KissMeData/217880/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202200,53235675,4385,4385,4385,4385,12
20230830,202100,53235675,4385,4385,4385,4385,0
20230830,202000,53235675,4385,4385,4385,4385,0
20230830,201900,53235675,4385,4385,4385,4385,0
20230830,201800,53235675,4385,4385,4385,4385,0
20230830,201700,53235675,4385,4385,4385,4385,0
20230830,201600,53235675,4385,4385,4385,4385,0
20230830,201500,53235675,4385,4385,4385,4385,0
20230830,201400,53235675,4385,4385,4385,4385,0
20230830,201300,53235675,4385,4385,4385,4385,0
20230830,201200,53235675,4385,4385,4385,4385,0
20230830,201100,53235675,4385,4385,4385,4385,0
20230830,201000,53235675,4385,4385,4385,4385,0
20230830,200900,53235675,4385,4385,4385,4385,0
20230830,200800,53235675,4385,4385,4385,4385,0
20230830,200700,53235675,4385,4385,4385,4385,0
20230830,200600,53235675,4385,4385,4385,4385,0
20230830,200500,53235675,4385,4385,4385,4385,0
20230830,200400,53235675,4385,4385,4385,4385,0
20230830,200300,53235675,4385,4385,4385,4385,0
20230830,200200,53235675,4385,4385,4385,4385,0
20230830,200100,53235675,4385,4385,4385,4385,0
20230830,200000,53235675,4385,4385,4385,4385,0
20230830,195900,53235675,4385,4385,4385,4385,0
20230830,195800,53235675,4385,4385,4385,4385,0
20230830,195700,53235675,4385,4385,4385,4385,0
20230830,195600,53235675,4385,4385,4385,4385,0
20230830,195500,53235675,4385,4385,4385,4385,0
20230830,195400,53235675,4385,4385,4385,4385,0
20230830,195300,53235675,4385,4385,4385,4385,0
20230830,195200,53235675,4385,4385,4385,4385,12
20230830,195100,53235675,4385,4385,4385,4385,0
20230830,195000,53235675,4385,4385,4385,4385,0
20230830,194900,53235675,4385,4385,4385,4385,0
20230830,194800,53235675,4385,4385,4385,4385,0
20230830,194700,53235675,4385,4385,4385,4385,0
20230830,194600,53235675,4385,4385,4385,4385,0
20230830,194500,53235675,4385,4385,4385,4385,0
20230830,194400,53235675,4385,4385,4385,4385,0
20230830,194300,53235675,4385,4385,4385,4385,0
20230830,194200,53235675,4385,4385,4385,4385,0
20230830,194100,53235675,4385,4385,4385,4385,0
20230830,194000,53235675,4385,4385,4385,4385,0
20230830,193900,53235675,4385,4385,4385,4385,0
20230830,193800,53235675,4385,4385,4385,4385,0
20230830,193700,53235675,4385,4385,4385,4385,0
20230830,193600,53235675,4385,4385,4385,4385,0
20230830,193500,53235675,4385,4385,4385,4385,0
20230830,193400,53235675,4385,4385,4385,4385,0
20230830,193300,53235675,4385,4385,4385,4385,0
20230830,193200,53235675,4385,4385,4385,4385,0
20230830,193100,53235675,4385,4385,4385,4385,0
20230830,193000,53235675,4385,4385,4385,4385,0
20230830,192900,53235675,4385,4385,4385,4385,0
20230830,192800,53235675,4385,4385,4385,4385,0
20230830,192700,53235675,4385,4385,4385,4385,0
20230830,192600,53235675,4385,4385,4385,4385,0
20230830,192500,53235675,4385,4385,4385,4385,0
20230830,192400,53235675,4385,4385,4385,4385,0
20230830,192300,53235675,4385,4385,4385,4385,0
20230830,192200,53235675,4385,4385,4385,4385,12
20230830,192100,53235675,4385,4385,4385,4385,0
20230830,192000,53235675,4385,4385,4385,4385,0
20230830,191900,53235675,4385,4385,4385,4385,0
20230830,191800,53235675,4385,4385,4385,4385,0
20230830,191700,53235675,4385,4385,4385,4385,0
20230830,191600,53235675,4385,4385,4385,4385,0
20230830,191500,53235675,4385,4385,4385,4385,0
20230830,191400,53235675,4385,4385,4385,4385,0
20230830,191300,53235675,4385,4385,4385,4385,0
20230830,191200,53235675,4385,4385,4385,4385,0
20230830,191100,53235675,4385,4385,4385,4385,0
20230830,191000,53235675,4385,4385,4385,4385,0
20230830,190900,53235675,4385,4385,4385,4385,0
20230830,190800,53235675,4385,4385,4385,4385,0
20230830,190700,53235675,4385,4385,4385,4385,0
20230830,190600,53235675,4385,4385,4385,4385,0
20230830,190500,53235675,4385,4385,4385,4385,0
20230830,190400,53235675,4385,4385,4385,4385,0
20230830,190300,53235675,4385,4385,4385,4385,0
20230830,190200,53235675,4385,4385,4385,4385,0
20230830,190100,53235675,4385,4385,4385,4385,0
20230830,190000,53235675,4385,4385,4385,4385,0
20230830,185900,53235675,4385,4385,4385,4385,0
