KissMeData/089530/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195600,630320480,33,33,33,33,1151686
20240830,195500,630320480,33,33,33,33,0
20240830,195400,630320480,33,33,33,33,0
20240830,195300,630320480,33,33,33,33,0
20240830,195200,630320480,33,33,33,33,0
20240830,195100,630320480,33,33,33,33,0
20240830,195000,630320480,33,33,33,33,0
20240830,194900,630320480,33,33,33,33,0
20240830,194800,630320480,33,33,33,33,0
20240830,194700,630320480,33,33,33,33,0
20240830,194600,630320480,33,33,33,33,0
20240830,194500,630320480,33,33,33,33,0
20240830,194400,630320480,33,33,33,33,0
20240830,194300,630320480,33,33,33,33,0
20240830,194200,630320480,33,33,33,33,0
20240830,194100,630320480,33,33,33,33,0
20240830,194000,630320480,33,33,33,33,0
20240830,193900,630320480,33,33,33,33,0
20240830,193800,630320480,33,33,33,33,0
20240830,193700,630320480,33,33,33,33,0
20240830,193600,630320480,33,33,33,33,0
20240830,193500,630320480,33,33,33,33,0
20240830,193400,630320480,33,33,33,33,0
20240830,193300,630320480,33,33,33,33,0
20240830,193200,630320480,33,33,33,33,0
20240830,193100,630320480,33,33,33,33,0
20240830,193000,630320480,33,33,33,33,0
20240830,192900,630320480,33,33,33,33,0
20240830,192800,630320480,33,33,33,33,0
20240830,192700,630320480,33,33,33,33,0
20240830,192600,630320480,33,33,33,33,1151686
20240830,192500,630320480,33,33,33,33,0
20240830,192400,630320480,33,33,33,33,0
20240830,192300,630320480,33,33,33,33,0
20240830,192200,630320480,33,33,33,33,0
20240830,192100,630320480,33,33,33,33,0
20240830,192000,630320480,33,33,33,33,0
20240830,191900,630320480,33,33,33,33,0
20240830,191800,630320480,33,33,33,33,0
20240830,191700,630320480,33,33,33,33,0
20240830,191600,630320480,33,33,33,33,0
20240830,191500,630320480,33,33,33,33,0
20240830,191400,630320480,33,33,33,33,0
20240830,191300,630320480,33,33,33,33,0
20240830,191200,630320480,33,33,33,33,0
20240830,191100,630320480,33,33,33,33,0
20240830,191000,630320480,33,33,33,33,0
20240830,190900,630320480,33,33,33,33,0
20240830,190800,630320480,33,33,33,33,0
20240830,190700,630320480,33,33,33,33,0
20240830,190600,630320480,33,33,33,33,0
20240830,190500,630320480,33,33,33,33,0
20240830,190400,630320480,33,33,33,33,0
20240830,190300,630320480,33,33,33,33,0
20240830,190200,630320480,33,33,33,33,0
20240830,190100,630320480,33,33,33,33,0
20240830,190000,630320480,33,33,33,33,0
20240830,185900,630320480,33,33,33,33,0
20240830,185800,630320480,33,33,33,33,0
20240830,185700,630320480,33,33,33,33,0
20240830,185600,630320480,33,33,33,33,1151686
20240830,185500,630320480,33,33,33,33,0
20240830,185400,630320480,33,33,33,33,0
20240830,185300,630320480,33,33,33,33,0
20240830,185200,630320480,33,33,33,33,0
20240830,185100,630320480,33,33,33,33,0
20240830,185000,630320480,33,33,33,33,0
20240830,184900,630320480,33,33,33,33,0
20240830,184800,630320480,33,33,33,33,0
20240830,184700,630320480,33,33,33,33,0
20240830,184600,630320480,33,33,33,33,0
20240830,184500,630320480,33,33,33,33,0
20240830,184400,630320480,33,33,33,33,0
20240830,184300,630320480,33,33,33,33,0
20240830,184200,630320480,33,33,33,33,0
20240830,184100,630320480,33,33,33,33,0
20240830,184000,630320480,33,33,33,33,0
20240830,183900,630320480,33,33,33,33,0
20240830,183800,630320480,33,33,33,33,0
20240830,183700,630320480,33,33,33,33,0
20240830,183600,630320480,33,33,33,33,0
