KissMeData/413600/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,205900,1587615,2115,2115,2115,2115,11
20230830,205800,1587615,2115,2115,2115,2115,0
20230830,205700,1587615,2115,2115,2115,2115,0
20230830,205600,1587615,2115,2115,2115,2115,0
20230830,205500,1587615,2115,2115,2115,2115,0
20230830,205400,1587615,2115,2115,2115,2115,0
20230830,205300,1587615,2115,2115,2115,2115,0
20230830,205200,1587615,2115,2115,2115,2115,0
20230830,205100,1587615,2115,2115,2115,2115,0
20230830,205000,1587615,2115,2115,2115,2115,0
20230830,204900,1587615,2115,2115,2115,2115,0
20230830,204800,1587615,2115,2115,2115,2115,0
20230830,204700,1587615,2115,2115,2115,2115,0
20230830,204600,1587615,2115,2115,2115,2115,0
20230830,204500,1587615,2115,2115,2115,2115,0
20230830,204400,1587615,2115,2115,2115,2115,0
20230830,204300,1587615,2115,2115,2115,2115,0
20230830,204200,1587615,2115,2115,2115,2115,0
20230830,204100,1587615,2115,2115,2115,2115,0
20230830,204000,1587615,2115,2115,2115,2115,0
20230830,203900,1587615,2115,2115,2115,2115,0
20230830,203800,1587615,2115,2115,2115,2115,0
20230830,203700,1587615,2115,2115,2115,2115,0
20230830,203600,1587615,2115,2115,2115,2115,0
20230830,203500,1587615,2115,2115,2115,2115,0
20230830,203400,1587615,2115,2115,2115,2115,0
20230830,203300,1587615,2115,2115,2115,2115,0
20230830,203200,1587615,2115,2115,2115,2115,0
20230830,203100,1587615,2115,2115,2115,2115,0
20230830,203000,1587615,2115,2115,2115,2115,0
20230830,202900,1587615,2115,2115,2115,2115,11
20230830,202800,1587615,2115,2115,2115,2115,0
20230830,202700,1587615,2115,2115,2115,2115,0
20230830,202600,1587615,2115,2115,2115,2115,0
20230830,202500,1587615,2115,2115,2115,2115,0
20230830,202400,1587615,2115,2115,2115,2115,0
20230830,202300,1587615,2115,2115,2115,2115,0
20230830,202200,1587615,2115,2115,2115,2115,0
20230830,202100,1587615,2115,2115,2115,2115,0
20230830,202000,1587615,2115,2115,2115,2115,0
20230830,201900,1587615,2115,2115,2115,2115,0
20230830,201800,1587615,2115,2115,2115,2115,0
20230830,201700,1587615,2115,2115,2115,2115,0
20230830,201600,1587615,2115,2115,2115,2115,0
20230830,201500,1587615,2115,2115,2115,2115,0
20230830,201400,1587615,2115,2115,2115,2115,0
20230830,201300,1587615,2115,2115,2115,2115,0
20230830,201200,1587615,2115,2115,2115,2115,0
20230830,201100,1587615,2115,2115,2115,2115,0
20230830,201000,1587615,2115,2115,2115,2115,0
20230830,200900,1587615,2115,2115,2115,2115,0
20230830,200800,1587615,2115,2115,2115,2115,0
20230830,200700,1587615,2115,2115,2115,2115,0
20230830,200600,1587615,2115,2115,2115,2115,0
20230830,200500,1587615,2115,2115,2115,2115,0
20230830,200400,1587615,2115,2115,2115,2115,0
20230830,200300,1587615,2115,2115,2115,2115,0
20230830,200200,1587615,2115,2115,2115,2115,0
20230830,200100,1587615,2115,2115,2115,2115,0
20230830,200000,1587615,2115,2115,2115,2115,0
20230830,195900,1587615,2115,2115,2115,2115,11
20230830,195800,1587615,2115,2115,2115,2115,0
20230830,195700,1587615,2115,2115,2115,2115,0
20230830,195600,1587615,2115,2115,2115,2115,0
20230830,195500,1587615,2115,2115,2115,2115,0
20230830,195400,1587615,2115,2115,2115,2115,0
20230830,195300,1587615,2115,2115,2115,2115,0
20230830,195200,1587615,2115,2115,2115,2115,0
20230830,195100,1587615,2115,2115,2115,2115,0
20230830,195000,1587615,2115,2115,2115,2115,0
20230830,194900,1587615,2115,2115,2115,2115,0
20230830,194800,1587615,2115,2115,2115,2115,0
20230830,194700,1587615,2115,2115,2115,2115,0
20230830,194600,1587615,2115,2115,2115,2115,0
20230830,194500,1587615,2115,2115,2115,2115,0
20230830,194400,1587615,2115,2115,2115,2115,0
20230830,194300,1587615,2115,2115,2115,2115,0
20230830,194200,1587615,2115,2115,2115,2115,0
20230830,194100,1587615,2115,2115,2115,2115,0
20230830,194000,1587615,2115,2115,2115,2115,0
20230830,193900,1587615,2115,2115,2115,2115,0
20230830,193800,1587615,2115,2115,2115,2115,0
20230830,193700,1587615,2115,2115,2115,2115,0
20230830,193600,1587615,2115,2115,2115,2115,0
20230830,193500,1587615,2115,2115,2115,2115,0
20230830,193400,1587615,2115,2115,2115,2115,0
20230830,193300,1587615,2115,2115,2115,2115,0
20230830,193200,1587615,2115,2115,2115,2115,0
