KissMeData/341170/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204200,13600870,8430,8420,8430,8420,9
20230831,204100,13600870,8430,8430,8430,8430,0
20230831,204000,13600870,8430,8430,8430,8430,0
20230831,203900,13600870,8430,8430,8430,8430,0
20230831,203800,13600870,8430,8430,8430,8430,0
20230831,203700,13600870,8430,8430,8430,8430,0
20230831,203600,13600870,8430,8430,8430,8430,0
20230831,203500,13600870,8430,8430,8430,8430,0
20230831,203400,13600870,8430,8430,8430,8430,0
20230831,203300,13600870,8430,8430,8430,8430,0
20230831,203200,13600870,8430,8430,8430,8430,0
20230831,203100,13600870,8430,8430,8430,8430,0
20230831,203000,13600870,8430,8430,8430,8430,0
20230831,202900,13600870,8430,8430,8430,8430,0
20230831,202800,13600870,8430,8430,8430,8430,0
20230831,202700,13600870,8430,8430,8430,8430,0
20230831,202600,13600870,8430,8430,8430,8430,0
20230831,202500,13600870,8430,8430,8430,8430,0
20230831,202400,13600870,8430,8430,8430,8430,0
20230831,202300,13600870,8430,8430,8430,8430,0
20230831,202200,13600870,8430,8430,8430,8430,0
20230831,202100,13600870,8430,8430,8430,8430,0
20230831,202000,13600870,8430,8430,8430,8430,0
20230831,201900,13600870,8430,8430,8430,8430,0
20230831,201800,13600870,8430,8430,8430,8430,0
20230831,201700,13600870,8430,8430,8430,8430,0
20230831,201600,13600870,8430,8430,8430,8430,0
20230831,201500,13600870,8430,8430,8430,8430,0
20230831,201400,13600870,8430,8430,8430,8430,0
20230831,201300,13600870,8430,8430,8430,8430,0
20230831,201200,13600870,8430,8420,8430,8420,9
20230831,201100,13600870,8430,8430,8430,8430,0
20230831,201000,13600870,8430,8430,8430,8430,0
20230831,200900,13600870,8430,8430,8430,8430,0
20230831,200800,13600870,8430,8430,8430,8430,0
20230831,200700,13600870,8430,8430,8430,8430,0
20230831,200600,13600870,8430,8430,8430,8430,0
20230831,200500,13600870,8430,8430,8430,8430,0
20230831,200400,13600870,8430,8430,8430,8430,0
20230831,200300,13600870,8430,8430,8430,8430,0
20230831,200200,13600870,8430,8430,8430,8430,0
20230831,200100,13600870,8430,8430,8430,8430,0
20230831,200000,13600870,8430,8430,8430,8430,0
20230831,195900,13600870,8430,8430,8430,8430,0
20230831,195800,13600870,8430,8430,8430,8430,0
20230831,195700,13600870,8430,8430,8430,8430,0
20230831,195600,13600870,8430,8430,8430,8430,0
20230831,195500,13600870,8430,8430,8430,8430,0
20230831,195400,13600870,8430,8430,8430,8430,0
20230831,195300,13600870,8430,8430,8430,8430,0
20230831,195200,13600870,8430,8430,8430,8430,0
20230831,195100,13600870,8430,8430,8430,8430,0
20230831,195000,13600870,8430,8430,8430,8430,0
20230831,194900,13600870,8430,8430,8430,8430,0
20230831,194800,13600870,8430,8430,8430,8430,0
20230831,194700,13600870,8430,8430,8430,8430,0
20230831,194600,13600870,8430,8430,8430,8430,0
20230831,194500,13600870,8430,8430,8430,8430,0
20230831,194400,13600870,8430,8430,8430,8430,0
20230831,194300,13600870,8430,8430,8430,8430,0
20230831,194200,13600870,8430,8420,8430,8420,9
20230831,194100,13600870,8430,8430,8430,8430,0
20230831,194000,13600870,8430,8430,8430,8430,0
20230831,193900,13600870,8430,8430,8430,8430,0
20230831,193800,13600870,8430,8430,8430,8430,0
20230831,193700,13600870,8430,8430,8430,8430,0
20230831,193600,13600870,8430,8430,8430,8430,0
20230831,193500,13600870,8430,8430,8430,8430,0
20230831,193400,13600870,8430,8430,8430,8430,0
20230831,193300,13600870,8430,8430,8430,8430,0
20230831,193200,13600870,8430,8430,8430,8430,0
20230831,193100,13600870,8430,8430,8430,8430,0
20230831,193000,13600870,8430,8430,8430,8430,0
20230831,192900,13600870,8430,8430,8430,8430,0
20230831,192800,13600870,8430,8430,8430,8430,0
20230831,192700,13600870,8430,8430,8430,8430,0
20230831,192600,13600870,8430,8430,8430,8430,0
20230831,192500,13600870,8430,8430,8430,8430,0
20230831,192400,13600870,8430,8430,8430,8430,0
20230831,192300,13600870,8430,8430,8430,8430,0
20230831,192200,13600870,8430,8430,8430,8430,0
20230831,192100,13600870,8430,8430,8430,8430,0
20230831,192000,13600870,8430,8430,8430,8430,0
20230831,191900,13600870,8430,8430,8430,8430,0
20230831,191800,13600870,8430,8430,8430,8430,0
20230831,191700,13600870,8430,8430,8430,8430,0
