KissMeData/005990/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184400,31039950,8320,8320,8320,8320,18
20230831,184300,31039950,8320,8320,8320,8320,0
20230831,184200,31039950,8320,8320,8320,8320,0
20230831,184100,31039950,8320,8320,8320,8320,0
20230831,184000,31039950,8320,8320,8320,8320,0
20230831,183900,31039950,8320,8320,8320,8320,0
20230831,183800,31039950,8320,8320,8320,8320,0
20230831,183700,31039950,8320,8320,8320,8320,0
20230831,183600,31039950,8320,8320,8320,8320,0
20230831,183500,31039950,8320,8320,8320,8320,0
20230831,183400,31039950,8320,8320,8320,8320,0
20230831,183300,31039950,8320,8320,8320,8320,0
20230831,183200,31039950,8320,8320,8320,8320,0
20230831,183100,31039950,8320,8320,8320,8320,0
20230831,183000,31039950,8320,8320,8320,8320,0
20230831,182900,31039950,8320,8320,8320,8320,0
20230831,182800,31039950,8320,8320,8320,8320,0
20230831,182700,31039950,8320,8320,8320,8320,0
20230831,182600,31039950,8320,8320,8320,8320,0
20230831,182500,31039950,8320,8320,8320,8320,0
20230831,182400,31039950,8320,8320,8320,8320,0
20230831,182300,31039950,8320,8320,8320,8320,0
20230831,182200,31039950,8320,8320,8320,8320,0
20230831,182100,31039950,8320,8320,8320,8320,0
20230831,182000,31039950,8320,8320,8320,8320,0
20230831,181900,31039950,8320,8320,8320,8320,0
20230831,181800,31039950,8320,8320,8320,8320,0
20230831,181700,31039950,8320,8320,8320,8320,0
20230831,181600,31039950,8320,8320,8320,8320,0
20230831,181500,31039950,8320,8320,8320,8320,0
20230831,181400,31039950,8320,8320,8320,8320,18
20230831,181300,31039950,8320,8320,8320,8320,0
20230831,181200,31039950,8320,8320,8320,8320,0
20230831,181100,31039950,8320,8320,8320,8320,0
20230831,181000,31039950,8320,8320,8320,8320,0
20230831,180900,31039950,8320,8320,8320,8320,0
20230831,180800,31039950,8320,8320,8320,8320,0
20230831,180700,31039950,8320,8320,8320,8320,0
20230831,180600,31039950,8320,8320,8320,8320,0
20230831,180500,31039950,8320,8320,8320,8320,0
20230831,180400,31039950,8320,8320,8320,8320,0
20230831,180300,31039950,8320,8320,8320,8320,0
20230831,180200,31039950,8320,8320,8320,8320,0
20230831,180100,31039950,8320,8320,8320,8320,0
20230831,180000,31039950,8320,8320,8320,8320,0
20230831,175900,31039950,8320,8320,8320,8320,0
20230831,175800,31039950,8320,8320,8320,8320,0
20230831,175700,31039950,8320,8320,8320,8320,0
20230831,175600,31039950,8320,8320,8320,8320,0
20230831,175500,31039950,8320,8320,8320,8320,0
20230831,175400,31039950,8320,8320,8320,8320,0
20230831,175300,31039950,8320,8320,8320,8320,0
20230831,175200,31039950,8320,8320,8320,8320,0
20230831,175100,31039950,8320,8320,8320,8320,0
20230831,175000,31039950,8320,8320,8320,8320,0
20230831,174900,31039950,8320,8320,8320,8320,0
20230831,174800,31039950,8320,8320,8320,8320,0
20230831,174700,31039950,8320,8320,8320,8320,0
20230831,174600,31039950,8320,8320,8320,8320,0
20230831,174500,31039950,8320,8320,8320,8320,0
20230831,174400,31039950,8320,8320,8320,8320,18
20230831,174300,31039950,8320,8320,8320,8320,0
20230831,174200,31039950,8320,8320,8320,8320,0
20230831,174100,31039950,8320,8320,8320,8320,0
20230831,174000,31039950,8320,8320,8320,8320,0
20230831,173900,31039950,8320,8320,8320,8320,0
20230831,173800,31039950,8320,8320,8320,8320,0
20230831,173700,31039950,8320,8320,8320,8320,0
20230831,173600,31039950,8320,8320,8320,8320,0
20230831,173500,31039950,8320,8320,8320,8320,0
20230831,173400,31039950,8320,8320,8320,8320,0
