KissMeData/084670/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194000,5304030,13430,13430,13430,13430,33
20230831,193900,5304030,13430,13430,13430,13430,0
20230831,193800,5304030,13430,13430,13430,13430,0
20230831,193700,5304030,13430,13430,13430,13430,0
20230831,193600,5304030,13430,13430,13430,13430,0
20230831,193500,5304030,13430,13430,13430,13430,0
20230831,193400,5304030,13430,13430,13430,13430,0
20230831,193300,5304030,13430,13430,13430,13430,0
20230831,193200,5304030,13430,13430,13430,13430,0
20230831,193100,5304030,13430,13430,13430,13430,0
20230831,193000,5304030,13430,13430,13430,13430,0
20230831,192900,5304030,13430,13430,13430,13430,0
20230831,192800,5304030,13430,13430,13430,13430,0
20230831,192700,5304030,13430,13430,13430,13430,0
20230831,192600,5304030,13430,13430,13430,13430,0
20230831,192500,5304030,13430,13430,13430,13430,0
20230831,192400,5304030,13430,13430,13430,13430,0
20230831,192300,5304030,13430,13430,13430,13430,0
20230831,192200,5304030,13430,13430,13430,13430,0
20230831,192100,5304030,13430,13430,13430,13430,0
20230831,192000,5304030,13430,13430,13430,13430,0
20230831,191900,5304030,13430,13430,13430,13430,0
20230831,191800,5304030,13430,13430,13430,13430,0
20230831,191700,5304030,13430,13430,13430,13430,0
20230831,191600,5304030,13430,13430,13430,13430,0
20230831,191500,5304030,13430,13430,13430,13430,0
20230831,191400,5304030,13430,13430,13430,13430,0
20230831,191300,5304030,13430,13430,13430,13430,0
20230831,191200,5304030,13430,13430,13430,13430,0
20230831,191100,5304030,13430,13430,13430,13430,0
20230831,191000,5304030,13430,13430,13430,13430,33
20230831,190900,5304030,13430,13430,13430,13430,0
20230831,190800,5304030,13430,13430,13430,13430,0
20230831,190700,5304030,13430,13430,13430,13430,0
20230831,190600,5304030,13430,13430,13430,13430,0
20230831,190500,5304030,13430,13430,13430,13430,0
20230831,190400,5304030,13430,13430,13430,13430,0
20230831,190300,5304030,13430,13430,13430,13430,0
20230831,190200,5304030,13430,13430,13430,13430,0
20230831,190100,5304030,13430,13430,13430,13430,0
20230831,190000,5304030,13430,13430,13430,13430,0
20230831,185900,5304030,13430,13430,13430,13430,0
20230831,185800,5304030,13430,13430,13430,13430,0
20230831,185700,5304030,13430,13430,13430,13430,0
20230831,185600,5304030,13430,13430,13430,13430,0
20230831,185500,5304030,13430,13430,13430,13430,0
20230831,185400,5304030,13430,13430,13430,13430,0
20230831,185300,5304030,13430,13430,13430,13430,0
20230831,185200,5304030,13430,13430,13430,13430,0
20230831,185100,5304030,13430,13430,13430,13430,0
20230831,185000,5304030,13430,13430,13430,13430,0
20230831,184900,5304030,13430,13430,13430,13430,0
20230831,184800,5304030,13430,13430,13430,13430,0
20230831,184700,5304030,13430,13430,13430,13430,0
20230831,184600,5304030,13430,13430,13430,13430,0
20230831,184500,5304030,13430,13430,13430,13430,0
20230831,184400,5304030,13430,13430,13430,13430,0
20230831,184300,5304030,13430,13430,13430,13430,0
20230831,184200,5304030,13430,13430,13430,13430,0
20230831,184100,5304030,13430,13430,13430,13430,0
20230831,184000,5304030,13430,13430,13430,13430,33
20230831,183900,5304030,13430,13430,13430,13430,0
20230831,183800,5304030,13430,13430,13430,13430,0
20230831,183700,5304030,13430,13430,13430,13430,0
20230831,183600,5304030,13430,13430,13430,13430,0
20230831,183500,5304030,13430,13430,13430,13430,0
20230831,183400,5304030,13430,13430,13430,13430,0
20230831,183300,5304030,13430,13430,13430,13430,0
20230831,183200,5304030,13430,13430,13430,13430,0
20230831,183100,5304030,13430,13430,13430,13430,0
20230831,183000,5304030,13430,13430,13430,13430,0
20230831,182900,5304030,13430,13430,13430,13430,0
20230831,182800,5304030,13430,13430,13430,13430,0
20230831,182700,5304030,13430,13430,13430,13430,0
20230831,182600,5304030,13430,13430,13430,13430,0
20230831,182500,5304030,13430,13430,13430,13430,0
20230831,182400,5304030,13430,13430,13430,13430,0
20230831,182300,5304030,13430,13430,13430,13430,0
20230831,182200,5304030,13430,13430,13430,13430,0
