KissMeData/034300/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190900,2308456100,14740,14740,14740,14740,1250
20230831,190800,2308456100,14740,14740,14740,14740,0
20230831,190700,2308456100,14740,14740,14740,14740,0
20230831,190600,2308456100,14740,14740,14740,14740,0
20230831,190500,2308456100,14740,14740,14740,14740,0
20230831,190400,2308456100,14740,14740,14740,14740,0
20230831,190300,2308456100,14740,14740,14740,14740,0
20230831,190200,2308456100,14740,14740,14740,14740,0
20230831,190100,2308456100,14740,14740,14740,14740,0
20230831,190000,2308456100,14740,14740,14740,14740,0
20230831,185900,2308456100,14740,14740,14740,14740,0
20230831,185800,2308456100,14740,14740,14740,14740,0
20230831,185700,2308456100,14740,14740,14740,14740,0
20230831,185600,2308456100,14740,14740,14740,14740,0
20230831,185500,2308456100,14740,14740,14740,14740,0
20230831,185400,2308456100,14740,14740,14740,14740,0
20230831,185300,2308456100,14740,14740,14740,14740,0
20230831,185200,2308456100,14740,14740,14740,14740,0
20230831,185100,2308456100,14740,14740,14740,14740,0
20230831,185000,2308456100,14740,14740,14740,14740,0
20230831,184900,2308456100,14740,14740,14740,14740,0
20230831,184800,2308456100,14740,14740,14740,14740,0
20230831,184700,2308456100,14740,14740,14740,14740,0
20230831,184600,2308456100,14740,14740,14740,14740,0
20230831,184500,2308456100,14740,14740,14740,14740,0
20230831,184400,2308456100,14740,14740,14740,14740,0
20230831,184300,2308456100,14740,14740,14740,14740,0
20230831,184200,2308456100,14740,14740,14740,14740,0
20230831,184100,2308456100,14740,14740,14740,14740,0
20230831,184000,2308456100,14740,14740,14740,14740,0
20230831,183900,2308456100,14740,14740,14740,14740,1250
20230831,183800,2308456100,14740,14740,14740,14740,0
20230831,183700,2308456100,14740,14740,14740,14740,0
20230831,183600,2308456100,14740,14740,14740,14740,0
20230831,183500,2308456100,14740,14740,14740,14740,0
20230831,183400,2308456100,14740,14740,14740,14740,0
20230831,183300,2308456100,14740,14740,14740,14740,0
20230831,183200,2308456100,14740,14740,14740,14740,0
20230831,183100,2308456100,14740,14740,14740,14740,0
20230831,183000,2308456100,14740,14740,14740,14740,0
20230831,182900,2308456100,14740,14740,14740,14740,0
20230831,182800,2308456100,14740,14740,14740,14740,0
20230831,182700,2308456100,14740,14740,14740,14740,0
20230831,182600,2308456100,14740,14740,14740,14740,0
20230831,182500,2308456100,14740,14740,14740,14740,0
20230831,182400,2308456100,14740,14740,14740,14740,0
20230831,182300,2308456100,14740,14740,14740,14740,0
20230831,182200,2308456100,14740,14740,14740,14740,0
20230831,182100,2308456100,14740,14740,14740,14740,0
20230831,182000,2308456100,14740,14740,14740,14740,0
20230831,181900,2308456100,14740,14740,14740,14740,0
20230831,181800,2308456100,14740,14740,14740,14740,0
20230831,181700,2308456100,14740,14740,14740,14740,0
20230831,181600,2308456100,14740,14740,14740,14740,0
20230831,181500,2308456100,14740,14740,14740,14740,0
20230831,181400,2308456100,14740,14740,14740,14740,0
20230831,181300,2308456100,14740,14740,14740,14740,0
20230831,181200,2308456100,14740,14740,14740,14740,0
20230831,181100,2308456100,14740,14740,14740,14740,0
20230831,181000,2308456100,14740,14740,14740,14740,0
20230831,180900,2308456100,14740,14740,14740,14740,1250
20230831,180800,2308456100,14740,14740,14740,14740,0
20230831,180700,2308456100,14740,14740,14740,14740,0
20230831,180600,2308456100,14740,14740,14740,14740,0
20230831,180500,2308456100,14740,14740,14740,14740,0
20230831,180400,2308456100,14740,14740,14740,14740,0
20230831,180300,2308456100,14740,14740,14740,14740,0
20230831,180200,2308456100,14740,14740,14740,14740,0
20230831,180100,2308456100,14740,14740,14740,14740,0
20230831,180000,2308456100,14740,14740,14740,14740,0
20230831,175900,2308456100,14740,14740,14740,14740,0
20230831,175800,2308456100,14740,14740,14740,14740,0
20230831,175700,2308456100,14740,14740,14740,14740,0
20230831,175600,2308456100,14740,14740,14740,14740,0
20230831,175500,2308456100,14740,14740,14740,14740,0
