KissMeData/200780/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201200,44070760,6600,6600,6600,6600,140
20230831,201100,44070760,6600,6600,6600,6600,0
20230831,201000,44070760,6600,6600,6600,6600,0
20230831,200900,44070760,6600,6600,6600,6600,0
20230831,200800,44070760,6600,6600,6600,6600,0
20230831,200700,44070760,6600,6600,6600,6600,0
20230831,200600,44070760,6600,6600,6600,6600,0
20230831,200500,44070760,6600,6600,6600,6600,0
20230831,200400,44070760,6600,6600,6600,6600,0
20230831,200300,44070760,6600,6600,6600,6600,0
20230831,200200,44070760,6600,6600,6600,6600,0
20230831,200100,44070760,6600,6600,6600,6600,0
20230831,200000,44070760,6600,6600,6600,6600,0
20230831,195900,44070760,6600,6600,6600,6600,0
20230831,195800,44070760,6600,6600,6600,6600,0
20230831,195700,44070760,6600,6600,6600,6600,0
20230831,195600,44070760,6600,6600,6600,6600,0
20230831,195500,44070760,6600,6600,6600,6600,0
20230831,195400,44070760,6600,6600,6600,6600,0
20230831,195300,44070760,6600,6600,6600,6600,0
20230831,195200,44070760,6600,6600,6600,6600,0
20230831,195100,44070760,6600,6600,6600,6600,0
20230831,195000,44070760,6600,6600,6600,6600,0
20230831,194900,44070760,6600,6600,6600,6600,0
20230831,194800,44070760,6600,6600,6600,6600,0
20230831,194700,44070760,6600,6600,6600,6600,0
20230831,194600,44070760,6600,6600,6600,6600,0
20230831,194500,44070760,6600,6600,6600,6600,0
20230831,194400,44070760,6600,6600,6600,6600,0
20230831,194300,44070760,6600,6600,6600,6600,0
20230831,194200,44070760,6600,6600,6600,6600,140
20230831,194100,44070760,6600,6600,6600,6600,0
20230831,194000,44070760,6600,6600,6600,6600,0
20230831,193900,44070760,6600,6600,6600,6600,0
20230831,193800,44070760,6600,6600,6600,6600,0
20230831,193700,44070760,6600,6600,6600,6600,0
20230831,193600,44070760,6600,6600,6600,6600,0
20230831,193500,44070760,6600,6600,6600,6600,0
20230831,193400,44070760,6600,6600,6600,6600,0
20230831,193300,44070760,6600,6600,6600,6600,0
20230831,193200,44070760,6600,6600,6600,6600,0
20230831,193100,44070760,6600,6600,6600,6600,0
20230831,193000,44070760,6600,6600,6600,6600,0
20230831,192900,44070760,6600,6600,6600,6600,0
20230831,192800,44070760,6600,6600,6600,6600,0
20230831,192700,44070760,6600,6600,6600,6600,0
20230831,192600,44070760,6600,6600,6600,6600,0
20230831,192500,44070760,6600,6600,6600,6600,0
20230831,192400,44070760,6600,6600,6600,6600,0
20230831,192300,44070760,6600,6600,6600,6600,0
20230831,192200,44070760,6600,6600,6600,6600,0
20230831,192100,44070760,6600,6600,6600,6600,0
20230831,192000,44070760,6600,6600,6600,6600,0
20230831,191900,44070760,6600,6600,6600,6600,0
20230831,191800,44070760,6600,6600,6600,6600,0
20230831,191700,44070760,6600,6600,6600,6600,0
20230831,191600,44070760,6600,6600,6600,6600,0
20230831,191500,44070760,6600,6600,6600,6600,0
20230831,191400,44070760,6600,6600,6600,6600,0
20230831,191300,44070760,6600,6600,6600,6600,0
20230831,191200,44070760,6600,6600,6600,6600,140
20230831,191100,44070760,6600,6600,6600,6600,0
20230831,191000,44070760,6600,6600,6600,6600,0
20230831,190900,44070760,6600,6600,6600,6600,0
20230831,190800,44070760,6600,6600,6600,6600,0
20230831,190700,44070760,6600,6600,6600,6600,0
20230831,190600,44070760,6600,6600,6600,6600,0
20230831,190500,44070760,6600,6600,6600,6600,0
20230831,190400,44070760,6600,6600,6600,6600,0
20230831,190300,44070760,6600,6600,6600,6600,0
20230831,190200,44070760,6600,6600,6600,6600,0
20230831,190100,44070760,6600,6600,6600,6600,0
20230831,190000,44070760,6600,6600,6600,6600,0
20230831,185900,44070760,6600,6600,6600,6600,0
20230831,185800,44070760,6600,6600,6600,6600,0
20230831,185700,44070760,6600,6600,6600,6600,0
20230831,185600,44070760,6600,6600,6600,6600,0
20230831,185500,44070760,6600,6600,6600,6600,0
20230831,185400,44070760,6600,6600,6600,6600,0
20230831,185300,44070760,6600,6600,6600,6600,0
20230831,185200,44070760,6600,6600,6600,6600,0
20230831,185100,44070760,6600,6600,6600,6600,0
20230831,185000,44070760,6600,6600,6600,6600,0