20230830,185800,53235675,4385,4385,4385,4385,0
20230830,185700,53235675,4385,4385,4385,4385,0
20230830,185600,53235675,4385,4385,4385,4385,0
20230830,185500,53235675,4385,4385,4385,4385,0
20230830,185400,53235675,4385,4385,4385,4385,0
20230830,185300,53235675,4385,4385,4385,4385,0
20230830,185200,53235675,4385,4385,4385,4385,12
20230830,185100,53235675,4385,4385,4385,4385,0
20230830,185000,53235675,4385,4385,4385,4385,0
20230830,184900,53235675,4385,4385,4385,4385,0
20230830,184800,53235675,4385,4385,4385,4385,0
20230830,184700,53235675,4385,4385,4385,4385,0
20230830,184600,53235675,4385,4385,4385,4385,0
20230830,184500,53235675,4385,4385,4385,4385,0
20230830,184400,53235675,4385,4385,4385,4385,0
20230830,184300,53235675,4385,4385,4385,4385,0
20230830,184200,53235675,4385,4385,4385,4385,0
20230830,184100,53235675,4385,4385,4385,4385,0
20230830,184000,53235675,4385,4385,4385,4385,0
20230830,183900,53235675,4385,4385,4385,4385,0
20230830,183800,53235675,4385,4385,4385,4385,0
20230830,183700,53235675,4385,4385,4385,4385,0
20230830,183600,53235675,4385,4385,4385,4385,0
20230830,183500,53235675,4385,4385,4385,4385,0
20230830,183400,53235675,4385,4385,4385,4385,0
20230830,183300,53235675,4385,4385,4385,4385,0
20230830,183200,53235675,4385,4385,4385,4385,0
20230830,183100,53235675,4385,4385,4385,4385,0
20230830,183000,53235675,4385,4385,4385,4385,0
20230830,182900,53235675,4385,4385,4385,4385,0
20230830,182800,53235675,4385,4385,4385,4385,0
20230830,182700,53235675,4385,4385,4385,4385,0
20230830,182600,53235675,4385,4385,4385,4385,0
20230830,182500,53235675,4385,4385,4385,4385,0
20230830,182400,53235675,4385,4385,4385,4385,0
20230830,182300,53235675,4385,4385,4385,4385,0
20230830,182200,53235675,4385,4385,4385,4385,12
20230830,182100,53235675,4385,4385,4385,4385,0
20230830,182000,53235675,4385,4385,4385,4385,0
20230830,181900,53235675,4385,4385,4385,4385,0
20230830,181800,53235675,4385,4385,4385,4385,0
20230830,181700,53235675,4385,4385,4385,4385,0
20230830,181600,53235675,4385,4385,4385,4385,0
20230830,181500,53235675,4385,4385,4385,4385,0
20230830,181400,53235675,4385,4385,4385,4385,0
20230830,181300,53235675,4385,4385,4385,4385,0
20230830,181200,53235675,4385,4385,4385,4385,0
20230830,181100,53235675,4385,4385,4385,4385,0
20230830,181000,53235675,4385,4385,4385,4385,0
20230830,180900,53235675,4385,4385,4385,4385,0
20230830,180800,53235675,4385,4385,4385,4385,0
20230830,180700,53235675,4385,4385,4385,4385,0
20230830,180600,53235675,4385,4385,4385,4385,0
20230830,180500,53235675,4385,4385,4385,4385,0
20230830,180400,53235675,4385,4385,4385,4385,0
20230830,180300,53235675,4385,4385,4385,4385,0
20230830,180200,53235675,4385,4385,4385,4385,0
20230830,180100,53235675,4385,4385,4385,4385,0
20230830,180000,53235675,4385,4385,4385,4385,0
20230830,175900,53235675,4385,4385,4385,4385,0
20230830,175800,53235675,4385,4385,4385,4385,0
20230830,175700,53235675,4385,4385,4385,4385,0
20230830,175600,53235675,4385,4385,4385,4385,0
20230830,175500,53235675,4385,4385,4385,4385,0
20230830,175400,53235675,4385,4385,4385,4385,0
20230830,175300,53235675,4385,4385,4385,4385,0
20230830,175200,53235675,4385,4385,4385,4385,12
20230830,175100,53235675,4385,4385,4385,4385,0
20230830,175000,53235675,4385,4385,4385,4385,0
20230830,174900,53235675,4385,4385,4385,4385,0
20230830,174800,53235675,4385,4385,4385,4385,0
20230830,174700,53235675,4385,4385,4385,4385,0
20230830,174600,53235675,4385,4385,4385,4385,0
20230830,174500,53235675,4385,4385,4385,4385,0
20230830,174400,53235675,4385,4385,4385,4385,0
20230830,174300,53235675,4385,4385,4385,4385,0
20230830,174200,53235675,4385,4385,4385,4385,0
20230830,174100,53235675,4385,4385,4385,4385,0
20230830,174000,53235675,4385,4385,4385,4385,0
20230830,173900,53235675,4385,4385,4385,4385,0
20230830,173800,53235675,4385,4385,4385,4385,0
20230830,173700,53235675,4385,4385,4385,4385,0
20230830,173600,53235675,4385,4385,4385,4385,0
20230830,173500,53235675,4385,4385,4385,4385,0
20230830,173400,53235675,4385,4385,4385,4385,0