20230831,175400,2308456100,14740,14740,14740,14740,0
20230831,175300,2308456100,14740,14740,14740,14740,0
20230831,175200,2308456100,14740,14740,14740,14740,0
20230831,175100,2308456100,14740,14740,14740,14740,0
20230831,175000,2308456100,14740,14740,14740,14740,0
20230831,174900,2308456100,14740,14740,14740,14740,0
20230831,174800,2308456100,14740,14740,14740,14740,0
20230831,174700,2308456100,14740,14740,14740,14740,0
20230831,174600,2308456100,14740,14740,14740,14740,0
20230831,174500,2308456100,14740,14740,14740,14740,0
20230831,174400,2308456100,14740,14740,14740,14740,0
20230831,174300,2308456100,14740,14740,14740,14740,0
20230831,174200,2308456100,14740,14740,14740,14740,0
20230831,174100,2308456100,14740,14740,14740,14740,0
20230831,174000,2308456100,14740,14740,14740,14740,0
20230831,173900,2308456100,14740,14740,14740,14740,1250
20230831,173800,2308456100,14740,14740,14740,14740,0
20230831,173700,2308456100,14740,14740,14740,14740,0
20230831,173600,2308456100,14740,14740,14740,14740,0
20230831,173500,2308456100,14740,14740,14740,14740,0
20230831,173400,2308456100,14740,14740,14740,14740,0
20230831,173300,2308456100,14740,14740,14740,14740,0
20230831,173200,2308456100,14740,14740,14740,14740,0
20230831,173100,2308456100,14740,14740,14740,14740,0
20230831,173000,2308456100,14740,14740,14740,14740,0
20230831,172900,2308456100,14740,14740,14740,14740,0
20230831,172800,2308456100,14740,14740,14740,14740,0
20230831,172700,2308456100,14740,14740,14740,14740,0
20230831,172600,2308456100,14740,14740,14740,14740,0
20230831,172500,2308456100,14740,14740,14740,14740,0
20230831,172400,2308456100,14740,14740,14740,14740,0
20230831,172300,2308456100,14740,14740,14740,14740,0
20230831,172200,2308456100,14740,14740,14740,14740,0
20230831,172100,2308456100,14740,14740,14740,14740,0
20230831,172000,2308456100,14740,14740,14740,14740,0
20230831,171900,2308456100,14740,14740,14740,14740,0
20230831,171800,2308456100,14740,14740,14740,14740,0
20230831,171700,2308456100,14740,14740,14740,14740,0
20230831,171600,2308456100,14740,14740,14740,14740,0
20230831,171500,2308456100,14740,14740,14740,14740,0
20230831,171400,2308456100,14740,14740,14740,14740,0
20230831,171300,2308456100,14740,14740,14740,14740,0
20230831,171200,2308456100,14740,14740,14740,14740,0
20230831,171100,2308456100,14740,14740,14740,14740,0
20230831,171000,2308456100,14740,14740,14740,14740,0
20230831,170900,2308456100,14740,14740,14740,14740,1250
20230831,170800,2308456100,14740,14740,14740,14740,0
20230831,170700,2308456100,14740,14740,14740,14740,0
20230831,170600,2308456100,14740,14740,14740,14740,0
20230831,170500,2308456100,14740,14740,14740,14740,0
20230831,170400,2308456100,14740,14740,14740,14740,0
20230831,170300,2308456100,14740,14740,14740,14740,0
20230831,170200,2308456100,14740,14740,14740,14740,0
20230831,170100,2308456100,14740,14740,14740,14740,0
20230831,170000,2308456100,14740,14740,14740,14740,0
20230831,165900,2308456100,14740,14740,14740,14740,0
20230831,165800,2308456100,14740,14740,14740,14740,0
20230831,165700,2308456100,14740,14740,14740,14740,0
20230831,165600,2308456100,14740,14740,14740,14740,0
20230831,165500,2308456100,14740,14740,14740,14740,0
20230831,165400,2308456100,14740,14740,14740,14740,0
20230831,165300,2308456100,14740,14740,14740,14740,0
20230831,165200,2308456100,14740,14740,14740,14740,0
20230831,165100,2308456100,14740,14740,14740,14740,0
20230831,165000,2308456100,14740,14740,14740,14740,0
20230831,164900,2308456100,14740,14740,14740,14740,0
20230831,164800,2308456100,14740,14740,14740,14740,0
20230831,164700,2308456100,14740,14740,14740,14740,0
20230831,164600,2308456100,14740,14740,14740,14740,0
20230831,164500,2308456100,14740,14740,14740,14740,0
20230831,164400,2308456100,14740,14740,14740,14740,0
20230831,164300,2308456100,14740,14740,14740,14740,0
20230831,164200,2308456100,14740,14740,14740,14740,0
20230831,164100,2308456100,14740,14740,14740,14740,0
20230831,164000,2308456100,14740,14740,14740,14740,0
20230831,163900,2308456100,14740,14740,14740,14740,1250
