KissMeData/413600/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205500,2702745,2110,2110,2110,2110,11
20230829,205400,2702745,2110,2110,2110,2110,0
20230829,205300,2702745,2110,2110,2110,2110,0
20230829,205200,2702745,2110,2110,2110,2110,0
20230829,205100,2702745,2110,2110,2110,2110,0
20230829,205000,2702745,2110,2110,2110,2110,0
20230829,204900,2702745,2110,2110,2110,2110,0
20230829,204800,2702745,2110,2110,2110,2110,0
20230829,204700,2702745,2110,2110,2110,2110,0
20230829,204600,2702745,2110,2110,2110,2110,0
20230829,204500,2702745,2110,2110,2110,2110,0
20230829,204400,2702745,2110,2110,2110,2110,0
20230829,204300,2702745,2110,2110,2110,2110,0
20230829,204200,2702745,2110,2110,2110,2110,0
20230829,204100,2702745,2110,2110,2110,2110,0
20230829,204000,2702745,2110,2110,2110,2110,0
20230829,203900,2702745,2110,2110,2110,2110,0
20230829,203800,2702745,2110,2110,2110,2110,0
20230829,203700,2702745,2110,2110,2110,2110,0
20230829,203600,2702745,2110,2110,2110,2110,0
20230829,203500,2702745,2110,2110,2110,2110,0
20230829,203400,2702745,2110,2110,2110,2110,0
20230829,203300,2702745,2110,2110,2110,2110,0
20230829,203200,2702745,2110,2110,2110,2110,0
20230829,203100,2702745,2110,2110,2110,2110,0
20230829,203000,2702745,2110,2110,2110,2110,0
20230829,202900,2702745,2110,2110,2110,2110,0
20230829,202800,2702745,2110,2110,2110,2110,0
20230829,202700,2702745,2110,2110,2110,2110,0
20230829,202600,2702745,2110,2110,2110,2110,0
20230829,202500,2702745,2110,2110,2110,2110,11
20230829,202400,2702745,2110,2110,2110,2110,0
20230829,202300,2702745,2110,2110,2110,2110,0
20230829,202200,2702745,2110,2110,2110,2110,0
20230829,202100,2702745,2110,2110,2110,2110,0
20230829,202000,2702745,2110,2110,2110,2110,0
20230829,201900,2702745,2110,2110,2110,2110,0
20230829,201800,2702745,2110,2110,2110,2110,0
20230829,201700,2702745,2110,2110,2110,2110,0
20230829,201600,2702745,2110,2110,2110,2110,0
20230829,201500,2702745,2110,2110,2110,2110,0
20230829,201400,2702745,2110,2110,2110,2110,0
20230829,201300,2702745,2110,2110,2110,2110,0
20230829,201200,2702745,2110,2110,2110,2110,0
20230829,201100,2702745,2110,2110,2110,2110,0
20230829,201000,2702745,2110,2110,2110,2110,0
20230829,200900,2702745,2110,2110,2110,2110,0
20230829,200800,2702745,2110,2110,2110,2110,0
20230829,200700,2702745,2110,2110,2110,2110,0
20230829,200600,2702745,2110,2110,2110,2110,0
20230829,200500,2702745,2110,2110,2110,2110,0
20230829,200400,2702745,2110,2110,2110,2110,0
20230829,200300,2702745,2110,2110,2110,2110,0
20230829,200200,2702745,2110,2110,2110,2110,0
20230829,200100,2702745,2110,2110,2110,2110,0
20230829,200000,2702745,2110,2110,2110,2110,0
20230829,195900,2702745,2110,2110,2110,2110,0
20230829,195800,2702745,2110,2110,2110,2110,0
20230829,195700,2702745,2110,2110,2110,2110,0
20230829,195600,2702745,2110,2110,2110,2110,0
20230829,195500,2702745,2110,2110,2110,2110,11
20230829,195400,2702745,2110,2110,2110,2110,0
20230829,195300,2702745,2110,2110,2110,2110,0
20230829,195200,2702745,2110,2110,2110,2110,0
20230829,195100,2702745,2110,2110,2110,2110,0
20230829,195000,2702745,2110,2110,2110,2110,0
20230829,194900,2702745,2110,2110,2110,2110,0
20230829,194800,2702745,2110,2110,2110,2110,0
20230829,194700,2702745,2110,2110,2110,2110,0
20230829,194600,2702745,2110,2110,2110,2110,0
20230829,194500,2702745,2110,2110,2110,2110,0
20230829,194400,2702745,2110,2110,2110,2110,0
20230829,194300,2702745,2110,2110,2110,2110,0
20230829,194200,2702745,2110,2110,2110,2110,0
20230829,194100,2702745,2110,2110,2110,2110,0
20230829,194000,2702745,2110,2110,2110,2110,0
20230829,193900,2702745,2110,2110,2110,2110,0
20230829,193800,2702745,2110,2110,2110,2110,0
20230829,193700,2702745,2110,2110,2110,2110,0
20230829,193600,2702745,2110,2110,2110,2110,0
20230829,193500,2702745,2110,2110,2110,2110,0
20230829,193400,2702745,2110,2110,2110,2110,0
20230829,193300,2702745,2110,2110,2110,2110,0
20230829,193200,2702745,2110,2110,2110,2110,0
20230829,193100,2702745,2110,2110,2110,2110,0
20230829,193000,2702745,2110,2110,2110,2110,0
20230829,192900,2702745,2110,2110,2110,2110,0
20230829,192800,2702745,2110,2110,2110,2110,0