20230830,173300,53235675,4385,4385,4385,4385,0
20230830,173200,53235675,4385,4385,4385,4385,0
20230830,173100,53235675,4385,4385,4385,4385,0
20230830,173000,53235675,4385,4385,4385,4385,0
20230830,172900,53235675,4385,4385,4385,4385,0
20230830,172800,53235675,4385,4385,4385,4385,0
20230830,172700,53235675,4385,4385,4385,4385,0
20230830,172600,53235675,4385,4385,4385,4385,0
20230830,172500,53235675,4385,4385,4385,4385,0
20230830,172400,53235675,4385,4385,4385,4385,0
20230830,172300,53235675,4385,4385,4385,4385,0
20230830,172200,53235675,4385,4385,4385,4385,12
20230830,172100,53235675,4385,4385,4385,4385,0
20230830,172000,53235675,4385,4385,4385,4385,0
20230830,171900,53235675,4385,4385,4385,4385,0
20230830,171800,53235675,4385,4385,4385,4385,0
20230830,171700,53235675,4385,4385,4385,4385,0
20230830,171600,53235675,4385,4385,4385,4385,0
20230830,171500,53235675,4385,4385,4385,4385,0
20230830,171400,53235675,4385,4385,4385,4385,0
20230830,171300,53235675,4385,4385,4385,4385,0
20230830,171200,53235675,4385,4385,4385,4385,0
20230830,171100,53235675,4385,4385,4385,4385,0
20230830,171000,53235675,4385,4385,4385,4385,0
20230830,170900,53235675,4385,4385,4385,4385,0
20230830,170800,53235675,4385,4385,4385,4385,0
20230830,170700,53235675,4385,4385,4385,4385,0
20230830,170600,53235675,4385,4385,4385,4385,0
20230830,170500,53235675,4385,4385,4385,4385,0
20230830,170400,53235675,4385,4385,4385,4385,0
20230830,170300,53235675,4385,4385,4385,4385,0
20230830,170200,53235675,4385,4385,4385,4385,0
20230830,170100,53235675,4385,4385,4385,4385,0
20230830,170000,53235675,4385,4385,4385,4385,0
20230830,165900,53235675,4385,4385,4385,4385,0
20230830,165800,53235675,4385,4385,4385,4385,0
20230830,165700,53235675,4385,4385,4385,4385,0
20230830,165600,53235675,4385,4385,4385,4385,0
20230830,165500,53235675,4385,4385,4385,4385,0
20230830,165400,53235675,4385,4385,4385,4385,0
20230830,165300,53235675,4385,4385,4385,4385,0
20230830,165200,53235675,4385,4385,4385,4385,12
20230830,165100,53235675,4385,4385,4385,4385,0
20230830,165000,53235675,4385,4385,4385,4385,0
20230830,164900,53235675,4385,4385,4385,4385,0
20230830,164800,53235675,4385,4385,4385,4385,0
20230830,164700,53235675,4385,4385,4385,4385,0
20230830,164600,53235675,4385,4385,4385,4385,0
20230830,164500,53235675,4385,4385,4385,4385,0
20230830,164400,53235675,4385,4385,4385,4385,0
20230830,164300,53235675,4385,4385,4385,4385,0
20230830,164200,53235675,4385,4385,4385,4385,0
20230830,164100,53235675,4385,4385,4385,4385,0
20230830,164000,53235675,4385,4385,4385,4385,0
20230830,163900,53235675,4385,4385,4385,4385,0
20230830,163800,53235675,4385,4385,4385,4385,0
20230830,163700,53235675,4385,4385,4385,4385,0
20230830,163600,53235675,4385,4385,4385,4385,0
20230830,163500,53235675,4385,4385,4385,4385,0
20230830,163400,53235675,4385,4385,4385,4385,0
20230830,163300,53235675,4385,4385,4385,4385,0
20230830,163200,53235675,4385,4385,4385,4385,0
20230830,163100,53235675,4385,4385,4385,4385,0
20230830,163000,53235675,4385,4385,4385,4385,0
20230830,162900,53235675,4385,4385,4385,4385,0
20230830,162800,53235675,4385,4385,4385,4385,0
20230830,162700,53235675,4385,4385,4385,4385,0
20230830,162600,53235675,4385,4385,4385,4385,0
20230830,162500,53235675,4385,4385,4385,4385,0
20230830,162400,53235675,4385,4385,4385,4385,0
20230830,162300,53235675,4385,4385,4385,4385,0
20230830,162200,53235675,4385,4385,4385,4385,12
20230830,162100,53235675,4385,4385,4385,4385,0
20230830,162000,53235675,4385,4385,4385,4385,0
20230830,161900,53235675,4385,4385,4385,4385,0
20230830,161800,53235675,4385,4385,4385,4385,0
20230830,161700,53235675,4385,4385,4385,4385,0
20230830,161600,53235675,4385,4385,4385,4385,0
20230830,161500,53235675,4385,4385,4385,4385,0
20230830,161400,53235675,4385,4385,4385,4385,0
20230830,161300,53235675,4385,4385,4385,4385,0
20230830,161200,53235675,4385,4385,4385,4385,0
20230830,161100,53235675,4385,4385,4385,4385,0
20230830,161000,53235675,4385,4385,4385,4385,0
20230830,160900,53235675,4385,4385,4385,4385,0