20230831,191600,13600870,8430,8430,8430,8430,0
20230831,191500,13600870,8430,8430,8430,8430,0
20230831,191400,13600870,8430,8430,8430,8430,0
20230831,191300,13600870,8430,8430,8430,8430,0
20230831,191200,13600870,8430,8420,8430,8420,9
20230831,191100,13600870,8430,8430,8430,8430,0
20230831,191000,13600870,8430,8430,8430,8430,0
20230831,190900,13600870,8430,8430,8430,8430,0
20230831,190800,13600870,8430,8430,8430,8430,0
20230831,190700,13600870,8430,8430,8430,8430,0
20230831,190600,13600870,8430,8430,8430,8430,0
20230831,190500,13600870,8430,8430,8430,8430,0
20230831,190400,13600870,8430,8430,8430,8430,0
20230831,190300,13600870,8430,8430,8430,8430,0
20230831,190200,13600870,8430,8430,8430,8430,0
20230831,190100,13600870,8430,8430,8430,8430,0
20230831,190000,13600870,8430,8430,8430,8430,0
20230831,185900,13600870,8430,8430,8430,8430,0
20230831,185800,13600870,8430,8430,8430,8430,0
20230831,185700,13600870,8430,8430,8430,8430,0
20230831,185600,13600870,8430,8430,8430,8430,0
20230831,185500,13600870,8430,8430,8430,8430,0
20230831,185400,13600870,8430,8430,8430,8430,0
20230831,185300,13600870,8430,8430,8430,8430,0
20230831,185200,13600870,8430,8430,8430,8430,0
20230831,185100,13600870,8430,8430,8430,8430,0
20230831,185000,13600870,8430,8430,8430,8430,0
20230831,184900,13600870,8430,8430,8430,8430,0
20230831,184800,13600870,8430,8430,8430,8430,0
20230831,184700,13600870,8430,8430,8430,8430,0
20230831,184600,13600870,8430,8430,8430,8430,0
20230831,184500,13600870,8430,8430,8430,8430,0
20230831,184400,13600870,8430,8430,8430,8430,0
20230831,184300,13600870,8430,8430,8430,8430,0
20230831,184200,13600870,8430,8420,8430,8420,9
20230831,184100,13600870,8430,8430,8430,8430,0
20230831,184000,13600870,8430,8430,8430,8430,0
20230831,183900,13600870,8430,8430,8430,8430,0
20230831,183800,13600870,8430,8430,8430,8430,0
20230831,183700,13600870,8430,8430,8430,8430,0
20230831,183600,13600870,8430,8430,8430,8430,0
20230831,183500,13600870,8430,8430,8430,8430,0
20230831,183400,13600870,8430,8430,8430,8430,0
20230831,183300,13600870,8430,8430,8430,8430,0
20230831,183200,13600870,8430,8430,8430,8430,0
20230831,183100,13600870,8430,8430,8430,8430,0
20230831,183000,13600870,8430,8430,8430,8430,0
20230831,182900,13600870,8430,8430,8430,8430,0
20230831,182800,13600870,8430,8430,8430,8430,0
20230831,182700,13600870,8430,8430,8430,8430,0
20230831,182600,13600870,8430,8430,8430,8430,0
20230831,182500,13600870,8430,8430,8430,8430,0
20230831,182400,13600870,8430,8430,8430,8430,0
20230831,182300,13600870,8430,8430,8430,8430,0
20230831,182200,13600870,8430,8430,8430,8430,0
20230831,182100,13600870,8430,8430,8430,8430,0
20230831,182000,13600870,8430,8430,8430,8430,0
20230831,181900,13600870,8430,8430,8430,8430,0
20230831,181800,13600870,8430,8430,8430,8430,0
20230831,181700,13600870,8430,8430,8430,8430,0
20230831,181600,13600870,8430,8430,8430,8430,0
20230831,181500,13600870,8430,8430,8430,8430,0
20230831,181400,13600870,8430,8430,8430,8430,0
20230831,181300,13600870,8430,8430,8430,8430,0
20230831,181200,13600870,8430,8420,8430,8420,9
20230831,181100,13600870,8430,8430,8430,8430,0
20230831,181000,13600870,8430,8430,8430,8430,0
20230831,180900,13600870,8430,8430,8430,8430,0
20230831,180800,13600870,8430,8430,8430,8430,0
20230831,180700,13600870,8430,8430,8430,8430,0
20230831,180600,13600870,8430,8430,8430,8430,0
20230831,180500,13600870,8430,8430,8430,8430,0
20230831,180400,13600870,8430,8430,8430,8430,0
20230831,180300,13600870,8430,8430,8430,8430,0
20230831,180200,13600870,8430,8430,8430,8430,0
20230831,180100,13600870,8430,8430,8430,8430,0
20230831,180000,13600870,8430,8430,8430,8430,0
20230831,175900,13600870,8430,8430,8430,8430,0
20230831,175800,13600870,8430,8430,8430,8430,0
20230831,175700,13600870,8430,8430,8430,8430,0
20230831,175600,13600870,8430,8430,8430,8430,0
20230831,175500,13600870,8430,8430,8430,8430,0
20230831,175400,13600870,8430,8430,8430,8430,0
20230831,175300,13600870,8430,8430,8430,8430,0
20230831,175200,13600870,8430,8430,8430,8430,0
20230831,175100,13600870,8430,8430,8430,8430,0
20230831,175000,13600870,8430,8430,8430,8430,0