20240830,183500,630320480,33,33,33,33,0
20240830,183400,630320480,33,33,33,33,0
20240830,183300,630320480,33,33,33,33,0
20240830,183200,630320480,33,33,33,33,0
20240830,183100,630320480,33,33,33,33,0
20240830,183000,630320480,33,33,33,33,0
20240830,182900,630320480,33,33,33,33,0
20240830,182800,630320480,33,33,33,33,0
20240830,182700,630320480,33,33,33,33,0
20240830,182600,630320480,33,33,33,33,1151686
20240830,182500,630320480,33,33,33,33,0
20240830,182400,630320480,33,33,33,33,0
20240830,182300,630320480,33,33,33,33,0
20240830,182200,630320480,33,33,33,33,0
20240830,182100,630320480,33,33,33,33,0
20240830,182000,630320480,33,33,33,33,0
20240830,181900,630320480,33,33,33,33,0
20240830,181800,630320480,33,33,33,33,0
20240830,181700,630320480,33,33,33,33,0
20240830,181600,630320480,33,33,33,33,0
20240830,181500,630320480,33,33,33,33,0
20240830,181400,630320480,33,33,33,33,0
20240830,181300,630320480,33,33,33,33,0
20240830,181200,630320480,33,33,33,33,0
20240830,181100,630320480,33,33,33,33,0
20240830,181000,630320480,33,33,33,33,0
20240830,180900,630320480,33,33,33,33,0
20240830,180800,630320480,33,33,33,33,0
20240830,180700,630320480,33,33,33,33,0
20240830,180600,630320480,33,33,33,33,0
20240830,180500,630320480,33,33,33,33,0
20240830,180400,630320480,33,33,33,33,0
20240830,180300,630320480,33,33,33,33,0
20240830,180200,630320480,33,33,33,33,0
20240830,180100,630320480,33,33,33,33,0
20240830,180000,630320480,33,33,33,33,0
20240830,175900,630320480,33,33,33,33,0
20240830,175800,630320480,33,33,33,33,0
20240830,175700,630320480,33,33,33,33,0
20240830,175600,630320480,33,33,33,33,1151686
20240830,175500,630320480,33,33,33,33,0
20240830,175400,630320480,33,33,33,33,0
20240830,175300,630320480,33,33,33,33,0
20240830,175200,630320480,33,33,33,33,0
20240830,175100,630320480,33,33,33,33,0
20240830,175000,630320480,33,33,33,33,0
20240830,174900,630320480,33,33,33,33,0
20240830,174800,630320480,33,33,33,33,0
20240830,174700,630320480,33,33,33,33,0
20240830,174600,630320480,33,33,33,33,0
20240830,174500,630320480,33,33,33,33,0
20240830,174400,630320480,33,33,33,33,0
20240830,174300,630320480,33,33,33,33,0
20240830,174200,630320480,33,33,33,33,0
20240830,174100,630320480,33,33,33,33,0
20240830,174000,630320480,33,33,33,33,0
20240830,173900,630320480,33,33,33,33,0
20240830,173800,630320480,33,33,33,33,0
20240830,173700,630320480,33,33,33,33,0
20240830,173600,630320480,33,33,33,33,0
20240830,173500,630320480,33,33,33,33,0
20240830,173400,630320480,33,33,33,33,0
20240830,173300,630320480,33,33,33,33,0
20240830,173200,630320480,33,33,33,33,0
20240830,173100,630320480,33,33,33,33,0
20240830,173000,630320480,33,33,33,33,0
20240830,172900,630320480,33,33,33,33,0
20240830,172800,630320480,33,33,33,33,0
20240830,172700,630320480,33,33,33,33,0
20240830,172600,630320480,33,33,33,33,1151686
20240830,172500,630320480,33,33,33,33,0
20240830,172400,630320480,33,33,33,33,0
20240830,172300,630320480,33,33,33,33,0
20240830,172200,630320480,33,33,33,33,0
20240830,172100,630320480,33,33,33,33,0
20240830,172000,630320480,33,33,33,33,0
20240830,171900,630320480,33,33,33,33,0
20240830,171800,630320480,33,33,33,33,0
20240830,171700,630320480,33,33,33,33,0
20240830,171600,630320480,33,33,33,33,0
20240830,171500,630320480,33,33,33,33,0
20240830,171400,630320480,33,33,33,33,0