20230830,160800,53235675,4385,4385,4385,4385,0
20230830,160700,53235675,4385,4385,4385,4385,0
20230830,160600,53235675,4385,4385,4385,4385,0
20230830,160500,53235675,4385,4385,4385,4385,0
20230830,160400,53235675,4385,4385,4385,4385,0
20230830,160300,53235675,4385,4385,4385,4385,0
20230830,160200,53235675,4385,4385,4385,4385,0
20230830,160100,53235675,4385,4385,4385,4385,0
20230830,160000,53235675,4385,4385,4385,4385,0
20230830,155900,53235675,4385,4385,4385,4385,0
20230830,155800,53235675,4385,4385,4385,4385,0
20230830,155700,53235675,4385,4385,4385,4385,0
20230830,155600,53235675,4385,4385,4385,4385,0
20230830,155500,53235675,4385,4385,4385,4385,0
20230830,155400,53235675,4385,4385,4385,4385,0
20230830,155300,53235675,4385,4385,4385,4385,0
20230830,155200,53235675,4385,4385,4385,4385,12
20230830,155100,53235675,4385,4385,4385,4385,0
20230830,155000,53235675,4385,4385,4385,4385,0
20230830,154900,53235675,4385,4385,4385,4385,0
20230830,154800,53235675,4385,4385,4385,4385,0
20230830,154700,53235675,4385,4385,4385,4385,0
20230830,154600,53235675,4385,4385,4385,4385,0
20230830,154500,53235675,4385,4385,4385,4385,0
20230830,154400,53235675,4385,4385,4385,4385,0
20230830,154300,53235675,4385,4385,4385,4385,0
20230830,154200,53235675,4385,4385,4385,4385,0
20230830,154100,53235675,4385,4385,4385,4385,0
20230830,154000,53235675,4385,4385,4385,4385,0
20230830,153900,53235675,4385,4385,4385,4385,0
20230830,153800,53235675,4385,4385,4385,4385,0
20230830,153700,53235675,4385,4385,4385,4385,0
20230830,153600,53235675,4385,4385,4385,4385,0
20230830,153500,53235675,4385,4385,4385,4385,0
20230830,153400,53235675,4385,4385,4385,4385,0
20230830,153300,53235675,4385,4385,4385,4385,0
20230830,153200,53235675,4385,4385,4385,4385,0
20230830,153100,53235675,4385,4385,4385,4385,0
20230830,153000,53235675,4385,4385,4385,4385,12
20230830,152900,53183055,4385,4385,4385,4385,0
20230830,152800,53183055,4385,4385,4385,4385,0
20230830,152700,53183055,4385,4385,4385,4385,0
20230830,152600,53183055,4385,4385,4385,4385,0
20230830,152500,53183055,4385,4385,4385,4385,0
20230830,152400,53183055,4385,4385,4385,4385,0
20230830,152300,53183055,4385,4385,4385,4385,0
20230830,152200,53183055,4385,4385,4385,4385,0
20230830,152100,53183055,4385,4385,4385,4385,0
20230830,152000,53183055,4385,4385,4385,4385,0
20230830,151900,53183055,4385,4385,4385,4385,1
20230830,151800,53178670,4305,4305,4305,4305,0
20230830,151700,53178670,4305,4305,4305,4305,0
20230830,151600,53178670,4305,4305,4305,4305,0
20230830,151500,53178670,4305,4305,4305,4305,0
20230830,151400,53178670,4305,4305,4305,4305,0
20230830,151300,53178670,4305,4305,4305,4305,20
20230830,151200,53092570,4385,4385,4385,4385,0
20230830,151100,53092570,4385,4385,4385,4385,0
20230830,151000,53092570,4385,4385,4385,4385,0
20230830,150900,53092570,4385,4385,4385,4385,0
20230830,150800,53092570,4385,4385,4385,4385,11
20230830,150700,53044335,4380,4380,4380,4380,0
20230830,150600,53044335,4380,4380,4380,4380,0
20230830,150500,53044335,4380,4380,4380,4380,0
20230830,150400,53044335,4380,4380,4380,4380,0
20230830,150300,53044335,4380,4380,4380,4380,0
20230830,150200,53044335,4380,4380,4380,4380,0
20230830,150100,53044335,4380,4385,4385,4380,10
20230830,150000,53000530,4380,4380,4380,4380,0
20230830,145900,53000530,4380,4380,4380,4380,134
20230830,145800,52413610,4380,4380,4380,4380,16
20230830,145700,52343530,4375,4375,4375,4375,0
20230830,145600,52343530,4375,4370,4375,4370,137
20230830,145500,51744160,4375,4375,4375,4375,0
20230830,145400,51744160,4375,4375,4375,4375,0
20230830,145300,51744160,4375,4375,4375,4375,15
20230830,145200,51678535,4375,4375,4375,4375,1
20230830,145100,51674160,4285,4285,4285,4285,0
20230830,145000,51674160,4285,4285,4285,4285,0
20230830,144900,51674160,4285,4285,4285,4285,0
20230830,144800,51674160,4285,4285,4285,4285,0
20230830,144700,51674160,4285,4285,4285,4285,0
20230830,144600,51674160,4285,4285,4285,4285,1
20230830,144500,51669875,4385,4385,4385,4385,0