20230831,174900,13600870,8430,8430,8430,8430,0
20230831,174800,13600870,8430,8430,8430,8430,0
20230831,174700,13600870,8430,8430,8430,8430,0
20230831,174600,13600870,8430,8430,8430,8430,0
20230831,174500,13600870,8430,8430,8430,8430,0
20230831,174400,13600870,8430,8430,8430,8430,0
20230831,174300,13600870,8430,8430,8430,8430,0
20230831,174200,13600870,8430,8420,8430,8420,9
20230831,174100,13600870,8430,8430,8430,8430,0
20230831,174000,13600870,8430,8430,8430,8430,0
20230831,173900,13600870,8430,8430,8430,8430,0
20230831,173800,13600870,8430,8430,8430,8430,0
20230831,173700,13600870,8430,8430,8430,8430,0
20230831,173600,13600870,8430,8430,8430,8430,0
20230831,173500,13600870,8430,8430,8430,8430,0
20230831,173400,13600870,8430,8430,8430,8430,0
20230831,173300,13600870,8430,8430,8430,8430,0
20230831,173200,13600870,8430,8430,8430,8430,0
20230831,173100,13600870,8430,8430,8430,8430,0
20230831,173000,13600870,8430,8430,8430,8430,0
20230831,172900,13600870,8430,8430,8430,8430,0
20230831,172800,13600870,8430,8430,8430,8430,0
20230831,172700,13600870,8430,8430,8430,8430,0
20230831,172600,13600870,8430,8430,8430,8430,0
20230831,172500,13600870,8430,8430,8430,8430,0
20230831,172400,13600870,8430,8430,8430,8430,0
20230831,172300,13600870,8430,8430,8430,8430,0
20230831,172200,13600870,8430,8430,8430,8430,0
20230831,172100,13600870,8430,8430,8430,8430,0
20230831,172000,13600870,8430,8430,8430,8430,0
20230831,171900,13600870,8430,8430,8430,8430,0
20230831,171800,13600870,8430,8430,8430,8430,0
20230831,171700,13600870,8430,8430,8430,8430,0
20230831,171600,13600870,8430,8430,8430,8430,0
20230831,171500,13600870,8430,8430,8430,8430,0
20230831,171400,13600870,8430,8430,8430,8430,0
20230831,171300,13600870,8430,8430,8430,8430,0
20230831,171200,13600870,8430,8420,8430,8420,9
20230831,171100,13600870,8430,8430,8430,8430,0
20230831,171000,13600870,8430,8430,8430,8430,0
20230831,170900,13600870,8430,8430,8430,8430,0
20230831,170800,13600870,8430,8430,8430,8430,0
20230831,170700,13600870,8430,8430,8430,8430,0
20230831,170600,13600870,8430,8430,8430,8430,0
20230831,170500,13600870,8430,8430,8430,8430,0
20230831,170400,13600870,8430,8430,8430,8430,0
20230831,170300,13600870,8430,8430,8430,8430,0
20230831,170200,13600870,8430,8430,8430,8430,0
20230831,170100,13600870,8430,8430,8430,8430,0
20230831,170000,13600870,8430,8430,8430,8430,0
20230831,165900,13600870,8430,8430,8430,8430,0
20230831,165800,13600870,8430,8430,8430,8430,0
20230831,165700,13600870,8430,8430,8430,8430,0
20230831,165600,13600870,8430,8430,8430,8430,0
20230831,165500,13600870,8430,8430,8430,8430,0
20230831,165400,13600870,8430,8430,8430,8430,0
20230831,165300,13600870,8430,8430,8430,8430,0
20230831,165200,13600870,8430,8430,8430,8430,0
20230831,165100,13600870,8430,8430,8430,8430,0
20230831,165000,13600870,8430,8430,8430,8430,0
20230831,164900,13600870,8430,8430,8430,8430,0
20230831,164800,13600870,8430,8430,8430,8430,0
20230831,164700,13600870,8430,8430,8430,8430,0
20230831,164600,13600870,8430,8430,8430,8430,0
20230831,164500,13600870,8430,8430,8430,8430,0
20230831,164400,13600870,8430,8430,8430,8430,0
20230831,164300,13600870,8430,8430,8430,8430,0
20230831,164200,13600870,8430,8420,8430,8420,9
20230831,164100,13600870,8430,8430,8430,8430,0
20230831,164000,13600870,8430,8430,8430,8430,0
20230831,163900,13600870,8430,8430,8430,8430,0
20230831,163800,13600870,8430,8430,8430,8430,0
20230831,163700,13600870,8430,8430,8430,8430,0
20230831,163600,13600870,8430,8430,8430,8430,0
20230831,163500,13600870,8430,8430,8430,8430,0
20230831,163400,13600870,8430,8430,8430,8430,0
20230831,163300,13600870,8430,8430,8430,8430,0
20230831,163200,13600870,8430,8430,8430,8430,0
20230831,163100,13600870,8430,8430,8430,8430,0
20230831,163000,13600870,8430,8430,8430,8430,0
20230831,162900,13600870,8430,8430,8430,8430,0
20230831,162800,13600870,8430,8430,8430,8430,0
20230831,162700,13600870,8430,8430,8430,8430,0
20230831,162600,13600870,8430,8430,8430,8430,0
20230831,162500,13600870,8430,8430,8430,8430,0
20230831,162400,13600870,8430,8430,8430,8430,0
20230831,162300,13600870,8430,8430,8430,8430,0