20230831,173300,31039950,8320,8320,8320,8320,0
20230831,173200,31039950,8320,8320,8320,8320,0
20230831,173100,31039950,8320,8320,8320,8320,0
20230831,173000,31039950,8320,8320,8320,8320,0
20230831,172900,31039950,8320,8320,8320,8320,0
20230831,172800,31039950,8320,8320,8320,8320,0
20230831,172700,31039950,8320,8320,8320,8320,0
20230831,172600,31039950,8320,8320,8320,8320,0
20230831,172500,31039950,8320,8320,8320,8320,0
20230831,172400,31039950,8320,8320,8320,8320,0
20230831,172300,31039950,8320,8320,8320,8320,0
20230831,172200,31039950,8320,8320,8320,8320,0
20230831,172100,31039950,8320,8320,8320,8320,0
20230831,172000,31039950,8320,8320,8320,8320,0
20230831,171900,31039950,8320,8320,8320,8320,0
20230831,171800,31039950,8320,8320,8320,8320,0
20230831,171700,31039950,8320,8320,8320,8320,0
20230831,171600,31039950,8320,8320,8320,8320,0
20230831,171500,31039950,8320,8320,8320,8320,0
20230831,171400,31039950,8320,8320,8320,8320,18
20230831,171300,31039950,8320,8320,8320,8320,0
20230831,171200,31039950,8320,8320,8320,8320,0
20230831,171100,31039950,8320,8320,8320,8320,0
20230831,171000,31039950,8320,8320,8320,8320,0
20230831,170900,31039950,8320,8320,8320,8320,0
20230831,170800,31039950,8320,8320,8320,8320,0
20230831,170700,31039950,8320,8320,8320,8320,0
20230831,170600,31039950,8320,8320,8320,8320,0
20230831,170500,31039950,8320,8320,8320,8320,0
20230831,170400,31039950,8320,8320,8320,8320,0
20230831,170300,31039950,8320,8320,8320,8320,0
20230831,170200,31039950,8320,8320,8320,8320,0
20230831,170100,31039950,8320,8320,8320,8320,0
20230831,170000,31039950,8320,8320,8320,8320,0
20230831,165900,31039950,8320,8320,8320,8320,0
20230831,165800,31039950,8320,8320,8320,8320,0
20230831,165700,31039950,8320,8320,8320,8320,0
20230831,165600,31039950,8320,8320,8320,8320,0
20230831,165500,31039950,8320,8320,8320,8320,0
20230831,165400,31039950,8320,8320,8320,8320,0
20230831,165300,31039950,8320,8320,8320,8320,0
20230831,165200,31039950,8320,8320,8320,8320,0
20230831,165100,31039950,8320,8320,8320,8320,0
20230831,165000,31039950,8320,8320,8320,8320,0
20230831,164900,31039950,8320,8320,8320,8320,0
20230831,164800,31039950,8320,8320,8320,8320,0
20230831,164700,31039950,8320,8320,8320,8320,0
20230831,164600,31039950,8320,8320,8320,8320,0
20230831,164500,31039950,8320,8320,8320,8320,0
20230831,164400,31039950,8320,8320,8320,8320,18
20230831,164300,31039950,8320,8320,8320,8320,0
20230831,164200,31039950,8320,8320,8320,8320,0
20230831,164100,31039950,8320,8320,8320,8320,0
20230831,164000,31039950,8320,8320,8320,8320,0
20230831,163900,31039950,8320,8320,8320,8320,0
20230831,163800,31039950,8320,8320,8320,8320,0
20230831,163700,31039950,8320,8320,8320,8320,0
20230831,163600,31039950,8320,8320,8320,8320,0
20230831,163500,31039950,8320,8320,8320,8320,0
20230831,163400,31039950,8320,8320,8320,8320,0
20230831,163300,31039950,8320,8320,8320,8320,0
20230831,163200,31039950,8320,8320,8320,8320,0
20230831,163100,31039950,8320,8320,8320,8320,0
20230831,163000,31039950,8320,8320,8320,8320,0
20230831,162900,31039950,8320,8320,8320,8320,0
20230831,162800,31039950,8320,8320,8320,8320,0
20230831,162700,31039950,8320,8320,8320,8320,0
20230831,162600,31039950,8320,8320,8320,8320,0
20230831,162500,31039950,8320,8320,8320,8320,0
20230831,162400,31039950,8320,8320,8320,8320,0
20230831,162300,31039950,8320,8320,8320,8320,0
20230831,162200,31039950,8320,8320,8320,8320,0
20230831,162100,31039950,8320,8320,8320,8320,0
