020,7660,7660,7660,7660,0
20230831,144400,25712020,7660,7660,7660,7660,0
20230831,144300,25712020,7660,7650,7660,7630,12
20230831,144200,25620240,7650,7650,7650,7650,0
20230831,144100,25620240,7650,7650,7650,7650,0
20230831,144000,25620240,7650,7650,7650,7650,10
20230831,143900,25543740,7650,7650,7650,7650,0
20230831,143800,25543740,7650,7630,7650,7630,2
20230831,143700,25528460,7650,7630,7650,7630,13
20230831,143600,25429150,7650,7650,7650,7650,0
20230831,143500,25429150,7650,7650,7650,7650,0
20230831,143400,25429150,7650,7650,7650,7650,0
20230831,143300,25429150,7650,7650,7650,7650,0
20230831,143200,25429150,7650,7650,7650,7650,0
20230831,143100,25429150,7650,7630,7650,7630,5
20230831,143000,25390940,7640,7640,7640,7640,5
20230831,142900,25352740,7650,7650,7650,7650,0
20230831,142800,25352740,7650,7650,7650,7650,0
20230831,142700,25352740,7650,7650,7650,7650,0
20230831,142600,25352740,7650,7650,7650,7650,0
20230831,142500,25352740,7650,7650,7650,7650,10
20230831,142400,25276240,7650,7650,7650,7650,0
20230831,142300,25276240,7650,7650,7650,7650,1
20230831,142200,25268590,7660,7660,7660,7660,0
20230831,142100,25268590,7660,7660,7660,7660,0
20230831,142000,25268590,7660,7660,7660,7660,0
20230831,141900,25268590,7660,7660,7660,7660,6
20230831,141800,25222630,7660,7660,7660,7660,10
20230831,141700,25146030,7640,7640,7640,7640,0
20230831,141600,25146030,7640,7640,7640,7640,1
20230831,141500,25138390,7660,7660,7660,7660,0
20230831,141400,25138390,7660,7660,7660,7660,0
20230831,141300,25138390,7660,7660,7660,7660,0
20230831,141200,25138390,7660,7660,7660,7660,0
20230831,141100,25138390,7660,7660,7660,7660,0
20230831,141000,25138390,7660,7660,7660,7660,0
20230831,140900,25138390,7660,7660,7660,7660,0
20230831,140800,25138390,7660,7660,7660,7660,0
20230831,140700,25138390,7660,7660,7660,7660,0
20230831,140600,25138390,7660,7660,7660,7660,0
20230831,140500,25138390,7660,7660,7660,7660,1
20230831,140400,25130730,7660,7660,7660,7660,0
20230831,140300,25130730,7660,7660,7660,7660,0
20230831,140200,25130730,7660,7660,7660,7660,0
20230831,140100,25130730,7660,7660,7660,7660,0
20230831,140000,25130730,7660,7660,7660,7660,0
20230831,135900,25130730,7660,7660,7660,7660,0
20230831,135800,25130730,7660,7660,7660,7660,7
20230831,135700,25077110,7660,7660,7660,7660,0
20230831,135600,25077110,7660,7660,7660,7660,0
20230831,135500,25077110,7660,7660,7660,7660,0
20230831,135400,25077110,7660,7660,7660,7660,6
20230831,135300,25031150,7610,7610,7610,7610,0
20230831,135200,25031150,7610,7610,7610,7610,0
20230831,135100,25031150,7610,7610,7610,7610,0
20230831,135000,25031150,7610,7630,7630,7610,328
20230831,134900,22532460,7690,7690,7690,7690,0
20230831,134800,22532460,7690,7690,7690,7690,0
20230831,134700,22532460,7690,7690,7690,7690,0
20230831,134600,22532460,7690,7690,7690,7690,0
20230831,134500,22532460,7690,7690,7690,7690,0
20230831,134400,22532460,7690,7690,7690,7690,0
20230831,134300,22532460,7690,7690,7690,7690,1
20230831,134200,22524770,7690,7690,7690,7690,0
20230831,134100,22524770,7690,7690,7690,7690,0
20230831,134000,22524770,7690,7690,7690,7690,0
20230831,133900,22524770,7690,7680,7690,7680,20
20230831,133800,22371100,7620,7620,7620,7620,20
20230831,133700,22218700,7680,7680,7680,7680,0
