KissMeData/215570/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201600,5938110,1220,1220,1220,1220,194
20230831,201500,5938110,1220,1220,1220,1220,0
20230831,201400,5938110,1220,1220,1220,1220,0
20230831,201300,5938110,1220,1220,1220,1220,0
20230831,201200,5938110,1220,1220,1220,1220,0
20230831,201100,5938110,1220,1220,1220,1220,0
20230831,201000,5938110,1220,1220,1220,1220,0
20230831,200900,5938110,1220,1220,1220,1220,0
20230831,200800,5938110,1220,1220,1220,1220,0
20230831,200700,5938110,1220,1220,1220,1220,0
20230831,200600,5938110,1220,1220,1220,1220,0
20230831,200500,5938110,1220,1220,1220,1220,0
20230831,200400,5938110,1220,1220,1220,1220,0
20230831,200300,5938110,1220,1220,1220,1220,0
20230831,200200,5938110,1220,1220,1220,1220,0
20230831,200100,5938110,1220,1220,1220,1220,0
20230831,200000,5938110,1220,1220,1220,1220,0
20230831,195900,5938110,1220,1220,1220,1220,0
20230831,195800,5938110,1220,1220,1220,1220,0
20230831,195700,5938110,1220,1220,1220,1220,0
20230831,195600,5938110,1220,1220,1220,1220,0
20230831,195500,5938110,1220,1220,1220,1220,0
20230831,195400,5938110,1220,1220,1220,1220,0
20230831,195300,5938110,1220,1220,1220,1220,0
20230831,195200,5938110,1220,1220,1220,1220,0
20230831,195100,5938110,1220,1220,1220,1220,0
20230831,195000,5938110,1220,1220,1220,1220,0
20230831,194900,5938110,1220,1220,1220,1220,0
20230831,194800,5938110,1220,1220,1220,1220,0
20230831,194700,5938110,1220,1220,1220,1220,0
20230831,194600,5938110,1220,1220,1220,1220,194
20230831,194500,5938110,1220,1220,1220,1220,0
20230831,194400,5938110,1220,1220,1220,1220,0
20230831,194300,5938110,1220,1220,1220,1220,0
20230831,194200,5938110,1220,1220,1220,1220,0
20230831,194100,5938110,1220,1220,1220,1220,0
20230831,194000,5938110,1220,1220,1220,1220,0
20230831,193900,5938110,1220,1220,1220,1220,0
20230831,193800,5938110,1220,1220,1220,1220,0
20230831,193700,5938110,1220,1220,1220,1220,0
20230831,193600,5938110,1220,1220,1220,1220,0
20230831,193500,5938110,1220,1220,1220,1220,0
20230831,193400,5938110,1220,1220,1220,1220,0
20230831,193300,5938110,1220,1220,1220,1220,0
20230831,193200,5938110,1220,1220,1220,1220,0
20230831,193100,5938110,1220,1220,1220,1220,0
20230831,193000,5938110,1220,1220,1220,1220,0
20230831,192900,5938110,1220,1220,1220,1220,0
20230831,192800,5938110,1220,1220,1220,1220,0
20230831,192700,5938110,1220,1220,1220,1220,0
20230831,192600,5938110,1220,1220,1220,1220,0
20230831,192500,5938110,1220,1220,1220,1220,0
20230831,192400,5938110,1220,1220,1220,1220,0
20230831,192300,5938110,1220,1220,1220,1220,0
20230831,192200,5938110,1220,1220,1220,1220,0
20230831,192100,5938110,1220,1220,1220,1220,0
20230831,192000,5938110,1220,1220,1220,1220,0
20230831,191900,5938110,1220,1220,1220,1220,0
20230831,191800,5938110,1220,1220,1220,1220,0
20230831,191700,5938110,1220,1220,1220,1220,0
20230831,191600,5938110,1220,1220,1220,1220,194
20230831,191500,5938110,1220,1220,1220,1220,0
20230831,191400,5938110,1220,1220,1220,1220,0
20230831,191300,5938110,1220,1220,1220,1220,0
20230831,191200,5938110,1220,1220,1220,1220,0
20230831,191100,5938110,1220,1220,1220,1220,0
20230831,191000,5938110,1220,1220,1220,1220,0
20230831,190900,5938110,1220,1220,1220,1220,0
20230831,190800,5938110,1220,1220,1220,1220,0
20230831,190700,5938110,1220,1220,1220,1220,0
20230831,190600,5938110,1220,1220,1220,1220,0
20230831,190500,5938110,1220,1220,1220,1220,0
20230831,190400,5938110,1220,1220,1220,1220,0
20230831,190300,5938110,1220,1220,1220,1220,0
20230831,190200,5938110,1220,1220,1220,1220,0
20230831,190100,5938110,1220,1220,1220,1220,0
20230831,190000,5938110,1220,1220,1220,1220,0
20230831,185900,5938110,1220,1220,1220,1220,0
20230831,185800,5938110,1220,1220,1220,1220,0
20230831,185700,5938110,1220,1220,1220,1220,0
20230831,185600,5938110,1220,1220,1220,1220,0
20230831,185500,5938110,1220,1220,1220,1220,0