20230831,163800,2308456100,14740,14740,14740,14740,0
20230831,163700,2308456100,14740,14740,14740,14740,0
20230831,163600,2308456100,14740,14740,14740,14740,0
20230831,163500,2308456100,14740,14740,14740,14740,0
20230831,163400,2308456100,14740,14740,14740,14740,0
20230831,163300,2308456100,14740,14740,14740,14740,0
20230831,163200,2308456100,14740,14740,14740,14740,0
20230831,163100,2308456100,14740,14740,14740,14740,0
20230831,163000,2308456100,14740,14740,14740,14740,0
20230831,162900,2308456100,14740,14740,14740,14740,0
20230831,162800,2308456100,14740,14740,14740,14740,0
20230831,162700,2308456100,14740,14740,14740,14740,0
20230831,162600,2308456100,14740,14740,14740,14740,0
20230831,162500,2308456100,14740,14740,14740,14740,0
20230831,162400,2308456100,14740,14740,14740,14740,0
20230831,162300,2308456100,14740,14740,14740,14740,0
20230831,162200,2308456100,14740,14740,14740,14740,0
20230831,162100,2308456100,14740,14740,14740,14740,0
20230831,162000,2308456100,14740,14740,14740,14740,0
20230831,161900,2308456100,14740,14740,14740,14740,0
20230831,161800,2308456100,14740,14740,14740,14740,0
20230831,161700,2308456100,14740,14740,14740,14740,0
20230831,161600,2308456100,14740,14740,14740,14740,0
20230831,161500,2308456100,14740,14740,14740,14740,0
20230831,161400,2308456100,14740,14740,14740,14740,0
20230831,161300,2308456100,14740,14740,14740,14740,0
20230831,161200,2308456100,14740,14740,14740,14740,0
20230831,161100,2308456100,14740,14740,14740,14740,0
20230831,161000,2308456100,14740,14740,14740,14740,0
20230831,160900,2308456100,14740,14740,14740,14740,1250
20230831,160800,2308456100,14740,14740,14740,14740,0
20230831,160700,2308456100,14740,14740,14740,14740,0
20230831,160600,2308456100,14740,14740,14740,14740,0
20230831,160500,2308456100,14740,14740,14740,14740,0
20230831,160400,2308456100,14740,14740,14740,14740,0
20230831,160300,2308456100,14740,14740,14740,14740,0
20230831,160200,2308456100,14740,14740,14740,14740,0
20230831,160100,2308456100,14740,14740,14740,14740,0
20230831,160000,2308456100,14740,14740,14740,14740,0
20230831,155900,2308456100,14740,14740,14740,14740,0
20230831,155800,2308456100,14740,14740,14740,14740,0
20230831,155700,2308456100,14740,14740,14740,14740,0
20230831,155600,2308456100,14740,14740,14740,14740,0
20230831,155500,2308456100,14740,14740,14740,14740,0
20230831,155400,2308456100,14740,14740,14740,14740,0
20230831,155300,2308456100,14740,14740,14740,14740,0
20230831,155200,2308456100,14740,14740,14740,14740,0
20230831,155100,2308456100,14740,14740,14740,14740,0
20230831,155000,2308456100,14740,14740,14740,14740,0
20230831,154900,2308456100,14740,14740,14740,14740,0
20230831,154800,2308456100,14740,14740,14740,14740,0
20230831,154700,2308456100,14740,14740,14740,14740,0
20230831,154600,2308456100,14740,14740,14740,14740,0
20230831,154500,2308456100,14740,14740,14740,14740,0
20230831,154400,2308456100,14740,14740,14740,14740,0
20230831,154300,2308456100,14740,14740,14740,14740,0
20230831,154200,2308456100,14740,14740,14740,14740,0
20230831,154100,2308456100,14740,14740,14740,14740,0
20230831,154000,2308456100,14740,14740,14740,14740,0
20230831,153900,2308456100,14740,14740,14740,14740,1250
20230831,153800,2308456100,14740,14740,14740,14740,0
20230831,153700,2308456100,14740,14740,14740,14740,0
20230831,153600,2308456100,14740,14740,14740,14740,0
20230831,153500,2308456100,14740,14740,14740,14740,0
20230831,153400,2308456100,14740,14740,14740,14740,0
20230831,153300,2308456100,14740,14740,14740,14740,0
20230831,153200,2308456100,14740,14740,14740,14740,0
20230831,153100,2308456100,14740,14740,14740,14740,0
20230831,153000,2308456100,14740,14740,14740,14740,1250
20230831,152900,2290031100,14820,14820,14820,14820,0
20230831,152800,2290031100,14820,14820,14820,14820,0
20230831,152700,2290031100,14820,14820,14820,14820,0
20230831,152600,2290031100,14820,14820,14820,14820,0
20230831,152500,2290031100,14820,14820,14820,14820,0
20230831,152400,2290031100,14820,14820,14820,14820,0
20230831,152300,2290031100,14820,14820,14820,14820,0
