KissMeData/445360/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,212900,351360,2110,2090,2110,2090,11
20240830,212800,351360,2110,2110,2110,2110,0
20240830,212700,351360,2110,2110,2110,2110,0
20240830,212600,351360,2110,2110,2110,2110,0
20240830,212500,351360,2110,2110,2110,2110,0
20240830,212400,351360,2110,2110,2110,2110,0
20240830,212300,351360,2110,2110,2110,2110,0
20240830,212200,351360,2110,2110,2110,2110,0
20240830,212100,351360,2110,2110,2110,2110,0
20240830,212000,351360,2110,2110,2110,2110,0
20240830,211900,351360,2110,2110,2110,2110,0
20240830,211800,351360,2110,2110,2110,2110,0
20240830,211700,351360,2110,2110,2110,2110,0
20240830,211600,351360,2110,2110,2110,2110,0
20240830,211500,351360,2110,2110,2110,2110,0
20240830,211400,351360,2110,2110,2110,2110,0
20240830,211300,351360,2110,2110,2110,2110,0
20240830,211200,351360,2110,2110,2110,2110,0
20240830,211100,351360,2110,2110,2110,2110,0
20240830,211000,351360,2110,2110,2110,2110,0
20240830,210900,351360,2110,2110,2110,2110,0
20240830,210800,351360,2110,2110,2110,2110,0
20240830,210700,351360,2110,2110,2110,2110,0
20240830,210600,351360,2110,2110,2110,2110,0
20240830,210500,351360,2110,2110,2110,2110,0
20240830,210400,351360,2110,2110,2110,2110,0
20240830,210300,351360,2110,2110,2110,2110,0
20240830,210200,351360,2110,2110,2110,2110,0
20240830,210100,351360,2110,2110,2110,2110,0
20240830,210000,351360,2110,2110,2110,2110,0
20240830,205900,351360,2110,2090,2110,2090,11
20240830,205800,351360,2110,2110,2110,2110,0
20240830,205700,351360,2110,2110,2110,2110,0
20240830,205600,351360,2110,2110,2110,2110,0
20240830,205500,351360,2110,2110,2110,2110,0
20240830,205400,351360,2110,2110,2110,2110,0
20240830,205300,351360,2110,2110,2110,2110,0
20240830,205200,351360,2110,2110,2110,2110,0
20240830,205100,351360,2110,2110,2110,2110,0
20240830,205000,351360,2110,2110,2110,2110,0
20240830,204900,351360,2110,2110,2110,2110,0
20240830,204800,351360,2110,2110,2110,2110,0
20240830,204700,351360,2110,2110,2110,2110,0
20240830,204600,351360,2110,2110,2110,2110,0
20240830,204500,351360,2110,2110,2110,2110,0
20240830,204400,351360,2110,2110,2110,2110,0
20240830,204300,351360,2110,2110,2110,2110,0
20240830,204200,351360,2110,2110,2110,2110,0
20240830,204100,351360,2110,2110,2110,2110,0
20240830,204000,351360,2110,2110,2110,2110,0
20240830,203900,351360,2110,2110,2110,2110,0
20240830,203800,351360,2110,2110,2110,2110,0
20240830,203700,351360,2110,2110,2110,2110,0
20240830,203600,351360,2110,2110,2110,2110,0
20240830,203500,351360,2110,2110,2110,2110,0
20240830,203400,351360,2110,2110,2110,2110,0
20240830,203300,351360,2110,2110,2110,2110,0
20240830,203200,351360,2110,2110,2110,2110,0
20240830,203100,351360,2110,2110,2110,2110,0
20240830,203000,351360,2110,2110,2110,2110,0
20240830,202900,351360,2110,2090,2110,2090,11
20240830,202800,351360,2110,2110,2110,2110,0
20240830,202700,351360,2110,2110,2110,2110,0
20240830,202600,351360,2110,2110,2110,2110,0
20240830,202500,351360,2110,2110,2110,2110,0
20240830,202400,351360,2110,2110,2110,2110,0
20240830,202300,351360,2110,2110,2110,2110,0
20240830,202200,351360,2110,2110,2110,2110,0
20240830,202100,351360,2110,2110,2110,2110,0
20240830,202000,351360,2110,2110,2110,2110,0
20240830,201900,351360,2110,2110,2110,2110,0
20240830,201800,351360,2110,2110,2110,2110,0
20240830,201700,351360,2110,2110,2110,2110,0
20240830,201600,351360,2110,2110,2110,2110,0
20240830,201500,351360,2110,2110,2110,2110,0
20240830,201400,351360,2110,2110,2110,2110,0
20240830,201300,351360,2110,2110,2110,2110,0
20240830,201200,351360,2110,2110,2110,2110,0
20240830,201100,351360,2110,2110,2110,2110,0
20240830,201000,351360,2110,2110,2110,2110,0
20240830,200900,351360,2110,2110,2110,2110,0
20240830,200800,351360,2110,2110,2110,2110,0
20240830,200700,351360,2110,2110,2110,2110,0
20240830,200600,351360,2110,2110,2110,2110,0
20240830,200500,351360,2110,2110,2110,2110,0
20240830,200400,351360,2110,2110,2110,2110,0
20240830,200300,351360,2110,2110,2110,2110,0
20240830,200200,351360,2110,2110,2110,2110,0
20240830,200100,351360,2110,2110,2110,2110,0