20230829,192700,2702745,2110,2110,2110,2110,0
20230829,192600,2702745,2110,2110,2110,2110,0
20230829,192500,2702745,2110,2110,2110,2110,11
20230829,192400,2702745,2110,2110,2110,2110,0
20230829,192300,2702745,2110,2110,2110,2110,0
20230829,192200,2702745,2110,2110,2110,2110,0
20230829,192100,2702745,2110,2110,2110,2110,0
20230829,192000,2702745,2110,2110,2110,2110,0
20230829,191900,2702745,2110,2110,2110,2110,0
20230829,191800,2702745,2110,2110,2110,2110,0
20230829,191700,2702745,2110,2110,2110,2110,0
20230829,191600,2702745,2110,2110,2110,2110,0
20230829,191500,2702745,2110,2110,2110,2110,0
20230829,191400,2702745,2110,2110,2110,2110,0
20230829,191300,2702745,2110,2110,2110,2110,0
20230829,191200,2702745,2110,2110,2110,2110,0
20230829,191100,2702745,2110,2110,2110,2110,0
20230829,191000,2702745,2110,2110,2110,2110,0
20230829,190900,2702745,2110,2110,2110,2110,0
20230829,190800,2702745,2110,2110,2110,2110,0
20230829,190700,2702745,2110,2110,2110,2110,0
20230829,190600,2702745,2110,2110,2110,2110,0
20230829,190500,2702745,2110,2110,2110,2110,0
20230829,190400,2702745,2110,2110,2110,2110,0
20230829,190300,2702745,2110,2110,2110,2110,0
20230829,190200,2702745,2110,2110,2110,2110,0
20230829,190100,2702745,2110,2110,2110,2110,0
20230829,190000,2702745,2110,2110,2110,2110,0
20230829,185900,2702745,2110,2110,2110,2110,0
20230829,185800,2702745,2110,2110,2110,2110,0
20230829,185700,2702745,2110,2110,2110,2110,0
20230829,185600,2702745,2110,2110,2110,2110,0
20230829,185500,2702745,2110,2110,2110,2110,11
20230829,185400,2702745,2110,2110,2110,2110,0
20230829,185300,2702745,2110,2110,2110,2110,0
20230829,185200,2702745,2110,2110,2110,2110,0
20230829,185100,2702745,2110,2110,2110,2110,0
20230829,185000,2702745,2110,2110,2110,2110,0
20230829,184900,2702745,2110,2110,2110,2110,0
20230829,184800,2702745,2110,2110,2110,2110,0
20230829,184700,2702745,2110,2110,2110,2110,0
20230829,184600,2702745,2110,2110,2110,2110,0
20230829,184500,2702745,2110,2110,2110,2110,0
20230829,184400,2702745,2110,2110,2110,2110,0
20230829,184300,2702745,2110,2110,2110,2110,0
20230829,184200,2702745,2110,2110,2110,2110,0
20230829,184100,2702745,2110,2110,2110,2110,0
20230829,184000,2702745,2110,2110,2110,2110,0
20230829,183900,2702745,2110,2110,2110,2110,0
20230829,183800,2702745,2110,2110,2110,2110,0
20230829,183700,2702745,2110,2110,2110,2110,0
20230829,183600,2702745,2110,2110,2110,2110,0
20230829,183500,2702745,2110,2110,2110,2110,0
20230829,183400,2702745,2110,2110,2110,2110,0
20230829,183300,2702745,2110,2110,2110,2110,0
20230829,183200,2702745,2110,2110,2110,2110,0
20230829,183100,2702745,2110,2110,2110,2110,0
20230829,183000,2702745,2110,2110,2110,2110,0
20230829,182900,2702745,2110,2110,2110,2110,0
20230829,182800,2702745,2110,2110,2110,2110,0
20230829,182700,2702745,2110,2110,2110,2110,0
20230829,182600,2702745,2110,2110,2110,2110,0
20230829,182500,2702745,2110,2110,2110,2110,11
20230829,182400,2702745,2110,2110,2110,2110,0
20230829,182300,2702745,2110,2110,2110,2110,0
20230829,182200,2702745,2110,2110,2110,2110,0
20230829,182100,2702745,2110,2110,2110,2110,0
20230829,182000,2702745,2110,2110,2110,2110,0
20230829,181900,2702745,2110,2110,2110,2110,0
20230829,181800,2702745,2110,2110,2110,2110,0
20230829,181700,2702745,2110,2110,2110,2110,0
20230829,181600,2702745,2110,2110,2110,2110,0
20230829,181500,2702745,2110,2110,2110,2110,0
20230829,181400,2702745,2110,2110,2110,2110,0
20230829,181300,2702745,2110,2110,2110,2110,0
20230829,181200,2702745,2110,2110,2110,2110,0
20230829,181100,2702745,2110,2110,2110,2110,0
20230829,181000,2702745,2110,2110,2110,2110,0
20230829,180900,2702745,2110,2110,2110,2110,0
20230829,180800,2702745,2110,2110,2110,2110,0
20230829,180700,2702745,2110,2110,2110,2110,0
20230829,180600,2702745,2110,2110,2110,2110,0
20230829,180500,2702745,2110,2110,2110,2110,0
20230829,180400,2702745,2110,2110,2110,2110,0
20230829,180300,2702745,2110,2110,2110,2110,0
20230829,180200,2702745,2110,2110,2110,2110,0
20230829,180100,2702745,2110,2110,2110,2110,0
20230829,180000,2702745,2110,2110,2110,2110,0
20230829,175900,2702745,2110,2110,2110,2110,0
20230829,175800,2702745,2110,2110,2110,2110,0