20230831,152200,2290031100,14820,14820,14820,14820,0
20230831,152100,2290031100,14820,14820,14820,14820,0
20230831,152000,2290031100,14820,14820,14820,14820,0
20230831,151900,2290031100,14820,14820,14820,14820,10
20230831,151800,2289882900,14750,14750,14750,14750,85
20230831,151700,2288629150,14810,14810,14810,14810,13
20230831,151600,2288436620,14820,14820,14820,14820,49
20230831,151500,2287710440,14720,14830,14830,14720,107
20230831,151400,2286133200,14840,14710,14840,14710,9
20230831,151300,2286000160,14710,14810,14810,14710,166
20230831,151200,2283548640,14800,14800,14800,14800,68
20230831,151100,2282542240,14800,14790,14850,14790,105
20230831,151000,2280988550,14760,14790,14790,14760,63
20230831,150900,2280057350,14800,14800,14870,14800,90
20230831,150800,2278721420,14800,14760,14800,14740,597
20230831,150700,2269911820,14760,14790,14790,14740,224
20230831,150600,2266604290,14810,14860,14870,14750,193
20230831,150500,2263747960,14870,14860,14880,14850,536
20230831,150400,2255779160,14860,14850,14870,14850,479
20230831,150300,2248661730,14750,14750,14870,14750,302
20230831,150200,2244195120,14740,14680,14740,14680,296
20230831,150100,2239838560,14720,14710,14720,14710,11
20230831,150000,2239676650,14720,14690,14720,14690,104
20230831,145900,2238148800,14700,14700,14700,14700,0
20230831,145800,2238148800,14700,14700,14700,14700,0
20230831,145700,2238148800,14700,14700,14700,14700,0
20230831,145600,2238148800,14700,14700,14700,14700,0
20230831,145500,2238148800,14700,14730,14730,14700,343
20230831,145400,2233103640,14730,14730,14730,14730,2
20230831,145300,2233074180,14730,14730,14730,14730,36
20230831,145200,2232543900,14730,14730,14730,14730,13
20230831,145100,2232352410,14750,14750,14750,14750,8
20230831,145000,2232234410,14730,14730,14730,14730,2
20230831,144900,2232204950,14730,14730,14730,14730,20
20230831,144800,2231910350,14730,14730,14730,14730,30
20230831,144700,2231468450,14730,14720,14730,14720,30
20230831,144600,2231026780,14730,14730,14730,14730,0
20230831,144500,2231026780,14730,14720,14730,14720,89
20230831,144400,2229716070,14680,14680,14680,14680,0
20230831,144300,2229716070,14680,14700,14700,14680,30
20230831,144200,2229275420,14730,14730,14730,14730,0
20230831,144100,2229275420,14730,14730,14730,14730,0
20230831,144000,2229275420,14730,14730,14730,14730,0
20230831,143900,2229275420,14730,14730,14730,14730,0
20230831,143800,2229275420,14730,14730,14730,14730,0
20230831,143700,2229275420,14730,14730,14730,14730,0
20230831,143600,2229275420,14730,14730,14730,14730,36
20230831,143500,2228745140,14730,14710,14730,14710,235
20230831,143400,2225284380,14700,14700,14700,14700,15
20230831,143300,2225063880,14690,14690,14690,14690,5
20230831,143200,2224990430,14680,14690,14690,14680,10
20230831,143100,2224843580,14670,14670,14670,14670,5
20230831,143000,2224770230,14670,14670,14670,14670,15
20230831,142900,2224550180,14630,14640,14640,14630,107
20230831,142800,2222983830,14640,14690,14690,14640,200
20230831,142700,2220051570,14700,14700,14700,14700,10
20230831,142600,2219904570,14700,14690,14700,14690,13
20230831,142500,2219713580,14690,14690,14690,14690,25
20230831,142400,2219346330,14710,14710,14710,14710,0
20230831,142300,2219346330,14710,14710,14710,14710,0
20230831,142200,2219346330,14710,14710,14710,14710,50
20230831,142100,2218610830,14720,14720,14720,14720,0
20230831,142000,2218610830,14720,14720,14720,14690,61
20230831,141900,2217713090,14700,14700,14700,14700,0
20230831,141800,2217713090,14700,14700,14700,14700,0
20230831,141700,2217713090,14700,14700,14700,14700,307
20230831,141600,2213200190,14700,14700,14700,14700,0
20230831,141500,2213200190,14700,14700,14700,14700,0
20230831,141400,2213200190,14700,14700,14700,14700,98
20230831,141300,2211759590,14690,14690,14690,14690,20
20230831,141200,2211465790,14690,14690,14690,14690,89
20230831,141100,2210158380,14660,14660,14660,14660,13
20230831,141000,2209967800,14660,14660,14660,14660,24
20230831,140900,2209615960,14660,14660,14660,14660,74
20230831,140800,2208531120,14660,14660,14660,14660,1