20240830,200000,351360,2110,2110,2110,2110,0
20240830,195900,351360,2110,2090,2110,2090,11
20240830,195800,351360,2110,2110,2110,2110,0
20240830,195700,351360,2110,2110,2110,2110,0
20240830,195600,351360,2110,2110,2110,2110,0
20240830,195500,351360,2110,2110,2110,2110,0
20240830,195400,351360,2110,2110,2110,2110,0
20240830,195300,351360,2110,2110,2110,2110,0
20240830,195200,351360,2110,2110,2110,2110,0
20240830,195100,351360,2110,2110,2110,2110,0
20240830,195000,351360,2110,2110,2110,2110,0
20240830,194900,351360,2110,2110,2110,2110,0
20240830,194800,351360,2110,2110,2110,2110,0
20240830,194700,351360,2110,2110,2110,2110,0
20240830,194600,351360,2110,2110,2110,2110,0
20240830,194500,351360,2110,2110,2110,2110,0
20240830,194400,351360,2110,2110,2110,2110,0
20240830,194300,351360,2110,2110,2110,2110,0
20240830,194200,351360,2110,2110,2110,2110,0
20240830,194100,351360,2110,2110,2110,2110,0
20240830,194000,351360,2110,2110,2110,2110,0
20240830,193900,351360,2110,2110,2110,2110,0
20240830,193800,351360,2110,2110,2110,2110,0
20240830,193700,351360,2110,2110,2110,2110,0
20240830,193600,351360,2110,2110,2110,2110,0
20240830,193500,351360,2110,2110,2110,2110,0
20240830,193400,351360,2110,2110,2110,2110,0
20240830,193300,351360,2110,2110,2110,2110,0
20240830,193200,351360,2110,2110,2110,2110,0
20240830,193100,351360,2110,2110,2110,2110,0
20240830,193000,351360,2110,2110,2110,2110,0
20240830,192900,351360,2110,2090,2110,2090,11
20240830,192800,351360,2110,2110,2110,2110,0
20240830,192700,351360,2110,2110,2110,2110,0
20240830,192600,351360,2110,2110,2110,2110,0
20240830,192500,351360,2110,2110,2110,2110,0
20240830,192400,351360,2110,2110,2110,2110,0
20240830,192300,351360,2110,2110,2110,2110,0
20240830,192200,351360,2110,2110,2110,2110,0
20240830,192100,351360,2110,2110,2110,2110,0
20240830,192000,351360,2110,2110,2110,2110,0
20240830,191900,351360,2110,2110,2110,2110,0
20240830,191800,351360,2110,2110,2110,2110,0
20240830,191700,351360,2110,2110,2110,2110,0
20240830,191600,351360,2110,2110,2110,2110,0
20240830,191500,351360,2110,2110,2110,2110,0
20240830,191400,351360,2110,2110,2110,2110,0
20240830,191300,351360,2110,2110,2110,2110,0
20240830,191200,351360,2110,2110,2110,2110,0
20240830,191100,351360,2110,2110,2110,2110,0
20240830,191000,351360,2110,2110,2110,2110,0
20240830,190900,351360,2110,2110,2110,2110,0
20240830,190800,351360,2110,2110,2110,2110,0
20240830,190700,351360,2110,2110,2110,2110,0
20240830,190600,351360,2110,2110,2110,2110,0
20240830,190500,351360,2110,2110,2110,2110,0
20240830,190400,351360,2110,2110,2110,2110,0
20240830,190300,351360,2110,2110,2110,2110,0
20240830,190200,351360,2110,2110,2110,2110,0
20240830,190100,351360,2110,2110,2110,2110,0
20240830,190000,351360,2110,2110,2110,2110,0
20240830,185900,351360,2110,2090,2110,2090,11
20240830,185800,351360,2110,2110,2110,2110,0
20240830,185700,351360,2110,2110,2110,2110,0
20240830,185600,351360,2110,2110,2110,2110,0
20240830,185500,351360,2110,2110,2110,2110,0
20240830,185400,351360,2110,2110,2110,2110,0
20240830,185300,351360,2110,2110,2110,2110,0
20240830,185200,351360,2110,2110,2110,2110,0
20240830,185100,351360,2110,2110,2110,2110,0
20240830,185000,351360,2110,2110,2110,2110,0
20240830,184900,351360,2110,2110,2110,2110,0
20240830,184800,351360,2110,2110,2110,2110,0
20240830,184700,351360,2110,2110,2110,2110,0
20240830,184600,351360,2110,2110,2110,2110,0
20240830,184500,351360,2110,2110,2110,2110,0
20240830,184400,351360,2110,2110,2110,2110,0
20240830,184300,351360,2110,2110,2110,2110,0
20240830,184200,351360,2110,2110,2110,2110,0
20240830,184100,351360,2110,2110,2110,2110,0
20240830,184000,351360,2110,2110,2110,2110,0
20240830,183900,351360,2110,2110,2110,2110,0
20240830,183800,351360,2110,2110,2110,2110,0
20240830,183700,351360,2110,2110,2110,2110,0
20240830,183600,351360,2110,2110,2110,2110,0
20240830,183500,351360,2110,2110,2110,2110,0
20240830,183400,351360,2110,2110,2110,2110,0
20240830,183300,351360,2110,2110,2110,2110,0
20240830,183200,351360,2110,2110,2110,2110,0
20240830,183100,351360,2110,2110,2110,2110,0