20230830,193100,1587615,2115,2115,2115,2115,0
20230830,193000,1587615,2115,2115,2115,2115,0
20230830,192900,1587615,2115,2115,2115,2115,11
20230830,192800,1587615,2115,2115,2115,2115,0
20230830,192700,1587615,2115,2115,2115,2115,0
20230830,192600,1587615,2115,2115,2115,2115,0
20230830,192500,1587615,2115,2115,2115,2115,0
20230830,192400,1587615,2115,2115,2115,2115,0
20230830,192300,1587615,2115,2115,2115,2115,0
20230830,192200,1587615,2115,2115,2115,2115,0
20230830,192100,1587615,2115,2115,2115,2115,0
20230830,192000,1587615,2115,2115,2115,2115,0
20230830,191900,1587615,2115,2115,2115,2115,0
20230830,191800,1587615,2115,2115,2115,2115,0
20230830,191700,1587615,2115,2115,2115,2115,0
20230830,191600,1587615,2115,2115,2115,2115,0
20230830,191500,1587615,2115,2115,2115,2115,0
20230830,191400,1587615,2115,2115,2115,2115,0
20230830,191300,1587615,2115,2115,2115,2115,0
20230830,191200,1587615,2115,2115,2115,2115,0
20230830,191100,1587615,2115,2115,2115,2115,0
20230830,191000,1587615,2115,2115,2115,2115,0
20230830,190900,1587615,2115,2115,2115,2115,0
20230830,190800,1587615,2115,2115,2115,2115,0
20230830,190700,1587615,2115,2115,2115,2115,0
20230830,190600,1587615,2115,2115,2115,2115,0
20230830,190500,1587615,2115,2115,2115,2115,0
20230830,190400,1587615,2115,2115,2115,2115,0
20230830,190300,1587615,2115,2115,2115,2115,0
20230830,190200,1587615,2115,2115,2115,2115,0
20230830,190100,1587615,2115,2115,2115,2115,0
20230830,190000,1587615,2115,2115,2115,2115,0
20230830,185900,1587615,2115,2115,2115,2115,11
20230830,185800,1587615,2115,2115,2115,2115,0
20230830,185700,1587615,2115,2115,2115,2115,0
20230830,185600,1587615,2115,2115,2115,2115,0
20230830,185500,1587615,2115,2115,2115,2115,0
20230830,185400,1587615,2115,2115,2115,2115,0
20230830,185300,1587615,2115,2115,2115,2115,0
20230830,185200,1587615,2115,2115,2115,2115,0
20230830,185100,1587615,2115,2115,2115,2115,0
20230830,185000,1587615,2115,2115,2115,2115,0
20230830,184900,1587615,2115,2115,2115,2115,0
20230830,184800,1587615,2115,2115,2115,2115,0
20230830,184700,1587615,2115,2115,2115,2115,0
20230830,184600,1587615,2115,2115,2115,2115,0
20230830,184500,1587615,2115,2115,2115,2115,0
20230830,184400,1587615,2115,2115,2115,2115,0
20230830,184300,1587615,2115,2115,2115,2115,0
20230830,184200,1587615,2115,2115,2115,2115,0
20230830,184100,1587615,2115,2115,2115,2115,0
20230830,184000,1587615,2115,2115,2115,2115,0
20230830,183900,1587615,2115,2115,2115,2115,0
20230830,183800,1587615,2115,2115,2115,2115,0
20230830,183700,1587615,2115,2115,2115,2115,0
20230830,183600,1587615,2115,2115,2115,2115,0
20230830,183500,1587615,2115,2115,2115,2115,0
20230830,183400,1587615,2115,2115,2115,2115,0
20230830,183300,1587615,2115,2115,2115,2115,0
20230830,183200,1587615,2115,2115,2115,2115,0
20230830,183100,1587615,2115,2115,2115,2115,0
20230830,183000,1587615,2115,2115,2115,2115,0
20230830,182900,1587615,2115,2115,2115,2115,11
20230830,182800,1587615,2115,2115,2115,2115,0
20230830,182700,1587615,2115,2115,2115,2115,0
20230830,182600,1587615,2115,2115,2115,2115,0
20230830,182500,1587615,2115,2115,2115,2115,0
20230830,182400,1587615,2115,2115,2115,2115,0
20230830,182300,1587615,2115,2115,2115,2115,0
20230830,182200,1587615,2115,2115,2115,2115,0
20230830,182100,1587615,2115,2115,2115,2115,0
20230830,182000,1587615,2115,2115,2115,2115,0
20230830,181900,1587615,2115,2115,2115,2115,0
20230830,181800,1587615,2115,2115,2115,2115,0
20230830,181700,1587615,2115,2115,2115,2115,0
20230830,181600,1587615,2115,2115,2115,2115,0
20230830,181500,1587615,2115,2115,2115,2115,0
20230830,181400,1587615,2115,2115,2115,2115,0
20230830,181300,1587615,2115,2115,2115,2115,0
20230830,181200,1587615,2115,2115,2115,2115,0
20230830,181100,1587615,2115,2115,2115,2115,0
20230830,181000,1587615,2115,2115,2115,2115,0
20230830,180900,1587615,2115,2115,2115,2115,0
20230830,180800,1587615,2115,2115,2115,2115,0
20230830,180700,1587615,2115,2115,2115,2115,0
20230830,180600,1587615,2115,2115,2115,2115,0
20230830,180500,1587615,2115,2115,2115,2115,0
20230830,180400,1587615,2115,2115,2115,2115,0
20230830,180300,1587615,2115,2115,2115,2115,0
20230830,180200,1587615,2115,2115,2115,2115,0