20230831,140700,2208516460,14660,14660,14660,14660,108
20230831,140600,2206933180,14640,14640,14640,14640,20
20230831,140500,2206640380,14630,14630,14630,14630,0
20230831,140400,2206640380,14630,14660,14660,14630,230
20230831,140300,2203271970,14660,14690,14690,14660,428
20230831,140200,2196993900,14690,14690,14690,14690,1
20230831,140100,2196979210,14700,14700,14700,14700,4
20230831,140000,2196920410,14700,14700,14700,14700,0
20230831,135900,2196920410,14700,14680,14700,14680,51
20230831,135800,2196170730,14700,14700,14700,14700,0
20230831,135700,2196170730,14700,14700,14700,14700,0
20230831,135600,2196170730,14700,14700,14700,14700,1
20230831,135500,2196156030,14700,14700,14700,14700,1
20230831,135400,2196141330,14670,14670,14670,14670,0
20230831,135300,2196141330,14670,14670,14670,14670,0
20230831,135200,2196141330,14670,14670,14670,14670,43
20230831,135100,2195510520,14670,14670,14670,14670,3
20230831,135000,2195466510,14700,14700,14700,14700,3
20230831,134900,2195422410,14670,14670,14670,14670,0
20230831,134800,2195422410,14670,14680,14680,14670,303
20230831,134700,2190976720,14670,14670,14670,14670,0
20230831,134600,2190976720,14670,14670,14670,14670,0
20230831,134500,2190976720,14670,14670,14670,14670,49
20230831,134400,2190257890,14670,14720,14720,14670,121
20230831,134300,2188482720,14700,14700,14700,14700,1
20230831,134200,2188468020,14720,14720,14720,14720,0
20230831,134100,2188468020,14720,14720,14720,14720,1
20230831,134000,2188453300,14670,14670,14670,14670,50
20230831,133900,2187719800,14670,14690,14690,14670,78
20230831,133800,2186575200,14690,14700,14700,14690,113
20230831,133700,2184915130,14700,14710,14710,14700,248
20230831,133600,2181268950,14710,14710,14710,14710,1
20230831,133500,2181254240,14710,14710,14710,14710,0
20230831,133400,2181254240,14710,14710,14710,14710,12
20230831,133300,2181077720,14760,14760,14760,14760,0
20230831,133200,2181077720,14760,14760,14760,14760,2
20230831,133100,2181048200,14710,14710,14710,14710,108
20230831,133000,2179459520,14720,14720,14720,14720,0
20230831,132900,2179459520,14720,14730,14730,14720,81
20230831,132800,2178267130,14760,14760,14760,14760,5
20230831,132700,2178193330,14750,14750,14750,14750,20
20230831,132600,2177898330,14720,14730,14730,14720,186
20230831,132500,2175159780,14770,14770,14770,14770,19
20230831,132400,2174879150,14770,14770,14770,14770,0
20230831,132300,2174879150,14770,14760,14770,14760,224
20230831,132200,2171570800,14770,14790,14790,14770,465
20230831,132100,2164700590,14790,14790,14790,14790,0
20230831,132000,2164700590,14790,14790,14790,14790,163
20230831,131900,2162289820,14790,14790,14790,14790,0
20230831,131800,2162289820,14790,14790,14790,14790,54
20230831,131700,2161491160,14790,14840,14840,14790,234
20230831,131600,2158023150,14840,14840,14840,14840,195
20230831,131500,2155129350,14880,14850,14880,14840,29
20230831,131400,2154698720,14890,14890,14890,14890,0
20230831,131300,2154698720,14890,14890,14920,14890,124
20230831,131200,2152849470,14890,14890,14890,14880,90
20230831,131100,2151509420,14890,14890,14890,14890,0
20230831,131000,2151509420,14890,14890,14890,14890,72
20230831,130900,2150437340,14870,14840,14880,14840,233
20230831,130800,2146974670,14840,14840,14840,14840,56
20230831,130700,2146143630,14820,14790,14820,14790,190
20230831,130600,2143331970,14820,14820,14820,14820,0
20230831,130500,2143331970,14820,14820,14820,14820,4
20230831,130400,2143272690,14790,14790,14790,14790,0
20230831,130300,2143272690,14790,14730,14790,14730,41
20230831,130200,2142667500,14730,14730,14730,14730,22
20230831,130100,2142343440,14730,14740,14750,14730,561
20230831,130000,2134075560,14740,14820,14820,14740,11
20230831,125900,2133913340,14770,14760,14770,14730,327
20230831,125800,2129083970,14760,14760,14760,14760,1
20230831,125700,2129069210,14720,14720,14720,14710,195
20230831,125600,2126199010,14710,14710,14710,14710,0
20230831,125500,2126199010,14710,14710,14710,14710,0
20230831,125400,2126199010,14710,14710,14710,14710,0
20230831,125300,2126199010,14710,14720,14720,14710,20