20230830,144400,51669875,4385,4385,4385,4385,0
20230830,144300,51669875,4385,4385,4385,4385,0
20230830,144200,51669875,4385,4385,4385,4385,0
20230830,144100,51669875,4385,4385,4385,4385,0
20230830,144000,51669875,4385,4385,4385,4385,0
20230830,143900,51669875,4385,4385,4385,4385,0
20230830,143800,51669875,4385,4385,4385,4385,0
20230830,143700,51669875,4385,4385,4385,4385,0
20230830,143600,51669875,4385,4385,4385,4385,0
20230830,143500,51669875,4385,4385,4385,4385,0
20230830,143400,51669875,4385,4385,4385,4385,0
20230830,143300,51669875,4385,4385,4385,4385,0
20230830,143200,51669875,4385,4385,4385,4385,0
20230830,143100,51669875,4385,4385,4385,4385,0
20230830,143000,51669875,4385,4385,4385,4385,0
20230830,142900,51669875,4385,4385,4385,4385,0
20230830,142800,51669875,4385,4385,4385,4385,0
20230830,142700,51669875,4385,4385,4385,4385,0
20230830,142600,51669875,4385,4385,4385,4385,0
20230830,142500,51669875,4385,4385,4385,4385,0
20230830,142400,51669875,4385,4385,4385,4385,0
20230830,142300,51669875,4385,4385,4385,4385,0
20230830,142200,51669875,4385,4385,4385,4385,0
20230830,142100,51669875,4385,4385,4385,4385,0
20230830,142000,51669875,4385,4385,4385,4385,0
20230830,141900,51669875,4385,4385,4385,4385,0
20230830,141800,51669875,4385,4385,4385,4385,0
20230830,141700,51669875,4385,4385,4385,4385,0
20230830,141600,51669875,4385,4385,4385,4385,0
20230830,141500,51669875,4385,4385,4385,4385,0
20230830,141400,51669875,4385,4385,4385,4385,0
20230830,141300,51669875,4385,4385,4385,4385,0
20230830,141200,51669875,4385,4385,4385,4385,0
20230830,141100,51669875,4385,4385,4385,4385,0
20230830,141000,51669875,4385,4385,4385,4385,0
20230830,140900,51669875,4385,4385,4385,4385,0
20230830,140800,51669875,4385,4385,4385,4385,0
20230830,140700,51669875,4385,4385,4385,4385,0
20230830,140600,51669875,4385,4385,4385,4385,0
20230830,140500,51669875,4385,4385,4385,4385,0
20230830,140400,51669875,4385,4385,4385,4385,0
20230830,140300,51669875,4385,4385,4385,4385,0
20230830,140200,51669875,4385,4385,4385,4385,1
20230830,140100,51665490,4255,4255,4255,4255,0
20230830,140000,51665490,4255,4255,4255,4255,0
20230830,135900,51665490,4255,4255,4255,4255,0
20230830,135800,51665490,4255,4255,4255,4255,0
20230830,135700,51665490,4255,4255,4255,4255,0
20230830,135600,51665490,4255,4255,4255,4255,0
20230830,135500,51665490,4255,4255,4255,4255,0
20230830,135400,51665490,4255,4255,4255,4255,0
20230830,135300,51665490,4255,4255,4255,4255,0
20230830,135200,51665490,4255,4255,4255,4255,0
20230830,135100,51665490,4255,4255,4255,4255,0
20230830,135000,51665490,4255,4255,4255,4255,0
20230830,134900,51665490,4255,4255,4255,4255,0
20230830,134800,51665490,4255,4255,4255,4255,0
20230830,134700,51665490,4255,4255,4255,4255,0
20230830,134600,51665490,4255,4255,4255,4255,0
20230830,134500,51665490,4255,4255,4255,4255,0
20230830,134400,51665490,4255,4255,4255,4255,0
20230830,134300,51665490,4255,4255,4255,4255,0
20230830,134200,51665490,4255,4255,4255,4255,0
20230830,134100,51665490,4255,4255,4255,4255,0
20230830,134000,51665490,4255,4255,4255,4255,0
20230830,133900,51665490,4255,4255,4255,4255,0
20230830,133800,51665490,4255,4255,4255,4255,0
20230830,133700,51665490,4255,4255,4255,4255,0
20230830,133600,51665490,4255,4255,4255,4255,0
20230830,133500,51665490,4255,4255,4255,4255,0
20230830,133400,51665490,4255,4255,4255,4255,0
20230830,133300,51665490,4255,4255,4255,4255,0
20230830,133200,51665490,4255,4255,4255,4255,0
20230830,133100,51665490,4255,4255,4255,4255,0
20230830,133000,51665490,4255,4255,4255,4255,0
20230830,132900,51665490,4255,4255,4255,4255,0
20230830,132800,51665490,4255,4255,4255,4255,0
20230830,132700,51665490,4255,4255,4255,4255,0
20230830,132600,51665490,4255,4255,4255,4255,0
20230830,132500,51665490,4255,4255,4255,4255,0
20230830,132400,51665490,4255,4255,4255,4255,0
20230830,132300,51665490,4255,4255,4255,4255,0
20230830,132200,51665490,4255,4255,4255,4255,0
20230830,132100,51665490,4255,4255,4255,4255,0
20230830,132000,51665490,4255,4255,4255,4255,0