20230831,162000,31039950,8320,8320,8320,8320,0
20230831,161900,31039950,8320,8320,8320,8320,0
20230831,161800,31039950,8320,8320,8320,8320,0
20230831,161700,31039950,8320,8320,8320,8320,0
20230831,161600,31039950,8320,8320,8320,8320,0
20230831,161500,31039950,8320,8320,8320,8320,0
20230831,161400,31039950,8320,8320,8320,8320,18
20230831,161300,31039950,8320,8320,8320,8320,0
20230831,161200,31039950,8320,8320,8320,8320,0
20230831,161100,31039950,8320,8320,8320,8320,0
20230831,161000,31039950,8320,8320,8320,8320,0
20230831,160900,31039950,8320,8320,8320,8320,0
20230831,160800,31039950,8320,8320,8320,8320,0
20230831,160700,31039950,8320,8320,8320,8320,0
20230831,160600,31039950,8320,8320,8320,8320,0
20230831,160500,31039950,8320,8320,8320,8320,0
20230831,160400,31039950,8320,8320,8320,8320,0
20230831,160300,31039950,8320,8320,8320,8320,0
20230831,160200,31039950,8320,8320,8320,8320,0
20230831,160100,31039950,8320,8320,8320,8320,0
20230831,160000,31039950,8320,8320,8320,8320,0
20230831,155900,31039950,8320,8320,8320,8320,0
20230831,155800,31039950,8320,8320,8320,8320,0
20230831,155700,31039950,8320,8320,8320,8320,0
20230831,155600,31039950,8320,8320,8320,8320,0
20230831,155500,31039950,8320,8320,8320,8320,0
20230831,155400,31039950,8320,8320,8320,8320,0
20230831,155300,31039950,8320,8320,8320,8320,0
20230831,155200,31039950,8320,8320,8320,8320,0
20230831,155100,31039950,8320,8320,8320,8320,0
20230831,155000,31039950,8320,8320,8320,8320,0
20230831,154900,31039950,8320,8320,8320,8320,0
20230831,154800,31039950,8320,8320,8320,8320,0
20230831,154700,31039950,8320,8320,8320,8320,0
20230831,154600,31039950,8320,8320,8320,8320,0
20230831,154500,31039950,8320,8320,8320,8320,0
20230831,154400,31039950,8320,8320,8320,8320,18
20230831,154300,31039950,8320,8320,8320,8320,0
20230831,154200,31039950,8320,8320,8320,8320,0
20230831,154100,31039950,8320,8320,8320,8320,0
20230831,154000,31039950,8320,8320,8320,8320,0
20230831,153900,31039950,8320,8320,8320,8320,0
20230831,153800,31039950,8320,8320,8320,8320,0
20230831,153700,31039950,8320,8320,8320,8320,0
20230831,153600,31039950,8320,8320,8320,8320,0
20230831,153500,31039950,8320,8320,8320,8320,0
20230831,153400,31039950,8320,8320,8320,8320,0
20230831,153300,31039950,8320,8320,8320,8320,0
20230831,153200,31039950,8320,8320,8320,8320,0
20230831,153100,31039950,8320,8320,8320,8320,0
20230831,153000,31039950,8320,8320,8320,8320,18
20230831,152900,30890190,8340,8340,8340,8340,0
20230831,152800,30890190,8340,8340,8340,8340,0
20230831,152700,30890190,8340,8340,8340,8340,0
20230831,152600,30890190,8340,8340,8340,8340,0
20230831,152500,30890190,8340,8340,8340,8340,0
20230831,152400,30890190,8340,8340,8340,8340,0
20230831,152300,30890190,8340,8340,8340,8340,0
20230831,152200,30890190,8340,8340,8340,8340,0
20230831,152100,30890190,8340,8340,8340,8340,0
20230831,152000,30890190,8340,8340,8340,8340,0
20230831,151900,30890190,8340,8340,8340,8340,10
20230831,151800,30806790,8330,8330,8330,8330,1
20230831,151700,30798460,8330,8330,8330,8330,0
20230831,151600,30798460,8330,8330,8330,8330,1
20230831,151500,30790130,8340,8340,8340,8340,0
20230831,151400,30790130,8340,8340,8340,8340,0
20230831,151300,30790130,8340,8340,8340,8340,0
20230831,151200,30790130,8340,8340,8340,8340,0
20230831,151100,30790130,8340,8340,8340,8340,0
20230831,151000,30790130,8340,8340,8340,8340,0
20230831,150900,30790130,8340,8340,8340,8340,0