20230829,175700,2702745,2110,2110,2110,2110,0
20230829,175600,2702745,2110,2110,2110,2110,0
20230829,175500,2702745,2110,2110,2110,2110,11
20230829,175400,2702745,2110,2110,2110,2110,0
20230829,175300,2702745,2110,2110,2110,2110,0
20230829,175200,2702745,2110,2110,2110,2110,0
20230829,175100,2702745,2110,2110,2110,2110,0
20230829,175000,2702745,2110,2110,2110,2110,0
20230829,174900,2702745,2110,2110,2110,2110,0
20230829,174800,2702745,2110,2110,2110,2110,0
20230829,174700,2702745,2110,2110,2110,2110,0
20230829,174600,2702745,2110,2110,2110,2110,0
20230829,174500,2702745,2110,2110,2110,2110,0
20230829,174400,2702745,2110,2110,2110,2110,0
20230829,174300,2702745,2110,2110,2110,2110,0
20230829,174200,2702745,2110,2110,2110,2110,0
20230829,174100,2702745,2110,2110,2110,2110,0
20230829,174000,2702745,2110,2110,2110,2110,0
20230829,173900,2702745,2110,2110,2110,2110,0
20230829,173800,2702745,2110,2110,2110,2110,0
20230829,173700,2702745,2110,2110,2110,2110,0
20230829,173600,2702745,2110,2110,2110,2110,0
20230829,173500,2702745,2110,2110,2110,2110,0
20230829,173400,2702745,2110,2110,2110,2110,0
20230829,173300,2702745,2110,2110,2110,2110,0
20230829,173200,2702745,2110,2110,2110,2110,0
20230829,173100,2702745,2110,2110,2110,2110,0
20230829,173000,2702745,2110,2110,2110,2110,0
20230829,172900,2702745,2110,2110,2110,2110,0
20230829,172800,2702745,2110,2110,2110,2110,0
20230829,172700,2702745,2110,2110,2110,2110,0
20230829,172600,2702745,2110,2110,2110,2110,0
20230829,172500,2702745,2110,2110,2110,2110,11
20230829,172400,2702745,2110,2110,2110,2110,0
20230829,172300,2702745,2110,2110,2110,2110,0
20230829,172200,2702745,2110,2110,2110,2110,0
20230829,172100,2702745,2110,2110,2110,2110,0
20230829,172000,2702745,2110,2110,2110,2110,0
20230829,171900,2702745,2110,2110,2110,2110,0
20230829,171800,2702745,2110,2110,2110,2110,0
20230829,171700,2702745,2110,2110,2110,2110,0
20230829,171600,2702745,2110,2110,2110,2110,0
20230829,171500,2702745,2110,2110,2110,2110,0
20230829,171400,2702745,2110,2110,2110,2110,0
20230829,171300,2702745,2110,2110,2110,2110,0
20230829,171200,2702745,2110,2110,2110,2110,0
20230829,171100,2702745,2110,2110,2110,2110,0
20230829,171000,2702745,2110,2110,2110,2110,0
20230829,170900,2702745,2110,2110,2110,2110,0
20230829,170800,2702745,2110,2110,2110,2110,0
20230829,170700,2702745,2110,2110,2110,2110,0
20230829,170600,2702745,2110,2110,2110,2110,0
20230829,170500,2702745,2110,2110,2110,2110,0
20230829,170400,2702745,2110,2110,2110,2110,0
20230829,170300,2702745,2110,2110,2110,2110,0
20230829,170200,2702745,2110,2110,2110,2110,0
20230829,170100,2702745,2110,2110,2110,2110,0
20230829,170000,2702745,2110,2110,2110,2110,0
20230829,165900,2702745,2110,2110,2110,2110,0
20230829,165800,2702745,2110,2110,2110,2110,0
20230829,165700,2702745,2110,2110,2110,2110,0
20230829,165600,2702745,2110,2110,2110,2110,0
20230829,165500,2702745,2110,2110,2110,2110,11
20230829,165400,2702745,2110,2110,2110,2110,0
20230829,165300,2702745,2110,2110,2110,2110,0
20230829,165200,2702745,2110,2110,2110,2110,0
20230829,165100,2702745,2110,2110,2110,2110,0
20230829,165000,2702745,2110,2110,2110,2110,0
20230829,164900,2702745,2110,2110,2110,2110,0
20230829,164800,2702745,2110,2110,2110,2110,0
20230829,164700,2702745,2110,2110,2110,2110,0
20230829,164600,2702745,2110,2110,2110,2110,0
20230829,164500,2702745,2110,2110,2110,2110,0
20230829,164400,2702745,2110,2110,2110,2110,0
20230829,164300,2702745,2110,2110,2110,2110,0
20230829,164200,2702745,2110,2110,2110,2110,0
20230829,164100,2702745,2110,2110,2110,2110,0
20230829,164000,2702745,2110,2110,2110,2110,0
20230829,163900,2702745,2110,2110,2110,2110,0
20230829,163800,2702745,2110,2110,2110,2110,0
20230829,163700,2702745,2110,2110,2110,2110,0
20230829,163600,2702745,2110,2110,2110,2110,0
20230829,163500,2702745,2110,2110,2110,2110,0
20230829,163400,2702745,2110,2110,2110,2110,0
20230829,163300,2702745,2110,2110,2110,2110,0
20230829,163200,2702745,2110,2110,2110,2110,0
20230829,163100,2702745,2110,2110,2110,2110,0
20230829,163000,2702745,2110,2110,2110,2110,0
20230829,162900,2702745,2110,2110,2110,2110,0
20230829,162800,2702745,2110,2110,2110,2110,0