20230831,185400,5938110,1220,1220,1220,1220,0
20230831,185300,5938110,1220,1220,1220,1220,0
20230831,185200,5938110,1220,1220,1220,1220,0
20230831,185100,5938110,1220,1220,1220,1220,0
20230831,185000,5938110,1220,1220,1220,1220,0
20230831,184900,5938110,1220,1220,1220,1220,0
20230831,184800,5938110,1220,1220,1220,1220,0
20230831,184700,5938110,1220,1220,1220,1220,0
20230831,184600,5938110,1220,1220,1220,1220,194
20230831,184500,5938110,1220,1220,1220,1220,0
20230831,184400,5938110,1220,1220,1220,1220,0
20230831,184300,5938110,1220,1220,1220,1220,0
20230831,184200,5938110,1220,1220,1220,1220,0
20230831,184100,5938110,1220,1220,1220,1220,0
20230831,184000,5938110,1220,1220,1220,1220,0
20230831,183900,5938110,1220,1220,1220,1220,0
20230831,183800,5938110,1220,1220,1220,1220,0
20230831,183700,5938110,1220,1220,1220,1220,0
20230831,183600,5938110,1220,1220,1220,1220,0
20230831,183500,5938110,1220,1220,1220,1220,0
20230831,183400,5938110,1220,1220,1220,1220,0
20230831,183300,5938110,1220,1220,1220,1220,0
20230831,183200,5938110,1220,1220,1220,1220,0
20230831,183100,5938110,1220,1220,1220,1220,0
20230831,183000,5938110,1220,1220,1220,1220,0
20230831,182900,5938110,1220,1220,1220,1220,0
20230831,182800,5938110,1220,1220,1220,1220,0
20230831,182700,5938110,1220,1220,1220,1220,0
20230831,182600,5938110,1220,1220,1220,1220,0
20230831,182500,5938110,1220,1220,1220,1220,0
20230831,182400,5938110,1220,1220,1220,1220,0
20230831,182300,5938110,1220,1220,1220,1220,0
20230831,182200,5938110,1220,1220,1220,1220,0
20230831,182100,5938110,1220,1220,1220,1220,0
20230831,182000,5938110,1220,1220,1220,1220,0
20230831,181900,5938110,1220,1220,1220,1220,0
20230831,181800,5938110,1220,1220,1220,1220,0
20230831,181700,5938110,1220,1220,1220,1220,0
20230831,181600,5938110,1220,1220,1220,1220,194
20230831,181500,5938110,1220,1220,1220,1220,0
20230831,181400,5938110,1220,1220,1220,1220,0
20230831,181300,5938110,1220,1220,1220,1220,0
20230831,181200,5938110,1220,1220,1220,1220,0
20230831,181100,5938110,1220,1220,1220,1220,0
20230831,181000,5938110,1220,1220,1220,1220,0
20230831,180900,5938110,1220,1220,1220,1220,0
20230831,180800,5938110,1220,1220,1220,1220,0
20230831,180700,5938110,1220,1220,1220,1220,0
20230831,180600,5938110,1220,1220,1220,1220,0
20230831,180500,5938110,1220,1220,1220,1220,0
20230831,180400,5938110,1220,1220,1220,1220,0
20230831,180300,5938110,1220,1220,1220,1220,0
20230831,180200,5938110,1220,1220,1220,1220,0
20230831,180100,5938110,1220,1220,1220,1220,0
20230831,180000,5938110,1220,1220,1220,1220,0
20230831,175900,5938110,1220,1220,1220,1220,0
20230831,175800,5938110,1220,1220,1220,1220,0
20230831,175700,5938110,1220,1220,1220,1220,0
20230831,175600,5938110,1220,1220,1220,1220,0
20230831,175500,5938110,1220,1220,1220,1220,0
20230831,175400,5938110,1220,1220,1220,1220,0
20230831,175300,5938110,1220,1220,1220,1220,0
20230831,175200,5938110,1220,1220,1220,1220,0
20230831,175100,5938110,1220,1220,1220,1220,0
20230831,175000,5938110,1220,1220,1220,1220,0
20230831,174900,5938110,1220,1220,1220,1220,0
20230831,174800,5938110,1220,1220,1220,1220,0
20230831,174700,5938110,1220,1220,1220,1220,0
20230831,174600,5938110,1220,1220,1220,1220,194
20230831,174500,5938110,1220,1220,1220,1220,0
20230831,174400,5938110,1220,1220,1220,1220,0
20230831,174300,5938110,1220,1220,1220,1220,0
20230831,174200,5938110,1220,1220,1220,1220,0
20230831,174100,5938110,1220,1220,1220,1220,0
20230831,174000,5938110,1220,1220,1220,1220,0
20230831,173900,5938110,1220,1220,1220,1220,0
20230831,173800,5938110,1220,1220,1220,1220,0
20230831,173700,5938110,1220,1220,1220,1220,0
20230831,173600,5938110,1220,1220,1220,1220,0
20230831,173500,5938110,1220,1220,1220,1220,0
20230831,173400,5938110,1220,1220,1220,1220,0
20230831,173300,5938110,1220,1220,1220,1220,0
20230831,173200,5938110,1220,1220,1220,1220,0
20230831,173100,5938110,1220,1220,1220,1220,0