20230831,133600,22218700,7680,7680,7680,7680,1
20230831,133500,22211020,7680,7620,7680,7620,101
20230831,133400,21438400,7680,7680,7680,7680,3
20230831,133300,21415360,7670,7620,7670,7620,76
20230831,133200,20833450,7660,7660,7660,7660,181
20230831,133100,19446990,7620,7630,7630,7620,108
20230831,133000,18623900,7630,7630,7630,7630,47
20230831,132900,18265290,7660,7660,7660,7660,0
20230831,132800,18265290,7660,7660,7660,7660,0
20230831,132700,18265290,7660,7660,7660,7660,1
20230831,132600,18257630,7660,7660,7660,7660,0
20230831,132500,18257630,7660,7660,7660,7660,0
20230831,132400,18257630,7660,7660,7660,7660,0
20230831,132300,18257630,7660,7660,7660,7660,2
20230831,132200,18242310,7640,7640,7640,7640,0
20230831,132100,18242310,7640,7640,7640,7640,0
20230831,132000,18242310,7640,7640,7640,7640,0
20230831,131900,18242310,7640,7640,7640,7640,0
20230831,131800,18242310,7640,7640,7640,7640,0
20230831,131700,18242310,7640,7640,7640,7640,0
20230831,131600,18242310,7640,7640,7640,7640,5
20230831,131500,18204110,7660,7660,7660,7660,0
20230831,131400,18204110,7660,7660,7660,7660,0
20230831,131300,18204110,7660,7660,7660,7660,0
20230831,131200,18204110,7660,7660,7660,7660,1
20230831,131100,18196450,7660,7660,7660,7660,0
20230831,131000,18196450,7660,7660,7660,7660,0
20230831,130900,18196450,7660,7660,7660,7660,0
20230831,130800,18196450,7660,7660,7660,7660,100
20230831,130700,17430450,7660,7660,7660,7660,0
20230831,130600,17430450,7660,7660,7660,7660,0
20230831,130500,17430450,7660,7660,7660,7660,0
20230831,130400,17430450,7660,7660,7660,7660,0
20230831,130300,17430450,7660,7660,7660,7660,1
20230831,130200,17422790,7640,7640,7640,7640,0
20230831,130100,17422790,7640,7640,7640,7640,0
20230831,130000,17422790,7640,7640,7640,7640,0
20230831,125900,17422790,7640,7640,7640,7640,0
20230831,125800,17422790,7640,7640,7640,7640,0
20230831,125700,17422790,7640,7640,7640,7640,4
20230831,125600,17392230,7650,7650,7650,7650,0
20230831,125500,17392230,7650,7650,7650,7650,0
20230831,125400,17392230,7650,7650,7650,7650,1
20230831,125300,17384580,7650,7650,7650,7650,0
20230831,125200,17384580,7650,7650,7650,7650,0
20230831,125100,17384580,7650,7650,7650,7650,0
20230831,125000,17384580,7650,7650,7650,7650,1
20230831,124900,17376930,7670,7670,7670,7670,11
20230831,124800,17292560,7670,7670,7670,7670,0
20230831,124700,17292560,7670,7670,7670,7670,0
20230831,124600,17292560,7670,7670,7670,7670,0
20230831,124500,17292560,7670,7670,7670,7670,0
20230831,124400,17292560,7670,7670,7670,7670,0
20230831,124300,17292560,7670,7670,7670,7670,0
20230831,124200,17292560,7670,7670,7670,7670,13
20230831,124100,17192850,7670,7670,7670,7670,0
20230831,124000,17192850,7670,7670,7670,7670,0
20230831,123900,17192850,7670,7670,7670,7670,3
20230831,123800,17169840,7670,7670,7670,7670,1
20230831,123700,17162170,7630,7630,7630,7630,0
20230831,123600,17162170,7630,7630,7630,7630,20
20230831,123500,17009570,7640,7640,7640,7640,1
20230831,123400,17001930,7640,7640,7640,7640,0
20230831,123300,17001930,7640,7640,7640,7640,0
20230831,123200,17001930,7640,7640,7640,7640,10
20230831,123100,16925530,7640,7640,7640,7640,30
20230831,123000,16696330,7640,7640,7640,7640,3
20230831,122900,16673410,7640,7640,7640,7640,0
20230831,122800,16673410,7640,7640,7640,7640,0