20230829,162700,2702745,2110,2110,2110,2110,0
20230829,162600,2702745,2110,2110,2110,2110,0
20230829,162500,2702745,2110,2110,2110,2110,11
20230829,162400,2702745,2110,2110,2110,2110,0
20230829,162300,2702745,2110,2110,2110,2110,0
20230829,162200,2702745,2110,2110,2110,2110,0
20230829,162100,2702745,2110,2110,2110,2110,0
20230829,162000,2702745,2110,2110,2110,2110,0
20230829,161900,2702745,2110,2110,2110,2110,0
20230829,161800,2702745,2110,2110,2110,2110,0
20230829,161700,2702745,2110,2110,2110,2110,0
20230829,161600,2702745,2110,2110,2110,2110,0
20230829,161500,2702745,2110,2110,2110,2110,0
20230829,161400,2702745,2110,2110,2110,2110,0
20230829,161300,2702745,2110,2110,2110,2110,0
20230829,161200,2702745,2110,2110,2110,2110,0
20230829,161100,2702745,2110,2110,2110,2110,0
20230829,161000,2702745,2110,2110,2110,2110,0
20230829,160900,2702745,2110,2110,2110,2110,0
20230829,160800,2702745,2110,2110,2110,2110,0
20230829,160700,2702745,2110,2110,2110,2110,0
20230829,160600,2702745,2110,2110,2110,2110,0
20230829,160500,2702745,2110,2110,2110,2110,0
20230829,160400,2702745,2110,2110,2110,2110,0
20230829,160300,2702745,2110,2110,2110,2110,0
20230829,160200,2702745,2110,2110,2110,2110,0
20230829,160100,2702745,2110,2110,2110,2110,0
20230829,160000,2702745,2110,2110,2110,2110,0
20230829,155900,2702745,2110,2110,2110,2110,0
20230829,155800,2702745,2110,2110,2110,2110,0
20230829,155700,2702745,2110,2110,2110,2110,0
20230829,155600,2702745,2110,2110,2110,2110,0
20230829,155500,2702745,2110,2110,2110,2110,11
20230829,155400,2702745,2110,2110,2110,2110,0
20230829,155300,2702745,2110,2110,2110,2110,0
20230829,155200,2702745,2110,2110,2110,2110,0
20230829,155100,2702745,2110,2110,2110,2110,0
20230829,155000,2702745,2110,2110,2110,2110,0
20230829,154900,2702745,2110,2110,2110,2110,0
20230829,154800,2702745,2110,2110,2110,2110,0
20230829,154700,2702745,2110,2110,2110,2110,0
20230829,154600,2702745,2110,2110,2110,2110,0
20230829,154500,2702745,2110,2110,2110,2110,0
20230829,154400,2702745,2110,2110,2110,2110,0
20230829,154300,2702745,2110,2110,2110,2110,0
20230829,154200,2702745,2110,2110,2110,2110,0
20230829,154100,2702745,2110,2110,2110,2110,0
20230829,154000,2702745,2110,2110,2110,2110,0
20230829,153900,2702745,2110,2110,2110,2110,0
20230829,153800,2702745,2110,2110,2110,2110,0
20230829,153700,2702745,2110,2110,2110,2110,0
20230829,153600,2702745,2110,2110,2110,2110,0
20230829,153500,2702745,2110,2110,2110,2110,0
20230829,153400,2702745,2110,2110,2110,2110,0
20230829,153300,2702745,2110,2110,2110,2110,0
20230829,153200,2702745,2110,2110,2110,2110,0
20230829,153100,2702745,2110,2110,2110,2110,0
20230829,153000,2702745,2110,2110,2110,2110,11
20230829,152900,2679535,2110,2110,2110,2110,0
20230829,152800,2679535,2110,2110,2110,2110,0
20230829,152700,2679535,2110,2110,2110,2110,0
20230829,152600,2679535,2110,2110,2110,2110,0
20230829,152500,2679535,2110,2110,2110,2110,0
20230829,152400,2679535,2110,2110,2110,2110,0
20230829,152300,2679535,2110,2110,2110,2110,0
20230829,152200,2679535,2110,2110,2110,2110,0
20230829,152100,2679535,2110,2110,2110,2110,0
20230829,152000,2679535,2110,2110,2110,2110,0
20230829,151900,2679535,2110,2110,2110,2110,0
20230829,151800,2679535,2110,2110,2110,2110,0
20230829,151700,2679535,2110,2110,2110,2110,0
20230829,151600,2679535,2110,2110,2110,2110,0
20230829,151500,2679535,2110,2110,2110,2110,0
20230829,151400,2679535,2110,2110,2110,2110,0
20230829,151300,2679535,2110,2110,2110,2110,0
20230829,151200,2679535,2110,2105,2110,2105,11
20230829,151100,2656375,2105,2105,2105,2105,0
20230829,151000,2656375,2105,2105,2105,2105,0
20230829,150900,2656375,2105,2105,2105,2105,0
20230829,150800,2656375,2105,2105,2105,2105,0
20230829,150700,2656375,2105,2105,2105,2105,0
20230829,150600,2656375,2105,2105,2105,2105,0
20230829,150500,2656375,2105,2105,2105,2105,0
20230829,150400,2656375,2105,2105,2105,2105,0
20230829,150300,2656375,2105,2105,2105,2105,0
20230829,150200,2656375,2105,2105,2105,2105,0
20230829,150100,2656375,2105,2105,2105,2105,0
20230829,150000,2656375,2105,2105,2105,2105,0
20230829,145900,2656375,2105,2105,2105,2105,0