20230830,180100,1587615,2115,2115,2115,2115,0
20230830,180000,1587615,2115,2115,2115,2115,0
20230830,175900,1587615,2115,2115,2115,2115,11
20230830,175800,1587615,2115,2115,2115,2115,0
20230830,175700,1587615,2115,2115,2115,2115,0
20230830,175600,1587615,2115,2115,2115,2115,0
20230830,175500,1587615,2115,2115,2115,2115,0
20230830,175400,1587615,2115,2115,2115,2115,0
20230830,175300,1587615,2115,2115,2115,2115,0
20230830,175200,1587615,2115,2115,2115,2115,0
20230830,175100,1587615,2115,2115,2115,2115,0
20230830,175000,1587615,2115,2115,2115,2115,0
20230830,174900,1587615,2115,2115,2115,2115,0
20230830,174800,1587615,2115,2115,2115,2115,0
20230830,174700,1587615,2115,2115,2115,2115,0
20230830,174600,1587615,2115,2115,2115,2115,0
20230830,174500,1587615,2115,2115,2115,2115,0
20230830,174400,1587615,2115,2115,2115,2115,0
20230830,174300,1587615,2115,2115,2115,2115,0
20230830,174200,1587615,2115,2115,2115,2115,0
20230830,174100,1587615,2115,2115,2115,2115,0
20230830,174000,1587615,2115,2115,2115,2115,0
20230830,173900,1587615,2115,2115,2115,2115,0
20230830,173800,1587615,2115,2115,2115,2115,0
20230830,173700,1587615,2115,2115,2115,2115,0
20230830,173600,1587615,2115,2115,2115,2115,0
20230830,173500,1587615,2115,2115,2115,2115,0
20230830,173400,1587615,2115,2115,2115,2115,0
20230830,173300,1587615,2115,2115,2115,2115,0
20230830,173200,1587615,2115,2115,2115,2115,0
20230830,173100,1587615,2115,2115,2115,2115,0
20230830,173000,1587615,2115,2115,2115,2115,0
20230830,172900,1587615,2115,2115,2115,2115,11
20230830,172800,1587615,2115,2115,2115,2115,0
20230830,172700,1587615,2115,2115,2115,2115,0
20230830,172600,1587615,2115,2115,2115,2115,0
20230830,172500,1587615,2115,2115,2115,2115,0
20230830,172400,1587615,2115,2115,2115,2115,0
20230830,172300,1587615,2115,2115,2115,2115,0
20230830,172200,1587615,2115,2115,2115,2115,0
20230830,172100,1587615,2115,2115,2115,2115,0
20230830,172000,1587615,2115,2115,2115,2115,0
20230830,171900,1587615,2115,2115,2115,2115,0
20230830,171800,1587615,2115,2115,2115,2115,0
20230830,171700,1587615,2115,2115,2115,2115,0
20230830,171600,1587615,2115,2115,2115,2115,0
20230830,171500,1587615,2115,2115,2115,2115,0
20230830,171400,1587615,2115,2115,2115,2115,0
20230830,171300,1587615,2115,2115,2115,2115,0
20230830,171200,1587615,2115,2115,2115,2115,0
20230830,171100,1587615,2115,2115,2115,2115,0
20230830,171000,1587615,2115,2115,2115,2115,0
20230830,170900,1587615,2115,2115,2115,2115,0
20230830,170800,1587615,2115,2115,2115,2115,0
20230830,170700,1587615,2115,2115,2115,2115,0
20230830,170600,1587615,2115,2115,2115,2115,0
20230830,170500,1587615,2115,2115,2115,2115,0
20230830,170400,1587615,2115,2115,2115,2115,0
20230830,170300,1587615,2115,2115,2115,2115,0
20230830,170200,1587615,2115,2115,2115,2115,0
20230830,170100,1587615,2115,2115,2115,2115,0
20230830,170000,1587615,2115,2115,2115,2115,0
20230830,165900,1587615,2115,2115,2115,2115,11
20230830,165800,1587615,2115,2115,2115,2115,0
20230830,165700,1587615,2115,2115,2115,2115,0
20230830,165600,1587615,2115,2115,2115,2115,0
20230830,165500,1587615,2115,2115,2115,2115,0
20230830,165400,1587615,2115,2115,2115,2115,0
20230830,165300,1587615,2115,2115,2115,2115,0
20230830,165200,1587615,2115,2115,2115,2115,0
20230830,165100,1587615,2115,2115,2115,2115,0
20230830,165000,1587615,2115,2115,2115,2115,0
20230830,164900,1587615,2115,2115,2115,2115,0
20230830,164800,1587615,2115,2115,2115,2115,0
20230830,164700,1587615,2115,2115,2115,2115,0
20230830,164600,1587615,2115,2115,2115,2115,0
20230830,164500,1587615,2115,2115,2115,2115,0
20230830,164400,1587615,2115,2115,2115,2115,0
20230830,164300,1587615,2115,2115,2115,2115,0
20230830,164200,1587615,2115,2115,2115,2115,0
20230830,164100,1587615,2115,2115,2115,2115,0
20230830,164000,1587615,2115,2115,2115,2115,0
20230830,163900,1587615,2115,2115,2115,2115,0
20230830,163800,1587615,2115,2115,2115,2115,0
20230830,163700,1587615,2115,2115,2115,2115,0
20230830,163600,1587615,2115,2115,2115,2115,0
20230830,163500,1587615,2115,2115,2115,2115,0
20230830,163400,1587615,2115,2115,2115,2115,0
20230830,163300,1587615,2115,2115,2115,2115,0