20230831,125200,2125904790,14710,14740,14770,14710,315
20230831,125100,2121260900,14740,14760,14760,14700,232
20230831,125000,2117848420,14720,14830,14830,14720,492
20230831,124900,2110583320,14820,14820,14830,14800,82
20230831,124800,2109368090,14790,14830,14830,14760,58
20230831,124700,2108511590,14830,14780,14840,14750,364
20230831,124600,2103123990,14780,14790,14790,14780,5
20230831,124500,2103050070,14790,14810,14810,14790,108
20230831,124400,2101451790,14800,14790,14800,14770,24
20230831,124300,2101096690,14740,14750,14790,14730,291
20230831,124200,2096804120,14800,14720,14800,14720,3
20230831,124100,2096759870,14800,14800,14800,14800,0
20230831,124000,2096759870,14800,14800,14800,14750,7
20230831,123900,2096656410,14700,14710,14710,14700,289
20230831,123800,2092408000,14710,14710,14710,14710,111
20230831,123700,2090775190,14710,14710,14770,14710,185
20230831,123600,2088053360,14710,14850,14850,14710,123
20230831,123500,2086234860,14850,14860,14860,14850,268
20230831,123400,2082252430,14900,14900,14900,14900,0
20230831,123300,2082252430,14900,14790,14900,14740,293
20230831,123200,2077894510,14710,14710,14710,14710,1
20230831,123100,2077879800,14710,14710,14710,14710,1
20230831,123000,2077865090,14720,14720,14720,14720,263
20230831,122900,2073993730,14720,14720,14720,14720,0
20230831,122800,2073993730,14720,14720,14720,14700,41
20230831,122700,2073390250,14730,14680,14730,14680,12
20230831,122600,2073213590,14650,14830,14830,14650,1267
20230831,122500,2054594550,14830,14820,14830,14820,30
20230831,122400,2054149750,14790,14790,14790,14790,5
20230831,122300,2054075800,14790,14820,14830,14770,197
20230831,122200,2051156860,14780,14780,14780,14780,8
20230831,122100,2051038620,14780,14760,14780,14760,110
20230831,122000,2049414520,14760,14720,14760,14720,996
20230831,121900,2034725100,14730,14730,14730,14730,6
20230831,121800,2034636720,14660,14710,14710,14650,632
20230831,121700,2025363960,14710,14720,14720,14710,220
20230831,121600,2022126610,14710,14750,14850,14700,2309
20230831,121500,1988165950,14870,14810,14870,14750,2833
20230831,121400,1946334700,14810,14890,14900,14810,131
20230831,121300,1944387890,14890,14860,14890,14860,3
20230831,121200,1944343280,14860,14860,14860,14860,92
20230831,121100,1942976160,14810,14840,14840,14790,285
20230831,121000,1938756880,14870,14850,14870,14850,7
20230831,120900,1938652870,14880,14850,14880,14800,1239
20230831,120800,1920297200,14830,14820,14900,14800,222
20230831,120700,1917010280,14810,14900,14900,14810,90
20230831,120600,1915670640,14900,14910,14910,14900,80
20230831,120500,1914478440,14950,14770,14950,14760,194
20230831,120400,1911601240,14760,14930,14980,14760,1532
20230831,120300,1888892510,14930,14950,14970,14930,201
20230831,120200,1885889460,14950,15040,15070,14950,1459
20230831,120100,1863983320,15040,14980,15050,14980,1087
20230831,120000,1847653860,14980,14940,14980,14930,219
20230831,115900,1844378550,14890,14870,14890,14870,410
20230831,115800,1838280170,14860,14860,14860,14860,0
20230831,115700,1838280170,14860,14870,14890,14860,448
20230831,115600,1831620210,14880,15030,15030,14860,3076
20230831,115500,1785745480,15040,15130,15130,15010,904
20230831,115400,1772124300,15120,15080,15130,15060,688
20230831,115300,1761737810,15080,15310,15310,15080,2955
20230831,115200,1716768810,15380,15400,15450,15380,1273
20230831,115100,1697165650,15400,15450,15580,15400,260
20230831,115000,1693142630,15450,15380,15480,15380,1770
20230831,114900,1665787060,15450,15300,15450,15300,1484
20230831,114800,1643008590,15290,15370,15490,15230,1748
20230831,114700,1616184470,15370,15490,15490,15120,3471
20230831,114600,1563156510,15400,15680,15680,15400,4471
20230831,114500,1493614070,15720,16430,16490,15200,8185
20230831,114400,1364948660,16430,16550,16680,16400,4218
20230831,114300,1295420450,16600,16510,16900,16380,7008
20230831,114200,1178191520,16530,16170,16670,16170,6312
20230831,114100,1074113780,16170,16610,17200,16100,13893
20230831,114000,842075830,16870,16500,17500,16440,39056
20230831,113900,181569940,15970,15970,15970,15970,0