20240830,171300,630320480,33,33,33,33,0
20240830,171200,630320480,33,33,33,33,0
20240830,171100,630320480,33,33,33,33,0
20240830,171000,630320480,33,33,33,33,0
20240830,170900,630320480,33,33,33,33,0
20240830,170800,630320480,33,33,33,33,0
20240830,170700,630320480,33,33,33,33,0
20240830,170600,630320480,33,33,33,33,0
20240830,170500,630320480,33,33,33,33,0
20240830,170400,630320480,33,33,33,33,0
20240830,170300,630320480,33,33,33,33,0
20240830,170200,630320480,33,33,33,33,0
20240830,170100,630320480,33,33,33,33,0
20240830,170000,630320480,33,33,33,33,0
20240830,165900,630320480,33,33,33,33,0
20240830,165800,630320480,33,33,33,33,0
20240830,165700,630320480,33,33,33,33,0
20240830,165600,630320480,33,33,33,33,1151686
20240830,165500,630320480,33,33,33,33,0
20240830,165400,630320480,33,33,33,33,0
20240830,165300,630320480,33,33,33,33,0
20240830,165200,630320480,33,33,33,33,0
20240830,165100,630320480,33,33,33,33,0
20240830,165000,630320480,33,33,33,33,0
20240830,164900,630320480,33,33,33,33,0
20240830,164800,630320480,33,33,33,33,0
20240830,164700,630320480,33,33,33,33,0
20240830,164600,630320480,33,33,33,33,0
20240830,164500,630320480,33,33,33,33,0
20240830,164400,630320480,33,33,33,33,0
20240830,164300,630320480,33,33,33,33,0
20240830,164200,630320480,33,33,33,33,0
20240830,164100,630320480,33,33,33,33,0
20240830,164000,630320480,33,33,33,33,0
20240830,163900,630320480,33,33,33,33,0
20240830,163800,630320480,33,33,33,33,0
20240830,163700,630320480,33,33,33,33,0
20240830,163600,630320480,33,33,33,33,0
20240830,163500,630320480,33,33,33,33,0
20240830,163400,630320480,33,33,33,33,0
20240830,163300,630320480,33,33,33,33,0
20240830,163200,630320480,33,33,33,33,0
20240830,163100,630320480,33,33,33,33,0
20240830,163000,630320480,33,33,33,33,0
20240830,162900,630320480,33,33,33,33,0
20240830,162800,630320480,33,33,33,33,0
20240830,162700,630320480,33,33,33,33,0
20240830,162600,630320480,33,33,33,33,1151686
20240830,162500,630320480,33,33,33,33,0
20240830,162400,630320480,33,33,33,33,0
20240830,162300,630320480,33,33,33,33,0
20240830,162200,630320480,33,33,33,33,0
20240830,162100,630320480,33,33,33,33,0
20240830,162000,630320480,33,33,33,33,0
20240830,161900,630320480,33,33,33,33,0
20240830,161800,630320480,33,33,33,33,0
20240830,161700,630320480,33,33,33,33,0
20240830,161600,630320480,33,33,33,33,0
20240830,161500,630320480,33,33,33,33,0
20240830,161400,630320480,33,33,33,33,0
20240830,161300,630320480,33,33,33,33,0
20240830,161200,630320480,33,33,33,33,0
20240830,161100,630320480,33,33,33,33,0
20240830,161000,630320480,33,33,33,33,0
20240830,160900,630320480,33,33,33,33,0
20240830,160800,630320480,33,33,33,33,0
20240830,160700,630320480,33,33,33,33,0
20240830,160600,630320480,33,33,33,33,0
20240830,160500,630320480,33,33,33,33,0
20240830,160400,630320480,33,33,33,33,0
20240830,160300,630320480,33,33,33,33,0
20240830,160200,630320480,33,33,33,33,0
20240830,160100,630320480,33,33,33,33,0
20240830,160000,630320480,33,33,33,33,0
20240830,155900,630320480,33,33,33,33,0
20240830,155800,630320480,33,33,33,33,0
20240830,155700,630320480,33,33,33,33,0
20240830,155600,630320480,33,33,33,33,1151686
20240830,155500,630320480,33,33,33,33,0
20240830,155400,630320480,33,33,33,33,0
20240830,155300,630320480,33,33,33,33,0
20240830,155200,630320480,33,33,33,33,0