20230830,131900,51665490,4255,4255,4255,4255,0
20230830,131800,51665490,4255,4255,4255,4255,0
20230830,131700,51665490,4255,4255,4255,4255,0
20230830,131600,51665490,4255,4255,4255,4255,0
20230830,131500,51665490,4255,4255,4255,4255,0
20230830,131400,51665490,4255,4255,4255,4255,0
20230830,131300,51665490,4255,4255,4255,4255,0
20230830,131200,51665490,4255,4255,4255,4255,0
20230830,131100,51665490,4255,4255,4255,4255,0
20230830,131000,51665490,4255,4255,4255,4255,0
20230830,130900,51665490,4255,4265,4265,4255,190
20230830,130800,50855475,4255,4255,4255,4255,0
20230830,130700,50855475,4255,4255,4255,4255,0
20230830,130600,50855475,4255,4255,4255,4255,0
20230830,130500,50855475,4255,4255,4255,4255,0
20230830,130400,50855475,4255,4255,4255,4255,0
20230830,130300,50855475,4255,4255,4255,4255,0
20230830,130200,50855475,4255,4255,4255,4255,0
20230830,130100,50855475,4255,4255,4255,4255,0
20230830,130000,50855475,4255,4255,4255,4255,0
20230830,125900,50855475,4255,4255,4255,4255,0
20230830,125800,50855475,4255,4255,4255,4255,0
20230830,125700,50855475,4255,4255,4255,4255,0
20230830,125600,50855475,4255,4255,4255,4255,0
20230830,125500,50855475,4255,4255,4255,4255,0
20230830,125400,50855475,4255,4255,4255,4255,0
20230830,125300,50855475,4255,4255,4255,4255,0
20230830,125200,50855475,4255,4255,4255,4255,0
20230830,125100,50855475,4255,4255,4255,4255,0
20230830,125000,50855475,4255,4255,4255,4255,0
20230830,124900,50855475,4255,4255,4255,4255,0
20230830,124800,50855475,4255,4255,4255,4255,0
20230830,124700,50855475,4255,4255,4255,4255,0
20230830,124600,50855475,4255,4255,4255,4255,0
20230830,124500,50855475,4255,4255,4255,4255,0
20230830,124400,50855475,4255,4255,4255,4255,0
20230830,124300,50855475,4255,4445,4445,4255,6
20230830,124200,50829755,4255,4255,4255,4255,1
20230830,124100,50825500,4255,4255,4255,4255,0
20230830,124000,50825500,4255,4255,4255,4255,5
20230830,123900,50804225,4255,4255,4255,4255,0
20230830,123800,50804225,4255,4255,4255,4255,0
20230830,123700,50804225,4255,4255,4255,4255,0
20230830,123600,50804225,4255,4255,4255,4255,1
20230830,123500,50799970,4450,4450,4450,4450,2
20230830,123400,50791070,4255,4255,4255,4255,0
20230830,123300,50791070,4255,4255,4255,4255,0
20230830,123200,50791070,4255,4255,4255,4255,0
20230830,123100,50791070,4255,4255,4255,4255,1
20230830,123000,50786815,4450,4450,4450,4450,0
20230830,122900,50786815,4450,4450,4450,4450,0
20230830,122800,50786815,4450,4450,4450,4450,0
20230830,122700,50786815,4450,4450,4450,4450,0
20230830,122600,50786815,4450,4450,4450,4450,0
20230830,122500,50786815,4450,4450,4450,4450,0
20230830,122400,50786815,4450,4450,4450,4450,2
20230830,122300,50777915,4450,4450,4450,4450,0
20230830,122200,50777915,4450,4450,4450,4450,0
20230830,122100,50777915,4450,4450,4450,4450,0
20230830,122000,50777915,4450,4450,4450,4450,3
20230830,121900,50764565,4450,4450,4450,4450,0
20230830,121800,50764565,4450,4450,4450,4450,0
20230830,121700,50764565,4450,4450,4450,4450,0
20230830,121600,50764565,4450,4450,4450,4450,0
20230830,121500,50764565,4450,4450,4450,4450,0
20230830,121400,50764565,4450,4450,4450,4450,0
20230830,121300,50764565,4450,4450,4450,4450,0
20230830,121200,50764565,4450,4450,4450,4450,0
20230830,121100,50764565,4450,4450,4450,4450,0
20230830,121000,50764565,4450,4450,4450,4450,217
20230830,120900,49798915,4450,4450,4450,4450,0
20230830,120800,49798915,4450,4450,4450,4450,0
20230830,120700,49798915,4450,4450,4450,4450,0
20230830,120600,49798915,4450,4450,4450,4450,83
20230830,120500,49429565,4450,4450,4450,4450,0
20230830,120400,49429565,4450,4450,4450,4450,511
20230830,120300,47155615,4450,4400,4450,4400,1800
20230830,120200,39163515,4400,4395,4400,4395,465
20230830,120100,37117780,4390,4390,4390,4390,0
20230830,120000,37117780,4390,4390,4390,4390,57
20230830,115900,36867550,4395,4395,4395,4395,0
20230830,115800,36867550,4395,4395,4395,4395,0
20230830,115700,36867550,4395,4395,4395,4395,0
20230830,115600,36867550,4395,4395,4395,4395,0
20230830,115500,36867550,4395,4395,4395,4395,0