20230831,113800,181569940,15970,14990,15970,14990,2530
20230831,113700,142171730,15000,14570,15250,14570,3586
20230831,113600,88999130,14520,14500,14520,14500,1085
20230831,113500,73260930,14460,14460,14460,14460,0
20230831,113400,73260930,14460,14460,14460,14460,0
20230831,113300,73260930,14460,14460,14460,14460,0
20230831,113200,73260930,14460,14460,14460,14460,0
20230831,113100,73260930,14460,14460,14460,14460,0
20230831,113000,73260930,14460,14460,14460,14460,0
20230831,112900,73260930,14460,14460,14460,14460,0
20230831,112800,73260930,14460,14460,14460,14460,0
20230831,112700,73260930,14460,14460,14460,14460,0
20230831,112600,73260930,14460,14460,14460,14460,0
20230831,112500,73260930,14460,14460,14460,14460,0
20230831,112400,73260930,14460,14460,14460,14460,366
20230831,112300,67968570,14460,14450,14460,14450,7
20230831,112200,67867370,14450,14450,14450,14450,0
20230831,112100,67867370,14450,14450,14450,14450,0
20230831,112000,67867370,14450,14460,14460,14450,7
20230831,111900,67766170,14450,14450,14450,14450,0
20230831,111800,67766170,14450,14450,14450,14450,0
20230831,111700,67766170,14450,14440,14450,14440,11
20230831,111600,67607240,14400,14400,14400,14400,0
20230831,111500,67607240,14400,14400,14400,14400,0
20230831,111400,67607240,14400,14400,14400,14400,0
20230831,111300,67607240,14400,14400,14400,14400,0
20230831,111200,67607240,14400,14400,14400,14400,1
20230831,111100,67592840,14390,14390,14390,14390,0
20230831,111000,67592840,14390,14390,14390,14390,0
20230831,110900,67592840,14390,14390,14390,14390,0
20230831,110800,67592840,14390,14390,14390,14390,0
20230831,110700,67592840,14390,14390,14390,14390,0
20230831,110600,67592840,14390,14390,14390,14390,0
20230831,110500,67592840,14390,14390,14390,14390,0
20230831,110400,67592840,14390,14390,14390,14390,100
20230831,110300,66153840,14380,14380,14380,14380,0
20230831,110200,66153840,14380,14380,14380,14380,0
20230831,110100,66153840,14380,14380,14380,14380,0
20230831,110000,66153840,14380,14380,14380,14380,0
20230831,105900,66153840,14380,14380,14380,14380,0
20230831,105800,66153840,14380,14380,14380,14380,0
20230831,105700,66153840,14380,14380,14380,14380,0
20230831,105600,66153840,14380,14380,14380,14380,0
20230831,105500,66153840,14380,14380,14380,14380,0
20230831,105400,66153840,14380,14380,14380,14380,93
20230831,105300,64816500,14380,14380,14380,14380,0
20230831,105200,64816500,14380,14380,14380,14380,0
20230831,105100,64816500,14380,14380,14380,14380,2
20230831,105000,64787740,14380,14380,14380,14380,0
20230831,104900,64787740,14380,14380,14380,14380,0
20230831,104800,64787740,14380,14390,14390,14380,207
20230831,104700,61809030,14430,14430,14430,14430,0
20230831,104600,61809030,14430,14430,14430,14430,0
20230831,104500,61809030,14430,14430,14430,14430,0
20230831,104400,61809030,14430,14430,14430,14430,0
20230831,104300,61809030,14430,14430,14430,14430,0
20230831,104200,61809030,14430,14430,14430,14430,0
20230831,104100,61809030,14430,14430,14430,14430,0
20230831,104000,61809030,14430,14430,14430,14430,0
20230831,103900,61809030,14430,14430,14430,14430,0
20230831,103800,61809030,14430,14430,14430,14430,0
20230831,103700,61809030,14430,14430,14430,14430,0
20230831,103600,61809030,14430,14430,14430,14430,0
20230831,103500,61809030,14430,14430,14430,14430,0
20230831,103400,61809030,14430,14430,14430,14430,0
20230831,103300,61809030,14430,14430,14430,14430,0
20230831,103200,61809030,14430,14430,14430,14430,0
20230831,103100,61809030,14430,14430,14430,14430,0
20230831,103000,61809030,14430,14430,14430,14430,0
20230831,102900,61809030,14430,14430,14430,14430,0
20230831,102800,61809030,14430,14430,14430,14430,0
20230831,102700,61809030,14430,14430,14430,14430,0
20230831,102600,61809030,14430,14430,14430,14430,0
20230831,102500,61809030,14430,14430,14430,14430,1
20230831,102400,61794600,14430,14430,14430,14430,0
20230831,102300,61794600,14430,14430,14430,14430,0
20230831,102200,61794600,14430,14430,14430,14430,0
20230831,102100,61794600,14430,14430,14430,14430,0
20230831,102000,61794600,14430,14430,14430,14430,0