20240830,155100,630320480,33,33,33,33,0
20240830,155000,630320480,33,33,33,33,0
20240830,154900,630320480,33,33,33,33,0
20240830,154800,630320480,33,33,33,33,0
20240830,154700,630320480,33,33,33,33,0
20240830,154600,630320480,33,33,33,33,0
20240830,154500,630320480,33,33,33,33,0
20240830,154400,630320480,33,33,33,33,0
20240830,154300,630320480,33,33,33,33,0
20240830,154200,630320480,33,33,33,33,0
20240830,154100,630320480,33,33,33,33,0
20240830,154000,630320480,33,33,33,33,0
20240830,153900,630320480,33,33,33,33,0
20240830,153800,630320480,33,33,33,33,0
20240830,153700,630320480,33,33,33,33,0
20240830,153600,630320480,33,33,33,33,0
20240830,153500,630320480,33,33,33,33,0
20240830,153400,630320480,33,33,33,33,0
20240830,153300,630320480,33,33,33,33,0
20240830,153200,630320480,33,33,33,33,0
20240830,153100,630320480,33,33,33,33,0
20240830,153000,630320480,33,33,33,33,1151686
20240830,152900,592314842,33,33,33,33,0
20240830,152800,592314842,33,33,33,33,0
20240830,152700,592314842,33,33,33,33,0
20240830,152600,592314842,33,33,33,33,0
20240830,152500,592314842,33,33,33,33,0
20240830,152400,592314842,33,33,33,33,0
20240830,152300,592314842,33,33,33,33,0
20240830,152200,592314842,33,33,33,33,0
20240830,152100,592314842,33,33,33,33,0
20240830,152000,592314842,33,33,33,33,0
20240830,151900,592314842,33,33,33,33,0
20240830,151800,592314842,33,33,33,33,0
20240830,151700,592314842,33,33,33,33,0
20240830,151600,592314842,33,33,33,33,0
20240830,151500,592314842,33,33,33,33,0
20240830,151400,592314842,33,33,33,33,0
20240830,151300,592314842,33,33,33,33,0
20240830,151200,592314842,33,33,33,33,0
20240830,151100,592314842,33,33,33,33,0
20240830,151000,592314842,33,33,33,33,0
20240830,150900,592314842,33,33,33,33,0
20240830,150800,592314842,33,33,33,33,0
20240830,150700,592314842,33,33,33,33,0
20240830,150600,592314842,33,33,33,33,0
20240830,150500,592314842,33,33,33,33,0
20240830,150400,592314842,33,33,33,33,0
20240830,150300,592314842,33,33,33,33,0
20240830,150200,592314842,33,33,33,33,0
20240830,150100,592314842,33,33,33,33,0
20240830,150000,592314842,33,33,33,33,921750
20240830,145900,561897092,33,33,33,33,0
20240830,145800,561897092,33,33,33,33,0
20240830,145700,561897092,33,33,33,33,0
20240830,145600,561897092,33,33,33,33,0
20240830,145500,561897092,33,33,33,33,0
20240830,145400,561897092,33,33,33,33,0
20240830,145300,561897092,33,33,33,33,0
20240830,145200,561897092,33,33,33,33,0
20240830,145100,561897092,33,33,33,33,0
20240830,145000,561897092,33,33,33,33,0
20240830,144900,561897092,33,33,33,33,0
20240830,144800,561897092,33,33,33,33,0
20240830,144700,561897092,33,33,33,33,0
20240830,144600,561897092,33,33,33,33,0
20240830,144500,561897092,33,33,33,33,0
20240830,144400,561897092,33,33,33,33,0
20240830,144300,561897092,33,33,33,33,0
20240830,144200,561897092,33,33,33,33,0
20240830,144100,561897092,33,33,33,33,0
20240830,144000,561897092,33,33,33,33,0
20240830,143900,561897092,33,33,33,33,0
20240830,143800,561897092,33,33,33,33,0
20240830,143700,561897092,33,33,33,33,0
20240830,143600,561897092,33,33,33,33,0
20240830,143500,561897092,33,33,33,33,0
20240830,143400,561897092,33,33,33,33,0
20240830,143300,561897092,33,33,33,33,0
20240830,143200,561897092,33,33,33,33,0
20240830,143100,561897092,33,33,33,33,0
20240830,143000,561897092,33,33,33,33,1850908