20230830,163200,1587615,2115,2115,2115,2115,0
20230830,163100,1587615,2115,2115,2115,2115,0
20230830,163000,1587615,2115,2115,2115,2115,0
20230830,162900,1587615,2115,2115,2115,2115,11
20230830,162800,1587615,2115,2115,2115,2115,0
20230830,162700,1587615,2115,2115,2115,2115,0
20230830,162600,1587615,2115,2115,2115,2115,0
20230830,162500,1587615,2115,2115,2115,2115,0
20230830,162400,1587615,2115,2115,2115,2115,0
20230830,162300,1587615,2115,2115,2115,2115,0
20230830,162200,1587615,2115,2115,2115,2115,0
20230830,162100,1587615,2115,2115,2115,2115,0
20230830,162000,1587615,2115,2115,2115,2115,0
20230830,161900,1587615,2115,2115,2115,2115,0
20230830,161800,1587615,2115,2115,2115,2115,0
20230830,161700,1587615,2115,2115,2115,2115,0
20230830,161600,1587615,2115,2115,2115,2115,0
20230830,161500,1587615,2115,2115,2115,2115,0
20230830,161400,1587615,2115,2115,2115,2115,0
20230830,161300,1587615,2115,2115,2115,2115,0
20230830,161200,1587615,2115,2115,2115,2115,0
20230830,161100,1587615,2115,2115,2115,2115,0
20230830,161000,1587615,2115,2115,2115,2115,0
20230830,160900,1587615,2115,2115,2115,2115,0
20230830,160800,1587615,2115,2115,2115,2115,0
20230830,160700,1587615,2115,2115,2115,2115,0
20230830,160600,1587615,2115,2115,2115,2115,0
20230830,160500,1587615,2115,2115,2115,2115,0
20230830,160400,1587615,2115,2115,2115,2115,0
20230830,160300,1587615,2115,2115,2115,2115,0
20230830,160200,1587615,2115,2115,2115,2115,0
20230830,160100,1587615,2115,2115,2115,2115,0
20230830,160000,1587615,2115,2115,2115,2115,0
20230830,155900,1587615,2115,2115,2115,2115,11
20230830,155800,1587615,2115,2115,2115,2115,0
20230830,155700,1587615,2115,2115,2115,2115,0
20230830,155600,1587615,2115,2115,2115,2115,0
20230830,155500,1587615,2115,2115,2115,2115,0
20230830,155400,1587615,2115,2115,2115,2115,0
20230830,155300,1587615,2115,2115,2115,2115,0
20230830,155200,1587615,2115,2115,2115,2115,0
20230830,155100,1587615,2115,2115,2115,2115,0
20230830,155000,1587615,2115,2115,2115,2115,0
20230830,154900,1587615,2115,2115,2115,2115,0
20230830,154800,1587615,2115,2115,2115,2115,0
20230830,154700,1587615,2115,2115,2115,2115,0
20230830,154600,1587615,2115,2115,2115,2115,0
20230830,154500,1587615,2115,2115,2115,2115,0
20230830,154400,1587615,2115,2115,2115,2115,0
20230830,154300,1587615,2115,2115,2115,2115,0
20230830,154200,1587615,2115,2115,2115,2115,0
20230830,154100,1587615,2115,2115,2115,2115,0
20230830,154000,1587615,2115,2115,2115,2115,0
20230830,153900,1587615,2115,2115,2115,2115,0
20230830,153800,1587615,2115,2115,2115,2115,0
20230830,153700,1587615,2115,2115,2115,2115,0
20230830,153600,1587615,2115,2115,2115,2115,0
20230830,153500,1587615,2115,2115,2115,2115,0
20230830,153400,1587615,2115,2115,2115,2115,0
20230830,153300,1587615,2115,2115,2115,2115,0
20230830,153200,1587615,2115,2115,2115,2115,0
20230830,153100,1587615,2115,2115,2115,2115,0
20230830,153000,1587615,2115,2115,2115,2115,11
20230830,152900,1564350,2115,2115,2115,2115,0
20230830,152800,1564350,2115,2115,2115,2115,0
20230830,152700,1564350,2115,2115,2115,2115,0
20230830,152600,1564350,2115,2115,2115,2115,0
20230830,152500,1564350,2115,2115,2115,2115,0
20230830,152400,1564350,2115,2115,2115,2115,0
20230830,152300,1564350,2115,2115,2115,2115,0
20230830,152200,1564350,2115,2115,2115,2115,0
20230830,152100,1564350,2115,2115,2115,2115,0
20230830,152000,1564350,2115,2115,2115,2115,0
20230830,151900,1564350,2115,2115,2115,2115,0
20230830,151800,1564350,2115,2115,2115,2115,0
20230830,151700,1564350,2115,2115,2115,2115,0
20230830,151600,1564350,2115,2115,2115,2115,0
20230830,151500,1564350,2115,2110,2115,2110,31
20230830,151400,1498935,2115,2115,2115,2115,0
20230830,151300,1498935,2115,2115,2115,2115,0
20230830,151200,1498935,2115,2115,2115,2115,0
20230830,151100,1498935,2115,2115,2115,2115,0
20230830,151000,1498935,2115,2115,2115,2115,0
20230830,150900,1498935,2115,2115,2115,2115,0
20230830,150800,1498935,2115,2115,2115,2115,0
20230830,150700,1498935,2115,2115,2115,2115,0
20230830,150600,1498935,2115,2115,2115,2115,0
20230830,150500,1498935,2115,2115,2115,2115,0
20230830,150400,1498935,2115,2115,2115,2115,0
20230830,150300,1498935,2115,2115,2115,2115,0