20230831,173000,5938110,1220,1220,1220,1220,0
20230831,172900,5938110,1220,1220,1220,1220,0
20230831,172800,5938110,1220,1220,1220,1220,0
20230831,172700,5938110,1220,1220,1220,1220,0
20230831,172600,5938110,1220,1220,1220,1220,0
20230831,172500,5938110,1220,1220,1220,1220,0
20230831,172400,5938110,1220,1220,1220,1220,0
20230831,172300,5938110,1220,1220,1220,1220,0
20230831,172200,5938110,1220,1220,1220,1220,0
20230831,172100,5938110,1220,1220,1220,1220,0
20230831,172000,5938110,1220,1220,1220,1220,0
20230831,171900,5938110,1220,1220,1220,1220,0
20230831,171800,5938110,1220,1220,1220,1220,0
20230831,171700,5938110,1220,1220,1220,1220,0
20230831,171600,5938110,1220,1220,1220,1220,194
20230831,171500,5938110,1220,1220,1220,1220,0
20230831,171400,5938110,1220,1220,1220,1220,0
20230831,171300,5938110,1220,1220,1220,1220,0
20230831,171200,5938110,1220,1220,1220,1220,0
20230831,171100,5938110,1220,1220,1220,1220,0
20230831,171000,5938110,1220,1220,1220,1220,0
20230831,170900,5938110,1220,1220,1220,1220,0
20230831,170800,5938110,1220,1220,1220,1220,0
20230831,170700,5938110,1220,1220,1220,1220,0
20230831,170600,5938110,1220,1220,1220,1220,0
20230831,170500,5938110,1220,1220,1220,1220,0
20230831,170400,5938110,1220,1220,1220,1220,0
20230831,170300,5938110,1220,1220,1220,1220,0
20230831,170200,5938110,1220,1220,1220,1220,0
20230831,170100,5938110,1220,1220,1220,1220,0
20230831,170000,5938110,1220,1220,1220,1220,0
20230831,165900,5938110,1220,1220,1220,1220,0
20230831,165800,5938110,1220,1220,1220,1220,0
20230831,165700,5938110,1220,1220,1220,1220,0
20230831,165600,5938110,1220,1220,1220,1220,0
20230831,165500,5938110,1220,1220,1220,1220,0
20230831,165400,5938110,1220,1220,1220,1220,0
20230831,165300,5938110,1220,1220,1220,1220,0
20230831,165200,5938110,1220,1220,1220,1220,0
20230831,165100,5938110,1220,1220,1220,1220,0
20230831,165000,5938110,1220,1220,1220,1220,0
20230831,164900,5938110,1220,1220,1220,1220,0
20230831,164800,5938110,1220,1220,1220,1220,0
20230831,164700,5938110,1220,1220,1220,1220,0
20230831,164600,5938110,1220,1220,1220,1220,194
20230831,164500,5938110,1220,1220,1220,1220,0
20230831,164400,5938110,1220,1220,1220,1220,0
20230831,164300,5938110,1220,1220,1220,1220,0
20230831,164200,5938110,1220,1220,1220,1220,0
20230831,164100,5938110,1220,1220,1220,1220,0
20230831,164000,5938110,1220,1220,1220,1220,0
20230831,163900,5938110,1220,1220,1220,1220,0
20230831,163800,5938110,1220,1220,1220,1220,0
20230831,163700,5938110,1220,1220,1220,1220,0
20230831,163600,5938110,1220,1220,1220,1220,0
20230831,163500,5938110,1220,1220,1220,1220,0
20230831,163400,5938110,1220,1220,1220,1220,0
20230831,163300,5938110,1220,1220,1220,1220,0
20230831,163200,5938110,1220,1220,1220,1220,0
20230831,163100,5938110,1220,1220,1220,1220,0
20230831,163000,5938110,1220,1220,1220,1220,0
20230831,162900,5938110,1220,1220,1220,1220,0
20230831,162800,5938110,1220,1220,1220,1220,0
20230831,162700,5938110,1220,1220,1220,1220,0
20230831,162600,5938110,1220,1220,1220,1220,0
20230831,162500,5938110,1220,1220,1220,1220,0
20230831,162400,5938110,1220,1220,1220,1220,0
20230831,162300,5938110,1220,1220,1220,1220,0
20230831,162200,5938110,1220,1220,1220,1220,0
20230831,162100,5938110,1220,1220,1220,1220,0
20230831,162000,5938110,1220,1220,1220,1220,0
20230831,161900,5938110,1220,1220,1220,1220,0
20230831,161800,5938110,1220,1220,1220,1220,0
20230831,161700,5938110,1220,1220,1220,1220,0
20230831,161600,5938110,1220,1220,1220,1220,194
20230831,161500,5938110,1220,1220,1220,1220,0
20230831,161400,5938110,1220,1220,1220,1220,0
20230831,161300,5938110,1220,1220,1220,1220,0
20230831,161200,5938110,1220,1220,1220,1220,0
20230831,161100,5938110,1220,1220,1220,1220,0
20230831,161000,5938110,1220,1220,1220,1220,0
20230831,160900,5938110,1220,1220,1220,1220,0
20230831,160800,5938110,1220,1220,1220,1220,0