20230831,182100,5304030,13430,13430,13430,13430,0
20230831,182000,5304030,13430,13430,13430,13430,0
20230831,181900,5304030,13430,13430,13430,13430,0
20230831,181800,5304030,13430,13430,13430,13430,0
20230831,181700,5304030,13430,13430,13430,13430,0
20230831,181600,5304030,13430,13430,13430,13430,0
20230831,181500,5304030,13430,13430,13430,13430,0
20230831,181400,5304030,13430,13430,13430,13430,0
20230831,181300,5304030,13430,13430,13430,13430,0
20230831,181200,5304030,13430,13430,13430,13430,0
20230831,181100,5304030,13430,13430,13430,13430,0
20230831,181000,5304030,13430,13430,13430,13430,33
20230831,180900,5304030,13430,13430,13430,13430,0
20230831,180800,5304030,13430,13430,13430,13430,0
20230831,180700,5304030,13430,13430,13430,13430,0
20230831,180600,5304030,13430,13430,13430,13430,0
20230831,180500,5304030,13430,13430,13430,13430,0
20230831,180400,5304030,13430,13430,13430,13430,0
20230831,180300,5304030,13430,13430,13430,13430,0
20230831,180200,5304030,13430,13430,13430,13430,0
20230831,180100,5304030,13430,13430,13430,13430,0
20230831,180000,5304030,13430,13430,13430,13430,0
20230831,175900,5304030,13430,13430,13430,13430,0
20230831,175800,5304030,13430,13430,13430,13430,0
20230831,175700,5304030,13430,13430,13430,13430,0
20230831,175600,5304030,13430,13430,13430,13430,0
20230831,175500,5304030,13430,13430,13430,13430,0
20230831,175400,5304030,13430,13430,13430,13430,0
20230831,175300,5304030,13430,13430,13430,13430,0
20230831,175200,5304030,13430,13430,13430,13430,0
20230831,175100,5304030,13430,13430,13430,13430,0
20230831,175000,5304030,13430,13430,13430,13430,0
20230831,174900,5304030,13430,13430,13430,13430,0
20230831,174800,5304030,13430,13430,13430,13430,0
20230831,174700,5304030,13430,13430,13430,13430,0
20230831,174600,5304030,13430,13430,13430,13430,0
20230831,174500,5304030,13430,13430,13430,13430,0
20230831,174400,5304030,13430,13430,13430,13430,0
20230831,174300,5304030,13430,13430,13430,13430,0
20230831,174200,5304030,13430,13430,13430,13430,0
20230831,174100,5304030,13430,13430,13430,13430,0
20230831,174000,5304030,13430,13430,13430,13430,33
20230831,173900,5304030,13430,13430,13430,13430,0
20230831,173800,5304030,13430,13430,13430,13430,0
20230831,173700,5304030,13430,13430,13430,13430,0
20230831,173600,5304030,13430,13430,13430,13430,0
20230831,173500,5304030,13430,13430,13430,13430,0
20230831,173400,5304030,13430,13430,13430,13430,0
20230831,173300,5304030,13430,13430,13430,13430,0
20230831,173200,5304030,13430,13430,13430,13430,0
20230831,173100,5304030,13430,13430,13430,13430,0
20230831,173000,5304030,13430,13430,13430,13430,0
20230831,172900,5304030,13430,13430,13430,13430,0
20230831,172800,5304030,13430,13430,13430,13430,0
20230831,172700,5304030,13430,13430,13430,13430,0
20230831,172600,5304030,13430,13430,13430,13430,0
20230831,172500,5304030,13430,13430,13430,13430,0
20230831,172400,5304030,13430,13430,13430,13430,0
20230831,172300,5304030,13430,13430,13430,13430,0
20230831,172200,5304030,13430,13430,13430,13430,0
20230831,172100,5304030,13430,13430,13430,13430,0
20230831,172000,5304030,13430,13430,13430,13430,0
20230831,171900,5304030,13430,13430,13430,13430,0
20230831,171800,5304030,13430,13430,13430,13430,0
20230831,171700,5304030,13430,13430,13430,13430,0
20230831,171600,5304030,13430,13430,13430,13430,0
20230831,171500,5304030,13430,13430,13430,13430,0
20230831,171400,5304030,13430,13430,13430,13430,0
20230831,171300,5304030,13430,13430,13430,13430,0
20230831,171200,5304030,13430,13430,13430,13430,0
20230831,171100,5304030,13430,13430,13430,13430,0
20230831,171000,5304030,13430,13430,13430,13430,33
20230831,170900,5304030,13430,13430,13430,13430,0
20230831,170800,5304030,13430,13430,13430,13430,0
20230831,170700,5304030,13430,13430,13430,13430,0
20230831,170600,5304030,13430,13430,13430,13430,0
20230831,170500,5304030,13430,13430,13430,13430,0
20230831,170400,5304030,13430,13430,13430,13430,0
20230831,170300,5304030,13430,13430,13430,13430,0
20230831,170200,5304030,13430,13430,13430,13430,0