20230831,184900,44070760,6600,6600,6600,6600,0
20230831,184800,44070760,6600,6600,6600,6600,0
20230831,184700,44070760,6600,6600,6600,6600,0
20230831,184600,44070760,6600,6600,6600,6600,0
20230831,184500,44070760,6600,6600,6600,6600,0
20230831,184400,44070760,6600,6600,6600,6600,0
20230831,184300,44070760,6600,6600,6600,6600,0
20230831,184200,44070760,6600,6600,6600,6600,140
20230831,184100,44070760,6600,6600,6600,6600,0
20230831,184000,44070760,6600,6600,6600,6600,0
20230831,183900,44070760,6600,6600,6600,6600,0
20230831,183800,44070760,6600,6600,6600,6600,0
20230831,183700,44070760,6600,6600,6600,6600,0
20230831,183600,44070760,6600,6600,6600,6600,0
20230831,183500,44070760,6600,6600,6600,6600,0
20230831,183400,44070760,6600,6600,6600,6600,0
20230831,183300,44070760,6600,6600,6600,6600,0
20230831,183200,44070760,6600,6600,6600,6600,0
20230831,183100,44070760,6600,6600,6600,6600,0
20230831,183000,44070760,6600,6600,6600,6600,0
20230831,182900,44070760,6600,6600,6600,6600,0
20230831,182800,44070760,6600,6600,6600,6600,0
20230831,182700,44070760,6600,6600,6600,6600,0
20230831,182600,44070760,6600,6600,6600,6600,0
20230831,182500,44070760,6600,6600,6600,6600,0
20230831,182400,44070760,6600,6600,6600,6600,0
20230831,182300,44070760,6600,6600,6600,6600,0
20230831,182200,44070760,6600,6600,6600,6600,0
20230831,182100,44070760,6600,6600,6600,6600,0
20230831,182000,44070760,6600,6600,6600,6600,0
20230831,181900,44070760,6600,6600,6600,6600,0
20230831,181800,44070760,6600,6600,6600,6600,0
20230831,181700,44070760,6600,6600,6600,6600,0
20230831,181600,44070760,6600,6600,6600,6600,0
20230831,181500,44070760,6600,6600,6600,6600,0
20230831,181400,44070760,6600,6600,6600,6600,0
20230831,181300,44070760,6600,6600,6600,6600,0
20230831,181200,44070760,6600,6600,6600,6600,140
20230831,181100,44070760,6600,6600,6600,6600,0
20230831,181000,44070760,6600,6600,6600,6600,0
20230831,180900,44070760,6600,6600,6600,6600,0
20230831,180800,44070760,6600,6600,6600,6600,0
20230831,180700,44070760,6600,6600,6600,6600,0
20230831,180600,44070760,6600,6600,6600,6600,0
20230831,180500,44070760,6600,6600,6600,6600,0
20230831,180400,44070760,6600,6600,6600,6600,0
20230831,180300,44070760,6600,6600,6600,6600,0
20230831,180200,44070760,6600,6600,6600,6600,0
20230831,180100,44070760,6600,6600,6600,6600,0
20230831,180000,44070760,6600,6600,6600,6600,0
20230831,175900,44070760,6600,6600,6600,6600,0
20230831,175800,44070760,6600,6600,6600,6600,0
20230831,175700,44070760,6600,6600,6600,6600,0
20230831,175600,44070760,6600,6600,6600,6600,0
20230831,175500,44070760,6600,6600,6600,6600,0
20230831,175400,44070760,6600,6600,6600,6600,0
20230831,175300,44070760,6600,6600,6600,6600,0
20230831,175200,44070760,6600,6600,6600,6600,0
20230831,175100,44070760,6600,6600,6600,6600,0
20230831,175000,44070760,6600,6600,6600,6600,0
20230831,174900,44070760,6600,6600,6600,6600,0
20230831,174800,44070760,6600,6600,6600,6600,0
20230831,174700,44070760,6600,6600,6600,6600,0
20230831,174600,44070760,6600,6600,6600,6600,0
20230831,174500,44070760,6600,6600,6600,6600,0
20230831,174400,44070760,6600,6600,6600,6600,0
20230831,174300,44070760,6600,6600,6600,6600,0
20230831,174200,44070760,6600,6600,6600,6600,140
20230831,174100,44070760,6600,6600,6600,6600,0
20230831,174000,44070760,6600,6600,6600,6600,0
20230831,173900,44070760,6600,6600,6600,6600,0
20230831,173800,44070760,6600,6600,6600,6600,0
20230831,173700,44070760,6600,6600,6600,6600,0
20230831,173600,44070760,6600,6600,6600,6600,0
20230831,173500,44070760,6600,6600,6600,6600,0
20230831,173400,44070760,6600,6600,6600,6600,0
20230831,173300,44070760,6600,6600,6600,6600,0
20230831,173200,44070760,6600,6600,6600,6600,0
20230831,173100,44070760,6600,6600,6600,6600,0
20230831,173000,44070760,6600,6600,6600,6600,0
20230831,172900,44070760,6600,6600,6600,6600,0
20230831,172800,44070760,6600,6600,6600,6600,0
20230831,172700,44070760,6600,6600,6600,6600,0
20230831,172600,44070760,6600,6600,6600,6600,0