20230830,115400,36867550,4395,4395,4395,4395,0
20230830,115300,36867550,4395,4395,4395,4395,0
20230830,115200,36867550,4395,4395,4395,4395,0
20230830,115100,36867550,4395,4395,4395,4395,0
20230830,115000,36867550,4395,4395,4395,4395,0
20230830,114900,36867550,4395,4395,4395,4395,0
20230830,114800,36867550,4395,4395,4395,4395,0
20230830,114700,36867550,4395,4395,4395,4395,114
20230830,114600,36366520,4395,4395,4395,4395,0
20230830,114500,36366520,4395,4395,4395,4395,0
20230830,114400,36366520,4395,4395,4395,4395,0
20230830,114300,36366520,4395,4395,4395,4395,0
20230830,114200,36366520,4395,4395,4395,4395,0
20230830,114100,36366520,4395,4395,4395,4395,0
20230830,114000,36366520,4395,4395,4395,4395,0
20230830,113900,36366520,4395,4395,4395,4395,0
20230830,113800,36366520,4395,4395,4395,4395,367
20230830,113700,34753555,4300,4300,4300,4300,0
20230830,113600,34753555,4300,4300,4300,4300,0
20230830,113500,34753555,4300,4300,4300,4300,0
20230830,113400,34753555,4300,4300,4300,4300,0
20230830,113300,34753555,4300,4300,4300,4300,0
20230830,113200,34753555,4300,4300,4300,4300,867
20230830,113100,31025455,4285,4285,4285,4285,0
20230830,113000,31025455,4285,4285,4285,4285,226
20230830,112900,30057045,4285,4285,4285,4285,448
20230830,112800,28137365,4295,4285,4295,4285,800
20230830,112700,24704365,4280,4275,4280,4275,1832
20230830,112600,16863565,4200,4200,4200,4200,0
20230830,112500,16863565,4200,4200,4200,4200,0
20230830,112400,16863565,4200,4200,4200,4200,0
20230830,112300,16863565,4200,4200,4200,4200,0
20230830,112200,16863565,4200,4200,4200,4200,0
20230830,112100,16863565,4200,4200,4200,4200,0
20230830,112000,16863565,4200,4200,4200,4200,0
20230830,111900,16863565,4200,4200,4200,4200,0
20230830,111800,16863565,4200,4200,4200,4200,40
20230830,111700,16695565,4200,4200,4200,4200,0
20230830,111600,16695565,4200,4200,4200,4200,0
20230830,111500,16695565,4200,4200,4200,4200,0
20230830,111400,16695565,4200,4200,4200,4200,0
20230830,111300,16695565,4200,4200,4200,4200,0
20230830,111200,16695565,4200,4200,4200,4200,0
20230830,111100,16695565,4200,4200,4200,4200,0
20230830,111000,16695565,4200,4200,4200,4200,0
20230830,110900,16695565,4200,4200,4200,4200,0
20230830,110800,16695565,4200,4200,4200,4200,0
20230830,110700,16695565,4200,4200,4200,4200,0
20230830,110600,16695565,4200,4200,4200,4200,0
20230830,110500,16695565,4200,4200,4200,4200,30
20230830,110400,16569565,4200,4200,4200,4200,32
20230830,110300,16435165,4200,4200,4200,4200,300
20230830,110200,15175165,4200,4200,4200,4200,0
20230830,110100,15175165,4200,4200,4200,4200,0
20230830,110000,15175165,4200,4200,4200,4200,0
20230830,105900,15175165,4200,4200,4200,4200,0
20230830,105800,15175165,4200,4200,4200,4200,0
20230830,105700,15175165,4200,4200,4200,4200,0
20230830,105600,15175165,4200,4200,4200,4200,0
20230830,105500,15175165,4200,4200,4200,4200,0
20230830,105400,15175165,4200,4200,4200,4200,0
20230830,105300,15175165,4200,4200,4200,4200,0
20230830,105200,15175165,4200,4200,4200,4200,0
20230830,105100,15175165,4200,4200,4200,4200,0
20230830,105000,15175165,4200,4200,4200,4200,0
20230830,104900,15175165,4200,4200,4200,4200,100
20230830,104800,14755165,4200,4200,4200,4200,0
20230830,104700,14755165,4200,4200,4200,4200,0
20230830,104600,14755165,4200,4200,4200,4200,50
20230830,104500,14545165,4200,4200,4200,4200,0
20230830,104400,14545165,4200,4200,4200,4200,0
20230830,104300,14545165,4200,4200,4200,4200,0
20230830,104200,14545165,4200,4200,4200,4200,29
20230830,104100,14423365,4190,4190,4190,4190,0
20230830,104000,14423365,4190,4190,4190,4190,0
20230830,103900,14423365,4190,4190,4190,4190,0
20230830,103800,14423365,4190,4190,4190,4190,0
20230830,103700,14423365,4190,4190,4190,4190,0
20230830,103600,14423365,4190,4190,4190,4190,0
20230830,103500,14423365,4190,4190,4190,4190,0
20230830,103400,14423365,4190,4190,4190,4190,0
20230830,103300,14423365,4190,4190,4190,4190,0
20230830,103200,14423365,4190,4190,4190,4190,0
20230830,103100,14423365,4190,4190,4190,4190,0
20230830,103000,14423365,4190,4190,4190,4190,0