20230831,170100,5304030,13430,13430,13430,13430,0
20230831,170000,5304030,13430,13430,13430,13430,0
20230831,165900,5304030,13430,13430,13430,13430,0
20230831,165800,5304030,13430,13430,13430,13430,0
20230831,165700,5304030,13430,13430,13430,13430,0
20230831,165600,5304030,13430,13430,13430,13430,0
20230831,165500,5304030,13430,13430,13430,13430,0
20230831,165400,5304030,13430,13430,13430,13430,0
20230831,165300,5304030,13430,13430,13430,13430,0
20230831,165200,5304030,13430,13430,13430,13430,0
20230831,165100,5304030,13430,13430,13430,13430,0
20230831,165000,5304030,13430,13430,13430,13430,0
20230831,164900,5304030,13430,13430,13430,13430,0
20230831,164800,5304030,13430,13430,13430,13430,0
20230831,164700,5304030,13430,13430,13430,13430,0
20230831,164600,5304030,13430,13430,13430,13430,0
20230831,164500,5304030,13430,13430,13430,13430,0
20230831,164400,5304030,13430,13430,13430,13430,0
20230831,164300,5304030,13430,13430,13430,13430,0
20230831,164200,5304030,13430,13430,13430,13430,0
20230831,164100,5304030,13430,13430,13430,13430,0
20230831,164000,5304030,13430,13430,13430,13430,33
20230831,163900,5304030,13430,13430,13430,13430,0
20230831,163800,5304030,13430,13430,13430,13430,0
20230831,163700,5304030,13430,13430,13430,13430,0
20230831,163600,5304030,13430,13430,13430,13430,0
20230831,163500,5304030,13430,13430,13430,13430,0
20230831,163400,5304030,13430,13430,13430,13430,0
20230831,163300,5304030,13430,13430,13430,13430,0
20230831,163200,5304030,13430,13430,13430,13430,0
20230831,163100,5304030,13430,13430,13430,13430,0
20230831,163000,5304030,13430,13430,13430,13430,0
20230831,162900,5304030,13430,13430,13430,13430,0
20230831,162800,5304030,13430,13430,13430,13430,0
20230831,162700,5304030,13430,13430,13430,13430,0
20230831,162600,5304030,13430,13430,13430,13430,0
20230831,162500,5304030,13430,13430,13430,13430,0
20230831,162400,5304030,13430,13430,13430,13430,0
20230831,162300,5304030,13430,13430,13430,13430,0
20230831,162200,5304030,13430,13430,13430,13430,0
20230831,162100,5304030,13430,13430,13430,13430,0
20230831,162000,5304030,13430,13430,13430,13430,0
20230831,161900,5304030,13430,13430,13430,13430,0
20230831,161800,5304030,13430,13430,13430,13430,0
20230831,161700,5304030,13430,13430,13430,13430,0
20230831,161600,5304030,13430,13430,13430,13430,0
20230831,161500,5304030,13430,13430,13430,13430,0
20230831,161400,5304030,13430,13430,13430,13430,0
20230831,161300,5304030,13430,13430,13430,13430,0
20230831,161200,5304030,13430,13430,13430,13430,0
20230831,161100,5304030,13430,13430,13430,13430,0
20230831,161000,5304030,13430,13430,13430,13430,33
20230831,160900,5304030,13430,13430,13430,13430,0
20230831,160800,5304030,13430,13430,13430,13430,0
20230831,160700,5304030,13430,13430,13430,13430,0
20230831,160600,5304030,13430,13430,13430,13430,0
20230831,160500,5304030,13430,13430,13430,13430,0
20230831,160400,5304030,13430,13430,13430,13430,0
20230831,160300,5304030,13430,13430,13430,13430,0
20230831,160200,5304030,13430,13430,13430,13430,0
20230831,160100,5304030,13430,13430,13430,13430,0
20230831,160000,5304030,13430,13430,13430,13430,0
20230831,155900,5304030,13430,13430,13430,13430,0
20230831,155800,5304030,13430,13430,13430,13430,0
20230831,155700,5304030,13430,13430,13430,13430,0
20230831,155600,5304030,13430,13430,13430,13430,0
20230831,155500,5304030,13430,13430,13430,13430,0
20230831,155400,5304030,13430,13430,13430,13430,0
20230831,155300,5304030,13430,13430,13430,13430,0
20230831,155200,5304030,13430,13430,13430,13430,0
20230831,155100,5304030,13430,13430,13430,13430,0
20230831,155000,5304030,13430,13430,13430,13430,0
20230831,154900,5304030,13430,13430,13430,13430,0
20230831,154800,5304030,13430,13430,13430,13430,0
20230831,154700,5304030,13430,13430,13430,13430,0
20230831,154600,5304030,13430,13430,13430,13430,0
20230831,154500,5304030,13430,13430,13430,13430,0
20230831,154400,5304030,13430,13430,13430,13430,0
20230831,154300,5304030,13430,13430,13430,13430,0
20230831,154200,5304030,13430,13430,13430,13430,0