20230831,172500,44070760,6600,6600,6600,6600,0
20230831,172400,44070760,6600,6600,6600,6600,0
20230831,172300,44070760,6600,6600,6600,6600,0
20230831,172200,44070760,6600,6600,6600,6600,0
20230831,172100,44070760,6600,6600,6600,6600,0
20230831,172000,44070760,6600,6600,6600,6600,0
20230831,171900,44070760,6600,6600,6600,6600,0
20230831,171800,44070760,6600,6600,6600,6600,0
20230831,171700,44070760,6600,6600,6600,6600,0
20230831,171600,44070760,6600,6600,6600,6600,0
20230831,171500,44070760,6600,6600,6600,6600,0
20230831,171400,44070760,6600,6600,6600,6600,0
20230831,171300,44070760,6600,6600,6600,6600,0
20230831,171200,44070760,6600,6600,6600,6600,140
20230831,171100,44070760,6600,6600,6600,6600,0
20230831,171000,44070760,6600,6600,6600,6600,0
20230831,170900,44070760,6600,6600,6600,6600,0
20230831,170800,44070760,6600,6600,6600,6600,0
20230831,170700,44070760,6600,6600,6600,6600,0
20230831,170600,44070760,6600,6600,6600,6600,0
20230831,170500,44070760,6600,6600,6600,6600,0
20230831,170400,44070760,6600,6600,6600,6600,0
20230831,170300,44070760,6600,6600,6600,6600,0
20230831,170200,44070760,6600,6600,6600,6600,0
20230831,170100,44070760,6600,6600,6600,6600,0
20230831,170000,44070760,6600,6600,6600,6600,0
20230831,165900,44070760,6600,6600,6600,6600,0
20230831,165800,44070760,6600,6600,6600,6600,0
20230831,165700,44070760,6600,6600,6600,6600,0
20230831,165600,44070760,6600,6600,6600,6600,0
20230831,165500,44070760,6600,6600,6600,6600,0
20230831,165400,44070760,6600,6600,6600,6600,0
20230831,165300,44070760,6600,6600,6600,6600,0
20230831,165200,44070760,6600,6600,6600,6600,0
20230831,165100,44070760,6600,6600,6600,6600,0
20230831,165000,44070760,6600,6600,6600,6600,0
20230831,164900,44070760,6600,6600,6600,6600,0
20230831,164800,44070760,6600,6600,6600,6600,0
20230831,164700,44070760,6600,6600,6600,6600,0
20230831,164600,44070760,6600,6600,6600,6600,0
20230831,164500,44070760,6600,6600,6600,6600,0
20230831,164400,44070760,6600,6600,6600,6600,0
20230831,164300,44070760,6600,6600,6600,6600,0
20230831,164200,44070760,6600,6600,6600,6600,140
20230831,164100,44070760,6600,6600,6600,6600,0
20230831,164000,44070760,6600,6600,6600,6600,0
20230831,163900,44070760,6600,6600,6600,6600,0
20230831,163800,44070760,6600,6600,6600,6600,0
20230831,163700,44070760,6600,6600,6600,6600,0
20230831,163600,44070760,6600,6600,6600,6600,0
20230831,163500,44070760,6600,6600,6600,6600,0
20230831,163400,44070760,6600,6600,6600,6600,0
20230831,163300,44070760,6600,6600,6600,6600,0
20230831,163200,44070760,6600,6600,6600,6600,0
20230831,163100,44070760,6600,6600,6600,6600,0
20230831,163000,44070760,6600,6600,6600,6600,0
20230831,162900,44070760,6600,6600,6600,6600,0
20230831,162800,44070760,6600,6600,6600,6600,0
20230831,162700,44070760,6600,6600,6600,6600,0
20230831,162600,44070760,6600,6600,6600,6600,0
20230831,162500,44070760,6600,6600,6600,6600,0
20230831,162400,44070760,6600,6600,6600,6600,0
20230831,162300,44070760,6600,6600,6600,6600,0
20230831,162200,44070760,6600,6600,6600,6600,0
20230831,162100,44070760,6600,6600,6600,6600,0
20230831,162000,44070760,6600,6600,6600,6600,0
20230831,161900,44070760,6600,6600,6600,6600,0
20230831,161800,44070760,6600,6600,6600,6600,0
20230831,161700,44070760,6600,6600,6600,6600,0
20230831,161600,44070760,6600,6600,6600,6600,0
20230831,161500,44070760,6600,6600,6600,6600,0
20230831,161400,44070760,6600,6600,6600,6600,0
20230831,161300,44070760,6600,6600,6600,6600,0
20230831,161200,44070760,6600,6600,6600,6600,140
20230831,161100,44070760,6600,6600,6600,6600,0
20230831,161000,44070760,6600,6600,6600,6600,0
20230831,160900,44070760,6600,6600,6600,6600,0
20230831,160800,44070760,6600,6600,6600,6600,0
20230831,160700,44070760,6600,6600,6600,6600,0
20230831,160600,44070760,6600,6600,6600,6600,0
20230831,160500,44070760,6600,6600,6600,6600,0
20230831,160400,44070760,6600,6600,6600,6600,0
20230831,160300,44070760,6600,6600,6600,6600,0
20230831,160200,44070760,6600,6600,6600,6600,0