20230829,145800,2656375,2105,2105,2105,2105,0
20230829,145700,2656375,2105,2105,2105,2105,0
20230829,145600,2656375,2105,2105,2105,2105,0
20230829,145500,2656375,2105,2105,2105,2105,0
20230829,145400,2656375,2105,2105,2105,2105,0
20230829,145300,2656375,2105,2105,2105,2105,0
20230829,145200,2656375,2105,2105,2105,2105,0
20230829,145100,2656375,2105,2105,2105,2105,0
20230829,145000,2656375,2105,2105,2105,2105,0
20230829,144900,2656375,2105,2105,2105,2105,0
20230829,144800,2656375,2105,2105,2105,2105,0
20230829,144700,2656375,2105,2105,2105,2105,0
20230829,144600,2656375,2105,2105,2105,2105,0
20230829,144500,2656375,2105,2105,2105,2105,0
20230829,144400,2656375,2105,2105,2105,2105,0
20230829,144300,2656375,2105,2105,2105,2105,0
20230829,144200,2656375,2105,2105,2105,2105,0
20230829,144100,2656375,2105,2105,2105,2105,0
20230829,144000,2656375,2105,2105,2105,2105,0
20230829,143900,2656375,2105,2105,2105,2105,0
20230829,143800,2656375,2105,2105,2105,2105,0
20230829,143700,2656375,2105,2105,2105,2105,0
20230829,143600,2656375,2105,2105,2105,2105,0
20230829,143500,2656375,2105,2105,2105,2105,0
20230829,143400,2656375,2105,2105,2105,2105,0
20230829,143300,2656375,2105,2105,2105,2105,0
20230829,143200,2656375,2105,2105,2105,2105,0
20230829,143100,2656375,2105,2105,2105,2105,0
20230829,143000,2656375,2105,2105,2105,2105,0
20230829,142900,2656375,2105,2105,2105,2105,0
20230829,142800,2656375,2105,2105,2105,2105,0
20230829,142700,2656375,2105,2105,2105,2105,0
20230829,142600,2656375,2105,2105,2105,2105,0
20230829,142500,2656375,2105,2105,2105,2105,0
20230829,142400,2656375,2105,2105,2105,2105,0
20230829,142300,2656375,2105,2105,2105,2105,0
20230829,142200,2656375,2105,2105,2105,2105,0
20230829,142100,2656375,2105,2105,2105,2105,0
20230829,142000,2656375,2105,2105,2105,2105,0
20230829,141900,2656375,2105,2105,2105,2105,0
20230829,141800,2656375,2105,2105,2105,2105,0
20230829,141700,2656375,2105,2105,2105,2105,0
20230829,141600,2656375,2105,2105,2105,2105,0
20230829,141500,2656375,2105,2105,2105,2105,0
20230829,141400,2656375,2105,2105,2105,2105,0
20230829,141300,2656375,2105,2105,2105,2105,0
20230829,141200,2656375,2105,2105,2105,2105,0
20230829,141100,2656375,2105,2105,2105,2105,0
20230829,141000,2656375,2105,2105,2105,2105,0
20230829,140900,2656375,2105,2105,2105,2105,0
20230829,140800,2656375,2105,2105,2105,2105,0
20230829,140700,2656375,2105,2105,2105,2105,0
20230829,140600,2656375,2105,2105,2105,2105,0
20230829,140500,2656375,2105,2105,2105,2105,0
20230829,140400,2656375,2105,2105,2105,2105,0
20230829,140300,2656375,2105,2105,2105,2105,0
20230829,140200,2656375,2105,2105,2105,2105,0
20230829,140100,2656375,2105,2105,2105,2105,0
20230829,140000,2656375,2105,2105,2105,2105,0
20230829,135900,2656375,2105,2105,2105,2105,0
20230829,135800,2656375,2105,2105,2105,2105,0
20230829,135700,2656375,2105,2105,2105,2105,0
20230829,135600,2656375,2105,2105,2105,2105,0
20230829,135500,2656375,2105,2105,2105,2105,0
20230829,135400,2656375,2105,2105,2105,2105,0
20230829,135300,2656375,2105,2105,2105,2105,0
20230829,135200,2656375,2105,2105,2105,2105,0
20230829,135100,2656375,2105,2105,2105,2105,0
20230829,135000,2656375,2105,2105,2105,2105,0
20230829,134900,2656375,2105,2105,2105,2105,0
20230829,134800,2656375,2105,2105,2105,2105,0
20230829,134700,2656375,2105,2105,2105,2105,0
20230829,134600,2656375,2105,2105,2105,2105,0
20230829,134500,2656375,2105,2105,2105,2105,0
20230829,134400,2656375,2105,2105,2105,2105,0
20230829,134300,2656375,2105,2105,2105,2105,0
20230829,134200,2656375,2105,2105,2105,2105,0
20230829,134100,2656375,2105,2105,2105,2105,0
20230829,134000,2656375,2105,2105,2105,2105,0
20230829,133900,2656375,2105,2105,2105,2105,0
20230829,133800,2656375,2105,2105,2105,2105,0
20230829,133700,2656375,2105,2105,2105,2105,0
20230829,133600,2656375,2105,2105,2105,2105,0
20230829,133500,2656375,2105,2105,2105,2105,0
20230829,133400,2656375,2105,2105,2105,2105,0
20230829,133300,2656375,2105,2105,2105,2105,0
20230829,133200,2656375,2105,2105,2105,2105,0
20230829,133100,2656375,2105,2105,2105,2105,0
20230829,133000,2656375,2105,2105,2105,2105,0
20230829,132900,2656375,2105,2105,2105,2105,0