20230831,101900,61794600,14430,14430,14430,14430,0
20230831,101800,61794600,14430,14430,14430,14430,0
20230831,101700,61794600,14430,14430,14430,14430,0
20230831,101600,61794600,14430,14370,14430,14370,686
20230831,101500,51925500,14370,14380,14380,14370,613
20230831,101400,43112550,14390,14390,14390,14390,385
20230831,101300,37572400,14390,14390,14390,14390,0
20230831,101200,37572400,14390,14390,14390,14390,0
20230831,101100,37572400,14390,14390,14390,14390,0
20230831,101000,37572400,14390,14390,14390,14390,0
20230831,100900,37572400,14390,14390,14390,14390,320
20230831,100800,32967600,14390,14400,14400,14390,350
20230831,100700,27931070,14390,14400,14400,14390,301
20230831,100600,23598610,14410,14410,14410,14410,0
20230831,100500,23598610,14410,14410,14410,14410,0
20230831,100400,23598610,14410,14410,14410,14410,13
20230831,100300,23411280,14410,14410,14410,14410,0
20230831,100200,23411280,14410,14410,14410,14410,0
20230831,100100,23411280,14410,14410,14410,14410,162
20230831,100000,21076860,14390,14390,14390,14390,0
20230831,095900,21076860,14390,14400,14400,14390,182
20230831,095800,18457190,14410,14410,14410,14410,0
20230831,095700,18457190,14410,14410,14410,14410,0
20230831,095600,18457190,14410,14410,14410,14410,0
20230831,095500,18457190,14410,14430,14430,14410,80
20230831,095400,17303750,14440,14440,14440,14440,40
20230831,095300,16726150,14450,14450,14450,14450,10
20230831,095200,16581650,14450,14450,14450,14450,10
20230831,095100,16437150,14460,14460,14460,14460,10
20230831,095000,16292550,14460,14460,14460,14460,31
20230831,094900,15844290,14460,14460,14460,14460,5
20230831,094800,15771990,14460,14460,14460,14460,0
20230831,094700,15771990,14460,14460,14460,14460,150
20230831,094600,13602990,14460,14460,14460,14460,1
20230831,094500,13588530,14460,14470,14480,14460,581
20230831,094400,5184350,14480,14490,14490,14480,108
20230831,094300,3620500,14530,14530,14530,14530,0
20230831,094200,3620500,14530,14530,14530,14530,0
20230831,094100,3620500,14530,14530,14530,14530,1
20230831,094000,3605970,14530,14530,14530,14530,0
20230831,093900,3605970,14530,14530,14530,14530,0
20230831,093800,3605970,14530,14530,14530,14530,0
20230831,093700,3605970,14530,14530,14530,14530,0
20230831,093600,3605970,14530,14530,14530,14530,5
20230831,093500,3533320,14530,14530,14530,14530,0
20230831,093400,3533320,14530,14530,14530,14530,0
20230831,093300,3533320,14530,14530,14530,14530,0
20230831,093200,3533320,14530,14530,14530,14530,3
20230831,093100,3489730,14480,14480,14480,14480,0
20230831,093000,3489730,14480,14480,14480,14480,0
20230831,092900,3489730,14480,14480,14480,14480,0
20230831,092800,3489730,14480,14480,14480,14480,0
20230831,092700,3489730,14480,14480,14480,14480,96
20230831,092600,2099650,14500,14500,14500,14500,0
20230831,092500,2099650,14500,14500,14500,14500,0
20230831,092400,2099650,14500,14500,14500,14500,30
20230831,092300,1664650,14430,14430,14430,14430,0
20230831,092200,1664650,14430,14430,14430,14430,0
20230831,092100,1664650,14430,14430,14430,14430,0
20230831,092000,1664650,14430,14440,14440,14430,8
20230831,091900,1549180,14450,14450,14450,14450,11
20230831,091800,1390230,14490,14490,14490,14490,0
20230831,091700,1390230,14490,14490,14490,14490,0
20230831,091600,1390230,14490,14490,14490,14490,0
20230831,091500,1390230,14490,14490,14490,14490,0
20230831,091400,1390230,14490,14490,14490,14490,0
20230831,091300,1390230,14490,14490,14490,14490,0
20230831,091200,1390230,14490,14490,14490,14490,0
20230831,091100,1390230,14490,14490,14490,14490,1
20230831,091000,1375740,14490,14520,14520,14490,74
20230831,090900,303450,14400,14400,14400,14400,0
20230831,090800,303450,14400,14400,14400,14400,0
20230831,090700,303450,14400,14400,14400,14400,0
20230831,090600,303450,14400,14400,14400,14400,0
20230831,090500,303450,14400,14400,14400,14400,0
20230831,090400,303450,14400,14400,14400,14400,0
20230831,090300,303450,14400,14450,14450,14400,18
20230831,090200,43560,14520,14520,14520,14520,0
20230831,090100,43560,14520,14520,14520,14520,0
20230831,090000,43560,14520,14520,14520,14520,3