20230831,160100,44070760,6600,6600,6600,6600,0
20230831,160000,44070760,6600,6600,6600,6600,0
20230831,155900,44070760,6600,6600,6600,6600,0
20230831,155800,44070760,6600,6600,6600,6600,0
20230831,155700,44070760,6600,6600,6600,6600,0
20230831,155600,44070760,6600,6600,6600,6600,0
20230831,155500,44070760,6600,6600,6600,6600,0
20230831,155400,44070760,6600,6600,6600,6600,0
20230831,155300,44070760,6600,6600,6600,6600,0
20230831,155200,44070760,6600,6600,6600,6600,0
20230831,155100,44070760,6600,6600,6600,6600,0
20230831,155000,44070760,6600,6600,6600,6600,0
20230831,154900,44070760,6600,6600,6600,6600,0
20230831,154800,44070760,6600,6600,6600,6600,0
20230831,154700,44070760,6600,6600,6600,6600,0
20230831,154600,44070760,6600,6600,6600,6600,0
20230831,154500,44070760,6600,6600,6600,6600,0
20230831,154400,44070760,6600,6600,6600,6600,0
20230831,154300,44070760,6600,6600,6600,6600,0
20230831,154200,44070760,6600,6600,6600,6600,140
20230831,154100,44070760,6600,6600,6600,6600,0
20230831,154000,44070760,6600,6600,6600,6600,0
20230831,153900,44070760,6600,6600,6600,6600,0
20230831,153800,44070760,6600,6600,6600,6600,0
20230831,153700,44070760,6600,6600,6600,6600,0
20230831,153600,44070760,6600,6600,6600,6600,0
20230831,153500,44070760,6600,6600,6600,6600,0
20230831,153400,44070760,6600,6600,6600,6600,0
20230831,153300,44070760,6600,6600,6600,6600,0
20230831,153200,44070760,6600,6600,6600,6600,0
20230831,153100,44070760,6600,6600,6600,6600,0
20230831,153000,44070760,6600,6600,6600,6600,140
20230831,152900,43146760,6590,6590,6590,6590,0
20230831,152800,43146760,6590,6590,6590,6590,0
20230831,152700,43146760,6590,6590,6590,6590,0
20230831,152600,43146760,6590,6590,6590,6590,0
20230831,152500,43146760,6590,6590,6590,6590,0
20230831,152400,43146760,6590,6590,6590,6590,0
20230831,152300,43146760,6590,6590,6590,6590,0
20230831,152200,43146760,6590,6590,6590,6590,0
20230831,152100,43146760,6590,6590,6590,6590,0
20230831,152000,43146760,6590,6590,6590,6590,0
20230831,151900,43146760,6590,6590,6590,6590,0
20230831,151800,43146760,6590,6570,6590,6570,9
20230831,151700,43087610,6560,6560,6590,6550,279
20230831,151600,41259000,6590,6590,6590,6590,4
20230831,151500,41232640,6590,6590,6590,6590,0
20230831,151400,41232640,6590,6590,6590,6590,5
20230831,151300,41199690,6600,6600,6600,6600,0
20230831,151200,41199690,6600,6600,6600,6600,0
20230831,151100,41199690,6600,6600,6600,6600,0
20230831,151000,41199690,6600,6600,6600,6600,0
20230831,150900,41199690,6600,6600,6600,6600,0
20230831,150800,41199690,6600,6600,6600,6600,0
20230831,150700,41199690,6600,6600,6600,6600,0
20230831,150600,41199690,6600,6600,6600,6600,0
20230831,150500,41199690,6600,6600,6600,6600,0
20230831,150400,41199690,6600,6600,6600,6600,0
20230831,150300,41199690,6600,6600,6600,6600,0
20230831,150200,41199690,6600,6600,6600,6600,0
20230831,150100,41199690,6600,6600,6600,6600,0
20230831,150000,41199690,6600,6600,6600,6600,0
20230831,145900,41199690,6600,6600,6600,6600,0
20230831,145800,41199690,6600,6560,6600,6550,371
20230831,145700,38765340,6600,6600,6600,6600,0
20230831,145600,38765340,6600,6600,6600,6600,0
20230831,145500,38765340,6600,6600,6600,6600,0
20230831,145400,38765340,6600,6600,6600,6600,0
20230831,145300,38765340,6600,6600,6600,6600,0
20230831,145200,38765340,6600,6600,6600,6600,0
20230831,145100,38765340,6600,6600,6600,6600,0
20230831,145000,38765340,6600,6600,6600,6600,0
20230831,144900,38765340,6600,6600,6600,6600,0
20230831,144800,38765340,6600,6600,6600,6600,0
20230831,144700,38765340,6600,6600,6600,6600,0
20230831,144600,38765340,6600,6600,6600,6600,0
20230831,144500,38765340,6600,6600,6600,6600,0
20230831,144400,38765340,6600,6600,6600,6600,0
20230831,144300,38765340,6600,6600,6600,6600,0
20230831,144200,38765340,6600,6600,6600,6600,0
20230831,144100,38765340,6600,6600,6600,6600,0
20230831,144000,38765340,6600,6600,6600,6600,0
20230831,143900,38765340,6600,6600,6600,6600,0
20230831,143800,38765340,6600,6600,6600,6600,0
20230831,143700,38765340,6600,6600,6600,6600,0