20230830,150200,1498935,2115,2115,2115,2115,0
20230830,150100,1498935,2115,2115,2115,2115,0
20230830,150000,1498935,2115,2115,2115,2115,0
20230830,145900,1498935,2115,2115,2115,2115,0
20230830,145800,1498935,2115,2115,2115,2115,0
20230830,145700,1498935,2115,2115,2115,2115,0
20230830,145600,1498935,2115,2115,2115,2115,0
20230830,145500,1498935,2115,2115,2115,2115,0
20230830,145400,1498935,2115,2115,2115,2115,0
20230830,145300,1498935,2115,2115,2115,2115,0
20230830,145200,1498935,2115,2115,2115,2115,0
20230830,145100,1498935,2115,2115,2115,2115,0
20230830,145000,1498935,2115,2115,2115,2115,0
20230830,144900,1498935,2115,2115,2115,2115,0
20230830,144800,1498935,2115,2115,2115,2115,0
20230830,144700,1498935,2115,2115,2115,2115,0
20230830,144600,1498935,2115,2115,2115,2115,0
20230830,144500,1498935,2115,2115,2115,2115,0
20230830,144400,1498935,2115,2115,2115,2115,0
20230830,144300,1498935,2115,2115,2115,2115,0
20230830,144200,1498935,2115,2115,2115,2115,0
20230830,144100,1498935,2115,2115,2115,2115,0
20230830,144000,1498935,2115,2115,2115,2115,0
20230830,143900,1498935,2115,2115,2115,2115,0
20230830,143800,1498935,2115,2115,2115,2115,0
20230830,143700,1498935,2115,2115,2115,2115,0
20230830,143600,1498935,2115,2115,2115,2115,0
20230830,143500,1498935,2115,2115,2115,2115,0
20230830,143400,1498935,2115,2115,2115,2115,0
20230830,143300,1498935,2115,2115,2115,2115,0
20230830,143200,1498935,2115,2115,2115,2115,0
20230830,143100,1498935,2115,2115,2115,2115,0
20230830,143000,1498935,2115,2115,2115,2115,0
20230830,142900,1498935,2115,2115,2115,2115,0
20230830,142800,1498935,2115,2115,2115,2115,0
20230830,142700,1498935,2115,2115,2115,2115,0
20230830,142600,1498935,2115,2115,2115,2115,0
20230830,142500,1498935,2115,2115,2115,2115,0
20230830,142400,1498935,2115,2115,2115,2115,0
20230830,142300,1498935,2115,2115,2115,2115,0
20230830,142200,1498935,2115,2115,2115,2115,0
20230830,142100,1498935,2115,2115,2115,2115,0
20230830,142000,1498935,2115,2115,2115,2115,0
20230830,141900,1498935,2115,2115,2115,2115,0
20230830,141800,1498935,2115,2115,2115,2115,0
20230830,141700,1498935,2115,2115,2115,2115,0
20230830,141600,1498935,2115,2115,2115,2115,0
20230830,141500,1498935,2115,2115,2115,2115,0
20230830,141400,1498935,2115,2115,2115,2115,0
20230830,141300,1498935,2115,2115,2115,2115,0
20230830,141200,1498935,2115,2115,2115,2115,0
20230830,141100,1498935,2115,2115,2115,2115,0
20230830,141000,1498935,2115,2115,2115,2115,0
20230830,140900,1498935,2115,2115,2115,2115,0
20230830,140800,1498935,2115,2115,2115,2115,0
20230830,140700,1498935,2115,2115,2115,2115,0
20230830,140600,1498935,2115,2115,2115,2115,0
20230830,140500,1498935,2115,2115,2115,2115,0
20230830,140400,1498935,2115,2115,2115,2115,0
20230830,140300,1498935,2115,2115,2115,2115,0
20230830,140200,1498935,2115,2115,2115,2115,0
20230830,140100,1498935,2115,2115,2115,2115,0
20230830,140000,1498935,2115,2115,2115,2115,0
20230830,135900,1498935,2115,2115,2115,2115,0
20230830,135800,1498935,2115,2115,2115,2115,0
20230830,135700,1498935,2115,2115,2115,2115,0
20230830,135600,1498935,2115,2115,2115,2115,0
20230830,135500,1498935,2115,2115,2115,2115,0
20230830,135400,1498935,2115,2115,2115,2115,0
20230830,135300,1498935,2115,2115,2115,2115,0
20230830,135200,1498935,2115,2115,2115,2115,56
20230830,135100,1380495,2110,2110,2110,2110,0
20230830,135000,1380495,2110,2110,2110,2110,0
20230830,134900,1380495,2110,2110,2110,2110,0
20230830,134800,1380495,2110,2110,2110,2110,0
20230830,134700,1380495,2110,2110,2110,2110,0
20230830,134600,1380495,2110,2110,2110,2110,0
20230830,134500,1380495,2110,2105,2110,2105,44
20230830,134400,1287830,2110,2110,2110,2110,0
20230830,134300,1287830,2110,2110,2110,2110,0
20230830,134200,1287830,2110,2110,2110,2110,0
20230830,134100,1287830,2110,2110,2110,2110,0
20230830,134000,1287830,2110,2110,2110,2110,0
20230830,133900,1287830,2110,2110,2110,2110,0
20230830,133800,1287830,2110,2110,2110,2110,0
20230830,133700,1287830,2110,2110,2110,2110,0
20230830,133600,1287830,2110,2110,2110,2110,0
20230830,133500,1287830,2110,2110,2110,2110,0
20230830,133400,1287830,2110,2110,2110,2110,0