20230831,150800,30790130,8340,8340,8340,8340,0
20230831,150700,30790130,8340,8340,8340,8340,0
20230831,150600,30790130,8340,8340,8340,8340,0
20230831,150500,30790130,8340,8340,8340,8340,0
20230831,150400,30790130,8340,8340,8340,8340,0
20230831,150300,30790130,8340,8340,8340,8340,0
20230831,150200,30790130,8340,8340,8340,8340,0
20230831,150100,30790130,8340,8340,8340,8340,0
20230831,150000,30790130,8340,8340,8340,8340,0
20230831,145900,30790130,8340,8340,8340,8340,0
20230831,145800,30790130,8340,8340,8340,8340,0
20230831,145700,30790130,8340,8340,8340,8340,1
20230831,145600,30781790,8320,8320,8320,8320,0
20230831,145500,30781790,8320,8320,8320,8320,0
20230831,145400,30781790,8320,8320,8320,8320,1
20230831,145300,30773470,8330,8330,8330,8330,0
20230831,145200,30773470,8330,8330,8330,8330,0
20230831,145100,30773470,8330,8330,8330,8330,0
20230831,145000,30773470,8330,8330,8330,8330,0
20230831,144900,30773470,8330,8330,8330,8330,0
20230831,144800,30773470,8330,8330,8330,8330,0
20230831,144700,30773470,8330,8330,8330,8330,0
20230831,144600,30773470,8330,8330,8330,8330,0
20230831,144500,30773470,8330,8330,8330,8330,3
20230831,144400,30748480,8330,8330,8330,8330,0
20230831,144300,30748480,8330,8330,8330,8330,0
20230831,144200,30748480,8330,8330,8330,8330,0
20230831,144100,30748480,8330,8330,8330,8330,0
20230831,144000,30748480,8330,8330,8330,8330,0
20230831,143900,30748480,8330,8330,8330,8330,0
20230831,143800,30748480,8330,8330,8330,8330,0
20230831,143700,30748480,8330,8330,8330,8330,0
20230831,143600,30748480,8330,8330,8330,8330,0
20230831,143500,30748480,8330,8330,8330,8330,1
20230831,143400,30740150,8320,8320,8320,8320,0
20230831,143300,30740150,8320,8320,8320,8320,0
20230831,143200,30740150,8320,8320,8320,8320,0
20230831,143100,30740150,8320,8320,8320,8320,0
20230831,143000,30740150,8320,8320,8320,8320,0
20230831,142900,30740150,8320,8320,8320,8320,0
20230831,142800,30740150,8320,8320,8320,8320,0
20230831,142700,30740150,8320,8320,8320,8320,0
20230831,142600,30740150,8320,8320,8320,8320,0
20230831,142500,30740150,8320,8320,8320,8320,0
20230831,142400,30740150,8320,8320,8320,8320,0
20230831,142300,30740150,8320,8320,8320,8320,0
20230831,142200,30740150,8320,8320,8320,8320,0
20230831,142100,30740150,8320,8320,8320,8320,0
20230831,142000,30740150,8320,8320,8320,8320,3
20230831,141900,30715190,8330,8330,8330,8330,0
20230831,141800,30715190,8330,8330,8330,8330,0
20230831,141700,30715190,8330,8330,8330,8330,5
20230831,141600,30673540,8330,8330,8330,8330,0
20230831,141500,30673540,8330,8330,8330,8330,0
20230831,141400,30673540,8330,8330,8330,8330,0
20230831,141300,30673540,8330,8330,8330,8330,60
20230831,141200,30173740,8330,8330,8330,8330,0
20230831,141100,30173740,8330,8330,8330,8330,0
20230831,141000,30173740,8330,8330,8330,8330,0
20230831,140900,30173740,8330,8330,8330,8330,0
20230831,140800,30173740,8330,8330,8330,8330,1
20230831,140700,30165410,8330,8330,8330,8330,0
20230831,140600,30165410,8330,8330,8330,8330,0
20230831,140500,30165410,8330,8330,8330,8330,0
20230831,140400,30165410,8330,8330,8330,8330,0
20230831,140300,30165410,8330,8330,8330,8330,0
20230831,140200,30165410,8330,8330,8330,8330,0
20230831,140100,30165410,8330,8330,8330,8330,0
20230831,140000,30165410,8330,8330,8330,8330,0
20230831,135900,30165410,8330,8330,8330,8330,0
20230831,135800,30165410,8330,8330,8330,8330,1
20230831,135700,30157080,8340,8340,8340,8340,0
20230831,135600,30157080,8340,8340,8340,8340,0