20230831,154100,5304030,13430,13430,13430,13430,0
20230831,154000,5304030,13430,13430,13430,13430,33
20230831,153900,5304030,13430,13430,13430,13430,0
20230831,153800,5304030,13430,13430,13430,13430,0
20230831,153700,5304030,13430,13430,13430,13430,0
20230831,153600,5304030,13430,13430,13430,13430,0
20230831,153500,5304030,13430,13430,13430,13430,0
20230831,153400,5304030,13430,13430,13430,13430,0
20230831,153300,5304030,13430,13430,13430,13430,0
20230831,153200,5304030,13430,13430,13430,13430,0
20230831,153100,5304030,13430,13430,13430,13430,0
20230831,153000,5304030,13430,13430,13430,13430,33
20230831,152900,4860840,13470,13470,13470,13470,0
20230831,152800,4860840,13470,13470,13470,13470,0
20230831,152700,4860840,13470,13470,13470,13470,0
20230831,152600,4860840,13470,13470,13470,13470,0
20230831,152500,4860840,13470,13470,13470,13470,0
20230831,152400,4860840,13470,13470,13470,13470,0
20230831,152300,4860840,13470,13470,13470,13470,0
20230831,152200,4860840,13470,13470,13470,13470,0
20230831,152100,4860840,13470,13470,13470,13470,0
20230831,152000,4860840,13470,13470,13470,13470,0
20230831,151900,4860840,13470,13470,13470,13470,0
20230831,151800,4860840,13470,13470,13470,13470,0
20230831,151700,4860840,13470,13470,13470,13470,0
20230831,151600,4860840,13470,13470,13470,13470,0
20230831,151500,4860840,13470,13470,13470,13470,0
20230831,151400,4860840,13470,13470,13470,13470,0
20230831,151300,4860840,13470,13470,13470,13470,0
20230831,151200,4860840,13470,13470,13470,13470,0
20230831,151100,4860840,13470,13470,13470,13470,1
20230831,151000,4847370,13480,13480,13480,13480,0
20230831,150900,4847370,13480,13480,13480,13480,0
20230831,150800,4847370,13480,13480,13480,13480,0
20230831,150700,4847370,13480,13480,13480,13480,0
20230831,150600,4847370,13480,13480,13480,13480,0
20230831,150500,4847370,13480,13480,13480,13480,1
20230831,150400,4833890,13470,13470,13470,13470,0
20230831,150300,4833890,13470,13470,13470,13470,0
20230831,150200,4833890,13470,13470,13470,13470,0
20230831,150100,4833890,13470,13470,13470,13470,0
20230831,150000,4833890,13470,13470,13470,13470,0
20230831,145900,4833890,13470,13470,13470,13470,0
20230831,145800,4833890,13470,13470,13470,13470,0
20230831,145700,4833890,13470,13470,13470,13470,0
20230831,145600,4833890,13470,13470,13470,13470,25
20230831,145500,4497140,13470,13470,13470,13470,0
20230831,145400,4497140,13470,13470,13470,13470,0
20230831,145300,4497140,13470,13470,13470,13470,0
20230831,145200,4497140,13470,13470,13470,13470,0
20230831,145100,4497140,13470,13470,13470,13470,0
20230831,145000,4497140,13470,13470,13470,13470,0
20230831,144900,4497140,13470,13470,13470,13470,0
20230831,144800,4497140,13470,13470,13470,13470,0
20230831,144700,4497140,13470,13470,13470,13470,0
20230831,144600,4497140,13470,13470,13470,13470,0
20230831,144500,4497140,13470,13470,13470,13470,0
20230831,144400,4497140,13470,13470,13470,13470,0
20230831,144300,4497140,13470,13470,13470,13470,0
20230831,144200,4497140,13470,13470,13470,13470,0
20230831,144100,4497140,13470,13470,13470,13470,0
20230831,144000,4497140,13470,13470,13470,13470,0
20230831,143900,4497140,13470,13470,13470,13470,0
20230831,143800,4497140,13470,13470,13470,13470,0
20230831,143700,4497140,13470,13470,13470,13470,0
20230831,143600,4497140,13470,13470,13470,13470,0
20230831,143500,4497140,13470,13470,13470,13470,0
20230831,143400,4497140,13470,13470,13470,13470,0
20230831,143300,4497140,13470,13470,13470,13470,65
20230831,143200,3621590,13470,13470,13470,13470,0
20230831,143100,3621590,13470,13470,13470,13470,0
20230831,143000,3621590,13470,13470,13470,13470,0
20230831,142900,3621590,13470,13470,13470,13470,0
20230831,142800,3621590,13470,13470,13470,13470,0
20230831,142700,3621590,13470,13470,13470,13470,0
20230831,142600,3621590,13470,13470,13470,13470,0
20230831,142500,3621590,13470,13470,13470,13470,0
20230831,142400,3621590,13470,13470,13470,13470,0
20230831,142300,3621590,13470,13470,13470,13470,0
20230831,142200,3621590,13470,13470,13470,13470,0