20230831,160700,5938110,1220,1220,1220,1220,0
20230831,160600,5938110,1220,1220,1220,1220,0
20230831,160500,5938110,1220,1220,1220,1220,0
20230831,160400,5938110,1220,1220,1220,1220,0
20230831,160300,5938110,1220,1220,1220,1220,0
20230831,160200,5938110,1220,1220,1220,1220,0
20230831,160100,5938110,1220,1220,1220,1220,0
20230831,160000,5938110,1220,1220,1220,1220,0
20230831,155900,5938110,1220,1220,1220,1220,0
20230831,155800,5938110,1220,1220,1220,1220,0
20230831,155700,5938110,1220,1220,1220,1220,0
20230831,155600,5938110,1220,1220,1220,1220,0
20230831,155500,5938110,1220,1220,1220,1220,0
20230831,155400,5938110,1220,1220,1220,1220,0
20230831,155300,5938110,1220,1220,1220,1220,0
20230831,155200,5938110,1220,1220,1220,1220,0
20230831,155100,5938110,1220,1220,1220,1220,0
20230831,155000,5938110,1220,1220,1220,1220,0
20230831,154900,5938110,1220,1220,1220,1220,0
20230831,154800,5938110,1220,1220,1220,1220,0
20230831,154700,5938110,1220,1220,1220,1220,0
20230831,154600,5938110,1220,1220,1220,1220,194
20230831,154500,5938110,1220,1220,1220,1220,0
20230831,154400,5938110,1220,1220,1220,1220,0
20230831,154300,5938110,1220,1220,1220,1220,0
20230831,154200,5938110,1220,1220,1220,1220,0
20230831,154100,5938110,1220,1220,1220,1220,0
20230831,154000,5938110,1220,1220,1220,1220,0
20230831,153900,5938110,1220,1220,1220,1220,0
20230831,153800,5938110,1220,1220,1220,1220,0
20230831,153700,5938110,1220,1220,1220,1220,0
20230831,153600,5938110,1220,1220,1220,1220,0
20230831,153500,5938110,1220,1220,1220,1220,0
20230831,153400,5938110,1220,1220,1220,1220,0
20230831,153300,5938110,1220,1220,1220,1220,194
20230831,153200,5701430,1257,1257,1257,1257,0
20230831,153100,5701430,1257,1257,1257,1257,0
20230831,153000,5701430,1257,1257,1257,1257,0
20230831,152900,5701430,1257,1257,1257,1257,0
20230831,152800,5701430,1257,1257,1257,1257,0
20230831,152700,5701430,1257,1257,1257,1257,0
20230831,152600,5701430,1257,1257,1257,1257,0
20230831,152500,5701430,1257,1257,1257,1257,0
20230831,152400,5701430,1257,1257,1257,1257,0
20230831,152300,5701430,1257,1257,1257,1257,0
20230831,152200,5701430,1257,1257,1257,1257,0
20230831,152100,5701430,1257,1257,1257,1257,0
20230831,152000,5701430,1257,1257,1257,1257,0
20230831,151900,5701430,1257,1257,1257,1257,0
20230831,151800,5701430,1257,1257,1257,1257,0
20230831,151700,5701430,1257,1257,1257,1257,0
20230831,151600,5701430,1257,1257,1257,1257,0
20230831,151500,5701430,1257,1257,1257,1257,0
20230831,151400,5701430,1257,1202,1257,1200,401
20230831,151300,5219960,1202,1202,1202,1202,1
20230831,151200,5218758,1257,1257,1257,1257,0
20230831,151100,5218758,1257,1257,1257,1257,0
20230831,151000,5218758,1257,1257,1257,1257,0
20230831,150900,5218758,1257,1257,1257,1257,0
20230831,150800,5218758,1257,1257,1257,1257,1
20230831,150700,5217501,1202,1202,1202,1202,0
20230831,150600,5217501,1202,1202,1202,1202,1
20230831,150500,5216299,1257,1257,1257,1257,0
20230831,150400,5216299,1257,1257,1257,1257,0
20230831,150300,5216299,1257,1257,1257,1257,0
20230831,150200,5216299,1257,1257,1257,1257,0
20230831,150100,5216299,1257,1257,1257,1257,0
20230831,150000,5216299,1257,1257,1257,1257,0
20230831,145900,5216299,1257,1257,1257,1257,0
20230831,145800,5216299,1257,1257,1257,1257,0
20230831,145700,5216299,1257,1257,1257,1257,0
20230831,145600,5216299,1257,1257,1257,1257,0
20230831,145500,5216299,1257,1257,1257,1257,0
20230831,145400,5216299,1257,1257,1257,1257,0
20230831,145300,5216299,1257,1257,1257,1257,0
20230831,145200,5216299,1257,1257,1257,1257,1
20230831,145100,5215042,1202,1257,1257,1202,481
20230831,145000,4636824,1205,1205,1205,1205,0
20230831,144900,4636824,1205,1206,1206,1205,278
20230831,144800,4301734,1259,1259,1259,1259,0
20230831,144700,4301734,1259,1259,1259,1259,0
20230831,144600,4301734,1259,1259,1259,1259,0
20230831,144500,4301734,1259,1259,1259,1259,0