20230831,135500,30157080,8340,8340,8340,8340,0
20230831,135400,30157080,8340,8340,8340,8340,0
20230831,135300,30157080,8340,8340,8340,8340,816
20230831,135200,23351640,8340,8340,8340,8340,0
20230831,135100,23351640,8340,8340,8340,8340,0
20230831,135000,23351640,8340,8340,8340,8340,0
20230831,134900,23351640,8340,8340,8340,8340,0
20230831,134800,23351640,8340,8340,8340,8340,200
20230831,134700,21683640,8350,8350,8350,8350,0
20230831,134600,21683640,8350,8350,8350,8350,0
20230831,134500,21683640,8350,8350,8350,8350,0
20230831,134400,21683640,8350,8350,8350,8350,0
20230831,134300,21683640,8350,8350,8350,8350,0
20230831,134200,21683640,8350,8350,8350,8350,0
20230831,134100,21683640,8350,8350,8350,8350,0
20230831,134000,21683640,8350,8350,8350,8350,0
20230831,133900,21683640,8350,8350,8350,8350,0
20230831,133800,21683640,8350,8350,8350,8350,0
20230831,133700,21683640,8350,8350,8350,8350,100
20230831,133600,20848640,8350,8350,8350,8350,0
20230831,133500,20848640,8350,8350,8350,8350,0
20230831,133400,20848640,8350,8350,8350,8350,0
20230831,133300,20848640,8350,8350,8350,8350,0
20230831,133200,20848640,8350,8350,8350,8350,0
20230831,133100,20848640,8350,8350,8350,8350,0
20230831,133000,20848640,8350,8350,8350,8350,0
20230831,132900,20848640,8350,8360,8360,8350,895
20230831,132800,13375250,8410,8410,8410,8410,0
20230831,132700,13375250,8410,8410,8410,8410,0
20230831,132600,13375250,8410,8410,8410,8410,0
20230831,132500,13375250,8410,8410,8410,8410,0
20230831,132400,13375250,8410,8410,8410,8410,0
20230831,132300,13375250,8410,8410,8410,8410,0
20230831,132200,13375250,8410,8410,8410,8410,0
20230831,132100,13375250,8410,8410,8410,8410,0
20230831,132000,13375250,8410,8410,8410,8410,0
20230831,131900,13375250,8410,8410,8410,8410,0
20230831,131800,13375250,8410,8410,8410,8410,0
20230831,131700,13375250,8410,8410,8410,8410,0
20230831,131600,13375250,8410,8410,8410,8410,0
20230831,131500,13375250,8410,8410,8410,8410,0
20230831,131400,13375250,8410,8410,8410,8410,0
20230831,131300,13375250,8410,8410,8410,8410,0
20230831,131200,13375250,8410,8410,8410,8410,0
20230831,131100,13375250,8410,8410,8410,8410,74
20230831,131000,12752910,8410,8410,8410,8410,0
20230831,130900,12752910,8410,8410,8410,8410,200
20230831,130800,11070910,8410,8410,8410,8410,0
20230831,130700,11070910,8410,8410,8410,8410,0
20230831,130600,11070910,8410,8410,8410,8410,0
20230831,130500,11070910,8410,8410,8410,8410,0
20230831,130400,11070910,8410,8410,8410,8410,0
20230831,130300,11070910,8410,8410,8410,8410,0
20230831,130200,11070910,8410,8410,8410,8410,0
20230831,130100,11070910,8410,8410,8410,8410,0
20230831,130000,11070910,8410,8410,8410,8410,0
20230831,125900,11070910,8410,8410,8410,8410,0
20230831,125800,11070910,8410,8410,8410,8410,0
20230831,125700,11070910,8410,8410,8410,8410,0
20230831,125600,11070910,8410,8410,8410,8410,0
20230831,125500,11070910,8410,8410,8410,8410,0
20230831,125400,11070910,8410,8410,8410,8410,0
20230831,125300,11070910,8410,8410,8410,8410,0
20230831,125200,11070910,8410,8410,8410,8410,0
20230831,125100,11070910,8410,8410,8410,8410,0
20230831,125000,11070910,8410,8410,8410,8410,0
20230831,124900,11070910,8410,8410,8410,8410,0
20230831,124800,11070910,8410,8410,8410,8410,103
20230831,124700,10204680,8420,8420,8420,8420,0
20230831,124600,10204680,8420,8420,8420,8420,0
20230831,124500,10204680,8420,8420,8420,8420,0
20230831,124400,10204680,8420,8420,8420,8420,0