20230829,132800,2656375,2105,2105,2105,2105,0
20230829,132700,2656375,2105,2105,2105,2105,0
20230829,132600,2656375,2105,2105,2105,2105,0
20230829,132500,2656375,2105,2105,2105,2105,0
20230829,132400,2656375,2105,2105,2105,2105,0
20230829,132300,2656375,2105,2105,2105,2105,0
20230829,132200,2656375,2105,2105,2105,2105,0
20230829,132100,2656375,2105,2105,2105,2105,0
20230829,132000,2656375,2105,2105,2105,2105,0
20230829,131900,2656375,2105,2105,2105,2105,0
20230829,131800,2656375,2105,2105,2105,2105,0
20230829,131700,2656375,2105,2105,2105,2105,0
20230829,131600,2656375,2105,2105,2105,2105,0
20230829,131500,2656375,2105,2105,2105,2105,0
20230829,131400,2656375,2105,2105,2105,2105,0
20230829,131300,2656375,2105,2105,2105,2105,0
20230829,131200,2656375,2105,2105,2105,2105,0
20230829,131100,2656375,2105,2105,2105,2105,0
20230829,131000,2656375,2105,2105,2105,2105,0
20230829,130900,2656375,2105,2105,2105,2105,0
20230829,130800,2656375,2105,2105,2105,2105,0
20230829,130700,2656375,2105,2105,2105,2105,0
20230829,130600,2656375,2105,2105,2105,2105,0
20230829,130500,2656375,2105,2105,2105,2105,0
20230829,130400,2656375,2105,2105,2105,2105,0
20230829,130300,2656375,2105,2105,2105,2105,0
20230829,130200,2656375,2105,2105,2105,2105,0
20230829,130100,2656375,2105,2105,2105,2105,0
20230829,130000,2656375,2105,2105,2105,2105,0
20230829,125900,2656375,2105,2105,2105,2105,0
20230829,125800,2656375,2105,2105,2105,2105,0
20230829,125700,2656375,2105,2105,2105,2105,0
20230829,125600,2656375,2105,2105,2105,2105,0
20230829,125500,2656375,2105,2105,2105,2105,0
20230829,125400,2656375,2105,2105,2105,2105,0
20230829,125300,2656375,2105,2105,2105,2105,0
20230829,125200,2656375,2105,2105,2105,2105,0
20230829,125100,2656375,2105,2105,2105,2105,0
20230829,125000,2656375,2105,2105,2105,2105,0
20230829,124900,2656375,2105,2105,2105,2105,0
20230829,124800,2656375,2105,2105,2105,2105,0
20230829,124700,2656375,2105,2105,2105,2105,0
20230829,124600,2656375,2105,2105,2105,2105,0
20230829,124500,2656375,2105,2105,2105,2105,0
20230829,124400,2656375,2105,2105,2105,2105,0
20230829,124300,2656375,2105,2105,2105,2105,0
20230829,124200,2656375,2105,2105,2105,2105,0
20230829,124100,2656375,2105,2105,2105,2105,0
20230829,124000,2656375,2105,2105,2105,2105,0
20230829,123900,2656375,2105,2105,2105,2105,0
20230829,123800,2656375,2105,2105,2105,2105,0
20230829,123700,2656375,2105,2105,2105,2105,0
20230829,123600,2656375,2105,2105,2105,2105,0
20230829,123500,2656375,2105,2105,2105,2105,0
20230829,123400,2656375,2105,2105,2105,2105,0
20230829,123300,2656375,2105,2105,2105,2105,0
20230829,123200,2656375,2105,2105,2105,2105,0
20230829,123100,2656375,2105,2105,2105,2105,0
20230829,123000,2656375,2105,2105,2105,2105,0
20230829,122900,2656375,2105,2105,2105,2105,0
20230829,122800,2656375,2105,2105,2105,2105,0
20230829,122700,2656375,2105,2105,2105,2105,0
20230829,122600,2656375,2105,2105,2105,2105,0
20230829,122500,2656375,2105,2105,2105,2105,0
20230829,122400,2656375,2105,2105,2105,2105,0
20230829,122300,2656375,2105,2105,2105,2105,0
20230829,122200,2656375,2105,2105,2105,2105,1
20230829,122100,2654270,2095,2095,2095,2095,0
20230829,122000,2654270,2095,2095,2095,2095,0
20230829,121900,2654270,2095,2095,2095,2095,350
20230829,121800,1921020,2110,2110,2110,2110,0
20230829,121700,1921020,2110,2110,2110,2110,0
20230829,121600,1921020,2110,2110,2110,2110,0
20230829,121500,1921020,2110,2110,2110,2110,0
20230829,121400,1921020,2110,2110,2110,2110,0
20230829,121300,1921020,2110,2110,2110,2110,0
20230829,121200,1921020,2110,2110,2110,2110,0
20230829,121100,1921020,2110,2110,2110,2110,0
20230829,121000,1921020,2110,2110,2110,2110,0
20230829,120900,1921020,2110,2110,2110,2110,0
20230829,120800,1921020,2110,2110,2110,2110,0
20230829,120700,1921020,2110,2110,2110,2110,0
20230829,120600,1921020,2110,2110,2110,2110,0
20230829,120500,1921020,2110,2110,2110,2110,0
20230829,120400,1921020,2110,2110,2110,2110,0
20230829,120300,1921020,2110,2110,2110,2110,0
20230829,120200,1921020,2110,2110,2110,2110,0
20230829,120100,1921020,2110,2110,2110,2110,0
20230829,120000,1921020,2110,2110,2110,2110,0
20230829,115900,1921020,2110,2110,2110,2110,0