20240830,142900,500817128,31,31,31,31,0
20240830,142800,500817128,31,31,31,31,0
20240830,142700,500817128,31,31,31,31,0
20240830,142600,500817128,31,31,31,31,0
20240830,142500,500817128,31,31,31,31,0
20240830,142400,500817128,31,31,31,31,0
20240830,142300,500817128,31,31,31,31,0
20240830,142200,500817128,31,31,31,31,0
20240830,142100,500817128,31,31,31,31,0
20240830,142000,500817128,31,31,31,31,0
20240830,141900,500817128,31,31,31,31,0
20240830,141800,500817128,31,31,31,31,0
20240830,141700,500817128,31,31,31,31,0
20240830,141600,500817128,31,31,31,31,0
20240830,141500,500817128,31,31,31,31,0
20240830,141400,500817128,31,31,31,31,0
20240830,141300,500817128,31,31,31,31,0
20240830,141200,500817128,31,31,31,31,0
20240830,141100,500817128,31,31,31,31,0
20240830,141000,500817128,31,31,31,31,0
20240830,140900,500817128,31,31,31,31,0
20240830,140800,500817128,31,31,31,31,0
20240830,140700,500817128,31,31,31,31,0
20240830,140600,500817128,31,31,31,31,0
20240830,140500,500817128,31,31,31,31,0
20240830,140400,500817128,31,31,31,31,0
20240830,140300,500817128,31,31,31,31,0
20240830,140200,500817128,31,31,31,31,0
20240830,140100,500817128,31,31,31,31,0
20240830,140000,500817128,31,31,31,31,796056
20240830,135900,476139392,30,30,30,30,0
20240830,135800,476139392,30,30,30,30,0
20240830,135700,476139392,30,30,30,30,0
20240830,135600,476139392,30,30,30,30,0
20240830,135500,476139392,30,30,30,30,0
20240830,135400,476139392,30,30,30,30,0
20240830,135300,476139392,30,30,30,30,0
20240830,135200,476139392,30,30,30,30,0
20240830,135100,476139392,30,30,30,30,0
20240830,135000,476139392,30,30,30,30,0
20240830,134900,476139392,30,30,30,30,0
20240830,134800,476139392,30,30,30,30,0
20240830,134700,476139392,30,30,30,30,0
20240830,134600,476139392,30,30,30,30,0
20240830,134500,476139392,30,30,30,30,0
20240830,134400,476139392,30,30,30,30,0
20240830,134300,476139392,30,30,30,30,0
20240830,134200,476139392,30,30,30,30,0
20240830,134100,476139392,30,30,30,30,0
20240830,134000,476139392,30,30,30,30,0
20240830,133900,476139392,30,30,30,30,0
20240830,133800,476139392,30,30,30,30,0
20240830,133700,476139392,30,30,30,30,0
20240830,133600,476139392,30,30,30,30,0
20240830,133500,476139392,30,30,30,30,0
20240830,133400,476139392,30,30,30,30,0
20240830,133300,476139392,30,30,30,30,0
20240830,133200,476139392,30,30,30,30,0
20240830,133100,476139392,30,30,30,30,0
20240830,133000,476139392,30,30,30,30,1341096
20240830,132900,435906512,32,32,32,32,0
20240830,132800,435906512,32,32,32,32,0
20240830,132700,435906512,32,32,32,32,0
20240830,132600,435906512,32,32,32,32,0
20240830,132500,435906512,32,32,32,32,0
20240830,132400,435906512,32,32,32,32,0
20240830,132300,435906512,32,32,32,32,0
20240830,132200,435906512,32,32,32,32,0
20240830,132100,435906512,32,32,32,32,0
20240830,132000,435906512,32,32,32,32,0
20240830,131900,435906512,32,32,32,32,0
20240830,131800,435906512,32,32,32,32,0
20240830,131700,435906512,32,32,32,32,0
20240830,131600,435906512,32,32,32,32,0
20240830,131500,435906512,32,32,32,32,0
20240830,131400,435906512,32,32,32,32,0
20240830,131300,435906512,32,32,32,32,0
20240830,131200,435906512,32,32,32,32,0
20240830,131100,435906512,32,32,32,32,0
20240830,131000,435906512,32,32,32,32,0
20240830,130900,435906512,32,32,32,32,0
20240830,130800,435906512,32,32,32,32,0
20240830,130700,435906512,32,32,32,32,0