20230831,124300,10204680,8420,8420,8420,8420,0
20230831,124200,10204680,8420,8420,8420,8420,0
20230831,124100,10204680,8420,8420,8420,8420,0
20230831,124000,10204680,8420,8420,8420,8420,0
20230831,123900,10204680,8420,8420,8420,8420,0
20230831,123800,10204680,8420,8420,8420,8420,0
20230831,123700,10204680,8420,8420,8420,8420,0
20230831,123600,10204680,8420,8420,8420,8420,0
20230831,123500,10204680,8420,8420,8420,8420,0
20230831,123400,10204680,8420,8420,8420,8420,0
20230831,123300,10204680,8420,8420,8420,8420,11
20230831,123200,10112060,8420,8420,8420,8420,1
20230831,123100,10103640,8410,8410,8410,8410,0
20230831,123000,10103640,8410,8410,8410,8410,0
20230831,122900,10103640,8410,8410,8410,8410,0
20230831,122800,10103640,8410,8410,8410,8410,0
20230831,122700,10103640,8410,8410,8410,8410,0
20230831,122600,10103640,8410,8410,8410,8410,195
20230831,122500,8463690,8420,8420,8420,8420,0
20230831,122400,8463690,8420,8420,8420,8420,0
20230831,122300,8463690,8420,8420,8420,8420,0
20230831,122200,8463690,8420,8420,8420,8420,0
20230831,122100,8463690,8420,8420,8420,8420,0
20230831,122000,8463690,8420,8420,8420,8420,0
20230831,121900,8463690,8420,8420,8420,8420,0
20230831,121800,8463690,8420,8420,8420,8420,0
20230831,121700,8463690,8420,8420,8420,8420,0
20230831,121600,8463690,8420,8420,8420,8420,0
20230831,121500,8463690,8420,8420,8420,8420,0
20230831,121400,8463690,8420,8420,8420,8420,0
20230831,121300,8463690,8420,8420,8420,8420,0
20230831,121200,8463690,8420,8420,8420,8420,0
20230831,121100,8463690,8420,8420,8420,8420,0
20230831,121000,8463690,8420,8420,8420,8420,0
20230831,120900,8463690,8420,8420,8420,8420,0
20230831,120800,8463690,8420,8420,8420,8420,0
20230831,120700,8463690,8420,8420,8420,8420,0
20230831,120600,8463690,8420,8420,8420,8420,0
20230831,120500,8463690,8420,8420,8420,8420,0
20230831,120400,8463690,8420,8420,8420,8420,0
20230831,120300,8463690,8420,8420,8420,8420,0
20230831,120200,8463690,8420,8420,8420,8420,0
20230831,120100,8463690,8420,8420,8420,8420,0
20230831,120000,8463690,8420,8420,8420,8420,0
20230831,115900,8463690,8420,8420,8420,8420,0
20230831,115800,8463690,8420,8420,8420,8420,0
20230831,115700,8463690,8420,8420,8420,8420,0
20230831,115600,8463690,8420,8420,8420,8420,0
20230831,115500,8463690,8420,8420,8420,8420,0
20230831,115400,8463690,8420,8420,8420,8420,0
20230831,115300,8463690,8420,8420,8420,8420,0
20230831,115200,8463690,8420,8420,8420,8420,0
20230831,115100,8463690,8420,8420,8420,8420,0
20230831,115000,8463690,8420,8420,8420,8420,0
20230831,114900,8463690,8420,8420,8420,8420,0
20230831,114800,8463690,8420,8420,8420,8420,0
20230831,114700,8463690,8420,8420,8420,8420,0
20230831,114600,8463690,8420,8420,8420,8420,500
20230831,114500,4253690,8410,8410,8410,8410,0
20230831,114400,4253690,8410,8410,8410,8410,0
20230831,114300,4253690,8410,8410,8410,8410,0
20230831,114200,4253690,8410,8410,8410,8410,0
20230831,114100,4253690,8410,8410,8410,8410,0
20230831,114000,4253690,8410,8410,8410,8410,0
20230831,113900,4253690,8410,8410,8410,8410,0
20230831,113800,4253690,8410,8410,8410,8410,0
20230831,113700,4253690,8410,8410,8410,8410,0
20230831,113600,4253690,8410,8410,8410,8410,0
20230831,113500,4253690,8410,8410,8410,8410,0
20230831,113400,4253690,8410,8410,8410,8410,0
20230831,113300,4253690,8410,8410,8410,8410,0
20230831,113200,4253690,8410,8410,8410,8410,0
20230831,113100,4253690,8410,8410,8410,8410,0