20230831,122700,16673410,7640,7640,7640,7640,13
20230831,122600,16574090,7640,7640,7640,7640,0
20230831,122500,16574090,7640,7640,7640,7640,4
20230831,122400,16543530,7640,7640,7640,7640,0
20230831,122300,16543530,7640,7640,7640,7640,0
20230831,122200,16543530,7640,7640,7640,7640,10
20230831,122100,16467130,7640,7640,7640,7640,0
20230831,122000,16467130,7640,7640,7640,7640,0
20230831,121900,16467130,7640,7640,7640,7640,122
20230831,121800,15535050,7640,7640,7640,7640,0
20230831,121700,15535050,7640,7640,7640,7640,0
20230831,121600,15535050,7640,7640,7640,7640,0
20230831,121500,15535050,7640,7640,7640,7640,0
20230831,121400,15535050,7640,7640,7640,7640,0
20230831,121300,15535050,7640,7640,7650,7640,6
20230831,121200,15489180,7640,7640,7640,7640,0
20230831,121100,15489180,7640,7640,7640,7640,0
20230831,121000,15489180,7640,7640,7640,7640,0
20230831,120900,15489180,7640,7640,7640,7640,0
20230831,120800,15489180,7640,7640,7640,7640,0
20230831,120700,15489180,7640,7640,7640,7640,3
20230831,120600,15466260,7640,7640,7640,7640,0
20230831,120500,15466260,7640,7640,7640,7640,1
20230831,120400,15458620,7640,7640,7640,7640,1
20230831,120300,15450980,7640,7640,7640,7640,0
20230831,120200,15450980,7640,7640,7640,7640,0
20230831,120100,15450980,7640,7640,7640,7640,0
20230831,120000,15450980,7640,7640,7640,7640,0
20230831,115900,15450980,7640,7640,7640,7640,1
20230831,115800,15443340,7640,7640,7640,7640,1
20230831,115700,15435700,7640,7640,7640,7640,0
20230831,115600,15435700,7640,7640,7640,7640,0
20230831,115500,15435700,7640,7640,7640,7640,1
20230831,115400,15428060,7640,7640,7640,7640,50
20230831,115300,15046060,7630,7630,7630,7630,0
20230831,115200,15046060,7630,7630,7630,7630,0
20230831,115100,15046060,7630,7630,7630,7630,0
20230831,115000,15046060,7630,7630,7630,7630,0
20230831,114900,15046060,7630,7630,7630,7630,0
20230831,114800,15046060,7630,7630,7630,7630,0
20230831,114700,15046060,7630,7630,7630,7630,0
20230831,114600,15046060,7630,7650,7650,7630,2
20230831,114500,15030780,7650,7650,7650,7650,0
20230831,114400,15030780,7650,7650,7650,7650,0
20230831,114300,15030780,7650,7650,7650,7650,0
20230831,114200,15030780,7650,7650,7650,7650,0
20230831,114100,15030780,7650,7650,7650,7650,2
20230831,114000,15015480,7640,7640,7640,7640,0
20230831,113900,15015480,7640,7640,7640,7640,0
20230831,113800,15015480,7640,7640,7640,7640,0
20230831,113700,15015480,7640,7630,7640,7630,29
20230831,113600,14794040,7680,7680,7680,7680,0
20230831,113500,14794040,7680,7680,7680,7680,0
20230831,113400,14794040,7680,7630,7680,7630,4
20230831,113300,14763470,7630,7630,7630,7630,0
20230831,113200,14763470,7630,7630,7630,7630,5
20230831,113100,14725320,7630,7630,7630,7630,1
20230831,113000,14717690,7630,7630,7630,7630,1
20230831,112900,14710060,7630,7630,7630,7630,0
20230831,112800,14710060,7630,7630,7630,7630,0
20230831,112700,14710060,7630,7630,7630,7630,0
20230831,112600,14710060,7630,7630,7630,7630,0
20230831,112500,14710060,7630,7630,7630,7630,1
20230831,112400,14702430,7620,7620,7620,7620,1
20230831,112300,14694810,7620,7620,7620,7620,1
20230831,112200,14687190,7620,7620,7620,7620,0
20230831,112100,14687190,7620,7620,7620,7620,1
20230831,112000,14679570,7620,7620,7620,7620,1
20230831,111900,14671950,7620,7620,7620,7620,0