20230831,142100,3621590,13470,13470,13470,13470,0
20230831,142000,3621590,13470,13470,13470,13470,0
20230831,141900,3621590,13470,13470,13470,13470,0
20230831,141800,3621590,13470,13470,13470,13470,0
20230831,141700,3621590,13470,13470,13470,13470,0
20230831,141600,3621590,13470,13470,13470,13470,0
20230831,141500,3621590,13470,13470,13470,13470,0
20230831,141400,3621590,13470,13470,13470,13470,0
20230831,141300,3621590,13470,13470,13470,13470,0
20230831,141200,3621590,13470,13470,13470,13470,0
20230831,141100,3621590,13470,13470,13470,13470,0
20230831,141000,3621590,13470,13470,13470,13470,0
20230831,140900,3621590,13470,13470,13470,13470,0
20230831,140800,3621590,13470,13470,13470,13470,0
20230831,140700,3621590,13470,13470,13470,13470,0
20230831,140600,3621590,13470,13470,13470,13470,0
20230831,140500,3621590,13470,13470,13470,13470,0
20230831,140400,3621590,13470,13470,13470,13470,0
20230831,140300,3621590,13470,13470,13470,13470,0
20230831,140200,3621590,13470,13470,13470,13470,0
20230831,140100,3621590,13470,13470,13470,13470,0
20230831,140000,3621590,13470,13470,13470,13470,0
20230831,135900,3621590,13470,13470,13470,13470,0
20230831,135800,3621590,13470,13470,13470,13470,0
20230831,135700,3621590,13470,13470,13470,13470,0
20230831,135600,3621590,13470,13470,13470,13470,0
20230831,135500,3621590,13470,13470,13470,13470,0
20230831,135400,3621590,13470,13470,13470,13470,0
20230831,135300,3621590,13470,13470,13470,13470,0
20230831,135200,3621590,13470,13470,13470,13470,0
20230831,135100,3621590,13470,13470,13470,13470,0
20230831,135000,3621590,13470,13470,13470,13470,0
20230831,134900,3621590,13470,13470,13470,13470,0
20230831,134800,3621590,13470,13470,13470,13470,0
20230831,134700,3621590,13470,13470,13470,13470,0
20230831,134600,3621590,13470,13470,13470,13470,0
20230831,134500,3621590,13470,13470,13470,13470,0
20230831,134400,3621590,13470,13470,13470,13470,0
20230831,134300,3621590,13470,13470,13470,13470,0
20230831,134200,3621590,13470,13470,13470,13470,2
20230831,134100,3594650,13470,13470,13470,13470,0
20230831,134000,3594650,13470,13470,13470,13470,0
20230831,133900,3594650,13470,13470,13470,13470,10
20230831,133800,3459950,13480,13480,13480,13480,0
20230831,133700,3459950,13480,13480,13480,13480,0
20230831,133600,3459950,13480,13480,13480,13480,0
20230831,133500,3459950,13480,13480,13480,13480,0
20230831,133400,3459950,13480,13480,13480,13480,0
20230831,133300,3459950,13480,13480,13480,13480,14
20230831,133200,3271230,13480,13480,13480,13480,0
20230831,133100,3271230,13480,13480,13480,13480,0
20230831,133000,3271230,13480,13480,13480,13480,0
20230831,132900,3271230,13480,13480,13480,13480,1
20230831,132800,3257750,13480,13480,13480,13480,0
20230831,132700,3257750,13480,13480,13480,13480,0
20230831,132600,3257750,13480,13480,13480,13480,0
20230831,132500,3257750,13480,13480,13480,13480,0
20230831,132400,3257750,13480,13480,13480,13480,0
20230831,132300,3257750,13480,13480,13480,13480,0
20230831,132200,3257750,13480,13480,13480,13480,0
20230831,132100,3257750,13480,13480,13480,13480,0
20230831,132000,3257750,13480,13480,13480,13480,0
20230831,131900,3257750,13480,13480,13480,13480,0
20230831,131800,3257750,13480,13480,13480,13480,0
20230831,131700,3257750,13480,13480,13480,13480,0
20230831,131600,3257750,13480,13480,13480,13480,0
20230831,131500,3257750,13480,13480,13480,13480,0
20230831,131400,3257750,13480,13480,13480,13480,0
20230831,131300,3257750,13480,13480,13480,13480,0
20230831,131200,3257750,13480,13480,13480,13480,0
20230831,131100,3257750,13480,13480,13480,13480,0
20230831,131000,3257750,13480,13480,13480,13480,1
20230831,130900,3244270,13480,13480,13480,13480,0
20230831,130800,3244270,13480,13480,13480,13480,0
20230831,130700,3244270,13480,13480,13480,13480,0
20230831,130600,3244270,13480,13480,13480,13480,0
20230831,130500,3244270,13480,13480,13480,13480,0
20230831,130400,3244270,13480,13480,13480,13480,0
20230831,130300,3244270,13480,13480,13480,13480,0
20230831,130200,3244270,13480,13480,13480,13480,0
20230831,130100,3244270,13480,13480,13480,13480,0