20230831,162200,13600870,8430,8430,8430,8430,0
20230831,162100,13600870,8430,8430,8430,8430,0
20230831,162000,13600870,8430,8430,8430,8430,0
20230831,161900,13600870,8430,8430,8430,8430,0
20230831,161800,13600870,8430,8430,8430,8430,0
20230831,161700,13600870,8430,8430,8430,8430,0
20230831,161600,13600870,8430,8430,8430,8430,0
20230831,161500,13600870,8430,8430,8430,8430,0
20230831,161400,13600870,8430,8430,8430,8430,0
20230831,161300,13600870,8430,8430,8430,8430,0
20230831,161200,13600870,8430,8420,8430,8420,9
20230831,161100,13600870,8430,8430,8430,8430,0
20230831,161000,13600870,8430,8430,8430,8430,0
20230831,160900,13600870,8430,8430,8430,8430,0
20230831,160800,13600870,8430,8430,8430,8430,0
20230831,160700,13600870,8430,8430,8430,8430,0
20230831,160600,13600870,8430,8430,8430,8430,0
20230831,160500,13600870,8430,8430,8430,8430,0
20230831,160400,13600870,8430,8430,8430,8430,0
20230831,160300,13600870,8430,8430,8430,8430,0
20230831,160200,13600870,8430,8430,8430,8430,0
20230831,160100,13600870,8430,8430,8430,8430,0
20230831,160000,13600870,8430,8430,8430,8430,0
20230831,155900,13600870,8430,8430,8430,8430,0
20230831,155800,13600870,8430,8430,8430,8430,0
20230831,155700,13600870,8430,8430,8430,8430,0
20230831,155600,13600870,8430,8430,8430,8430,0
20230831,155500,13600870,8430,8430,8430,8430,0
20230831,155400,13600870,8430,8430,8430,8430,0
20230831,155300,13600870,8430,8430,8430,8430,0
20230831,155200,13600870,8430,8430,8430,8430,0
20230831,155100,13600870,8430,8430,8430,8430,0
20230831,155000,13600870,8430,8430,8430,8430,0
20230831,154900,13600870,8430,8430,8430,8430,0
20230831,154800,13600870,8430,8430,8430,8430,0
20230831,154700,13600870,8430,8430,8430,8430,0
20230831,154600,13600870,8430,8430,8430,8430,0
20230831,154500,13600870,8430,8430,8430,8430,0
20230831,154400,13600870,8430,8430,8430,8430,0
20230831,154300,13600870,8430,8430,8430,8430,0
20230831,154200,13600870,8430,8420,8430,8420,9
20230831,154100,13600870,8430,8430,8430,8430,0
20230831,154000,13600870,8430,8430,8430,8430,0
20230831,153900,13600870,8430,8430,8430,8430,0
20230831,153800,13600870,8430,8430,8430,8430,0
20230831,153700,13600870,8430,8430,8430,8430,0
20230831,153600,13600870,8430,8430,8430,8430,0
20230831,153500,13600870,8430,8430,8430,8430,0
20230831,153400,13600870,8430,8430,8430,8430,0
20230831,153300,13600870,8430,8430,8430,8430,0
20230831,153200,13600870,8430,8430,8430,8430,0
20230831,153100,13600870,8430,8430,8430,8430,0
20230831,153000,13600870,8430,8430,8430,8430,0
20230831,152900,13600870,8430,8430,8430,8430,0
20230831,152800,13600870,8430,8430,8430,8430,0
20230831,152700,13600870,8430,8430,8430,8430,0
20230831,152600,13600870,8430,8430,8430,8430,0
20230831,152500,13600870,8430,8430,8430,8430,0
20230831,152400,13600870,8430,8430,8430,8430,0
20230831,152300,13600870,8430,8430,8430,8430,0
20230831,152200,13600870,8430,8430,8430,8430,0
20230831,152100,13600870,8430,8430,8430,8430,0
20230831,152000,13600870,8430,8430,8430,8430,0
20230831,151900,13600870,8430,8430,8430,8430,0
20230831,151800,13600870,8430,8430,8430,8430,0
20230831,151700,13600870,8430,8430,8430,8430,0
20230831,151600,13600870,8430,8430,8430,8430,0
20230831,151500,13600870,8430,8430,8430,8430,0
20230831,151400,13600870,8430,8430,8430,8430,0
20230831,151300,13600870,8430,8430,8430,8430,0
20230831,151200,13600870,8430,8430,8430,8430,0
20230831,151100,13600870,8430,8430,8430,8430,0
20230831,151000,13600870,8430,8430,8430,8430,0
20230831,150900,13600870,8430,8430,8430,8430,0
20230831,150800,13600870,8430,8430,8430,8430,0
20230831,150700,13600870,8430,8430,8430,8430,0
20230831,150600,13600870,8430,8430,8430,8430,0
20230831,150500,13600870,8430,8430,8430,8430,0
20230831,150400,13600870,8430,8430,8430,8430,0
20230831,150300,13600870,8430,8430,8430,8430,0
20230831,150200,13600870,8430,8430,8430,8430,0
20230831,150100,13600870,8430,8430,8430,8430,0
20230831,150000,13600870,8430,8430,8430,8430,0
20230831,145900,13600870,8430,8430,8430,8430,0
20230831,145800,13600870,8430,8430,8430,8430,0
20230831,145700,13600870,8430,8430,8430,8430,0
20230831,145600,13600870,8430,8430,8430,8430,0