20230831,111800,14671950,7620,7620,7620,7620,0
20230831,111700,14671950,7620,7620,7620,7620,3
20230831,111600,14649090,7620,7620,7620,7620,0
20230831,111500,14649090,7620,7620,7620,7620,0
20230831,111400,14649090,7620,7620,7620,7620,10
20230831,111300,14572890,7620,7620,7620,7620,0
20230831,111200,14572890,7620,7620,7620,7620,38
20230831,111100,14283330,7630,7630,7630,7630,0
20230831,111000,14283330,7630,7630,7630,7630,1
20230831,110900,14275700,7620,7620,7620,7620,0
20230831,110800,14275700,7620,7620,7620,7620,3
20230831,110700,14252840,7620,7620,7620,7620,0
20230831,110600,14252840,7620,7620,7620,7620,1
20230831,110500,14245220,7620,7620,7620,7620,49
20230831,110400,13871840,7630,7630,7630,7630,0
20230831,110300,13871840,7630,7630,7630,7630,0
20230831,110200,13871840,7630,7630,7630,7630,0
20230831,110100,13871840,7630,7630,7630,7630,0
20230831,110000,13871840,7630,7630,7630,7630,0
20230831,105900,13871840,7630,7630,7630,7630,0
20230831,105800,13871840,7630,7630,7630,7630,0
20230831,105700,13871840,7630,7630,7630,7630,6
20230831,105600,13826060,7620,7620,7620,7620,0
20230831,105500,13826060,7620,7620,7620,7620,0
20230831,105400,13826060,7620,7620,7620,7620,0
20230831,105300,13826060,7620,7620,7620,7620,0
20230831,105200,13826060,7620,7620,7620,7620,0
20230831,105100,13826060,7620,7620,7620,7620,1
20230831,105000,13818440,7620,7620,7620,7620,0
20230831,104900,13818440,7620,7620,7620,7620,0
20230831,104800,13818440,7620,7630,7630,7620,59
20230831,104700,13368380,7610,7610,7610,7610,2
20230831,104600,13353160,7610,7620,7620,7610,81
20230831,104500,12736650,7620,7610,7620,7610,14
20230831,104400,12630070,7620,7620,7620,7620,3
20230831,104300,12607210,7630,7630,7630,7630,0
20230831,104200,12607210,7630,7630,7630,7630,3
20230831,104100,12584320,7620,7620,7620,7620,8
20230831,104000,12523360,7630,7630,7630,7630,0
20230831,103900,12523360,7630,7630,7630,7630,0
20230831,103800,12523360,7630,7630,7630,7630,1
20230831,103700,12515730,7630,7630,7630,7630,0
20230831,103600,12515730,7630,7630,7630,7630,0
20230831,103500,12515730,7630,7630,7630,7630,0
20230831,103400,12515730,7630,7630,7630,7630,51
20230831,103300,12126600,7610,7610,7610,7610,12
20230831,103200,12035280,7650,7650,7650,7650,2
20230831,103100,12019980,7670,7670,7670,7670,0
20230831,103000,12019980,7670,7670,7670,7670,0
20230831,102900,12019980,7670,7670,7670,7670,0
20230831,102800,12019980,7670,7670,7670,7670,2
20230831,102700,12004640,7680,7680,7680,7680,0
20230831,102600,12004640,7680,7630,7680,7630,10
20230831,102500,11928040,7630,7630,7630,7630,0
20230831,102400,11928040,7630,7630,7630,7630,0
20230831,102300,11928040,7630,7630,7630,7630,2
20230831,102200,11912780,7630,7630,7630,7630,0
20230831,102100,11912780,7630,7630,7630,7630,30
20230831,102000,11683880,7620,7620,7620,7620,0
20230831,101900,11683880,7620,7620,7620,7620,2
20230831,101800,11668640,7620,7620,7620,7620,0
20230831,101700,11668640,7620,7620,7620,7620,0
20230831,101600,11668640,7620,7620,7620,7620,0
20230831,101500,11668640,7620,7620,7620,7620,38
20230831,101400,11379080,7620,7620,7620,7620,0
20230831,101300,11379080,7620,7620,7620,7620,0
20230831,101200,11379080,7620,7620,7620,7620,1
20230831,101100,11371460,7620,7620,7620,7620,0
20230831,101000,11371460,7620,7620,7620,7620,0