20230829,115800,1921020,2110,2110,2110,2110,0
20230829,115700,1921020,2110,2110,2110,2110,0
20230829,115600,1921020,2110,2110,2110,2110,0
20230829,115500,1921020,2110,2110,2110,2110,0
20230829,115400,1921020,2110,2110,2110,2110,0
20230829,115300,1921020,2110,2110,2110,2110,0
20230829,115200,1921020,2110,2110,2110,2110,0
20230829,115100,1921020,2110,2110,2110,2110,0
20230829,115000,1921020,2110,2110,2110,2110,0
20230829,114900,1921020,2110,2110,2110,2110,0
20230829,114800,1921020,2110,2110,2110,2110,0
20230829,114700,1921020,2110,2110,2110,2110,0
20230829,114600,1921020,2110,2110,2110,2110,0
20230829,114500,1921020,2110,2110,2110,2110,0
20230829,114400,1921020,2110,2110,2110,2110,0
20230829,114300,1921020,2110,2110,2110,2110,0
20230829,114200,1921020,2110,2110,2110,2110,0
20230829,114100,1921020,2110,2110,2110,2110,0
20230829,114000,1921020,2110,2110,2110,2110,0
20230829,113900,1921020,2110,2110,2110,2110,0
20230829,113800,1921020,2110,2110,2110,2110,0
20230829,113700,1921020,2110,2110,2110,2110,0
20230829,113600,1921020,2110,2110,2110,2110,0
20230829,113500,1921020,2110,2110,2110,2110,0
20230829,113400,1921020,2110,2110,2110,2110,0
20230829,113300,1921020,2110,2110,2110,2110,0
20230829,113200,1921020,2110,2110,2110,2110,0
20230829,113100,1921020,2110,2110,2110,2110,0
20230829,113000,1921020,2110,2110,2110,2110,0
20230829,112900,1921020,2110,2110,2110,2110,0
20230829,112800,1921020,2110,2110,2110,2110,0
20230829,112700,1921020,2110,2110,2110,2110,0
20230829,112600,1921020,2110,2110,2110,2110,0
20230829,112500,1921020,2110,2110,2110,2110,0
20230829,112400,1921020,2110,2110,2110,2110,0
20230829,112300,1921020,2110,2110,2110,2110,0
20230829,112200,1921020,2110,2110,2110,2110,0
20230829,112100,1921020,2110,2110,2110,2110,0
20230829,112000,1921020,2110,2110,2110,2110,0
20230829,111900,1921020,2110,2110,2110,2110,0
20230829,111800,1921020,2110,2110,2110,2110,0
20230829,111700,1921020,2110,2110,2110,2110,0
20230829,111600,1921020,2110,2110,2110,2110,0
20230829,111500,1921020,2110,2110,2110,2110,0
20230829,111400,1921020,2110,2110,2110,2110,0
20230829,111300,1921020,2110,2110,2110,2110,0
20230829,111200,1921020,2110,2110,2110,2110,0
20230829,111100,1921020,2110,2110,2110,2110,0
20230829,111000,1921020,2110,2110,2110,2110,0
20230829,110900,1921020,2110,2110,2110,2110,0
20230829,110800,1921020,2110,2110,2110,2110,0
20230829,110700,1921020,2110,2110,2110,2110,0
20230829,110600,1921020,2110,2110,2110,2110,0
20230829,110500,1921020,2110,2110,2110,2110,0
20230829,110400,1921020,2110,2110,2110,2110,0
20230829,110300,1921020,2110,2110,2110,2110,0
20230829,110200,1921020,2110,2110,2110,2110,1
20230829,110100,1918910,2090,2090,2090,2090,0
20230829,110000,1918910,2090,2090,2090,2090,0
20230829,105900,1918910,2090,2090,2090,2090,0
20230829,105800,1918910,2090,2090,2090,2090,0
20230829,105700,1918910,2090,2090,2090,2090,0
20230829,105600,1918910,2090,2090,2090,2090,0
20230829,105500,1918910,2090,2090,2090,2090,0
20230829,105400,1918910,2090,2090,2090,2090,0
20230829,105300,1918910,2090,2090,2090,2090,0
20230829,105200,1918910,2090,2090,2090,2090,10
20230829,105100,1898010,2110,2110,2110,2110,0
20230829,105000,1898010,2110,2110,2110,2110,0
20230829,104900,1898010,2110,2110,2110,2110,0
20230829,104800,1898010,2110,2110,2110,2110,0
20230829,104700,1898010,2110,2110,2110,2110,0
20230829,104600,1898010,2110,2110,2110,2110,0
20230829,104500,1898010,2110,2110,2110,2110,0
20230829,104400,1898010,2110,2110,2110,2110,0
20230829,104300,1898010,2110,2110,2110,2110,0
20230829,104200,1898010,2110,2110,2110,2110,0
20230829,104100,1898010,2110,2110,2110,2110,0
20230829,104000,1898010,2110,2110,2110,2110,0
20230829,103900,1898010,2110,2110,2110,2110,0
20230829,103800,1898010,2110,2110,2110,2110,0
20230829,103700,1898010,2110,2110,2110,2110,0
20230829,103600,1898010,2110,2110,2110,2110,0
20230829,103500,1898010,2110,2110,2110,2110,8
20230829,103400,1881130,2110,2110,2110,2110,0
20230829,103300,1881130,2110,2110,2110,2110,0
20230829,103200,1881130,2110,2110,2110,2110,0
20230829,103100,1881130,2110,2110,2110,2110,0
20230829,103000,1881130,2110,2110,2110,2110,0