20240830,130600,435906512,32,32,32,32,0
20240830,130500,435906512,32,32,32,32,0
20240830,130400,435906512,32,32,32,32,0
20240830,130300,435906512,32,32,32,32,0
20240830,130200,435906512,32,32,32,32,0
20240830,130100,435906512,32,32,32,32,0
20240830,130000,435906512,32,32,32,32,1360884
20240830,125900,392358224,31,31,31,31,0
20240830,125800,392358224,31,31,31,31,0
20240830,125700,392358224,31,31,31,31,0
20240830,125600,392358224,31,31,31,31,0
20240830,125500,392358224,31,31,31,31,0
20240830,125400,392358224,31,31,31,31,0
20240830,125300,392358224,31,31,31,31,0
20240830,125200,392358224,31,31,31,31,0
20240830,125100,392358224,31,31,31,31,0
20240830,125000,392358224,31,31,31,31,0
20240830,124900,392358224,31,31,31,31,0
20240830,124800,392358224,31,31,31,31,0
20240830,124700,392358224,31,31,31,31,0
20240830,124600,392358224,31,31,31,31,0
20240830,124500,392358224,31,31,31,31,0
20240830,124400,392358224,31,31,31,31,0
20240830,124300,392358224,31,31,31,31,0
20240830,124200,392358224,31,31,31,31,0
20240830,124100,392358224,31,31,31,31,0
20240830,124000,392358224,31,31,31,31,0
20240830,123900,392358224,31,31,31,31,0
20240830,123800,392358224,31,31,31,31,0
20240830,123700,392358224,31,31,31,31,0
20240830,123600,392358224,31,31,31,31,0
20240830,123500,392358224,31,31,31,31,0
20240830,123400,392358224,31,31,31,31,0
20240830,123300,392358224,31,31,31,31,0
20240830,123200,392358224,31,31,31,31,0
20240830,123100,392358224,31,31,31,31,0
20240830,123000,392358224,31,31,31,31,2209637
20240830,122900,323859477,32,32,32,32,0
20240830,122800,323859477,32,32,32,32,0
20240830,122700,323859477,32,32,32,32,0
20240830,122600,323859477,32,32,32,32,0
20240830,122500,323859477,32,32,32,32,0
20240830,122400,323859477,32,32,32,32,0
20240830,122300,323859477,32,32,32,32,0
20240830,122200,323859477,32,32,32,32,0
20240830,122100,323859477,32,32,32,32,0
20240830,122000,323859477,32,32,32,32,0
20240830,121900,323859477,32,32,32,32,0
20240830,121800,323859477,32,32,32,32,0
20240830,121700,323859477,32,32,32,32,0
20240830,121600,323859477,32,32,32,32,0
20240830,121500,323859477,32,32,32,32,0
20240830,121400,323859477,32,32,32,32,0
20240830,121300,323859477,32,32,32,32,0
20240830,121200,323859477,32,32,32,32,0
20240830,121100,323859477,32,32,32,32,0
20240830,121000,323859477,32,32,32,32,0
20240830,120900,323859477,32,32,32,32,0
20240830,120800,323859477,32,32,32,32,0
20240830,120700,323859477,32,32,32,32,0
20240830,120600,323859477,32,32,32,32,0
20240830,120500,323859477,32,32,32,32,0
20240830,120400,323859477,32,32,32,32,0
20240830,120300,323859477,32,32,32,32,0
20240830,120200,323859477,32,32,32,32,0
20240830,120100,323859477,32,32,32,32,0
20240830,120000,323859477,32,32,32,32,1378683
20240830,115900,279741621,34,34,34,34,0
20240830,115800,279741621,34,34,34,34,0
20240830,115700,279741621,34,34,34,34,0
20240830,115600,279741621,34,34,34,34,0
20240830,115500,279741621,34,34,34,34,0
20240830,115400,279741621,34,34,34,34,0
20240830,115300,279741621,34,34,34,34,0
20240830,115200,279741621,34,34,34,34,0
20240830,115100,279741621,34,34,34,34,0
20240830,115000,279741621,34,34,34,34,0
20240830,114900,279741621,34,34,34,34,0
20240830,114800,279741621,34,34,34,34,0
20240830,114700,279741621,34,34,34,34,0
20240830,114600,279741621,34,34,34,34,0
20240830,114500,279741621,34,34,34,34,0