20240830,183000,351360,2110,2110,2110,2110,0
20240830,182900,351360,2110,2090,2110,2090,11
20240830,182800,351360,2110,2110,2110,2110,0
20240830,182700,351360,2110,2110,2110,2110,0
20240830,182600,351360,2110,2110,2110,2110,0
20240830,182500,351360,2110,2110,2110,2110,0
20240830,182400,351360,2110,2110,2110,2110,0
20240830,182300,351360,2110,2110,2110,2110,0
20240830,182200,351360,2110,2110,2110,2110,0
20240830,182100,351360,2110,2110,2110,2110,0
20240830,182000,351360,2110,2110,2110,2110,0
20240830,181900,351360,2110,2110,2110,2110,0
20240830,181800,351360,2110,2110,2110,2110,0
20240830,181700,351360,2110,2110,2110,2110,0
20240830,181600,351360,2110,2110,2110,2110,0
20240830,181500,351360,2110,2110,2110,2110,0
20240830,181400,351360,2110,2110,2110,2110,0
20240830,181300,351360,2110,2110,2110,2110,0
20240830,181200,351360,2110,2110,2110,2110,0
20240830,181100,351360,2110,2110,2110,2110,0
20240830,181000,351360,2110,2110,2110,2110,0
20240830,180900,351360,2110,2110,2110,2110,0
20240830,180800,351360,2110,2110,2110,2110,0
20240830,180700,351360,2110,2110,2110,2110,0
20240830,180600,351360,2110,2110,2110,2110,0
20240830,180500,351360,2110,2110,2110,2110,0
20240830,180400,351360,2110,2110,2110,2110,0
20240830,180300,351360,2110,2110,2110,2110,0
20240830,180200,351360,2110,2110,2110,2110,0
20240830,180100,351360,2110,2110,2110,2110,0
20240830,180000,351360,2110,2110,2110,2110,0
20240830,175900,351360,2110,2090,2110,2090,11
20240830,175800,351360,2110,2110,2110,2110,0
20240830,175700,351360,2110,2110,2110,2110,0
20240830,175600,351360,2110,2110,2110,2110,0
20240830,175500,351360,2110,2110,2110,2110,0
20240830,175400,351360,2110,2110,2110,2110,0
20240830,175300,351360,2110,2110,2110,2110,0
20240830,175200,351360,2110,2110,2110,2110,0
20240830,175100,351360,2110,2110,2110,2110,0
20240830,175000,351360,2110,2110,2110,2110,0
20240830,174900,351360,2110,2110,2110,2110,0
20240830,174800,351360,2110,2110,2110,2110,0
20240830,174700,351360,2110,2110,2110,2110,0
20240830,174600,351360,2110,2110,2110,2110,0
20240830,174500,351360,2110,2110,2110,2110,0
20240830,174400,351360,2110,2110,2110,2110,0
20240830,174300,351360,2110,2110,2110,2110,0
20240830,174200,351360,2110,2110,2110,2110,0
20240830,174100,351360,2110,2110,2110,2110,0
20240830,174000,351360,2110,2110,2110,2110,0
20240830,173900,351360,2110,2110,2110,2110,0
20240830,173800,351360,2110,2110,2110,2110,0
20240830,173700,351360,2110,2110,2110,2110,0
20240830,173600,351360,2110,2110,2110,2110,0
20240830,173500,351360,2110,2110,2110,2110,0
20240830,173400,351360,2110,2110,2110,2110,0
20240830,173300,351360,2110,2110,2110,2110,0
20240830,173200,351360,2110,2110,2110,2110,0
20240830,173100,351360,2110,2110,2110,2110,0
20240830,173000,351360,2110,2110,2110,2110,0
20240830,172900,351360,2110,2090,2110,2090,11
20240830,172800,351360,2110,2110,2110,2110,0
20240830,172700,351360,2110,2110,2110,2110,0
20240830,172600,351360,2110,2110,2110,2110,0
20240830,172500,351360,2110,2110,2110,2110,0
20240830,172400,351360,2110,2110,2110,2110,0
20240830,172300,351360,2110,2110,2110,2110,0
20240830,172200,351360,2110,2110,2110,2110,0
20240830,172100,351360,2110,2110,2110,2110,0
20240830,172000,351360,2110,2110,2110,2110,0
20240830,171900,351360,2110,2110,2110,2110,0
20240830,171800,351360,2110,2110,2110,2110,0
20240830,171700,351360,2110,2110,2110,2110,0
20240830,171600,351360,2110,2110,2110,2110,0
20240830,171500,351360,2110,2110,2110,2110,0
20240830,171400,351360,2110,2110,2110,2110,0
20240830,171300,351360,2110,2110,2110,2110,0
20240830,171200,351360,2110,2110,2110,2110,0
20240830,171100,351360,2110,2110,2110,2110,0
20240830,171000,351360,2110,2110,2110,2110,0
20240830,170900,351360,2110,2110,2110,2110,0
20240830,170800,351360,2110,2110,2110,2110,0
20240830,170700,351360,2110,2110,2110,2110,0
20240830,170600,351360,2110,2110,2110,2110,0
20240830,170500,351360,2110,2110,2110,2110,0
20240830,170400,351360,2110,2110,2110,2110,0
20240830,170300,351360,2110,2110,2110,2110,0
20240830,170200,351360,2110,2110,2110,2110,0
20240830,170100,351360,2110,2110,2110,2110,0
20240830,170000,351360,2110,2110,2110,2110,0