20230831,145500,13600870,8430,8430,8430,8430,0
20230831,145400,13600870,8430,8430,8430,8430,0
20230831,145300,13600870,8430,8430,8430,8430,0
20230831,145200,13600870,8430,8430,8430,8430,0
20230831,145100,13600870,8430,8430,8430,8430,0
20230831,145000,13600870,8430,8430,8430,8430,0
20230831,144900,13600870,8430,8420,8430,8420,9
20230831,144800,13525080,8250,8250,8250,8250,3
20230831,144700,13500330,8420,8420,8420,8420,0
20230831,144600,13500330,8420,8420,8420,8420,0
20230831,144500,13500330,8420,8420,8420,8420,0
20230831,144400,13500330,8420,8420,8420,8420,1
20230831,144300,13491910,8420,8420,8420,8420,0
20230831,144200,13491910,8420,8420,8420,8420,0
20230831,144100,13491910,8420,8420,8420,8420,0
20230831,144000,13491910,8420,8420,8420,8420,0
20230831,143900,13491910,8420,8420,8420,8420,0
20230831,143800,13491910,8420,8420,8420,8420,0
20230831,143700,13491910,8420,8420,8420,8420,0
20230831,143600,13491910,8420,8420,8420,8420,0
20230831,143500,13491910,8420,8420,8420,8420,0
20230831,143400,13491910,8420,8420,8420,8420,0
20230831,143300,13491910,8420,8420,8420,8420,0
20230831,143200,13491910,8420,8420,8420,8420,0
20230831,143100,13491910,8420,8420,8420,8420,0
20230831,143000,13491910,8420,8420,8420,8420,0
20230831,142900,13491910,8420,8420,8420,8420,0
20230831,142800,13491910,8420,8420,8420,8420,0
20230831,142700,13491910,8420,8420,8420,8420,0
20230831,142600,13491910,8420,8420,8420,8420,0
20230831,142500,13491910,8420,8420,8420,8420,0
20230831,142400,13491910,8420,8420,8420,8420,0
20230831,142300,13491910,8420,8420,8420,8420,0
20230831,142200,13491910,8420,8420,8420,8420,0
20230831,142100,13491910,8420,8420,8420,8420,0
20230831,142000,13491910,8420,8420,8420,8420,0
20230831,141900,13491910,8420,8420,8420,8420,0
20230831,141800,13491910,8420,8420,8420,8420,0
20230831,141700,13491910,8420,8420,8420,8420,0
20230831,141600,13491910,8420,8420,8420,8420,0
20230831,141500,13491910,8420,8420,8420,8420,0
20230831,141400,13491910,8420,8420,8420,8420,0
20230831,141300,13491910,8420,8420,8420,8420,0
20230831,141200,13491910,8420,8420,8420,8420,0
20230831,141100,13491910,8420,8420,8420,8420,0
20230831,141000,13491910,8420,8420,8420,8420,0
20230831,140900,13491910,8420,8420,8420,8420,0
20230831,140800,13491910,8420,8420,8420,8420,0
20230831,140700,13491910,8420,8420,8420,8420,0
20230831,140600,13491910,8420,8420,8420,8420,0
20230831,140500,13491910,8420,8420,8420,8420,0
20230831,140400,13491910,8420,8420,8420,8420,0
20230831,140300,13491910,8420,8420,8420,8420,0
20230831,140200,13491910,8420,8420,8420,8420,5
20230831,140100,13449810,8420,8420,8420,8420,0
20230831,140000,13449810,8420,8420,8420,8420,0
20230831,135900,13449810,8420,8420,8420,8420,0
20230831,135800,13449810,8420,8420,8420,8420,0
20230831,135700,13449810,8420,8420,8420,8420,0
20230831,135600,13449810,8420,8420,8420,8420,0
20230831,135500,13449810,8420,8420,8420,8420,0
20230831,135400,13449810,8420,8420,8420,8420,0
20230831,135300,13449810,8420,8420,8420,8420,0
20230831,135200,13449810,8420,8420,8420,8420,0
20230831,135100,13449810,8420,8420,8420,8420,0
20230831,135000,13449810,8420,8420,8420,8420,0
20230831,134900,13449810,8420,8420,8420,8420,0
20230831,134800,13449810,8420,8420,8420,8420,0
20230831,134700,13449810,8420,8420,8420,8420,0
20230831,134600,13449810,8420,8420,8420,8420,0
20230831,134500,13449810,8420,8420,8420,8420,0
20230831,134400,13449810,8420,8420,8420,8420,0
20230831,134300,13449810,8420,8420,8420,8420,0
20230831,134200,13449810,8420,8420,8420,8420,0
20230831,134100,13449810,8420,8420,8420,8420,0
20230831,134000,13449810,8420,8420,8420,8420,74
20230831,133900,12826730,8420,8420,8420,8420,0
20230831,133800,12826730,8420,8420,8420,8420,0
20230831,133700,12826730,8420,8420,8420,8420,0
20230831,133600,12826730,8420,8420,8420,8420,0
20230831,133500,12826730,8420,8420,8420,8420,0
20230831,133400,12826730,8420,8420,8420,8420,0
20230831,133300,12826730,8420,8420,8420,8420,0
20230831,133200,12826730,8420,8420,8420,8420,0
20230831,133100,12826730,8420,8420,8420,8420,0
20230831,133000,12826730,8420,8420,8420,8420,0