20230829,102900,1881130,2110,2110,2110,2110,0
20230829,102800,1881130,2110,2110,2110,2110,0
20230829,102700,1881130,2110,2110,2110,2110,0
20230829,102600,1881130,2110,2110,2110,2110,0
20230829,102500,1881130,2110,2110,2110,2110,0
20230829,102400,1881130,2110,2110,2110,2110,0
20230829,102300,1881130,2110,2110,2110,2110,0
20230829,102200,1881130,2110,2110,2110,2110,0
20230829,102100,1881130,2110,2110,2110,2110,0
20230829,102000,1881130,2110,2110,2110,2110,0
20230829,101900,1881130,2110,2110,2110,2110,0
20230829,101800,1881130,2110,2110,2110,2110,0
20230829,101700,1881130,2110,2110,2110,2110,0
20230829,101600,1881130,2110,2110,2110,2110,0
20230829,101500,1881130,2110,2110,2110,2110,0
20230829,101400,1881130,2110,2110,2110,2110,0
20230829,101300,1881130,2110,2110,2110,2110,0
20230829,101200,1881130,2110,2110,2110,2110,0
20230829,101100,1881130,2110,2110,2110,2110,0
20230829,101000,1881130,2110,2110,2110,2110,0
20230829,100900,1881130,2110,2110,2110,2110,0
20230829,100800,1881130,2110,2110,2110,2110,0
20230829,100700,1881130,2110,2110,2110,2110,0
20230829,100600,1881130,2110,2110,2110,2110,0
20230829,100500,1881130,2110,2110,2110,2110,0
20230829,100400,1881130,2110,2110,2110,2110,0
20230829,100300,1881130,2110,2110,2110,2110,0
20230829,100200,1881130,2110,2110,2110,2110,0
20230829,100100,1881130,2110,2110,2110,2110,0
20230829,100000,1881130,2110,2110,2110,2110,0
20230829,095900,1881130,2110,2110,2110,2110,0
20230829,095800,1881130,2110,2110,2110,2110,0
20230829,095700,1881130,2110,2110,2110,2110,0
20230829,095600,1881130,2110,2110,2110,2110,0
20230829,095500,1881130,2110,2110,2110,2110,3
20230829,095400,1874800,2115,2115,2115,2115,0
20230829,095300,1874800,2115,2115,2115,2115,0
20230829,095200,1874800,2115,2115,2115,2115,0
20230829,095100,1874800,2115,2115,2115,2115,0
20230829,095000,1874800,2115,2115,2115,2115,0
20230829,094900,1874800,2115,2115,2115,2115,0
20230829,094800,1874800,2115,2115,2115,2115,0
20230829,094700,1874800,2115,2110,2115,2110,3
20230829,094600,1868465,2090,2090,2090,2090,0
20230829,094500,1868465,2090,2090,2090,2090,0
20230829,094400,1868465,2090,2090,2090,2090,0
20230829,094300,1868465,2090,2090,2090,2090,0
20230829,094200,1868465,2090,2090,2090,2090,0
20230829,094100,1868465,2090,2090,2090,2090,0
20230829,094000,1868465,2090,2090,2090,2090,0
20230829,093900,1868465,2090,2090,2090,2090,0
20230829,093800,1868465,2090,2090,2090,2090,0
20230829,093700,1868465,2090,2090,2090,2090,0
20230829,093600,1868465,2090,2090,2090,2090,0
20230829,093500,1868465,2090,2090,2090,2090,0
20230829,093400,1868465,2090,2090,2090,2090,0
20230829,093300,1868465,2090,2090,2090,2090,413
20230829,093200,1005295,2090,2090,2090,2090,0
20230829,093100,1005295,2090,2090,2090,2090,0
20230829,093000,1005295,2090,2090,2090,2090,0
20230829,092900,1005295,2090,2090,2090,2090,0
20230829,092800,1005295,2090,2090,2090,2090,0
20230829,092700,1005295,2090,2090,2090,2090,0
20230829,092600,1005295,2090,2090,2090,2090,0
20230829,092500,1005295,2090,2090,2090,2090,0
20230829,092400,1005295,2090,2090,2090,2090,0
20230829,092300,1005295,2090,2090,2090,2090,0
20230829,092200,1005295,2090,2090,2090,2090,0
20230829,092100,1005295,2090,2090,2090,2090,0
20230829,092000,1005295,2090,2090,2090,2090,0
20230829,091900,1005295,2090,2090,2090,2090,0
20230829,091800,1005295,2090,2090,2090,2090,0
20230829,091700,1005295,2090,2090,2090,2090,0
20230829,091600,1005295,2090,2090,2090,2090,0
20230829,091500,1005295,2090,2090,2090,2090,0
20230829,091400,1005295,2090,2090,2090,2090,0
20230829,091300,1005295,2090,2090,2090,2090,0
20230829,091200,1005295,2090,2090,2090,2090,0
20230829,091100,1005295,2090,2090,2090,2090,0
20230829,091000,1005295,2090,2090,2090,2090,0
20230829,090900,1005295,2090,2090,2090,2090,0
20230829,090800,1005295,2090,2090,2090,2090,224
20230829,090700,537135,2090,2090,2090,2090,56
20230829,090600,420095,2090,2090,2090,2090,0
20230829,090500,420095,2090,2090,2090,2090,0
20230829,090400,420095,2090,2090,2090,2090,100
20230829,090300,211095,2095,2095,2095,2095,0
20230829,090200,211095,2095,2095,2095,2095,1
20230829,090100,209000,2090,2090,2090,2090,0
20230829,090000,209000,2090,2090,2090,2090,100