20240830,165900,351360,2110,2090,2110,2090,11
20240830,165800,351360,2110,2110,2110,2110,0
20240830,165700,351360,2110,2110,2110,2110,0
20240830,165600,351360,2110,2110,2110,2110,0
20240830,165500,351360,2110,2110,2110,2110,0
20240830,165400,351360,2110,2110,2110,2110,0
20240830,165300,351360,2110,2110,2110,2110,0
20240830,165200,351360,2110,2110,2110,2110,0
20240830,165100,351360,2110,2110,2110,2110,0
20240830,165000,351360,2110,2110,2110,2110,0
20240830,164900,351360,2110,2110,2110,2110,0
20240830,164800,351360,2110,2110,2110,2110,0
20240830,164700,351360,2110,2110,2110,2110,0
20240830,164600,351360,2110,2110,2110,2110,0
20240830,164500,351360,2110,2110,2110,2110,0
20240830,164400,351360,2110,2110,2110,2110,0
20240830,164300,351360,2110,2110,2110,2110,0
20240830,164200,351360,2110,2110,2110,2110,0
20240830,164100,351360,2110,2110,2110,2110,0
20240830,164000,351360,2110,2110,2110,2110,0
20240830,163900,351360,2110,2110,2110,2110,0
20240830,163800,351360,2110,2110,2110,2110,0
20240830,163700,351360,2110,2110,2110,2110,0
20240830,163600,351360,2110,2110,2110,2110,0
20240830,163500,351360,2110,2110,2110,2110,0
20240830,163400,351360,2110,2110,2110,2110,0
20240830,163300,351360,2110,2110,2110,2110,0
20240830,163200,351360,2110,2110,2110,2110,0
20240830,163100,351360,2110,2110,2110,2110,0
20240830,163000,351360,2110,2110,2110,2110,0
20240830,162900,351360,2110,2090,2110,2090,11
20240830,162800,351360,2110,2110,2110,2110,0
20240830,162700,351360,2110,2110,2110,2110,0
20240830,162600,351360,2110,2110,2110,2110,0
20240830,162500,351360,2110,2110,2110,2110,0
20240830,162400,351360,2110,2110,2110,2110,0
20240830,162300,351360,2110,2110,2110,2110,0
20240830,162200,351360,2110,2110,2110,2110,0
20240830,162100,351360,2110,2110,2110,2110,0
20240830,162000,351360,2110,2110,2110,2110,0
20240830,161900,351360,2110,2110,2110,2110,0
20240830,161800,351360,2110,2110,2110,2110,0
20240830,161700,351360,2110,2110,2110,2110,0
20240830,161600,351360,2110,2110,2110,2110,0
20240830,161500,351360,2110,2110,2110,2110,0
20240830,161400,351360,2110,2110,2110,2110,0
20240830,161300,351360,2110,2110,2110,2110,0
20240830,161200,351360,2110,2110,2110,2110,0
20240830,161100,351360,2110,2110,2110,2110,0
20240830,161000,351360,2110,2110,2110,2110,0
20240830,160900,351360,2110,2110,2110,2110,0
20240830,160800,351360,2110,2110,2110,2110,0
20240830,160700,351360,2110,2110,2110,2110,0
20240830,160600,351360,2110,2110,2110,2110,0
20240830,160500,351360,2110,2110,2110,2110,0
20240830,160400,351360,2110,2110,2110,2110,0
20240830,160300,351360,2110,2110,2110,2110,0
20240830,160200,351360,2110,2110,2110,2110,0
20240830,160100,351360,2110,2110,2110,2110,0
20240830,160000,351360,2110,2110,2110,2110,0
20240830,155900,351360,2110,2090,2110,2090,11
20240830,155800,351360,2110,2110,2110,2110,0
20240830,155700,351360,2110,2110,2110,2110,0
20240830,155600,351360,2110,2110,2110,2110,0
20240830,155500,351360,2110,2110,2110,2110,0
20240830,155400,351360,2110,2110,2110,2110,0
20240830,155300,351360,2110,2110,2110,2110,0
20240830,155200,351360,2110,2110,2110,2110,0
20240830,155100,351360,2110,2110,2110,2110,0
20240830,155000,351360,2110,2110,2110,2110,0
20240830,154900,351360,2110,2110,2110,2110,0
20240830,154800,351360,2110,2110,2110,2110,0
20240830,154700,351360,2110,2110,2110,2110,0
20240830,154600,351360,2110,2110,2110,2110,0
20240830,154500,351360,2110,2110,2110,2110,0
20240830,154400,351360,2110,2110,2110,2110,0
20240830,154300,351360,2110,2110,2110,2110,0
20240830,154200,351360,2110,2110,2110,2110,0
20240830,154100,351360,2110,2110,2110,2110,0
20240830,154000,351360,2110,2110,2110,2110,0
20240830,153900,351360,2110,2110,2110,2110,0
20240830,153800,351360,2110,2110,2110,2110,0
20240830,153700,351360,2110,2110,2110,2110,0
20240830,153600,351360,2110,2110,2110,2110,0
20240830,153500,351360,2110,2110,2110,2110,0
20240830,153400,351360,2110,2110,2110,2110,0
20240830,153300,351360,2110,2110,2110,2110,0
20240830,153200,351360,2110,2110,2110,2110,0
20240830,153100,351360,2110,2110,2110,2110,0
20240830,153000,351360,2110,2110,2110,2110,0