20230831,132900,12826730,8420,8420,8420,8420,0
20230831,132800,12826730,8420,8420,8420,8420,0
20230831,132700,12826730,8420,8420,8420,8420,0
20230831,132600,12826730,8420,8420,8420,8420,0
20230831,132500,12826730,8420,8420,8420,8420,0
20230831,132400,12826730,8420,8420,8420,8420,0
20230831,132300,12826730,8420,8420,8420,8420,0
20230831,132200,12826730,8420,8420,8420,8420,0
20230831,132100,12826730,8420,8420,8420,8420,0
20230831,132000,12826730,8420,8420,8420,8420,0
20230831,131900,12826730,8420,8420,8420,8420,0
20230831,131800,12826730,8420,8420,8420,8420,0
20230831,131700,12826730,8420,8420,8420,8420,0
20230831,131600,12826730,8420,8420,8420,8420,0
20230831,131500,12826730,8420,8420,8420,8420,0
20230831,131400,12826730,8420,8420,8420,8420,0
20230831,131300,12826730,8420,8420,8420,8420,0
20230831,131200,12826730,8420,8420,8420,8420,0
20230831,131100,12826730,8420,8420,8420,8420,0
20230831,131000,12826730,8420,8420,8420,8420,0
20230831,130900,12826730,8420,8420,8420,8420,0
20230831,130800,12826730,8420,8420,8420,8420,0
20230831,130700,12826730,8420,8420,8420,8420,0
20230831,130600,12826730,8420,8420,8420,8420,0
20230831,130500,12826730,8420,8420,8420,8420,0
20230831,130400,12826730,8420,8420,8420,8420,0
20230831,130300,12826730,8420,8420,8420,8420,0
20230831,130200,12826730,8420,8420,8420,8420,0
20230831,130100,12826730,8420,8420,8420,8420,0
20230831,130000,12826730,8420,8420,8420,8420,0
20230831,125900,12826730,8420,8420,8420,8420,0
20230831,125800,12826730,8420,8420,8420,8420,0
20230831,125700,12826730,8420,8420,8420,8420,0
20230831,125600,12826730,8420,8420,8420,8420,0
20230831,125500,12826730,8420,8420,8420,8420,0
20230831,125400,12826730,8420,8420,8420,8420,0
20230831,125300,12826730,8420,8420,8420,8420,0
20230831,125200,12826730,8420,8420,8420,8420,0
20230831,125100,12826730,8420,8420,8420,8420,0
20230831,125000,12826730,8420,8420,8420,8420,0
20230831,124900,12826730,8420,8420,8420,8420,0
20230831,124800,12826730,8420,8420,8420,8420,0
20230831,124700,12826730,8420,8420,8420,8420,0
20230831,124600,12826730,8420,8420,8420,8420,0
20230831,124500,12826730,8420,8420,8420,8420,0
20230831,124400,12826730,8420,8420,8420,8420,0
20230831,124300,12826730,8420,8420,8420,8420,0
20230831,124200,12826730,8420,8420,8420,8420,0
20230831,124100,12826730,8420,8420,8420,8420,0
20230831,124000,12826730,8420,8420,8420,8420,0
20230831,123900,12826730,8420,8340,8420,8340,342
20230831,123800,9953650,8250,8250,8250,8250,0
20230831,123700,9953650,8250,8250,8250,8250,0
20230831,123600,9953650,8250,8250,8250,8250,0
20230831,123500,9953650,8250,8250,8250,8250,0
20230831,123400,9953650,8250,8250,8250,8250,0
20230831,123300,9953650,8250,8250,8250,8250,0
20230831,123200,9953650,8250,8250,8250,8250,0
20230831,123100,9953650,8250,8250,8250,8250,0
20230831,123000,9953650,8250,8250,8250,8250,0
20230831,122900,9953650,8250,8250,8250,8250,0
20230831,122800,9953650,8250,8250,8250,8250,0
20230831,122700,9953650,8250,8250,8250,8250,0
20230831,122600,9953650,8250,8250,8250,8250,0
20230831,122500,9953650,8250,8250,8250,8250,0
20230831,122400,9953650,8250,8250,8250,8250,0
20230831,122300,9953650,8250,8250,8250,8250,0
20230831,122200,9953650,8250,8250,8250,8250,0
20230831,122100,9953650,8250,8250,8250,8250,0
20230831,122000,9953650,8250,8250,8250,8250,0
20230831,121900,9953650,8250,8250,8250,8250,0
20230831,121800,9953650,8250,8250,8250,8250,0
20230831,121700,9953650,8250,8250,8250,8250,0
20230831,121600,9953650,8250,8250,8250,8250,0
20230831,121500,9953650,8250,8250,8250,8250,0
20230831,121400,9953650,8250,8250,8250,8250,0
20230831,121300,9953650,8250,8250,8250,8250,0
20230831,121200,9953650,8250,8250,8250,8250,0
20230831,121100,9953650,8250,8250,8250,8250,0
20230831,121000,9953650,8250,8250,8250,8250,0
20230831,120900,9953650,8250,8250,8250,8250,0
20230831,120800,9953650,8250,8250,8250,8250,0
20230831,120700,9953650,8250,8250,8250,8250,0
20230831,120600,9953650,8250,8250,8250,8250,0
20230831,120500,9953650,8250,8250,8250,8250,0
20230831,120400,9953650,8250,8250,8250,8250,0
20230831,120300,9953650,8250,8250,8250,8250,0
20230831,120200,9953650,8250,8250,8250,8250,0