20230831,143600,38765340,6600,6600,6600,6600,0
20230831,143500,38765340,6600,6600,6600,6600,0
20230831,143400,38765340,6600,6600,6600,6600,0
20230831,143300,38765340,6600,6560,6600,6560,3
20230831,143200,38745580,6600,6560,6600,6560,2
20230831,143100,38732420,6600,6600,6600,6600,0
20230831,143000,38732420,6600,6600,6600,6600,0
20230831,142900,38732420,6600,6600,6600,6600,0
20230831,142800,38732420,6600,6600,6600,6600,0
20230831,142700,38732420,6600,6600,6600,6600,1
20230831,142600,38725820,6560,6560,6600,6560,18
20230831,142500,38607660,6600,6590,6600,6590,31
20230831,142400,38403360,6560,6560,6560,6560,0
20230831,142300,38403360,6560,6560,6560,6560,0
20230831,142200,38403360,6560,6560,6560,6560,0
20230831,142100,38403360,6560,6560,6560,6560,0
20230831,142000,38403360,6560,6560,6560,6560,0
20230831,141900,38403360,6560,6560,6560,6560,6
20230831,141800,38364000,6560,6560,6560,6560,265
20230831,141700,36625600,6600,6600,6600,6600,0
20230831,141600,36625600,6600,6600,6600,6600,0
20230831,141500,36625600,6600,6600,6600,6600,0
20230831,141400,36625600,6600,6600,6600,6600,0
20230831,141300,36625600,6600,6600,6600,6600,0
20230831,141200,36625600,6600,6600,6600,6600,0
20230831,141100,36625600,6600,6600,6600,6600,0
20230831,141000,36625600,6600,6600,6600,6600,0
20230831,140900,36625600,6600,6600,6600,6600,0
20230831,140800,36625600,6600,6600,6600,6600,0
20230831,140700,36625600,6600,6600,6600,6600,0
20230831,140600,36625600,6600,6600,6600,6600,0
20230831,140500,36625600,6600,6600,6600,6600,0
20230831,140400,36625600,6600,6600,6600,6600,0
20230831,140300,36625600,6600,6600,6600,6600,0
20230831,140200,36625600,6600,6600,6600,6600,0
20230831,140100,36625600,6600,6600,6600,6600,0
20230831,140000,36625600,6600,6600,6600,6600,0
20230831,135900,36625600,6600,6600,6600,6600,0
20230831,135800,36625600,6600,6600,6600,6600,0
20230831,135700,36625600,6600,6600,6600,6600,0
20230831,135600,36625600,6600,6600,6600,6600,0
20230831,135500,36625600,6600,6600,6600,6600,0
20230831,135400,36625600,6600,6600,6600,6600,0
20230831,135300,36625600,6600,6580,6600,6580,36
20230831,135200,36388670,6580,6580,6580,6580,6
20230831,135100,36349190,6600,6600,6600,6600,1
20230831,135000,36342590,6570,6570,6570,6570,0
20230831,134900,36342590,6570,6570,6570,6570,0
20230831,134800,36342590,6570,6570,6570,6570,0
20230831,134700,36342590,6570,6570,6570,6570,0
20230831,134600,36342590,6570,6570,6570,6570,0
20230831,134500,36342590,6570,6570,6570,6570,0
20230831,134400,36342590,6570,6570,6570,6570,0
20230831,134300,36342590,6570,6570,6570,6570,0
20230831,134200,36342590,6570,6570,6570,6570,0
20230831,134100,36342590,6570,6570,6570,6570,0
20230831,134000,36342590,6570,6570,6570,6570,0
20230831,133900,36342590,6570,6570,6570,6570,0
20230831,133800,36342590,6570,6570,6570,6570,0
20230831,133700,36342590,6570,6570,6570,6570,0
20230831,133600,36342590,6570,6570,6570,6570,0
20230831,133500,36342590,6570,6570,6570,6570,0
20230831,133400,36342590,6570,6570,6570,6570,0
20230831,133300,36342590,6570,6570,6570,6570,0
20230831,133200,36342590,6570,6570,6570,6570,0
20230831,133100,36342590,6570,6570,6570,6570,0
20230831,133000,36342590,6570,6570,6570,6570,0
20230831,132900,36342590,6570,6570,6570,6570,0
20230831,132800,36342590,6570,6570,6570,6570,0
20230831,132700,36342590,6570,6570,6570,6570,0
20230831,132600,36342590,6570,6570,6570,6570,0
20230831,132500,36342590,6570,6570,6570,6570,0
20230831,132400,36342590,6570,6570,6570,6570,0
20230831,132300,36342590,6570,6570,6570,6570,0
20230831,132200,36342590,6570,6570,6570,6570,0
20230831,132100,36342590,6570,6570,6570,6570,0
20230831,132000,36342590,6570,6570,6570,6570,0
20230831,131900,36342590,6570,6570,6570,6570,0
20230831,131800,36342590,6570,6570,6570,6570,0
20230831,131700,36342590,6570,6570,6570,6570,0
20230831,131600,36342590,6570,6570,6570,6570,0
20230831,131500,36342590,6570,6570,6570,6570,0
20230831,131400,36342590,6570,6570,6570,6570,10
20230831,131300,36276890,6560,6560,6560,6560,0