20230831,144400,4301734,1259,1259,1259,1259,0
20230831,144300,4301734,1259,1259,1259,1259,0
20230831,144200,4301734,1259,1259,1259,1259,0
20230831,144100,4301734,1259,1259,1259,1259,0
20230831,144000,4301734,1259,1259,1259,1259,0
20230831,143900,4301734,1259,1259,1259,1259,0
20230831,143800,4301734,1259,1259,1259,1259,0
20230831,143700,4301734,1259,1259,1259,1259,0
20230831,143600,4301734,1259,1259,1259,1259,0
20230831,143500,4301734,1259,1259,1259,1259,0
20230831,143400,4301734,1259,1259,1259,1259,0
20230831,143300,4301734,1259,1259,1259,1259,0
20230831,143200,4301734,1259,1259,1259,1259,0
20230831,143100,4301734,1259,1259,1259,1259,0
20230831,143000,4301734,1259,1259,1259,1259,0
20230831,142900,4301734,1259,1259,1259,1259,0
20230831,142800,4301734,1259,1259,1259,1259,0
20230831,142700,4301734,1259,1259,1259,1259,0
20230831,142600,4301734,1259,1259,1259,1259,0
20230831,142500,4301734,1259,1259,1259,1259,0
20230831,142400,4301734,1259,1259,1259,1259,0
20230831,142300,4301734,1259,1259,1259,1259,0
20230831,142200,4301734,1259,1259,1259,1259,0
20230831,142100,4301734,1259,1259,1259,1259,0
20230831,142000,4301734,1259,1259,1259,1259,0
20230831,141900,4301734,1259,1259,1259,1259,0
20230831,141800,4301734,1259,1259,1259,1259,0
20230831,141700,4301734,1259,1259,1259,1259,0
20230831,141600,4301734,1259,1259,1259,1259,0
20230831,141500,4301734,1259,1259,1259,1259,0
20230831,141400,4301734,1259,1259,1259,1259,0
20230831,141300,4301734,1259,1259,1259,1259,0
20230831,141200,4301734,1259,1259,1259,1259,0
20230831,141100,4301734,1259,1259,1259,1259,0
20230831,141000,4301734,1259,1259,1259,1259,0
20230831,140900,4301734,1259,1259,1259,1259,0
20230831,140800,4301734,1259,1259,1259,1259,0
20230831,140700,4301734,1259,1259,1259,1259,0
20230831,140600,4301734,1259,1259,1259,1259,0
20230831,140500,4301734,1259,1259,1259,1259,0
20230831,140400,4301734,1259,1259,1259,1259,0
20230831,140300,4301734,1259,1259,1259,1259,0
20230831,140200,4301734,1259,1259,1259,1259,0
20230831,140100,4301734,1259,1259,1259,1259,0
20230831,140000,4301734,1259,1259,1259,1259,0
20230831,135900,4301734,1259,1259,1259,1259,0
20230831,135800,4301734,1259,1259,1259,1259,0
20230831,135700,4301734,1259,1259,1259,1259,0
20230831,135600,4301734,1259,1259,1259,1259,0
20230831,135500,4301734,1259,1259,1259,1259,0
20230831,135400,4301734,1259,1259,1259,1259,0
20230831,135300,4301734,1259,1259,1259,1259,0
20230831,135200,4301734,1259,1254,1259,1254,1000
20230831,135100,3046859,1205,1205,1205,1205,0
20230831,135000,3046859,1205,1205,1205,1205,0
20230831,134900,3046859,1205,1205,1205,1205,0
20230831,134800,3046859,1205,1205,1205,1205,0
20230831,134700,3046859,1205,1205,1205,1205,0
20230831,134600,3046859,1205,1205,1205,1205,0
20230831,134500,3046859,1205,1205,1205,1205,0
20230831,134400,3046859,1205,1205,1205,1205,0
20230831,134300,3046859,1205,1205,1205,1205,0
20230831,134200,3046859,1205,1205,1205,1205,0
20230831,134100,3046859,1205,1205,1205,1205,0
20230831,134000,3046859,1205,1205,1205,1205,0
20230831,133900,3046859,1205,1205,1205,1205,0
20230831,133800,3046859,1205,1205,1205,1205,0
20230831,133700,3046859,1205,1205,1205,1205,0
20230831,133600,3046859,1205,1205,1205,1205,0
20230831,133500,3046859,1205,1205,1205,1205,0
20230831,133400,3046859,1205,1205,1205,1205,0
20230831,133300,3046859,1205,1205,1205,1205,0
20230831,133200,3046859,1205,1205,1205,1205,0
20230831,133100,3046859,1205,1205,1205,1205,0
20230831,133000,3046859,1205,1205,1205,1205,0
20230831,132900,3046859,1205,1205,1205,1205,0
20230831,132800,3046859,1205,1205,1205,1205,0
20230831,132700,3046859,1205,1205,1205,1205,0
20230831,132600,3046859,1205,1205,1205,1205,0
20230831,132500,3046859,1205,1205,1205,1205,0
20230831,132400,3046859,1205,1205,1205,1205,0
20230831,132300,3046859,1205,1205,1205,1205,1
20230831,132200,3045654,1200,1200,1200,1200,0
20230831,132100,3045654,1200,1200,1200,1200,0