20230831,120100,9953650,8250,8250,8250,8250,0
20230831,120000,9953650,8250,8250,8250,8250,0
20230831,115900,9953650,8250,8250,8250,8250,0
20230831,115800,9953650,8250,8250,8250,8250,0
20230831,115700,9953650,8250,8250,8250,8250,0
20230831,115600,9953650,8250,8250,8250,8250,0
20230831,115500,9953650,8250,8250,8250,8250,0
20230831,115400,9953650,8250,8250,8250,8250,0
20230831,115300,9953650,8250,8250,8250,8250,0
20230831,115200,9953650,8250,8250,8250,8250,10
20230831,115100,9871150,8250,8250,8250,8250,0
20230831,115000,9871150,8250,8250,8250,8250,0
20230831,114900,9871150,8250,8250,8250,8250,0
20230831,114800,9871150,8250,8250,8250,8250,0
20230831,114700,9871150,8250,8250,8250,8250,0
20230831,114600,9871150,8250,8250,8250,8250,0
20230831,114500,9871150,8250,8250,8250,8250,0
20230831,114400,9871150,8250,8250,8250,8250,0
20230831,114300,9871150,8250,8250,8250,8250,0
20230831,114200,9871150,8250,8250,8250,8250,0
20230831,114100,9871150,8250,8250,8250,8250,0
20230831,114000,9871150,8250,8250,8250,8250,0
20230831,113900,9871150,8250,8250,8250,8250,0
20230831,113800,9871150,8250,8250,8250,8250,0
20230831,113700,9871150,8250,8250,8250,8250,0
20230831,113600,9871150,8250,8250,8250,8250,0
20230831,113500,9871150,8250,8250,8250,8250,0
20230831,113400,9871150,8250,8250,8250,8250,0
20230831,113300,9871150,8250,8250,8250,8250,0
20230831,113200,9871150,8250,8250,8250,8250,0
20230831,113100,9871150,8250,8250,8250,8250,0
20230831,113000,9871150,8250,8250,8250,8250,0
20230831,112900,9871150,8250,8250,8250,8250,0
20230831,112800,9871150,8250,8250,8250,8250,0
20230831,112700,9871150,8250,8250,8250,8250,0
20230831,112600,9871150,8250,8250,8250,8250,0
20230831,112500,9871150,8250,8250,8250,8250,0
20230831,112400,9871150,8250,8250,8250,8250,0
20230831,112300,9871150,8250,8250,8250,8250,0
20230831,112200,9871150,8250,8250,8250,8250,0
20230831,112100,9871150,8250,8250,8250,8250,0
20230831,112000,9871150,8250,8250,8250,8250,50
20230831,111900,9458650,8250,8250,8250,8250,50
20230831,111800,9046150,8370,8370,8370,8370,0
20230831,111700,9046150,8370,8370,8370,8370,0
20230831,111600,9046150,8370,8370,8370,8370,0
20230831,111500,9046150,8370,8370,8370,8370,0
20230831,111400,9046150,8370,8370,8370,8370,0
20230831,111300,9046150,8370,8370,8370,8370,0
20230831,111200,9046150,8370,8370,8370,8370,0
20230831,111100,9046150,8370,8370,8370,8370,0
20230831,111000,9046150,8370,8370,8370,8370,0
20230831,110900,9046150,8370,8370,8370,8370,0
20230831,110800,9046150,8370,8370,8370,8370,0
20230831,110700,9046150,8370,8370,8370,8370,0
20230831,110600,9046150,8370,8370,8370,8370,0
20230831,110500,9046150,8370,8370,8370,8370,12
20230831,110400,8945710,8370,8370,8370,8370,49
20230831,110300,8535580,8370,8370,8370,8370,0
20230831,110200,8535580,8370,8370,8370,8370,0
20230831,110100,8535580,8370,8370,8370,8370,0
20230831,110000,8535580,8370,8370,8370,8370,1
20230831,105900,8527210,8200,8200,8200,8200,0
20230831,105800,8527210,8200,8200,8200,8200,0
20230831,105700,8527210,8200,8200,8200,8200,0
20230831,105600,8527210,8200,8200,8200,8200,0
20230831,105500,8527210,8200,8200,8200,8200,0
20230831,105400,8527210,8200,8200,8200,8200,0
20230831,105300,8527210,8200,8200,8200,8200,0
20230831,105200,8527210,8200,8200,8200,8200,0
20230831,105100,8527210,8200,8200,8200,8200,0
20230831,105000,8527210,8200,8200,8200,8200,0
20230831,104900,8527210,8200,8200,8200,8200,0
20230831,104800,8527210,8200,8200,8200,8200,0
20230831,104700,8527210,8200,8200,8200,8200,0
20230831,104600,8527210,8200,8200,8200,8200,0
20230831,104500,8527210,8200,8200,8200,8200,0
20230831,104400,8527210,8200,8200,8200,8200,0
20230831,104300,8527210,8200,8200,8200,8200,0
20230831,104200,8527210,8200,8200,8200,8200,0
20230831,104100,8527210,8200,8200,8200,8200,439
20230831,104000,4927410,8200,8300,8300,8200,561
20230831,103900,316010,8450,8450,8450,8450,0
20230831,103800,316010,8450,8450,8450,8450,0
20230831,103700,316010,8450,8450,8450,8450,0
20230831,103600,316010,8450,8450,8450,8450,0
20230831,103500,316010,8450,8450,8450,8450,0
20230831,103400,316010,8450,8450,8450,8450,0
20230831,103300,316010,8450,8450,8450,8450,0