20230831,130000,3244270,13480,13480,13480,13480,0
20230831,125900,3244270,13480,13480,13480,13480,0
20230831,125800,3244270,13480,13480,13480,13480,0
20230831,125700,3244270,13480,13480,13480,13480,0
20230831,125600,3244270,13480,13480,13480,13480,0
20230831,125500,3244270,13480,13480,13480,13480,0
20230831,125400,3244270,13480,13480,13480,13480,0
20230831,125300,3244270,13480,13480,13480,13480,0
20230831,125200,3244270,13480,13480,13480,13480,0
20230831,125100,3244270,13480,13480,13480,13480,0
20230831,125000,3244270,13480,13480,13480,13480,0
20230831,124900,3244270,13480,13480,13480,13480,0
20230831,124800,3244270,13480,13480,13480,13480,0
20230831,124700,3244270,13480,13480,13480,13480,0
20230831,124600,3244270,13480,13480,13480,13480,0
20230831,124500,3244270,13480,13480,13480,13480,0
20230831,124400,3244270,13480,13480,13480,13480,0
20230831,124300,3244270,13480,13480,13480,13480,0
20230831,124200,3244270,13480,13480,13480,13480,0
20230831,124100,3244270,13480,13480,13480,13480,0
20230831,124000,3244270,13480,13480,13480,13480,0
20230831,123900,3244270,13480,13480,13480,13480,0
20230831,123800,3244270,13480,13480,13480,13480,0
20230831,123700,3244270,13480,13480,13480,13480,0
20230831,123600,3244270,13480,13480,13480,13480,0
20230831,123500,3244270,13480,13480,13480,13480,0
20230831,123400,3244270,13480,13480,13480,13480,1
20230831,123300,3230790,13480,13480,13480,13480,0
20230831,123200,3230790,13480,13480,13480,13480,0
20230831,123100,3230790,13480,13480,13480,13480,0
20230831,123000,3230790,13480,13480,13480,13480,0
20230831,122900,3230790,13480,13480,13480,13480,0
20230831,122800,3230790,13480,13480,13480,13480,0
20230831,122700,3230790,13480,13480,13480,13480,0
20230831,122600,3230790,13480,13480,13480,13480,0
20230831,122500,3230790,13480,13480,13480,13480,0
20230831,122400,3230790,13480,13480,13480,13480,10
20230831,122300,3095990,13480,13480,13480,13480,0
20230831,122200,3095990,13480,13480,13480,13480,0
20230831,122100,3095990,13480,13480,13480,13480,0
20230831,122000,3095990,13480,13480,13480,13480,0
20230831,121900,3095990,13480,13480,13480,13480,0
20230831,121800,3095990,13480,13480,13480,13480,0
20230831,121700,3095990,13480,13480,13480,13480,0
20230831,121600,3095990,13480,13480,13480,13480,0
20230831,121500,3095990,13480,13480,13480,13480,0
20230831,121400,3095990,13480,13480,13480,13480,0
20230831,121300,3095990,13480,13480,13480,13480,0
20230831,121200,3095990,13480,13480,13480,13480,72
20230831,121100,2125430,13500,13510,13510,13500,13
20230831,121000,1949920,13530,13530,13530,13530,0
20230831,120900,1949920,13530,13530,13530,13530,0
20230831,120800,1949920,13530,13530,13530,13530,0
20230831,120700,1949920,13530,13530,13530,13530,0
20230831,120600,1949920,13530,13530,13530,13530,31
20230831,120500,1530490,13530,13530,13530,13530,0
20230831,120400,1530490,13530,13530,13530,13530,0
20230831,120300,1530490,13530,13530,13530,13530,0
20230831,120200,1530490,13530,13530,13530,13530,0
20230831,120100,1530490,13530,13530,13530,13530,0
20230831,120000,1530490,13530,13530,13530,13530,0
20230831,115900,1530490,13530,13530,13530,13530,0
20230831,115800,1530490,13530,13530,13530,13530,0
20230831,115700,1530490,13530,13530,13530,13530,0
20230831,115600,1530490,13530,13530,13530,13530,0
20230831,115500,1530490,13530,13530,13530,13530,0
20230831,115400,1530490,13530,13530,13530,13530,0
20230831,115300,1530490,13530,13530,13530,13530,0
20230831,115200,1530490,13530,13530,13530,13530,0
20230831,115100,1530490,13530,13530,13530,13530,0
20230831,115000,1530490,13530,13530,13530,13530,0
20230831,114900,1530490,13530,13530,13530,13530,0
20230831,114800,1530490,13530,13530,13530,13530,0
20230831,114700,1530490,13530,13530,13530,13530,0
20230831,114600,1530490,13530,13530,13530,13530,0
20230831,114500,1530490,13530,13530,13530,13530,0
20230831,114400,1530490,13530,13530,13530,13530,0
20230831,114300,1530490,13530,13530,13530,13530,0
20230831,114200,1530490,13530,13530,13530,13530,0
20230831,114100,1530490,13530,13530,13530,13530,0