20230831,131200,36276890,6560,6560,6560,6560,0
20230831,131100,36276890,6560,6560,6560,6560,0
20230831,131000,36276890,6560,6560,6560,6560,0
20230831,130900,36276890,6560,6560,6560,6560,0
20230831,130800,36276890,6560,6560,6560,6560,0
20230831,130700,36276890,6560,6560,6560,6560,0
20230831,130600,36276890,6560,6560,6560,6560,0
20230831,130500,36276890,6560,6560,6560,6560,0
20230831,130400,36276890,6560,6560,6560,6560,0
20230831,130300,36276890,6560,6560,6560,6560,0
20230831,130200,36276890,6560,6560,6560,6560,0
20230831,130100,36276890,6560,6560,6560,6560,0
20230831,130000,36276890,6560,6560,6560,6560,0
20230831,125900,36276890,6560,6560,6560,6560,0
20230831,125800,36276890,6560,6560,6560,6560,0
20230831,125700,36276890,6560,6560,6560,6560,0
20230831,125600,36276890,6560,6560,6560,6560,0
20230831,125500,36276890,6560,6560,6560,6560,0
20230831,125400,36276890,6560,6560,6560,6560,0
20230831,125300,36276890,6560,6560,6560,6560,0
20230831,125200,36276890,6560,6560,6560,6560,0
20230831,125100,36276890,6560,6560,6560,6560,0
20230831,125000,36276890,6560,6560,6560,6560,0
20230831,124900,36276890,6560,6560,6560,6560,0
20230831,124800,36276890,6560,6560,6560,6560,0
20230831,124700,36276890,6560,6560,6560,6560,0
20230831,124600,36276890,6560,6560,6560,6560,0
20230831,124500,36276890,6560,6560,6560,6560,0
20230831,124400,36276890,6560,6570,6570,6560,174
20230831,124300,35135400,6560,6560,6560,6560,0
20230831,124200,35135400,6560,6560,6560,6560,0
20230831,124100,35135400,6560,6560,6560,6560,0
20230831,124000,35135400,6560,6560,6560,6560,28
20230831,123900,34951720,6610,6610,6610,6610,0
20230831,123800,34951720,6610,6610,6610,6610,0
20230831,123700,34951720,6610,6610,6610,6610,0
20230831,123600,34951720,6610,6590,6610,6590,100
20230831,123500,34290940,6600,6600,6600,6600,0
20230831,123400,34290940,6600,6600,6600,6600,0
20230831,123300,34290940,6600,6560,6600,6560,64
20230831,123200,33870970,6560,6560,6560,6560,35
20230831,123100,33641370,6600,6600,6600,6600,0
20230831,123000,33641370,6600,6600,6600,6600,0
20230831,122900,33641370,6600,6600,6600,6600,0
20230831,122800,33641370,6600,6600,6600,6600,0
20230831,122700,33641370,6600,6600,6600,6600,0
20230831,122600,33641370,6600,6600,6600,6600,0
20230831,122500,33641370,6600,6600,6600,6600,0
20230831,122400,33641370,6600,6600,6600,6600,0
20230831,122300,33641370,6600,6600,6600,6600,0
20230831,122200,33641370,6600,6600,6600,6600,0
20230831,122100,33641370,6600,6600,6600,6600,0
20230831,122000,33641370,6600,6600,6600,6600,0
20230831,121900,33641370,6600,6600,6600,6600,0
20230831,121800,33641370,6600,6600,6600,6600,0
20230831,121700,33641370,6600,6600,6600,6600,0
20230831,121600,33641370,6600,6600,6600,6600,0
20230831,121500,33641370,6600,6600,6600,6600,0
20230831,121400,33641370,6600,6600,6600,6600,0
20230831,121300,33641370,6600,6600,6600,6600,0
20230831,121200,33641370,6600,6600,6600,6600,0
20230831,121100,33641370,6600,6600,6600,6600,0
20230831,121000,33641370,6600,6600,6600,6600,0
20230831,120900,33641370,6600,6600,6600,6600,0
20230831,120800,33641370,6600,6600,6600,6600,0
20230831,120700,33641370,6600,6600,6600,6600,0
20230831,120600,33641370,6600,6600,6600,6600,0
20230831,120500,33641370,6600,6600,6600,6600,0
20230831,120400,33641370,6600,6600,6600,6600,0
20230831,120300,33641370,6600,6600,6600,6600,0
20230831,120200,33641370,6600,6600,6600,6600,0
20230831,120100,33641370,6600,6600,6600,6600,0
20230831,120000,33641370,6600,6600,6600,6600,0
20230831,115900,33641370,6600,6600,6600,6600,0
20230831,115800,33641370,6600,6600,6600,6600,0
20230831,115700,33641370,6600,6600,6600,6600,0
20230831,115600,33641370,6600,6600,6600,6600,0
20230831,115500,33641370,6600,6600,6600,6600,0
20230831,115400,33641370,6600,6600,6600,6600,0
20230831,115300,33641370,6600,6600,6600,6600,0
20230831,115200,33641370,6600,6600,6600,6600,0
20230831,115100,33641370,6600,6600,6600,6600,0
20230831,115000,33641370,6600,6600,6600,6600,0
20230831,114900,33641370,6600,6600,6600,6600,0