20230830,133300,1287830,2110,2110,2110,2110,0
20230830,133200,1287830,2110,2110,2110,2110,0
20230830,133100,1287830,2110,2110,2110,2110,0
20230830,133000,1287830,2110,2110,2110,2110,0
20230830,132900,1287830,2110,2110,2110,2110,0
20230830,132800,1287830,2110,2110,2110,2110,0
20230830,132700,1287830,2110,2110,2110,2110,0
20230830,132600,1287830,2110,2110,2110,2110,0
20230830,132500,1287830,2110,2110,2110,2110,0
20230830,132400,1287830,2110,2110,2110,2110,0
20230830,132300,1287830,2110,2110,2110,2110,0
20230830,132200,1287830,2110,2110,2110,2110,0
20230830,132100,1287830,2110,2110,2110,2110,0
20230830,132000,1287830,2110,2110,2110,2110,0
20230830,131900,1287830,2110,2110,2110,2110,0
20230830,131800,1287830,2110,2110,2110,2110,0
20230830,131700,1287830,2110,2110,2110,2110,0
20230830,131600,1287830,2110,2110,2110,2110,3
20230830,131500,1281500,2115,2115,2115,2115,0
20230830,131400,1281500,2115,2115,2115,2115,0
20230830,131300,1281500,2115,2115,2115,2115,0
20230830,131200,1281500,2115,2115,2115,2115,0
20230830,131100,1281500,2115,2115,2115,2115,0
20230830,131000,1281500,2115,2115,2115,2115,0
20230830,130900,1281500,2115,2115,2115,2115,0
20230830,130800,1281500,2115,2115,2115,2115,0
20230830,130700,1281500,2115,2115,2115,2115,0
20230830,130600,1281500,2115,2115,2115,2115,0
20230830,130500,1281500,2115,2115,2115,2115,0
20230830,130400,1281500,2115,2115,2115,2115,0
20230830,130300,1281500,2115,2115,2115,2115,0
20230830,130200,1281500,2115,2115,2115,2115,0
20230830,130100,1281500,2115,2115,2115,2115,0
20230830,130000,1281500,2115,2115,2115,2115,0
20230830,125900,1281500,2115,2115,2115,2115,0
20230830,125800,1281500,2115,2115,2115,2115,0
20230830,125700,1281500,2115,2115,2115,2115,0
20230830,125600,1281500,2115,2115,2115,2115,0
20230830,125500,1281500,2115,2115,2115,2115,0
20230830,125400,1281500,2115,2115,2115,2115,0
20230830,125300,1281500,2115,2115,2115,2115,0
20230830,125200,1281500,2115,2115,2115,2115,0
20230830,125100,1281500,2115,2115,2115,2115,0
20230830,125000,1281500,2115,2115,2115,2115,0
20230830,124900,1281500,2115,2115,2115,2115,0
20230830,124800,1281500,2115,2115,2115,2115,0
20230830,124700,1281500,2115,2115,2115,2115,0
20230830,124600,1281500,2115,2115,2115,2115,0
20230830,124500,1281500,2115,2115,2115,2115,0
20230830,124400,1281500,2115,2115,2115,2115,0
20230830,124300,1281500,2115,2115,2115,2115,0
20230830,124200,1281500,2115,2115,2115,2115,0
20230830,124100,1281500,2115,2115,2115,2115,0
20230830,124000,1281500,2115,2115,2115,2115,0
20230830,123900,1281500,2115,2115,2115,2115,0
20230830,123800,1281500,2115,2115,2115,2115,0
20230830,123700,1281500,2115,2115,2115,2115,0
20230830,123600,1281500,2115,2115,2115,2115,0
20230830,123500,1281500,2115,2115,2115,2115,0
20230830,123400,1281500,2115,2115,2115,2115,0
20230830,123300,1281500,2115,2115,2115,2115,0
20230830,123200,1281500,2115,2115,2115,2115,0
20230830,123100,1281500,2115,2115,2115,2115,0
20230830,123000,1281500,2115,2115,2115,2115,0
20230830,122900,1281500,2115,2115,2115,2115,0
20230830,122800,1281500,2115,2115,2115,2115,0
20230830,122700,1281500,2115,2115,2115,2115,0
20230830,122600,1281500,2115,2115,2115,2115,0
20230830,122500,1281500,2115,2115,2115,2115,0
20230830,122400,1281500,2115,2115,2115,2115,0
20230830,122300,1281500,2115,2115,2115,2115,0
20230830,122200,1281500,2115,2115,2115,2115,0
20230830,122100,1281500,2115,2115,2115,2115,0
20230830,122000,1281500,2115,2115,2115,2115,0
20230830,121900,1281500,2115,2115,2115,2115,0
20230830,121800,1281500,2115,2115,2115,2115,0
20230830,121700,1281500,2115,2115,2115,2115,0
20230830,121600,1281500,2115,2115,2115,2115,0
20230830,121500,1281500,2115,2115,2115,2115,0
20230830,121400,1281500,2115,2115,2115,2115,0
20230830,121300,1281500,2115,2115,2115,2115,0
20230830,121200,1281500,2115,2115,2115,2115,0
20230830,121100,1281500,2115,2115,2115,2115,0
20230830,121000,1281500,2115,2115,2115,2115,0
20230830,120900,1281500,2115,2115,2115,2115,0
20230830,120800,1281500,2115,2115,2115,2115,0
20230830,120700,1281500,2115,2115,2115,2115,0
20230830,120600,1281500,2115,2115,2115,2115,0
20230830,120500,1281500,2115,2115,2115,2115,0
20230830,120400,1281500,2115,2115,2115,2115,0