20240830,152900,351360,2110,2110,2110,2110,0
20240830,152800,351360,2110,2110,2110,2110,0
20240830,152700,351360,2110,2110,2110,2110,0
20240830,152600,351360,2110,2110,2110,2110,0
20240830,152500,351360,2110,2110,2110,2110,0
20240830,152400,351360,2110,2110,2110,2110,0
20240830,152300,351360,2110,2110,2110,2110,0
20240830,152200,351360,2110,2110,2110,2110,0
20240830,152100,351360,2110,2110,2110,2110,0
20240830,152000,351360,2110,2110,2110,2110,0
20240830,151900,351360,2110,2110,2110,2110,0
20240830,151800,351360,2110,2110,2110,2110,0
20240830,151700,351360,2110,2110,2110,2110,0
20240830,151600,351360,2110,2110,2110,2110,0
20240830,151500,351360,2110,2110,2110,2110,0
20240830,151400,351360,2110,2110,2110,2110,0
20240830,151300,351360,2110,2110,2110,2110,0
20240830,151200,351360,2110,2110,2110,2110,0
20240830,151100,351360,2110,2110,2110,2110,0
20240830,151000,351360,2110,2110,2110,2110,0
20240830,150900,351360,2110,2110,2110,2110,0
20240830,150800,351360,2110,2110,2110,2110,0
20240830,150700,351360,2110,2110,2110,2110,0
20240830,150600,351360,2110,2110,2110,2110,0
20240830,150500,351360,2110,2110,2110,2110,0
20240830,150400,351360,2110,2110,2110,2110,0
20240830,150300,351360,2110,2110,2110,2110,0
20240830,150200,351360,2110,2110,2110,2110,0
20240830,150100,351360,2110,2110,2110,2110,0
20240830,150000,351360,2110,2110,2110,2110,0
20240830,145900,351360,2110,2110,2110,2110,0
20240830,145800,351360,2110,2110,2110,2110,0
20240830,145700,351360,2110,2110,2110,2110,0
20240830,145600,351360,2110,2110,2110,2110,0
20240830,145500,351360,2110,2110,2110,2110,0
20240830,145400,351360,2110,2110,2110,2110,0
20240830,145300,351360,2110,2110,2110,2110,0
20240830,145200,351360,2110,2110,2110,2110,0
20240830,145100,351360,2110,2110,2110,2110,0
20240830,145000,351360,2110,2110,2110,2110,0
20240830,144900,351360,2110,2110,2110,2110,0
20240830,144800,351360,2110,2110,2110,2110,0
20240830,144700,351360,2110,2110,2110,2110,0
20240830,144600,351360,2110,2110,2110,2110,0
20240830,144500,351360,2110,2110,2110,2110,0
20240830,144400,351360,2110,2110,2110,2110,0
20240830,144300,351360,2110,2110,2110,2110,0
20240830,144200,351360,2110,2110,2110,2110,0
20240830,144100,351360,2110,2110,2110,2110,0
20240830,144000,351360,2110,2110,2110,2110,0
20240830,143900,351360,2110,2110,2110,2110,0
20240830,143800,351360,2110,2110,2110,2110,0
20240830,143700,351360,2110,2110,2110,2110,0
20240830,143600,351360,2110,2110,2110,2110,0
20240830,143500,351360,2110,2110,2110,2110,0
20240830,143400,351360,2110,2110,2110,2110,0
20240830,143300,351360,2110,2110,2110,2110,0
20240830,143200,351360,2110,2110,2110,2110,0
20240830,143100,351360,2110,2110,2110,2110,0
20240830,143000,351360,2110,2110,2110,2110,0
20240830,142900,351360,2110,2110,2110,2110,0
20240830,142800,351360,2110,2110,2110,2110,0
20240830,142700,351360,2110,2110,2110,2110,0
20240830,142600,351360,2110,2110,2110,2110,0
20240830,142500,351360,2110,2110,2110,2110,0
20240830,142400,351360,2110,2110,2110,2110,0
20240830,142300,351360,2110,2110,2110,2110,0
20240830,142200,351360,2110,2110,2110,2110,0
20240830,142100,351360,2110,2110,2110,2110,0
20240830,142000,351360,2110,2110,2110,2110,0
20240830,141900,351360,2110,2110,2110,2110,0
20240830,141800,351360,2110,2110,2110,2110,0
20240830,141700,351360,2110,2110,2110,2110,0
20240830,141600,351360,2110,2110,2110,2110,0
20240830,141500,351360,2110,2110,2110,2110,0
20240830,141400,351360,2110,2110,2110,2110,0
20240830,141300,351360,2110,2110,2110,2110,0
20240830,141200,351360,2110,2110,2110,2110,0
20240830,141100,351360,2110,2110,2110,2110,0
20240830,141000,351360,2110,2110,2110,2110,0
20240830,140900,351360,2110,2110,2110,2110,0
20240830,140800,351360,2110,2110,2110,2110,0
20240830,140700,351360,2110,2110,2110,2110,0
20240830,140600,351360,2110,2110,2110,2110,0
20240830,140500,351360,2110,2110,2110,2110,0
20240830,140400,351360,2110,2110,2110,2110,0
20240830,140300,351360,2110,2110,2110,2110,0
20240830,140200,351360,2110,2110,2110,2110,0
20240830,140100,351360,2110,2110,2110,2110,0
20240830,140000,351360,2110,2110,2110,2110,0