20230831,114800,33641370,6600,6600,6600,6600,0
20230831,114700,33641370,6600,6600,6600,6600,0
20230831,114600,33641370,6600,6600,6600,6600,0
20230831,114500,33641370,6600,6600,6600,6600,0
20230831,114400,33641370,6600,6600,6600,6600,0
20230831,114300,33641370,6600,6600,6600,6600,0
20230831,114200,33641370,6600,6600,6600,6600,0
20230831,114100,33641370,6600,6600,6600,6600,0
20230831,114000,33641370,6600,6600,6600,6600,0
20230831,113900,33641370,6600,6600,6600,6600,1
20230831,113800,33634770,6580,6580,6580,6580,0
20230831,113700,33634770,6580,6580,6580,6580,0
20230831,113600,33634770,6580,6580,6580,6580,0
20230831,113500,33634770,6580,6580,6580,6580,0
20230831,113400,33634770,6580,6580,6580,6580,3
20230831,113300,33615030,6600,6600,6600,6600,0
20230831,113200,33615030,6600,6600,6600,6600,0
20230831,113100,33615030,6600,6600,6600,6600,0
20230831,113000,33615030,6600,6600,6600,6600,50
20230831,112900,33285030,6600,6600,6600,6600,0
20230831,112800,33285030,6600,6600,6600,6600,0
20230831,112700,33285030,6600,6600,6600,6600,0
20230831,112600,33285030,6600,6600,6600,6600,0
20230831,112500,33285030,6600,6600,6600,6600,0
20230831,112400,33285030,6600,6600,6600,6600,0
20230831,112300,33285030,6600,6600,6600,6600,0
20230831,112200,33285030,6600,6590,6600,6590,46
20230831,112100,32981600,6580,6580,6580,6580,0
20230831,112000,32981600,6580,6580,6580,6580,0
20230831,111900,32981600,6580,6580,6580,6580,0
20230831,111800,32981600,6580,6580,6580,6580,0
20230831,111700,32981600,6580,6580,6580,6580,0
20230831,111600,32981600,6580,6580,6580,6580,0
20230831,111500,32981600,6580,6580,6580,6580,0
20230831,111400,32981600,6580,6580,6580,6580,0
20230831,111300,32981600,6580,6580,6580,6580,0
20230831,111200,32981600,6580,6580,6580,6580,0
20230831,111100,32981600,6580,6580,6580,6580,0
20230831,111000,32981600,6580,6580,6580,6580,0
20230831,110900,32981600,6580,6580,6580,6580,0
20230831,110800,32981600,6580,6580,6580,6580,1
20230831,110700,32975020,6550,6550,6550,6550,0
20230831,110600,32975020,6550,6550,6550,6550,0
20230831,110500,32975020,6550,6550,6550,6550,0
20230831,110400,32975020,6550,6550,6550,6550,0
20230831,110300,32975020,6550,6550,6550,6550,0
20230831,110200,32975020,6550,6570,6570,6550,500
20230831,110100,29695460,6620,6620,6620,6620,0
20230831,110000,29695460,6620,6620,6620,6620,0
20230831,105900,29695460,6620,6620,6620,6620,0
20230831,105800,29695460,6620,6620,6620,6620,0
20230831,105700,29695460,6620,6620,6620,6620,0
20230831,105600,29695460,6620,6620,6620,6620,0
20230831,105500,29695460,6620,6620,6620,6620,0
20230831,105400,29695460,6620,6620,6620,6620,0
20230831,105300,29695460,6620,6620,6620,6620,0
20230831,105200,29695460,6620,6620,6620,6620,0
20230831,105100,29695460,6620,6620,6620,6620,0
20230831,105000,29695460,6620,6620,6620,6620,0
20230831,104900,29695460,6620,6620,6620,6620,0
20230831,104800,29695460,6620,6620,6620,6620,0
20230831,104700,29695460,6620,6620,6620,6620,0
20230831,104600,29695460,6620,6610,6620,6610,2
20230831,104500,29682230,6570,6570,6570,6570,0
20230831,104400,29682230,6570,6570,6570,6570,0
20230831,104300,29682230,6570,6570,6570,6570,0
20230831,104200,29682230,6570,6570,6570,6570,0
20230831,104100,29682230,6570,6570,6570,6570,0
20230831,104000,29682230,6570,6570,6570,6570,0
20230831,103900,29682230,6570,6570,6570,6570,0
20230831,103800,29682230,6570,6570,6570,6570,42
20230831,103700,29406290,6620,6620,6620,6620,0
20230831,103600,29406290,6620,6620,6620,6620,0
20230831,103500,29406290,6620,6620,6620,6620,0
20230831,103400,29406290,6620,6620,6620,6620,0
20230831,103300,29406290,6620,6620,6620,6620,0
20230831,103200,29406290,6620,6620,6620,6620,0
20230831,103100,29406290,6620,6610,6620,6610,2
20230831,103000,29393060,6620,6570,6620,6570,33
20230831,102900,29176200,6570,6570,6570,6570,0
20230831,102800,29176200,6570,6570,6570,6570,0
20230831,102700,29176200,6570,6570,6570,6570,0
20230831,102600,29176200,6570,6570,6570,6570,0
20230831,102500,29176200,6570,6570,6570,6570,0