20230830,120300,1281500,2115,2115,2115,2115,0
20230830,120200,1281500,2115,2115,2115,2115,0
20230830,120100,1281500,2115,2115,2115,2115,0
20230830,120000,1281500,2115,2115,2115,2115,0
20230830,115900,1281500,2115,2115,2115,2115,0
20230830,115800,1281500,2115,2115,2115,2115,0
20230830,115700,1281500,2115,2115,2115,2115,0
20230830,115600,1281500,2115,2115,2115,2115,0
20230830,115500,1281500,2115,2115,2115,2115,0
20230830,115400,1281500,2115,2115,2115,2115,0
20230830,115300,1281500,2115,2115,2115,2115,0
20230830,115200,1281500,2115,2115,2115,2115,0
20230830,115100,1281500,2115,2115,2115,2115,0
20230830,115000,1281500,2115,2115,2115,2115,0
20230830,114900,1281500,2115,2115,2115,2115,0
20230830,114800,1281500,2115,2115,2115,2115,0
20230830,114700,1281500,2115,2115,2115,2115,0
20230830,114600,1281500,2115,2115,2115,2115,0
20230830,114500,1281500,2115,2115,2115,2115,0
20230830,114400,1281500,2115,2115,2115,2115,0
20230830,114300,1281500,2115,2115,2115,2115,0
20230830,114200,1281500,2115,2115,2115,2115,0
20230830,114100,1281500,2115,2115,2115,2115,0
20230830,114000,1281500,2115,2115,2115,2115,0
20230830,113900,1281500,2115,2115,2115,2115,0
20230830,113800,1281500,2115,2115,2115,2115,0
20230830,113700,1281500,2115,2115,2115,2115,0
20230830,113600,1281500,2115,2115,2115,2115,0
20230830,113500,1281500,2115,2115,2115,2115,0
20230830,113400,1281500,2115,2115,2115,2115,0
20230830,113300,1281500,2115,2115,2115,2115,0
20230830,113200,1281500,2115,2115,2115,2115,0
20230830,113100,1281500,2115,2115,2115,2115,0
20230830,113000,1281500,2115,2115,2115,2115,0
20230830,112900,1281500,2115,2115,2115,2115,0
20230830,112800,1281500,2115,2115,2115,2115,0
20230830,112700,1281500,2115,2115,2115,2115,0
20230830,112600,1281500,2115,2115,2115,2115,0
20230830,112500,1281500,2115,2115,2115,2115,0
20230830,112400,1281500,2115,2115,2115,2115,0
20230830,112300,1281500,2115,2115,2115,2115,0
20230830,112200,1281500,2115,2115,2115,2115,0
20230830,112100,1281500,2115,2115,2115,2115,0
20230830,112000,1281500,2115,2115,2115,2115,0
20230830,111900,1281500,2115,2115,2115,2115,0
20230830,111800,1281500,2115,2115,2115,2115,0
20230830,111700,1281500,2115,2115,2115,2115,0
20230830,111600,1281500,2115,2115,2115,2115,0
20230830,111500,1281500,2115,2115,2115,2115,0
20230830,111400,1281500,2115,2115,2115,2115,0
20230830,111300,1281500,2115,2115,2115,2115,0
20230830,111200,1281500,2115,2115,2115,2115,0
20230830,111100,1281500,2115,2115,2115,2115,0
20230830,111000,1281500,2115,2115,2115,2115,0
20230830,110900,1281500,2115,2115,2115,2115,0
20230830,110800,1281500,2115,2115,2115,2115,0
20230830,110700,1281500,2115,2115,2115,2115,0
20230830,110600,1281500,2115,2115,2115,2115,0
20230830,110500,1281500,2115,2115,2115,2115,0
20230830,110400,1281500,2115,2115,2115,2115,0
20230830,110300,1281500,2115,2115,2115,2115,0
20230830,110200,1281500,2115,2115,2115,2115,0
20230830,110100,1281500,2115,2115,2115,2115,0
20230830,110000,1281500,2115,2115,2115,2115,0
20230830,105900,1281500,2115,2115,2115,2115,0
20230830,105800,1281500,2115,2115,2115,2115,0
20230830,105700,1281500,2115,2115,2115,2115,0
20230830,105600,1281500,2115,2115,2115,2115,0
20230830,105500,1281500,2115,2115,2115,2115,0
20230830,105400,1281500,2115,2115,2115,2115,0
20230830,105300,1281500,2115,2115,2115,2115,0
20230830,105200,1281500,2115,2115,2115,2115,0
20230830,105100,1281500,2115,2115,2115,2115,0
20230830,105000,1281500,2115,2115,2115,2115,0
20230830,104900,1281500,2115,2115,2115,2115,0
20230830,104800,1281500,2115,2115,2115,2115,0
20230830,104700,1281500,2115,2115,2115,2115,0
20230830,104600,1281500,2115,2115,2115,2115,0
20230830,104500,1281500,2115,2115,2115,2115,0
20230830,104400,1281500,2115,2115,2115,2115,0
20230830,104300,1281500,2115,2115,2115,2115,0
20230830,104200,1281500,2115,2115,2115,2115,0
20230830,104100,1281500,2115,2115,2115,2115,0
20230830,104000,1281500,2115,2115,2115,2115,0
20230830,103900,1281500,2115,2115,2115,2115,0
20230830,103800,1281500,2115,2115,2115,2115,0
20230830,103700,1281500,2115,2115,2115,2115,0
20230830,103600,1281500,2115,2115,2115,2115,0
20230830,103500,1281500,2115,2115,2115,2115,0
20230830,103400,1281500,2115,2115,2115,2115,0