20230831,103200,316010,8450,8450,8450,8450,0
20230831,103100,316010,8450,8450,8450,8450,0
20230831,103000,316010,8450,8450,8450,8450,0
20230831,102900,316010,8450,8450,8450,8450,0
20230831,102800,316010,8450,8450,8450,8450,0
20230831,102700,316010,8450,8450,8450,8450,0
20230831,102600,316010,8450,8450,8450,8450,0
20230831,102500,316010,8450,8450,8450,8450,0
20230831,102400,316010,8450,8450,8450,8450,0
20230831,102300,316010,8450,8450,8450,8450,0
20230831,102200,316010,8450,8450,8450,8450,0
20230831,102100,316010,8450,8450,8450,8450,0
20230831,102000,316010,8450,8450,8450,8450,0
20230831,101900,316010,8450,8450,8450,8450,0
20230831,101800,316010,8450,8450,8450,8450,0
20230831,101700,316010,8450,8450,8450,8450,1
20230831,101600,307560,8300,8300,8300,8300,0
20230831,101500,307560,8300,8300,8300,8300,0
20230831,101400,307560,8300,8300,8300,8300,0
20230831,101300,307560,8300,8300,8300,8300,0
20230831,101200,307560,8300,8300,8300,8300,0
20230831,101100,307560,8300,8300,8300,8300,0
20230831,101000,307560,8300,8300,8300,8300,0
20230831,100900,307560,8300,8300,8300,8300,0
20230831,100800,307560,8300,8300,8300,8300,0
20230831,100700,307560,8300,8300,8300,8300,0
20230831,100600,307560,8300,8300,8300,8300,0
20230831,100500,307560,8300,8300,8300,8300,0
20230831,100400,307560,8300,8300,8300,8300,0
20230831,100300,307560,8300,8300,8300,8300,0
20230831,100200,307560,8300,8300,8300,8300,0
20230831,100100,307560,8300,8300,8300,8300,0
20230831,100000,307560,8300,8300,8300,8300,0
20230831,095900,307560,8300,8300,8300,8300,0
20230831,095800,307560,8300,8300,8300,8300,0
20230831,095700,307560,8300,8300,8300,8300,0
20230831,095600,307560,8300,8300,8300,8300,0
20230831,095500,307560,8300,8300,8300,8300,0
20230831,095400,307560,8300,8300,8300,8300,0
20230831,095300,307560,8300,8300,8300,8300,0
20230831,095200,307560,8300,8300,8300,8300,35
20230831,095100,17060,8460,8460,8460,8460,0
20230831,095000,17060,8460,8460,8460,8460,0
20230831,094900,17060,8460,8460,8460,8460,0
20230831,094800,17060,8460,8460,8460,8460,0
20230831,094700,17060,8460,8460,8460,8460,0
20230831,094600,17060,8460,8460,8460,8460,0
20230831,094500,17060,8460,8460,8460,8460,0
20230831,094400,17060,8460,8460,8460,8460,0
20230831,094300,17060,8460,8460,8460,8460,0
20230831,094200,17060,8460,8460,8460,8460,0
20230831,094100,17060,8460,8460,8460,8460,0
20230831,094000,17060,8460,8460,8460,8460,0
20230831,093900,17060,8460,8460,8460,8460,0
20230831,093800,17060,8460,8460,8460,8460,0
20230831,093700,17060,8460,8460,8460,8460,0
20230831,093600,17060,8460,8460,8460,8460,0
20230831,093500,17060,8460,8460,8460,8460,0
20230831,093400,17060,8460,8460,8460,8460,0
20230831,093300,17060,8460,8460,8460,8460,0
20230831,093200,17060,8460,8460,8460,8460,0
20230831,093100,17060,8460,8460,8460,8460,0
20230831,093000,17060,8460,8460,8460,8460,0
20230831,092900,17060,8460,8460,8460,8460,0
20230831,092800,17060,8460,8460,8460,8460,0
20230831,092700,17060,8460,8460,8460,8460,1
20230831,092600,8600,8600,8600,8600,8600,0
20230831,092500,8600,8600,8600,8600,8600,0
20230831,092400,8600,8600,8600,8600,8600,0
20230831,092300,8600,8600,8600,8600,8600,0
20230831,092200,8600,8600,8600,8600,8600,0
20230831,092100,8600,8600,8600,8600,8600,0
20230831,092000,8600,8600,8600,8600,8600,0
20230831,091900,8600,8600,8600,8600,8600,0
20230831,091800,8600,8600,8600,8600,8600,0
20230831,091700,8600,8600,8600,8600,8600,0
20230831,091600,8600,8600,8600,8600,8600,0
20230831,091500,8600,8600,8600,8600,8600,0
20230831,091400,8600,8600,8600,8600,8600,0
20230831,091300,8600,8600,8600,8600,8600,0
20230831,091200,8600,8600,8600,8600,8600,0
20230831,091100,8600,8600,8600,8600,8600,0
20230831,091000,8600,8600,8600,8600,8600,0
20230831,090900,8600,8600,8600,8600,8600,0
20230831,090800,8600,8600,8600,8600,8600,0
20230831,090700,8600,8600,8600,8600,8600,1
20230831,090600,0,8400,8400,8400,8400,0
20230831,090500,0,8400,8400,8400,8400,0
20230831,090400,0,8400,8400,8400,8400,0
20230831,090300,0,8400,8400,8400,8400,0
20230831,090200,0,8400,8400,8400,8400,0
20230831,090100,0,8400,8400,8400,8400,0
20230831,090000,0,8400,8400,8400,8400,0