20240830,135900,351360,2110,2110,2110,2110,0
20240830,135800,351360,2110,2110,2110,2110,0
20240830,135700,351360,2110,2110,2110,2110,0
20240830,135600,351360,2110,2110,2110,2110,0
20240830,135500,351360,2110,2110,2110,2110,0
20240830,135400,351360,2110,2110,2110,2110,0
20240830,135300,351360,2110,2110,2110,2110,0
20240830,135200,351360,2110,2110,2110,2110,0
20240830,135100,351360,2110,2110,2110,2110,0
20240830,135000,351360,2110,2110,2110,2110,0
20240830,134900,351360,2110,2110,2110,2110,0
20240830,134800,351360,2110,2110,2110,2110,0
20240830,134700,351360,2110,2110,2110,2110,0
20240830,134600,351360,2110,2110,2110,2110,0
20240830,134500,351360,2110,2110,2110,2110,0
20240830,134400,351360,2110,2110,2110,2110,0
20240830,134300,351360,2110,2110,2110,2110,0
20240830,134200,351360,2110,2110,2110,2110,0
20240830,134100,351360,2110,2110,2110,2110,0
20240830,134000,351360,2110,2110,2110,2110,0
20240830,133900,351360,2110,2110,2110,2110,0
20240830,133800,351360,2110,2110,2110,2110,0
20240830,133700,351360,2110,2110,2110,2110,0
20240830,133600,351360,2110,2110,2110,2110,0
20240830,133500,351360,2110,2110,2110,2110,0
20240830,133400,351360,2110,2110,2110,2110,0
20240830,133300,351360,2110,2110,2110,2110,0
20240830,133200,351360,2110,2110,2110,2110,0
20240830,133100,351360,2110,2110,2110,2110,0
20240830,133000,351360,2110,2110,2110,2110,0
20240830,132900,351360,2110,2110,2110,2110,0
20240830,132800,351360,2110,2110,2110,2110,0
20240830,132700,351360,2110,2110,2110,2110,0
20240830,132600,351360,2110,2110,2110,2110,0
20240830,132500,351360,2110,2110,2110,2110,0
20240830,132400,351360,2110,2110,2110,2110,0
20240830,132300,351360,2110,2110,2110,2110,0
20240830,132200,351360,2110,2110,2110,2110,0
20240830,132100,351360,2110,2110,2110,2110,0
20240830,132000,351360,2110,2110,2110,2110,0
20240830,131900,351360,2110,2110,2110,2110,0
20240830,131800,351360,2110,2110,2110,2110,0
20240830,131700,351360,2110,2110,2110,2110,0
20240830,131600,351360,2110,2110,2110,2110,0
20240830,131500,351360,2110,2110,2110,2110,0
20240830,131400,351360,2110,2110,2110,2110,0
20240830,131300,351360,2110,2110,2110,2110,0
20240830,131200,351360,2110,2110,2110,2110,0
20240830,131100,351360,2110,2110,2110,2110,0
20240830,131000,351360,2110,2110,2110,2110,0
20240830,130900,351360,2110,2110,2110,2110,0
20240830,130800,351360,2110,2110,2110,2110,0
20240830,130700,351360,2110,2110,2110,2110,0
20240830,130600,351360,2110,2110,2110,2110,0
20240830,130500,351360,2110,2110,2110,2110,0
20240830,130400,351360,2110,2110,2110,2110,0
20240830,130300,351360,2110,2110,2110,2110,0
20240830,130200,351360,2110,2110,2110,2110,0
20240830,130100,351360,2110,2110,2110,2110,0
20240830,130000,351360,2110,2110,2110,2110,0
20240830,125900,351360,2110,2110,2110,2110,0
20240830,125800,351360,2110,2110,2110,2110,0
20240830,125700,351360,2110,2110,2110,2110,0
20240830,125600,351360,2110,2110,2110,2110,0
20240830,125500,351360,2110,2110,2110,2110,0
20240830,125400,351360,2110,2110,2110,2110,0
20240830,125300,351360,2110,2110,2110,2110,0
20240830,125200,351360,2110,2110,2110,2110,0
20240830,125100,351360,2110,2110,2110,2110,0
20240830,125000,351360,2110,2110,2110,2110,0
20240830,124900,351360,2110,2110,2110,2110,0
20240830,124800,351360,2110,2110,2110,2110,0
20240830,124700,351360,2110,2110,2110,2110,0
20240830,124600,351360,2110,2110,2110,2110,0
20240830,124500,351360,2110,2110,2110,2110,0
20240830,124400,351360,2110,2110,2110,2110,0
20240830,124300,351360,2110,2110,2110,2110,0
20240830,124200,351360,2110,2110,2110,2110,0
20240830,124100,351360,2110,2110,2110,2110,0
20240830,124000,351360,2110,2110,2110,2110,0
20240830,123900,351360,2110,2110,2110,2110,0
20240830,123800,351360,2110,2110,2110,2110,0
20240830,123700,351360,2110,2110,2110,2110,0
20240830,123600,351360,2110,2110,2110,2110,0
20240830,123500,351360,2110,2110,2110,2110,0
20240830,123400,351360,2110,2110,2110,2110,0
20240830,123300,351360,2110,2110,2110,2110,0
20240830,123200,351360,2110,2110,2110,2110,0
20240830,123100,351360,2110,2110,2110,2110,0
20240830,123000,351360,2110,2110,2110,2110,0
20240830,122900,351360,2110,2110,2110,2110,0