20230830,102900,14423365,4190,4190,4190,4190,0
20230830,102800,14423365,4190,4190,4190,4190,0
20230830,102700,14423365,4190,4190,4190,4190,0
20230830,102600,14423365,4190,4190,4190,4190,0
20230830,102500,14423365,4190,4190,4190,4190,100
20230830,102400,14004365,4195,4195,4195,4195,366
20230830,102300,12468995,4195,4195,4195,4195,0
20230830,102200,12468995,4195,4195,4195,4195,0
20230830,102100,12468995,4195,4195,4195,4195,0
20230830,102000,12468995,4195,4195,4195,4195,45
20230830,101900,12280220,4190,4190,4190,4190,0
20230830,101800,12280220,4190,4190,4190,4190,0
20230830,101700,12280220,4190,4195,4195,4190,900
20230830,101600,8506720,4195,4195,4195,4195,0
20230830,101500,8506720,4195,4195,4195,4195,309
20230830,101400,7210465,4195,4195,4195,4195,0
20230830,101300,7210465,4195,4195,4195,4195,100
20230830,101200,6790965,4200,4200,4200,4200,300
20230830,101100,5530965,4195,4195,4195,4195,56
20230830,101000,5296045,4195,4195,4195,4195,0
20230830,100900,5296045,4195,4195,4195,4195,300
20230830,100800,4037545,4195,4195,4195,4195,0
20230830,100700,4037545,4195,4190,4195,4190,950
20230830,100600,54245,4190,4190,4190,4190,0
20230830,100500,54245,4190,4190,4190,4190,0
20230830,100400,54245,4190,4190,4190,4190,0
20230830,100300,54245,4190,4190,4190,4190,0
20230830,100200,54245,4190,4190,4190,4190,0
20230830,100100,54245,4190,4190,4190,4190,0
20230830,100000,54245,4190,4190,4190,4190,10
20230830,095900,12345,4195,4195,4195,4195,0
20230830,095800,12345,4195,4195,4195,4195,0
20230830,095700,12345,4195,4195,4195,4195,0
20230830,095600,12345,4195,4195,4195,4195,0
20230830,095500,12345,4195,4195,4195,4195,0
20230830,095400,12345,4195,4195,4195,4195,0
20230830,095300,12345,4195,4195,4195,4195,0
20230830,095200,12345,4195,4195,4195,4195,0
20230830,095100,12345,4195,4195,4195,4195,0
20230830,095000,12345,4195,4195,4195,4195,0
20230830,094900,12345,4195,4195,4195,4195,0
20230830,094800,12345,4195,4195,4195,4195,0
20230830,094700,12345,4195,4195,4195,4195,0
20230830,094600,12345,4195,4195,4195,4195,0
20230830,094500,12345,4195,4195,4195,4195,0
20230830,094400,12345,4195,4195,4195,4195,0
20230830,094300,12345,4195,4195,4195,4195,0
20230830,094200,12345,4195,4195,4195,4195,0
20230830,094100,12345,4195,4195,4195,4195,0
20230830,094000,12345,4195,4195,4195,4195,0
20230830,093900,12345,4195,4195,4195,4195,0
20230830,093800,12345,4195,4195,4195,4195,0
20230830,093700,12345,4195,4195,4195,4195,0
20230830,093600,12345,4195,4195,4195,4195,0
20230830,093500,12345,4195,4195,4195,4195,0
20230830,093400,12345,4195,4195,4195,4195,0
20230830,093300,12345,4195,4195,4195,4195,0
20230830,093200,12345,4195,4195,4195,4195,0
20230830,093100,12345,4195,4195,4195,4195,0
20230830,093000,12345,4195,4195,4195,4195,0
20230830,092900,12345,4195,4195,4195,4195,0
20230830,092800,12345,4195,4195,4195,4195,0
20230830,092700,12345,4195,4195,4195,4195,0
20230830,092600,12345,4195,4195,4195,4195,1
20230830,092500,8150,4075,4075,4075,4075,0
20230830,092400,8150,4075,4075,4075,4075,0
20230830,092300,8150,4075,4075,4075,4075,0
20230830,092200,8150,4075,4075,4075,4075,0
20230830,092100,8150,4075,4075,4075,4075,0
20230830,092000,8150,4075,4075,4075,4075,0
20230830,091900,8150,4075,4075,4075,4075,0
20230830,091800,8150,4075,4075,4075,4075,0
20230830,091700,8150,4075,4075,4075,4075,0
20230830,091600,8150,4075,4075,4075,4075,0
20230830,091500,8150,4075,4075,4075,4075,0
20230830,091400,8150,4075,4075,4075,4075,0
20230830,091300,8150,4075,4075,4075,4075,0
20230830,091200,8150,4075,4075,4075,4075,0
20230830,091100,8150,4075,4075,4075,4075,0
20230830,091000,8150,4075,4075,4075,4075,0
20230830,090900,8150,4075,4075,4075,4075,1
20230830,090800,4075,4075,4075,4075,4075,1
20230830,090700,0,4075,4075,4075,4075,0
20230830,090600,0,4075,4075,4075,4075,0
20230830,090500,0,4075,4075,4075,4075,0
20230830,090400,0,4075,4075,4075,4075,0
20230830,090300,0,4075,4075,4075,4075,0
20230830,090200,0,4075,4075,4075,4075,0
20230830,090100,0,4075,4075,4075,4075,0
20230830,090000,0,4075,4075,4075,4075,0