20230831,132000,3045654,1200,1200,1200,1200,0
20230831,131900,3045654,1200,1200,1200,1200,0
20230831,131800,3045654,1200,1200,1200,1200,0
20230831,131700,3045654,1200,1210,1210,1200,700
20230831,131600,2204639,1297,1297,1297,1297,0
20230831,131500,2204639,1297,1297,1297,1297,0
20230831,131400,2204639,1297,1297,1297,1297,0
20230831,131300,2204639,1297,1297,1297,1297,0
20230831,131200,2204639,1297,1297,1297,1297,0
20230831,131100,2204639,1297,1297,1297,1297,0
20230831,131000,2204639,1297,1297,1297,1297,0
20230831,130900,2204639,1297,1297,1297,1297,0
20230831,130800,2204639,1297,1297,1297,1297,0
20230831,130700,2204639,1297,1297,1297,1297,0
20230831,130600,2204639,1297,1297,1297,1297,0
20230831,130500,2204639,1297,1297,1297,1297,0
20230831,130400,2204639,1297,1297,1297,1297,0
20230831,130300,2204639,1297,1297,1297,1297,0
20230831,130200,2204639,1297,1297,1297,1297,0
20230831,130100,2204639,1297,1297,1297,1297,0
20230831,130000,2204639,1297,1297,1297,1297,0
20230831,125900,2204639,1297,1297,1297,1297,0
20230831,125800,2204639,1297,1297,1297,1297,0
20230831,125700,2204639,1297,1297,1297,1297,0
20230831,125600,2204639,1297,1297,1297,1297,0
20230831,125500,2204639,1297,1297,1297,1297,0
20230831,125400,2204639,1297,1297,1297,1297,0
20230831,125300,2204639,1297,1297,1297,1297,0
20230831,125200,2204639,1297,1297,1297,1297,0
20230831,125100,2204639,1297,1297,1297,1297,0
20230831,125000,2204639,1297,1297,1297,1297,0
20230831,124900,2204639,1297,1297,1297,1297,0
20230831,124800,2204639,1297,1297,1297,1297,0
20230831,124700,2204639,1297,1297,1297,1297,0
20230831,124600,2204639,1297,1297,1297,1297,0
20230831,124500,2204639,1297,1297,1297,1297,0
20230831,124400,2204639,1297,1297,1297,1297,0
20230831,124300,2204639,1297,1297,1297,1297,0
20230831,124200,2204639,1297,1297,1297,1297,0
20230831,124100,2204639,1297,1297,1297,1297,0
20230831,124000,2204639,1297,1297,1297,1297,0
20230831,123900,2204639,1297,1297,1297,1297,0
20230831,123800,2204639,1297,1297,1297,1297,0
20230831,123700,2204639,1297,1297,1297,1297,0
20230831,123600,2204639,1297,1297,1297,1297,0
20230831,123500,2204639,1297,1297,1297,1297,0
20230831,123400,2204639,1297,1297,1297,1297,0
20230831,123300,2204639,1297,1297,1297,1297,0
20230831,123200,2204639,1297,1297,1297,1297,0
20230831,123100,2204639,1297,1297,1297,1297,0
20230831,123000,2204639,1297,1297,1297,1297,0
20230831,122900,2204639,1297,1297,1297,1297,0
20230831,122800,2204639,1297,1297,1297,1297,0
20230831,122700,2204639,1297,1297,1297,1297,0
20230831,122600,2204639,1297,1297,1297,1297,0
20230831,122500,2204639,1297,1297,1297,1297,0
20230831,122400,2204639,1297,1297,1297,1297,0
20230831,122300,2204639,1297,1297,1297,1297,0
20230831,122200,2204639,1297,1297,1297,1297,0
20230831,122100,2204639,1297,1297,1297,1297,0
20230831,122000,2204639,1297,1297,1297,1297,0
20230831,121900,2204639,1297,1297,1297,1297,0
20230831,121800,2204639,1297,1297,1297,1297,0
20230831,121700,2204639,1297,1297,1297,1297,0
20230831,121600,2204639,1297,1297,1297,1297,0
20230831,121500,2204639,1297,1297,1297,1297,0
20230831,121400,2204639,1297,1297,1297,1297,0
20230831,121300,2204639,1297,1297,1297,1297,0
20230831,121200,2204639,1297,1297,1297,1297,0
20230831,121100,2204639,1297,1297,1297,1297,0
20230831,121000,2204639,1297,1297,1297,1297,0
20230831,120900,2204639,1297,1297,1297,1297,0
20230831,120800,2204639,1297,1297,1297,1297,0
20230831,120700,2204639,1297,1297,1297,1297,0
20230831,120600,2204639,1297,1297,1297,1297,0
20230831,120500,2204639,1297,1297,1297,1297,0
20230831,120400,2204639,1297,1297,1297,1297,0
20230831,120300,2204639,1297,1297,1297,1297,0
20230831,120200,2204639,1297,1297,1297,1297,0
20230831,120100,2204639,1297,1297,1297,1297,0
20230831,120000,2204639,1297,1297,1297,1297,0
20230831,115900,2204639,1297,1297,1297,1297,0
20230831,115800,2204639,1297,1297,1297,1297,0