20240830,122800,351360,2110,2110,2110,2110,0
20240830,122700,351360,2110,2110,2110,2110,0
20240830,122600,351360,2110,2110,2110,2110,0
20240830,122500,351360,2110,2110,2110,2110,0
20240830,122400,351360,2110,2110,2110,2110,0
20240830,122300,351360,2110,2110,2110,2110,0
20240830,122200,351360,2110,2110,2110,2110,0
20240830,122100,351360,2110,2110,2110,2110,0
20240830,122000,351360,2110,2090,2110,2090,11
20240830,121900,328350,2110,2110,2110,2110,0
20240830,121800,328350,2110,2110,2110,2110,0
20240830,121700,328350,2110,2110,2110,2110,0
20240830,121600,328350,2110,2110,2110,2110,0
20240830,121500,328350,2110,2110,2110,2110,0
20240830,121400,328350,2110,2110,2110,2110,0
20240830,121300,328350,2110,2110,2110,2110,0
20240830,121200,328350,2110,2110,2110,2110,0
20240830,121100,328350,2110,2110,2110,2110,0
20240830,121000,328350,2110,2110,2110,2110,0
20240830,120900,328350,2110,2110,2110,2110,0
20240830,120800,328350,2110,2110,2110,2110,0
20240830,120700,328350,2110,2110,2110,2110,0
20240830,120600,328350,2110,2110,2110,2110,0
20240830,120500,328350,2110,2110,2110,2110,0
20240830,120400,328350,2110,2110,2110,2110,0
20240830,120300,328350,2110,2110,2110,2110,0
20240830,120200,328350,2110,2110,2110,2110,0
20240830,120100,328350,2110,2110,2110,2110,0
20240830,120000,328350,2110,2110,2110,2110,0
20240830,115900,328350,2110,2110,2110,2110,0
20240830,115800,328350,2110,2110,2110,2110,0
20240830,115700,328350,2110,2110,2110,2110,0
20240830,115600,328350,2110,2110,2110,2110,0
20240830,115500,328350,2110,2110,2110,2110,0
20240830,115400,328350,2110,2110,2110,2110,0
20240830,115300,328350,2110,2110,2110,2110,0
20240830,115200,328350,2110,2110,2110,2110,0
20240830,115100,328350,2110,2110,2110,2110,0
20240830,115000,328350,2110,2110,2110,2110,0
20240830,114900,328350,2110,2110,2110,2110,0
20240830,114800,328350,2110,2110,2110,2110,0
20240830,114700,328350,2110,2110,2110,2110,0
20240830,114600,328350,2110,2110,2110,2110,0
20240830,114500,328350,2110,2110,2110,2110,0
20240830,114400,328350,2110,2110,2110,2110,0
20240830,114300,328350,2110,2110,2110,2110,0
20240830,114200,328350,2110,2110,2110,2110,0
20240830,114100,328350,2110,2110,2110,2110,0
20240830,114000,328350,2110,2110,2110,2110,0
20240830,113900,328350,2110,2110,2110,2110,0
20240830,113800,328350,2110,2110,2110,2110,0
20240830,113700,328350,2110,2110,2110,2110,0
20240830,113600,328350,2110,2110,2110,2110,0
20240830,113500,328350,2110,2110,2110,2110,0
20240830,113400,328350,2110,2110,2110,2110,0
20240830,113300,328350,2110,2110,2110,2110,0
20240830,113200,328350,2110,2110,2110,2110,0
20240830,113100,328350,2110,2110,2110,2110,0
20240830,113000,328350,2110,2110,2110,2110,0
20240830,112900,328350,2110,2110,2110,2110,0
20240830,112800,328350,2110,2110,2110,2110,0
20240830,112700,328350,2110,2110,2110,2110,0
20240830,112600,328350,2110,2110,2110,2110,0
20240830,112500,328350,2110,2110,2110,2110,0
20240830,112400,328350,2110,2110,2110,2110,0
20240830,112300,328350,2110,2110,2110,2110,0
20240830,112200,328350,2110,2110,2110,2110,0
20240830,112100,328350,2110,2110,2110,2110,0
20240830,112000,328350,2110,2110,2110,2110,0
20240830,111900,328350,2110,2110,2110,2110,0
20240830,111800,328350,2110,2110,2110,2110,0
20240830,111700,328350,2110,2110,2110,2110,0
20240830,111600,328350,2110,2110,2110,2110,0
20240830,111500,328350,2110,2110,2110,2110,0
20240830,111400,328350,2110,2110,2110,2110,0
20240830,111300,328350,2110,2110,2110,2110,0
20240830,111200,328350,2110,2110,2110,2110,0
20240830,111100,328350,2110,2110,2110,2110,0
20240830,111000,328350,2110,2110,2110,2110,0
20240830,110900,328350,2110,2110,2110,2110,0
20240830,110800,328350,2110,2110,2110,2110,0
20240830,110700,328350,2110,2110,2110,2110,0
20240830,110600,328350,2110,2110,2110,2110,0
20240830,110500,328350,2110,2110,2110,2110,0
20240830,110400,328350,2110,2110,2110,2110,0
20240830,110300,328350,2110,2110,2110,2110,0
20240830,110200,328350,2110,2110,2110,2110,0
20240830,110100,328350,2110,2110,2110,2110,0
20240830,110000,328350,2110,2110,2110,2110,0
20240830,105900,328350,2110,2110,2110,2110,0