20240830,114400,279741621,34,34,34,34,0
20240830,114300,279741621,34,34,34,34,0
20240830,114200,279741621,34,34,34,34,0
20240830,114100,279741621,34,34,34,34,0
20240830,114000,279741621,34,34,34,34,0
20240830,113900,279741621,34,34,34,34,0
20240830,113800,279741621,34,34,34,34,0
20240830,113700,279741621,34,34,34,34,0
20240830,113600,279741621,34,34,34,34,0
20240830,113500,279741621,34,34,34,34,0
20240830,113400,279741621,34,34,34,34,0
20240830,113300,279741621,34,34,34,34,0
20240830,113200,279741621,34,34,34,34,0
20240830,113100,279741621,34,34,34,34,0
20240830,113000,279741621,34,34,34,34,1236657
20240830,112900,237695283,36,36,36,36,0
20240830,112800,237695283,36,36,36,36,0
20240830,112700,237695283,36,36,36,36,0
20240830,112600,237695283,36,36,36,36,0
20240830,112500,237695283,36,36,36,36,0
20240830,112400,237695283,36,36,36,36,0
20240830,112300,237695283,36,36,36,36,0
20240830,112200,237695283,36,36,36,36,0
20240830,112100,237695283,36,36,36,36,0
20240830,112000,237695283,36,36,36,36,0
20240830,111900,237695283,36,36,36,36,0
20240830,111800,237695283,36,36,36,36,0
20240830,111700,237695283,36,36,36,36,0
20240830,111600,237695283,36,36,36,36,0
20240830,111500,237695283,36,36,36,36,0
20240830,111400,237695283,36,36,36,36,0
20240830,111300,237695283,36,36,36,36,0
20240830,111200,237695283,36,36,36,36,0
20240830,111100,237695283,36,36,36,36,0
20240830,111000,237695283,36,36,36,36,0
20240830,110900,237695283,36,36,36,36,0
20240830,110800,237695283,36,36,36,36,0
20240830,110700,237695283,36,36,36,36,0
20240830,110600,237695283,36,36,36,36,0
20240830,110500,237695283,36,36,36,36,0
20240830,110400,237695283,36,36,36,36,0
20240830,110300,237695283,36,36,36,36,0
20240830,110200,237695283,36,36,36,36,0
20240830,110100,237695283,36,36,36,36,0
20240830,110000,237695283,36,36,36,36,573018
20240830,105900,217066635,35,35,35,35,0
20240830,105800,217066635,35,35,35,35,0
20240830,105700,217066635,35,35,35,35,0
20240830,105600,217066635,35,35,35,35,0
20240830,105500,217066635,35,35,35,35,0
20240830,105400,217066635,35,35,35,35,0
20240830,105300,217066635,35,35,35,35,0
20240830,105200,217066635,35,35,35,35,0
20240830,105100,217066635,35,35,35,35,0
20240830,105000,217066635,35,35,35,35,0
20240830,104900,217066635,35,35,35,35,0
20240830,104800,217066635,35,35,35,35,0
20240830,104700,217066635,35,35,35,35,0
20240830,104600,217066635,35,35,35,35,0
20240830,104500,217066635,35,35,35,35,0
20240830,104400,217066635,35,35,35,35,0
20240830,104300,217066635,35,35,35,35,0
20240830,104200,217066635,35,35,35,35,0
20240830,104100,217066635,35,35,35,35,0
20240830,104000,217066635,35,35,35,35,0
20240830,103900,217066635,35,35,35,35,0
20240830,103800,217066635,35,35,35,35,0
20240830,103700,217066635,35,35,35,35,0
20240830,103600,217066635,35,35,35,35,0
20240830,103500,217066635,35,35,35,35,0
20240830,103400,217066635,35,35,35,35,0
20240830,103300,217066635,35,35,35,35,0
20240830,103200,217066635,35,35,35,35,0
20240830,103100,217066635,35,35,35,35,0
20240830,103000,217066635,35,35,35,35,1135504
20240830,102900,177323995,35,35,35,35,0
20240830,102800,177323995,35,35,35,35,0
20240830,102700,177323995,35,35,35,35,0
20240830,102600,177323995,35,35,35,35,0
20240830,102500,177323995,35,35,35,35,0
20240830,102400,177323995,35,35,35,35,0
20240830,102300,177323995,35,35,35,35,0