20230831,113000,4253690,8410,8410,8410,8410,0
20230831,112900,4253690,8410,8410,8410,8410,0
20230831,112800,4253690,8410,8410,8410,8410,100
20230831,112700,3412690,8420,8420,8420,8420,0
20230831,112600,3412690,8420,8420,8420,8420,0
20230831,112500,3412690,8420,8420,8420,8420,0
20230831,112400,3412690,8420,8420,8420,8420,0
20230831,112300,3412690,8420,8420,8420,8420,0
20230831,112200,3412690,8420,8420,8420,8420,0
20230831,112100,3412690,8420,8420,8420,8420,0
20230831,112000,3412690,8420,8420,8420,8420,0
20230831,111900,3412690,8420,8420,8420,8420,0
20230831,111800,3412690,8420,8420,8420,8420,0
20230831,111700,3412690,8420,8420,8420,8420,0
20230831,111600,3412690,8420,8420,8420,8420,0
20230831,111500,3412690,8420,8420,8420,8420,0
20230831,111400,3412690,8420,8420,8420,8420,0
20230831,111300,3412690,8420,8420,8420,8420,0
20230831,111200,3412690,8420,8420,8420,8420,0
20230831,111100,3412690,8420,8420,8420,8420,0
20230831,111000,3412690,8420,8420,8420,8420,0
20230831,110900,3412690,8420,8420,8420,8420,0
20230831,110800,3412690,8420,8420,8420,8420,0
20230831,110700,3412690,8420,8420,8420,8420,0
20230831,110600,3412690,8420,8420,8420,8420,0
20230831,110500,3412690,8420,8420,8420,8420,0
20230831,110400,3412690,8420,8420,8420,8420,36
20230831,110300,3109570,8410,8410,8410,8410,0
20230831,110200,3109570,8410,8410,8410,8410,0
20230831,110100,3109570,8410,8410,8410,8410,0
20230831,110000,3109570,8410,8410,8410,8410,0
20230831,105900,3109570,8410,8410,8410,8410,0
20230831,105800,3109570,8410,8410,8410,8410,0
20230831,105700,3109570,8410,8410,8410,8410,0
20230831,105600,3109570,8410,8410,8410,8410,0
20230831,105500,3109570,8410,8410,8410,8410,12
20230831,105400,3008650,8410,8410,8410,8410,319
20230831,105300,325860,8360,8360,8360,8360,0
20230831,105200,325860,8360,8360,8360,8360,0
20230831,105100,325860,8360,8360,8360,8360,0
20230831,105000,325860,8360,8360,8360,8360,0
20230831,104900,325860,8360,8360,8360,8360,0
20230831,104800,325860,8360,8360,8360,8360,0
20230831,104700,325860,8360,8360,8360,8360,0
20230831,104600,325860,8360,8360,8360,8360,0
20230831,104500,325860,8360,8360,8360,8360,0
20230831,104400,325860,8360,8360,8360,8360,0
20230831,104300,325860,8360,8360,8360,8360,0
20230831,104200,325860,8360,8360,8360,8360,0
20230831,104100,325860,8360,8360,8360,8360,0
20230831,104000,325860,8360,8360,8360,8360,0
20230831,103900,325860,8360,8360,8360,8360,0
20230831,103800,325860,8360,8360,8360,8360,0
20230831,103700,325860,8360,8360,8360,8360,0
20230831,103600,325860,8360,8360,8360,8360,0
20230831,103500,325860,8360,8380,8380,8360,5
20230831,103400,284010,8420,8420,8420,8420,0
20230831,103300,284010,8420,8420,8420,8420,0
20230831,103200,284010,8420,8420,8420,8420,0
20230831,103100,284010,8420,8420,8420,8420,0
20230831,103000,284010,8420,8420,8420,8420,0
20230831,102900,284010,8420,8420,8420,8420,0
20230831,102800,284010,8420,8420,8420,8420,0
20230831,102700,284010,8420,8420,8420,8420,0
20230831,102600,284010,8420,8420,8420,8420,0
20230831,102500,284010,8420,8420,8420,8420,0
20230831,102400,284010,8420,8420,8420,8420,0
20230831,102300,284010,8420,8420,8420,8420,0
20230831,102200,284010,8420,8420,8420,8420,0
20230831,102100,284010,8420,8420,8420,8420,0
20230831,102000,284010,8420,8420,8420,8420,0
20230831,101900,284010,8420,8420,8420,8420,0
20230831,101800,284010,8420,8420,8420,8420,0
20230831,101700,284010,8420,8420,8420,8420,0
20230831,101600,284010,8420,8420,8420,8420,0