20230831,100900,11371460,7620,7620,7620,7620,0
20230831,100800,11371460,7620,7620,7620,7620,273
20230831,100700,9291200,7630,7630,7630,7630,0
20230831,100600,9291200,7630,7630,7630,7630,10
20230831,100500,9214900,7630,7630,7630,7630,136
20230831,100400,8177220,7630,7630,7630,7630,0
20230831,100300,8177220,7630,7630,7630,7630,37
20230831,100200,7894910,7640,7640,7640,7640,0
20230831,100100,7894910,7640,7640,7640,7640,0
20230831,100000,7894910,7640,7640,7640,7640,0
20230831,095900,7894910,7640,7640,7640,7640,0
20230831,095800,7894910,7640,7640,7640,7640,0
20230831,095700,7894910,7640,7640,7640,7640,3
20230831,095600,7871990,7640,7630,7640,7630,6
20230831,095500,7826170,7640,7640,7640,7640,0
20230831,095400,7826170,7640,7640,7640,7640,25
20230831,095300,7635170,7680,7680,7680,7680,11
20230831,095200,7550690,7630,7630,7630,7630,0
20230831,095100,7550690,7630,7630,7630,7630,0
20230831,095000,7550690,7630,7630,7630,7630,0
20230831,094900,7550690,7630,7630,7630,7630,0
20230831,094800,7550690,7630,7630,7630,7630,0
20230831,094700,7550690,7630,7630,7630,7630,0
20230831,094600,7550690,7630,7630,7630,7630,0
20230831,094500,7550690,7630,7630,7630,7630,0
20230831,094400,7550690,7630,7630,7630,7630,0
20230831,094300,7550690,7630,7630,7630,7630,0
20230831,094200,7550690,7630,7630,7630,7630,0
20230831,094100,7550690,7630,7630,7630,7630,0
20230831,094000,7550690,7630,7630,7630,7630,60
20230831,093900,7092890,7620,7620,7620,7620,0
20230831,093800,7092890,7620,7620,7620,7620,59
20230831,093700,6643310,7630,7630,7630,7630,0
20230831,093600,6643310,7630,7630,7630,7630,11
20230831,093500,6559380,7630,7630,7630,7630,0
20230831,093400,6559380,7630,7630,7630,7630,11
20230831,093300,6475450,7630,7630,7630,7630,4
20230831,093200,6444930,7630,7630,7630,7630,0
20230831,093100,6444930,7630,7630,7630,7630,21
20230831,093000,6284700,7630,7630,7630,7630,0
20230831,092900,6284700,7630,7630,7630,7630,0
20230831,092800,6284700,7630,7630,7630,7630,0
20230831,092700,6284700,7630,7630,7630,7630,0
20230831,092600,6284700,7630,7630,7630,7630,1
20230831,092500,6277070,7620,7620,7620,7620,0
20230831,092400,6277070,7620,7620,7620,7620,2
20230831,092300,6261830,7620,7620,7620,7620,0
20230831,092200,6261830,7620,7620,7620,7620,0
20230831,092100,6261830,7620,7630,7630,7620,150
20230831,092000,5118470,7630,7630,7630,7630,47
20230831,091900,4759860,7640,7640,7640,7640,1
20230831,091800,4752220,7640,7640,7640,7640,0
20230831,091700,4752220,7640,7640,7640,7640,54
20230831,091600,4339660,7650,7650,7650,7650,2
20230831,091500,4324360,7650,7650,7650,7650,0
20230831,091400,4324360,7650,7650,7650,7650,0
20230831,091300,4324360,7650,7650,7650,7650,1
20230831,091200,4316710,7650,7650,7650,7650,36
20230831,091100,4041310,7650,7650,7650,7650,0
20230831,091000,4041310,7650,7650,7650,7650,0
20230831,090900,4041310,7650,7650,7650,7650,0
20230831,090800,4041310,7650,7650,7650,7650,0
20230831,090700,4041310,7650,7650,7650,7650,0
20230831,090600,4041310,7650,7650,7650,7650,0
20230831,090500,4041310,7650,7650,7650,7650,0
20230831,090400,4041310,7650,7650,7650,7650,2
20230831,090300,4026010,7650,7650,7650,7650,1
20230831,090200,4018360,7680,7680,7680,7680,0
20230831,090100,4018360,7680,7680,7680,7680,4
20230831,090000,3987640,7610,7610,7610,7610,524