20230831,115700,2204639,1297,1297,1297,1297,0
20230831,115600,2204639,1297,1297,1297,1297,0
20230831,115500,2204639,1297,1297,1297,1297,0
20230831,115400,2204639,1297,1297,1297,1297,0
20230831,115300,2204639,1297,1297,1297,1297,0
20230831,115200,2204639,1297,1297,1297,1297,0
20230831,115100,2204639,1297,1296,1297,1296,700
20230831,115000,1297279,1297,1297,1297,1297,0
20230831,114900,1297279,1297,1297,1297,1297,0
20230831,114800,1297279,1297,1297,1297,1297,0
20230831,114700,1297279,1297,1297,1297,1297,0
20230831,114600,1297279,1297,1297,1297,1297,0
20230831,114500,1297279,1297,1297,1297,1297,0
20230831,114400,1297279,1297,1295,1297,1295,1000
20230831,114300,1298,1298,1298,1298,1298,0
20230831,114200,1298,1298,1298,1298,1298,0
20230831,114100,1298,1298,1298,1298,1298,0
20230831,114000,1298,1298,1298,1298,1298,0
20230831,113900,1298,1298,1298,1298,1298,0
20230831,113800,1298,1298,1298,1298,1298,0
20230831,113700,1298,1298,1298,1298,1298,0
20230831,113600,1298,1298,1298,1298,1298,0
20230831,113500,1298,1298,1298,1298,1298,0
20230831,113400,1298,1298,1298,1298,1298,0
20230831,113300,1298,1298,1298,1298,1298,0
20230831,113200,1298,1298,1298,1298,1298,0
20230831,113100,1298,1298,1298,1298,1298,0
20230831,113000,1298,1298,1298,1298,1298,0
20230831,112900,1298,1298,1298,1298,1298,0
20230831,112800,1298,1298,1298,1298,1298,0
20230831,112700,1298,1298,1298,1298,1298,0
20230831,112600,1298,1298,1298,1298,1298,0
20230831,112500,1298,1298,1298,1298,1298,0
20230831,112400,1298,1298,1298,1298,1298,0
20230831,112300,1298,1298,1298,1298,1298,0
20230831,112200,1298,1298,1298,1298,1298,0
20230831,112100,1298,1298,1298,1298,1298,0
20230831,112000,1298,1298,1298,1298,1298,0
20230831,111900,1298,1298,1298,1298,1298,0
20230831,111800,1298,1298,1298,1298,1298,0
20230831,111700,1298,1298,1298,1298,1298,0
20230831,111600,1298,1298,1298,1298,1298,0
20230831,111500,1298,1298,1298,1298,1298,0
20230831,111400,1298,1298,1298,1298,1298,0
20230831,111300,1298,1298,1298,1298,1298,0
20230831,111200,1298,1298,1298,1298,1298,0
20230831,111100,1298,1298,1298,1298,1298,0
20230831,111000,1298,1298,1298,1298,1298,0
20230831,110900,1298,1298,1298,1298,1298,0
20230831,110800,1298,1298,1298,1298,1298,0
20230831,110700,1298,1298,1298,1298,1298,0
20230831,110600,1298,1298,1298,1298,1298,0
20230831,110500,1298,1298,1298,1298,1298,0
20230831,110400,1298,1298,1298,1298,1298,0
20230831,110300,1298,1298,1298,1298,1298,0
20230831,110200,1298,1298,1298,1298,1298,0
20230831,110100,1298,1298,1298,1298,1298,0
20230831,110000,1298,1298,1298,1298,1298,0
20230831,105900,1298,1298,1298,1298,1298,0
20230831,105800,1298,1298,1298,1298,1298,0
20230831,105700,1298,1298,1298,1298,1298,0
20230831,105600,1298,1298,1298,1298,1298,0
20230831,105500,1298,1298,1298,1298,1298,0
20230831,105400,1298,1298,1298,1298,1298,0
20230831,105300,1298,1298,1298,1298,1298,0
20230831,105200,1298,1298,1298,1298,1298,0
20230831,105100,1298,1298,1298,1298,1298,0
20230831,105000,1298,1298,1298,1298,1298,0
20230831,104900,1298,1298,1298,1298,1298,0
20230831,104800,1298,1298,1298,1298,1298,0
20230831,104700,1298,1298,1298,1298,1298,0
20230831,104600,1298,1298,1298,1298,1298,0
20230831,104500,1298,1298,1298,1298,1298,0
20230831,104400,1298,1298,1298,1298,1298,0
20230831,104300,1298,1298,1298,1298,1298,0
20230831,104200,1298,1298,1298,1298,1298,0
20230831,104100,1298,1298,1298,1298,1298,0
20230831,104000,1298,1298,1298,1298,1298,0
20230831,103900,1298,1298,1298,1298,1298,0
20230831,103800,1298,1298,1298,1298,1298,0
20230831,103700,1298,1298,1298,1298,1298,0
20230831,103600,1298,1298,1298,1298,1298,0
20230831,103500,1298,1298,1298,1298,1298,0
20230831,103400,1298,1298,1298,1298,1298,0
20230831,103300,1298,1298,1298,1298,1298,0
20230831,103200,1298,1298,1298,1298,1298,0
20230831,103100,1298,1298,1298,1298,1298,0
20230831,103000,1298,1298,1298,1298,1298,0
20230831,102900,1298,1298,1298,1298,1298,0