20230831,101500,284010,8420,8420,8420,8420,0
20230831,101400,284010,8420,8420,8420,8420,0
20230831,101300,284010,8420,8420,8420,8420,0
20230831,101200,284010,8420,8420,8420,8420,0
20230831,101100,284010,8420,8420,8420,8420,0
20230831,101000,284010,8420,8420,8420,8420,0
20230831,100900,284010,8420,8420,8420,8420,0
20230831,100800,284010,8420,8420,8420,8420,0
20230831,100700,284010,8420,8420,8420,8420,0
20230831,100600,284010,8420,8420,8420,8420,0
20230831,100500,284010,8420,8420,8420,8420,0
20230831,100400,284010,8420,8420,8420,8420,0
20230831,100300,284010,8420,8420,8420,8420,0
20230831,100200,284010,8420,8420,8420,8420,0
20230831,100100,284010,8420,8420,8420,8420,0
20230831,100000,284010,8420,8420,8420,8420,0
20230831,095900,284010,8420,8420,8420,8420,0
20230831,095800,284010,8420,8420,8420,8420,0
20230831,095700,284010,8420,8420,8420,8420,0
20230831,095600,284010,8420,8420,8420,8420,0
20230831,095500,284010,8420,8420,8420,8420,0
20230831,095400,284010,8420,8420,8420,8420,0
20230831,095300,284010,8420,8420,8420,8420,0
20230831,095200,284010,8420,8420,8420,8420,0
20230831,095100,284010,8420,8420,8420,8420,0
20230831,095000,284010,8420,8420,8420,8420,0
20230831,094900,284010,8420,8420,8420,8420,0
20230831,094800,284010,8420,8420,8420,8420,0
20230831,094700,284010,8420,8420,8420,8420,0
20230831,094600,284010,8420,8420,8420,8420,0
20230831,094500,284010,8420,8420,8420,8420,0
20230831,094400,284010,8420,8420,8420,8420,0
20230831,094300,284010,8420,8420,8420,8420,0
20230831,094200,284010,8420,8420,8420,8420,0
20230831,094100,284010,8420,8420,8420,8420,0
20230831,094000,284010,8420,8420,8420,8420,0
20230831,093900,284010,8420,8420,8420,8420,0
20230831,093800,284010,8420,8420,8420,8420,0
20230831,093700,284010,8420,8420,8420,8420,0
20230831,093600,284010,8420,8420,8420,8420,0
20230831,093500,284010,8420,8420,8420,8420,0
20230831,093400,284010,8420,8420,8420,8420,0
20230831,093300,284010,8420,8420,8420,8420,1
20230831,093200,275590,8370,8370,8370,8370,0
20230831,093100,275590,8370,8370,8370,8370,0
20230831,093000,275590,8370,8370,8370,8370,0
20230831,092900,275590,8370,8370,8370,8370,0
20230831,092800,275590,8370,8370,8370,8370,0
20230831,092700,275590,8370,8370,8370,8370,0
20230831,092600,275590,8370,8370,8370,8370,0
20230831,092500,275590,8370,8370,8370,8370,0
20230831,092400,275590,8370,8370,8370,8370,0
20230831,092300,275590,8370,8370,8370,8370,0
20230831,092200,275590,8370,8370,8370,8370,0
20230831,092100,275590,8370,8370,8370,8370,0
20230831,092000,275590,8370,8370,8370,8370,0
20230831,091900,275590,8370,8370,8370,8370,0
20230831,091800,275590,8370,8370,8370,8370,0
20230831,091700,275590,8370,8370,8370,8370,0
20230831,091600,275590,8370,8370,8370,8370,0
20230831,091500,275590,8370,8370,8370,8370,0
20230831,091400,275590,8370,8370,8370,8370,0
20230831,091300,275590,8370,8370,8370,8370,0
20230831,091200,275590,8370,8370,8370,8370,0
20230831,091100,275590,8370,8370,8370,8370,2
20230831,091000,258850,8350,8350,8350,8350,0
20230831,090900,258850,8350,8350,8350,8350,0
20230831,090800,258850,8350,8350,8350,8350,0
20230831,090700,258850,8350,8350,8350,8350,0
20230831,090600,258850,8350,8350,8350,8350,0
20230831,090500,258850,8350,8350,8350,8350,0
20230831,090400,258850,8350,8350,8350,8350,0
20230831,090300,258850,8350,8350,8350,8350,0
20230831,090200,258850,8350,8350,8350,8350,0
20230831,090100,258850,8350,8350,8350,8350,0
20230831,090000,258850,8350,8350,8350,8350,31