20230831,114000,1530490,13530,13530,13530,13530,0
20230831,113900,1530490,13530,13530,13530,13530,0
20230831,113800,1530490,13530,13530,13530,13530,0
20230831,113700,1530490,13530,13530,13530,13530,0
20230831,113600,1530490,13530,13530,13530,13530,0
20230831,113500,1530490,13530,13530,13530,13530,0
20230831,113400,1530490,13530,13530,13530,13530,0
20230831,113300,1530490,13530,13530,13530,13530,0
20230831,113200,1530490,13530,13530,13530,13530,0
20230831,113100,1530490,13530,13530,13530,13530,0
20230831,113000,1530490,13530,13530,13530,13530,0
20230831,112900,1530490,13530,13530,13530,13530,0
20230831,112800,1530490,13530,13530,13530,13530,6
20230831,112700,1449310,13530,13530,13530,13530,0
20230831,112600,1449310,13530,13530,13530,13530,0
20230831,112500,1449310,13530,13530,13530,13530,0
20230831,112400,1449310,13530,13530,13530,13530,0
20230831,112300,1449310,13530,13530,13530,13530,0
20230831,112200,1449310,13530,13530,13530,13530,0
20230831,112100,1449310,13530,13530,13530,13530,0
20230831,112000,1449310,13530,13530,13530,13530,0
20230831,111900,1449310,13530,13530,13530,13530,0
20230831,111800,1449310,13530,13530,13530,13530,0
20230831,111700,1449310,13530,13530,13530,13530,0
20230831,111600,1449310,13530,13530,13530,13530,6
20230831,111500,1368130,13530,13530,13530,13530,0
20230831,111400,1368130,13530,13530,13530,13530,0
20230831,111300,1368130,13530,13530,13530,13530,0
20230831,111200,1368130,13530,13530,13530,13530,0
20230831,111100,1368130,13530,13530,13530,13530,0
20230831,111000,1368130,13530,13530,13530,13530,0
20230831,110900,1368130,13530,13530,13530,13530,0
20230831,110800,1368130,13530,13530,13530,13530,0
20230831,110700,1368130,13530,13530,13530,13530,0
20230831,110600,1368130,13530,13530,13530,13530,0
20230831,110500,1368130,13530,13530,13530,13530,0
20230831,110400,1368130,13530,13530,13530,13530,0
20230831,110300,1368130,13530,13530,13530,13530,0
20230831,110200,1368130,13530,13530,13530,13530,0
20230831,110100,1368130,13530,13530,13530,13530,0
20230831,110000,1368130,13530,13530,13530,13530,0
20230831,105900,1368130,13530,13530,13530,13530,0
20230831,105800,1368130,13530,13530,13530,13530,0
20230831,105700,1368130,13530,13530,13530,13530,0
20230831,105600,1368130,13530,13530,13530,13530,0
20230831,105500,1368130,13530,13530,13530,13530,0
20230831,105400,1368130,13530,13530,13530,13530,0
20230831,105300,1368130,13530,13530,13530,13530,0
20230831,105200,1368130,13530,13530,13530,13530,0
20230831,105100,1368130,13530,13530,13530,13530,0
20230831,105000,1368130,13530,13530,13530,13530,0
20230831,104900,1368130,13530,13530,13530,13530,0
20230831,104800,1368130,13530,13530,13530,13530,0
20230831,104700,1368130,13530,13530,13530,13530,0
20230831,104600,1368130,13530,13530,13530,13530,0
20230831,104500,1368130,13530,13530,13530,13530,0
20230831,104400,1368130,13530,13530,13530,13530,0
20230831,104300,1368130,13530,13530,13530,13530,0
20230831,104200,1368130,13530,13530,13530,13530,0
20230831,104100,1368130,13530,13530,13530,13530,0
20230831,104000,1368130,13530,13530,13530,13530,0
20230831,103900,1368130,13530,13530,13530,13530,0
20230831,103800,1368130,13530,13530,13530,13530,1
20230831,103700,1354600,13540,13540,13540,13540,0
20230831,103600,1354600,13540,13540,13540,13540,0
20230831,103500,1354600,13540,13540,13540,13540,0
20230831,103400,1354600,13540,13540,13540,13540,0
20230831,103300,1354600,13540,13540,13540,13540,0
20230831,103200,1354600,13540,13540,13540,13540,0
20230831,103100,1354600,13540,13540,13540,13540,0
20230831,103000,1354600,13540,13540,13540,13540,0
20230831,102900,1354600,13540,13540,13540,13540,0
20230831,102800,1354600,13540,13540,13540,13540,0
20230831,102700,1354600,13540,13540,13540,13540,0
20230831,102600,1354600,13540,13540,13540,13540,0
20230831,102500,1354600,13540,13540,13540,13540,0
20230831,102400,1354600,13540,13540,13540,13540,0
20230831,102300,1354600,13540,13540,13540,13540,0
20230831,102200,1354600,13540,13540,13540,13540,0
20230831,102100,1354600,13540,13540,13540,13540,0