20230831,102800,1298,1298,1298,1298,1298,0
20230831,102700,1298,1298,1298,1298,1298,0
20230831,102600,1298,1298,1298,1298,1298,0
20230831,102500,1298,1298,1298,1298,1298,0
20230831,102400,1298,1298,1298,1298,1298,0
20230831,102300,1298,1298,1298,1298,1298,0
20230831,102200,1298,1298,1298,1298,1298,0
20230831,102100,1298,1298,1298,1298,1298,0
20230831,102000,1298,1298,1298,1298,1298,0
20230831,101900,1298,1298,1298,1298,1298,0
20230831,101800,1298,1298,1298,1298,1298,0
20230831,101700,1298,1298,1298,1298,1298,0
20230831,101600,1298,1298,1298,1298,1298,0
20230831,101500,1298,1298,1298,1298,1298,0
20230831,101400,1298,1298,1298,1298,1298,0
20230831,101300,1298,1298,1298,1298,1298,0
20230831,101200,1298,1298,1298,1298,1298,0
20230831,101100,1298,1298,1298,1298,1298,0
20230831,101000,1298,1298,1298,1298,1298,0
20230831,100900,1298,1298,1298,1298,1298,0
20230831,100800,1298,1298,1298,1298,1298,0
20230831,100700,1298,1298,1298,1298,1298,0
20230831,100600,1298,1298,1298,1298,1298,0
20230831,100500,1298,1298,1298,1298,1298,0
20230831,100400,1298,1298,1298,1298,1298,0
20230831,100300,1298,1298,1298,1298,1298,0
20230831,100200,1298,1298,1298,1298,1298,0
20230831,100100,1298,1298,1298,1298,1298,0
20230831,100000,1298,1298,1298,1298,1298,0
20230831,095900,1298,1298,1298,1298,1298,0
20230831,095800,1298,1298,1298,1298,1298,0
20230831,095700,1298,1298,1298,1298,1298,0
20230831,095600,1298,1298,1298,1298,1298,0
20230831,095500,1298,1298,1298,1298,1298,0
20230831,095400,1298,1298,1298,1298,1298,0
20230831,095300,1298,1298,1298,1298,1298,0
20230831,095200,1298,1298,1298,1298,1298,0
20230831,095100,1298,1298,1298,1298,1298,0
20230831,095000,1298,1298,1298,1298,1298,0
20230831,094900,1298,1298,1298,1298,1298,0
20230831,094800,1298,1298,1298,1298,1298,0
20230831,094700,1298,1298,1298,1298,1298,0
20230831,094600,1298,1298,1298,1298,1298,0
20230831,094500,1298,1298,1298,1298,1298,0
20230831,094400,1298,1298,1298,1298,1298,0
20230831,094300,1298,1298,1298,1298,1298,0
20230831,094200,1298,1298,1298,1298,1298,0
20230831,094100,1298,1298,1298,1298,1298,0
20230831,094000,1298,1298,1298,1298,1298,0
20230831,093900,1298,1298,1298,1298,1298,0
20230831,093800,1298,1298,1298,1298,1298,0
20230831,093700,1298,1298,1298,1298,1298,0
20230831,093600,1298,1298,1298,1298,1298,0
20230831,093500,1298,1298,1298,1298,1298,0
20230831,093400,1298,1298,1298,1298,1298,0
20230831,093300,1298,1298,1298,1298,1298,0
20230831,093200,1298,1298,1298,1298,1298,0
20230831,093100,1298,1298,1298,1298,1298,0
20230831,093000,1298,1298,1298,1298,1298,0
20230831,092900,1298,1298,1298,1298,1298,0
20230831,092800,1298,1298,1298,1298,1298,0
20230831,092700,1298,1298,1298,1298,1298,0
20230831,092600,1298,1298,1298,1298,1298,0
20230831,092500,1298,1298,1298,1298,1298,0
20230831,092400,1298,1298,1298,1298,1298,0
20230831,092300,1298,1298,1298,1298,1298,0
20230831,092200,1298,1298,1298,1298,1298,0
20230831,092100,1298,1298,1298,1298,1298,0
20230831,092000,1298,1298,1298,1298,1298,0
20230831,091900,1298,1298,1298,1298,1298,0
20230831,091800,1298,1298,1298,1298,1298,0
20230831,091700,1298,1298,1298,1298,1298,0
20230831,091600,1298,1298,1298,1298,1298,0
20230831,091500,1298,1298,1298,1298,1298,0
20230831,091400,1298,1298,1298,1298,1298,0
20230831,091300,1298,1298,1298,1298,1298,0
20230831,091200,1298,1298,1298,1298,1298,0
20230831,091100,1298,1298,1298,1298,1298,0
20230831,091000,1298,1298,1298,1298,1298,0
20230831,090900,1298,1298,1298,1298,1298,0
20230831,090800,1298,1298,1298,1298,1298,0
20230831,090700,1298,1298,1298,1298,1298,0
20230831,090600,1298,1298,1298,1298,1298,0
20230831,090500,1298,1298,1298,1298,1298,0
20230831,090400,1298,1298,1298,1298,1298,0
20230831,090300,1298,1298,1298,1298,1298,0
20230831,090200,1298,1298,1298,1298,1298,0
20230831,090100,1298,1298,1298,1298,1298,0
20230831,090000,1298,1298,1298,1298,1298,1