20230830,103300,1281500,2115,2115,2115,2115,0
20230830,103200,1281500,2115,2115,2115,2115,0
20230830,103100,1281500,2115,2115,2115,2115,0
20230830,103000,1281500,2115,2115,2115,2115,0
20230830,102900,1281500,2115,2115,2115,2115,0
20230830,102800,1281500,2115,2115,2115,2115,0
20230830,102700,1281500,2115,2115,2115,2115,0
20230830,102600,1281500,2115,2115,2115,2115,0
20230830,102500,1281500,2115,2115,2115,2115,0
20230830,102400,1281500,2115,2115,2115,2115,0
20230830,102300,1281500,2115,2115,2115,2115,0
20230830,102200,1281500,2115,2115,2115,2115,0
20230830,102100,1281500,2115,2115,2115,2115,0
20230830,102000,1281500,2115,2115,2115,2115,0
20230830,101900,1281500,2115,2115,2115,2115,0
20230830,101800,1281500,2115,2115,2115,2115,0
20230830,101700,1281500,2115,2115,2115,2115,0
20230830,101600,1281500,2115,2115,2115,2115,0
20230830,101500,1281500,2115,2115,2115,2115,0
20230830,101400,1281500,2115,2115,2115,2115,0
20230830,101300,1281500,2115,2115,2115,2115,0
20230830,101200,1281500,2115,2115,2115,2115,0
20230830,101100,1281500,2115,2115,2115,2115,0
20230830,101000,1281500,2115,2115,2115,2115,0
20230830,100900,1281500,2115,2115,2115,2115,0
20230830,100800,1281500,2115,2115,2115,2115,0
20230830,100700,1281500,2115,2115,2115,2115,0
20230830,100600,1281500,2115,2115,2115,2115,0
20230830,100500,1281500,2115,2115,2115,2115,0
20230830,100400,1281500,2115,2115,2115,2115,1
20230830,100300,1279385,2090,2090,2090,2090,0
20230830,100200,1279385,2090,2090,2090,2090,0
20230830,100100,1279385,2090,2090,2090,2090,0
20230830,100000,1279385,2090,2090,2090,2090,0
20230830,095900,1279385,2090,2090,2090,2090,0
20230830,095800,1279385,2090,2090,2090,2090,0
20230830,095700,1279385,2090,2090,2090,2090,0
20230830,095600,1279385,2090,2090,2090,2090,0
20230830,095500,1279385,2090,2090,2090,2090,0
20230830,095400,1279385,2090,2090,2090,2090,468
20230830,095300,301265,2090,2090,2090,2090,0
20230830,095200,301265,2090,2090,2090,2090,0
20230830,095100,301265,2090,2090,2090,2090,0
20230830,095000,301265,2090,2090,2090,2090,0
20230830,094900,301265,2090,2115,2115,2090,114
20230830,094800,62785,2090,2110,2110,2090,29
20230830,094700,2115,2115,2115,2115,2115,0
20230830,094600,2115,2115,2115,2115,2115,0
20230830,094500,2115,2115,2115,2115,2115,0
20230830,094400,2115,2115,2115,2115,2115,0
20230830,094300,2115,2115,2115,2115,2115,0
20230830,094200,2115,2115,2115,2115,2115,0
20230830,094100,2115,2115,2115,2115,2115,0
20230830,094000,2115,2115,2115,2115,2115,0
20230830,093900,2115,2115,2115,2115,2115,0
20230830,093800,2115,2115,2115,2115,2115,0
20230830,093700,2115,2115,2115,2115,2115,0
20230830,093600,2115,2115,2115,2115,2115,0
20230830,093500,2115,2115,2115,2115,2115,0
20230830,093400,2115,2115,2115,2115,2115,0
20230830,093300,2115,2115,2115,2115,2115,0
20230830,093200,2115,2115,2115,2115,2115,0
20230830,093100,2115,2115,2115,2115,2115,0
20230830,093000,2115,2115,2115,2115,2115,0
20230830,092900,2115,2115,2115,2115,2115,0
20230830,092800,2115,2115,2115,2115,2115,0
20230830,092700,2115,2115,2115,2115,2115,0
20230830,092600,2115,2115,2115,2115,2115,0
20230830,092500,2115,2115,2115,2115,2115,0
20230830,092400,2115,2115,2115,2115,2115,0
20230830,092300,2115,2115,2115,2115,2115,0
20230830,092200,2115,2115,2115,2115,2115,1
20230830,092100,0,2110,2110,2110,2110,0
20230830,092000,0,2110,2110,2110,2110,0
20230830,091900,0,2110,2110,2110,2110,0
20230830,091800,0,2110,2110,2110,2110,0
20230830,091700,0,2110,2110,2110,2110,0
20230830,091600,0,2110,2110,2110,2110,0
20230830,091500,0,2110,2110,2110,2110,0
20230830,091400,0,2110,2110,2110,2110,0
20230830,091300,0,2110,2110,2110,2110,0
20230830,091200,0,2110,2110,2110,2110,0
20230830,091100,0,2110,2110,2110,2110,0
20230830,091000,0,2110,2110,2110,2110,0
20230830,090900,0,2110,2110,2110,2110,0
20230830,090800,0,2110,2110,2110,2110,0
20230830,090700,0,2110,2110,2110,2110,0
20230830,090600,0,2110,2110,2110,2110,0
20230830,090500,0,2110,2110,2110,2110,0
20230830,090400,0,2110,2110,2110,2110,0
20230830,090300,0,2110,2110,2110,2110,0
20230830,090200,0,2110,2110,2110,2110,0
20230830,090100,0,2110,2110,2110,2110,0
20230830,090000,0,2110,2110,2110,2110,0