20230831,102400,29176200,6570,6570,6570,6570,2
20230831,102300,29163060,6580,6580,6580,6580,0
20230831,102200,29163060,6580,6580,6580,6580,0
20230831,102100,29163060,6580,6580,6580,6580,0
20230831,102000,29163060,6580,6580,6580,6580,0
20230831,101900,29163060,6580,6580,6580,6580,0
20230831,101800,29163060,6580,6580,6580,6580,0
20230831,101700,29163060,6580,6580,6580,6580,0
20230831,101600,29163060,6580,6580,6580,6580,65
20230831,101500,28735360,6590,6590,6590,6590,0
20230831,101400,28735360,6590,6590,6590,6590,0
20230831,101300,28735360,6590,6590,6590,6590,23
20230831,101200,28583790,6630,6630,6630,6630,0
20230831,101100,28583790,6630,6630,6630,6630,0
20230831,101000,28583790,6630,6630,6630,6630,0
20230831,100900,28583790,6630,6630,6630,6630,0
20230831,100800,28583790,6630,6630,6630,6630,0
20230831,100700,28583790,6630,6630,6630,6630,0
20230831,100600,28583790,6630,6630,6630,6630,0
20230831,100500,28583790,6630,6630,6630,6630,0
20230831,100400,28583790,6630,6630,6630,6630,0
20230831,100300,28583790,6630,6630,6630,6630,1
20230831,100200,28577160,6610,6610,6610,6610,189
20230831,100100,27327870,6630,6610,6630,6610,201
20230831,100000,25999240,6610,6630,6630,6610,121
20230831,095900,25199230,6620,6630,6630,6620,21
20230831,095800,25060010,6630,6630,6630,6630,0
20230831,095700,25060010,6630,6630,6630,6630,0
20230831,095600,25060010,6630,6630,6630,6630,0
20230831,095500,25060010,6630,6620,6630,6620,4
20230831,095400,25033520,6620,6620,6620,6620,1
20230831,095300,25026900,6620,6620,6620,6620,0
20230831,095200,25026900,6620,6620,6620,6620,0
20230831,095100,25026900,6620,6620,6620,6620,0
20230831,095000,25026900,6620,6620,6620,6620,0
20230831,094900,25026900,6620,6620,6620,6620,0
20230831,094800,25026900,6620,6620,6620,6620,0
20230831,094700,25026900,6620,6620,6620,6620,0
20230831,094600,25026900,6620,6620,6620,6620,0
20230831,094500,25026900,6620,6620,6620,6620,0
20230831,094400,25026900,6620,6620,6620,6620,0
20230831,094300,25026900,6620,6620,6620,6620,0
20230831,094200,25026900,6620,6620,6620,6620,0
20230831,094100,25026900,6620,6620,6620,6620,0
20230831,094000,25026900,6620,6620,6620,6620,0
20230831,093900,25026900,6620,6600,6620,6600,2001
20230831,093800,11804490,6600,6570,6600,6570,4
20230831,093700,11778150,6560,6560,6560,6560,1
20230831,093600,11771590,6550,6570,6570,6480,549
20230831,093500,8182210,6600,6600,6600,6600,0
20230831,093400,8182210,6600,6600,6600,6600,0
20230831,093300,8182210,6600,6600,6600,6600,0
20230831,093200,8182210,6600,6600,6600,6600,0
20230831,093100,8182210,6600,6600,6600,6600,0
20230831,093000,8182210,6600,6600,6600,6600,0
20230831,092900,8182210,6600,6600,6600,6600,0
20230831,092800,8182210,6600,6600,6600,6600,126
20230831,092700,7350610,6600,6600,6600,6600,0
20230831,092600,7350610,6600,6600,6600,6600,0
20230831,092500,7350610,6600,6600,6600,6600,5
20230831,092400,7317610,6600,6600,6600,6600,0
20230831,092300,7317610,6600,6600,6600,6600,0
20230831,092200,7317610,6600,6600,6600,6600,0
20230831,092100,7317610,6600,6600,6600,6600,0
20230831,092000,7317610,6600,6600,6600,6600,0
20230831,091900,7317610,6600,6600,6600,6600,0
20230831,091800,7317610,6600,6600,6600,6600,0
20230831,091700,7317610,6600,6600,6600,6600,0
20230831,091600,7317610,6600,6600,6600,6600,0
20230831,091500,7317610,6600,6600,6600,6600,0
20230831,091400,7317610,6600,6600,6600,6600,0
20230831,091300,7317610,6600,6600,6600,6600,0
20230831,091200,7317610,6600,6600,6600,6600,0
20230831,091100,7317610,6600,6600,6600,6600,0
20230831,091000,7317610,6600,6600,6600,6600,0
20230831,090900,7317610,6600,6610,6630,6600,10
20230831,090800,7251520,6600,6560,6600,6560,6
20230831,090700,7212020,6550,6570,6570,6500,652
20230831,090600,2955330,6620,6620,6620,6620,4
20230831,090500,2928850,6620,6620,6620,6620,4
20230831,090400,2902370,6560,6630,6630,6560,204
20230831,090300,1557720,6630,6630,6630,6630,0
20230831,090200,1557720,6630,6630,6630,6630,4
20230831,090100,1531200,6630,6600,6630,6600,8
20230831,090000,1478320,6610,6570,6610,6570,225