20230831,102000,1354600,13540,13540,13540,13540,0
20230831,101900,1354600,13540,13540,13540,13540,0
20230831,101800,1354600,13540,13540,13540,13540,0
20230831,101700,1354600,13540,13540,13540,13540,0
20230831,101600,1354600,13540,13540,13540,13540,0
20230831,101500,1354600,13540,13540,13540,13540,0
20230831,101400,1354600,13540,13540,13540,13540,0
20230831,101300,1354600,13540,13540,13540,13540,0
20230831,101200,1354600,13540,13540,13540,13540,0
20230831,101100,1354600,13540,13540,13540,13540,0
20230831,101000,1354600,13540,13540,13540,13540,0
20230831,100900,1354600,13540,13540,13540,13540,0
20230831,100800,1354600,13540,13540,13540,13540,0
20230831,100700,1354600,13540,13540,13540,13540,0
20230831,100600,1354600,13540,13540,13540,13540,0
20230831,100500,1354600,13540,13540,13540,13540,0
20230831,100400,1354600,13540,13540,13540,13540,0
20230831,100300,1354600,13540,13540,13540,13540,0
20230831,100200,1354600,13540,13540,13540,13540,0
20230831,100100,1354600,13540,13540,13540,13540,0
20230831,100000,1354600,13540,13540,13540,13540,0
20230831,095900,1354600,13540,13540,13540,13540,0
20230831,095800,1354600,13540,13540,13540,13540,0
20230831,095700,1354600,13540,13540,13540,13540,0
20230831,095600,1354600,13540,13540,13540,13540,0
20230831,095500,1354600,13540,13540,13540,13540,0
20230831,095400,1354600,13540,13540,13540,13540,0
20230831,095300,1354600,13540,13540,13540,13540,0
20230831,095200,1354600,13540,13540,13540,13540,0
20230831,095100,1354600,13540,13540,13540,13540,0
20230831,095000,1354600,13540,13540,13540,13540,0
20230831,094900,1354600,13540,13540,13540,13540,0
20230831,094800,1354600,13540,13540,13540,13540,0
20230831,094700,1354600,13540,13540,13540,13540,0
20230831,094600,1354600,13540,13540,13540,13540,0
20230831,094500,1354600,13540,13540,13540,13540,0
20230831,094400,1354600,13540,13540,13540,13540,0
20230831,094300,1354600,13540,13540,13540,13540,0
20230831,094200,1354600,13540,13540,13540,13540,0
20230831,094100,1354600,13540,13540,13540,13540,0
20230831,094000,1354600,13540,13540,13540,13540,0
20230831,093900,1354600,13540,13540,13540,13540,1
20230831,093800,1341060,13540,13540,13540,13540,0
20230831,093700,1341060,13540,13540,13540,13540,1
20230831,093600,1327520,13540,13540,13540,13540,0
20230831,093500,1327520,13540,13540,13540,13540,0
20230831,093400,1327520,13540,13540,13540,13540,0
20230831,093300,1327520,13540,13540,13540,13540,0
20230831,093200,1327520,13540,13540,13540,13540,0
20230831,093100,1327520,13540,13540,13540,13540,0
20230831,093000,1327520,13540,13540,13540,13540,0
20230831,092900,1327520,13540,13540,13540,13540,0
20230831,092800,1327520,13540,13540,13540,13540,76
20230831,092700,298480,13630,13630,13630,13630,0
20230831,092600,298480,13630,13630,13630,13630,0
20230831,092500,298480,13630,13630,13630,13630,0
20230831,092400,298480,13630,13630,13630,13630,0
20230831,092300,298480,13630,13630,13630,13630,0
20230831,092200,298480,13630,13590,13630,13590,4
20230831,092100,244080,13640,13640,13640,13640,0
20230831,092000,244080,13640,13640,13640,13640,0
20230831,091900,244080,13640,13640,13640,13640,0
20230831,091800,244080,13640,13640,13640,13640,0
20230831,091700,244080,13640,13640,13640,13640,0
20230831,091600,244080,13640,13640,13640,13640,0
20230831,091500,244080,13640,13640,13640,13640,2
20230831,091400,216800,13640,13630,13640,13630,3
20230831,091300,175890,13530,13530,13530,13530,0
20230831,091200,175890,13530,13530,13530,13530,0
20230831,091100,175890,13530,13530,13530,13530,0
20230831,091000,175890,13530,13530,13530,13530,0
20230831,090900,175890,13530,13530,13530,13530,0
20230831,090800,175890,13530,13530,13530,13530,0
20230831,090700,175890,13530,13530,13530,13530,0
20230831,090600,175890,13530,13530,13530,13530,0
20230831,090500,175890,13530,13530,13530,13530,0
20230831,090400,175890,13530,13530,13530,13530,0
20230831,090300,175890,13530,13530,13530,13530,13
20230831,090200,0,13530,13530,13530,13530,0
20230831,090100,0,13530,13530,13530,13530,0
20230831,090000,0,13530,13530,13530,13530,0