20240830,102200,177323995,35,35,35,35,0
20240830,102100,177323995,35,35,35,35,0
20240830,102000,177323995,35,35,35,35,0
20240830,101900,177323995,35,35,35,35,0
20240830,101800,177323995,35,35,35,35,0
20240830,101700,177323995,35,35,35,35,0
20240830,101600,177323995,35,35,35,35,0
20240830,101500,177323995,35,35,35,35,0
20240830,101400,177323995,35,35,35,35,0
20240830,101300,177323995,35,35,35,35,0
20240830,101200,177323995,35,35,35,35,0
20240830,101100,177323995,35,35,35,35,0
20240830,101000,177323995,35,35,35,35,0
20240830,100900,177323995,35,35,35,35,0
20240830,100800,177323995,35,35,35,35,0
20240830,100700,177323995,35,35,35,35,0
20240830,100600,177323995,35,35,35,35,0
20240830,100500,177323995,35,35,35,35,0
20240830,100400,177323995,35,35,35,35,0
20240830,100300,177323995,35,35,35,35,0
20240830,100200,177323995,35,35,35,35,0
20240830,100100,177323995,35,35,35,35,0
20240830,100000,177323995,35,35,35,35,1471931
20240830,095900,125806410,36,36,36,36,0
20240830,095800,125806410,36,36,36,36,0
20240830,095700,125806410,36,36,36,36,0
20240830,095600,125806410,36,36,36,36,0
20240830,095500,125806410,36,36,36,36,0
20240830,095400,125806410,36,36,36,36,0
20240830,095300,125806410,36,36,36,36,0
20240830,095200,125806410,36,36,36,36,0
20240830,095100,125806410,36,36,36,36,0
20240830,095000,125806410,36,36,36,36,0
20240830,094900,125806410,36,36,36,36,0
20240830,094800,125806410,36,36,36,36,0
20240830,094700,125806410,36,36,36,36,0
20240830,094600,125806410,36,36,36,36,0
20240830,094500,125806410,36,36,36,36,0
20240830,094400,125806410,36,36,36,36,0
20240830,094300,125806410,36,36,36,36,0
20240830,094200,125806410,36,36,36,36,0
20240830,094100,125806410,36,36,36,36,0
20240830,094000,125806410,36,36,36,36,0
20240830,093900,125806410,36,36,36,36,0
20240830,093800,125806410,36,36,36,36,0
20240830,093700,125806410,36,36,36,36,0
20240830,093600,125806410,36,36,36,36,0
20240830,093500,125806410,36,36,36,36,0
20240830,093400,125806410,36,36,36,36,0
20240830,093300,125806410,36,36,36,36,0
20240830,093200,125806410,36,36,36,36,0
20240830,093100,125806410,36,36,36,36,0
20240830,093000,125806410,36,36,36,36,1819950
20240830,092900,60288210,36,36,36,36,0
20240830,092800,60288210,36,36,36,36,0
20240830,092700,60288210,36,36,36,36,0
20240830,092600,60288210,36,36,36,36,0
20240830,092500,60288210,36,36,36,36,0
20240830,092400,60288210,36,36,36,36,0
20240830,092300,60288210,36,36,36,36,0
20240830,092200,60288210,36,36,36,36,0
20240830,092100,60288210,36,36,36,36,0
20240830,092000,60288210,36,36,36,36,0
20240830,091900,60288210,36,36,36,36,0
20240830,091800,60288210,36,36,36,36,0
20240830,091700,60288210,36,36,36,36,0
20240830,091600,60288210,36,36,36,36,0
20240830,091500,60288210,36,36,36,36,0
20240830,091400,60288210,36,36,36,36,0
20240830,091300,60288210,36,36,36,36,0
20240830,091200,60288210,36,36,36,36,0
20240830,091100,60288210,36,36,36,36,0
20240830,091000,60288210,36,36,36,36,0
20240830,090900,60288210,36,36,36,36,0
20240830,090800,60288210,36,36,36,36,0
20240830,090700,60288210,36,36,36,36,0
20240830,090600,60288210,36,36,36,36,0
20240830,090500,60288210,36,36,36,36,0
20240830,090400,60288210,36,36,36,36,0
20240830,090300,60288210,36,36,36,36,0
20240830,090200,60288210,36,36,36,36,0
20240830,090100,60288210,36,36,36,36,0
20240830,090000,60288210,36,36,36,36,1667207