20240830,105800,328350,2110,2110,2110,2110,0
20240830,105700,328350,2110,2110,2110,2110,0
20240830,105600,328350,2110,2110,2110,2110,0
20240830,105500,328350,2110,2110,2110,2110,0
20240830,105400,328350,2110,2110,2110,2110,0
20240830,105300,328350,2110,2110,2110,2110,0
20240830,105200,328350,2110,2110,2110,2110,0
20240830,105100,328350,2110,2110,2110,2110,0
20240830,105000,328350,2110,2110,2110,2110,0
20240830,104900,328350,2110,2090,2110,2090,153
20240830,104800,8440,2110,2110,2110,2110,0
20240830,104700,8440,2110,2110,2110,2110,0
20240830,104600,8440,2110,2110,2110,2110,0
20240830,104500,8440,2110,2110,2110,2110,0
20240830,104400,8440,2110,2110,2110,2110,0
20240830,104300,8440,2110,2110,2110,2110,0
20240830,104200,8440,2110,2110,2110,2110,0
20240830,104100,8440,2110,2110,2110,2110,0
20240830,104000,8440,2110,2110,2110,2110,0
20240830,103900,8440,2110,2110,2110,2110,0
20240830,103800,8440,2110,2110,2110,2110,0
20240830,103700,8440,2110,2110,2110,2110,0
20240830,103600,8440,2110,2110,2110,2110,0
20240830,103500,8440,2110,2110,2110,2110,0
20240830,103400,8440,2110,2110,2110,2110,0
20240830,103300,8440,2110,2110,2110,2110,0
20240830,103200,8440,2110,2110,2110,2110,0
20240830,103100,8440,2110,2110,2110,2110,0
20240830,103000,8440,2110,2110,2110,2110,0
20240830,102900,8440,2110,2110,2110,2110,0
20240830,102800,8440,2110,2110,2110,2110,0
20240830,102700,8440,2110,2110,2110,2110,0
20240830,102600,8440,2110,2110,2110,2110,0
20240830,102500,8440,2110,2110,2110,2110,0
20240830,102400,8440,2110,2110,2110,2110,0
20240830,102300,8440,2110,2110,2110,2110,0
20240830,102200,8440,2110,2110,2110,2110,0
20240830,102100,8440,2110,2110,2110,2110,0
20240830,102000,8440,2110,2110,2110,2110,0
20240830,101900,8440,2110,2110,2110,2110,0
20240830,101800,8440,2110,2110,2110,2110,0
20240830,101700,8440,2110,2110,2110,2110,0
20240830,101600,8440,2110,2110,2110,2110,0
20240830,101500,8440,2110,2110,2110,2110,0
20240830,101400,8440,2110,2110,2110,2110,0
20240830,101300,8440,2110,2110,2110,2110,0
20240830,101200,8440,2110,2110,2110,2110,0
20240830,101100,8440,2110,2110,2110,2110,0
20240830,101000,8440,2110,2110,2110,2110,0
20240830,100900,8440,2110,2110,2110,2110,0
20240830,100800,8440,2110,2110,2110,2110,0
20240830,100700,8440,2110,2110,2110,2110,0
20240830,100600,8440,2110,2110,2110,2110,0
20240830,100500,8440,2110,2110,2110,2110,0
20240830,100400,8440,2110,2110,2110,2110,0
20240830,100300,8440,2110,2110,2110,2110,0
20240830,100200,8440,2110,2110,2110,2110,0
20240830,100100,8440,2110,2110,2110,2110,0
20240830,100000,8440,2110,2110,2110,2110,0
20240830,095900,8440,2110,2110,2110,2110,0
20240830,095800,8440,2110,2110,2110,2110,0
20240830,095700,8440,2110,2110,2110,2110,0
20240830,095600,8440,2110,2110,2110,2110,0
20240830,095500,8440,2110,2110,2110,2110,0
20240830,095400,8440,2110,2110,2110,2110,0
20240830,095300,8440,2110,2110,2110,2110,0
20240830,095200,8440,2110,2110,2110,2110,0
20240830,095100,8440,2110,2110,2110,2110,0
20240830,095000,8440,2110,2110,2110,2110,0
20240830,094900,8440,2110,2110,2110,2110,0
20240830,094800,8440,2110,2110,2110,2110,0
20240830,094700,8440,2110,2110,2110,2110,0
20240830,094600,8440,2110,2110,2110,2110,0
20240830,094500,8440,2110,2110,2110,2110,0
20240830,094400,8440,2110,2110,2110,2110,0
20240830,094300,8440,2110,2110,2110,2110,0
20240830,094200,8440,2110,2110,2110,2110,0
20240830,094100,8440,2110,2110,2110,2110,0
20240830,094000,8440,2110,2110,2110,2110,0
20240830,093900,8440,2110,2110,2110,2110,4
20240830,093800,0,2110,2110,2110,2110,0
20240830,093700,0,2110,2110,2110,2110,0
20240830,093600,0,2110,2110,2110,2110,0
20240830,093500,0,2110,2110,2110,2110,0
20240830,093400,0,2110,2110,2110,2110,0
20240830,093300,0,2110,2110,2110,2110,0
20240830,093200,0,2110,2110,2110,2110,0
20240830,093100,0,2110,2110,2110,2110,0
20240830,093000,0,2110,2110,2110,2110,0
20240830,092900,0,2110,2110,2110,2110,0
20240830,092800,0,2110,2110,2110,2110,0
20240830,092700,0,2110,2110,2110,2110,0
20240830,092600,0,2110,2110,2110,2110,0
20240830,092500,0,2110,2110,2110,2110,0
20240830,092400,0,2110,2110,2110,2110,0
20240830,092300,0,2110,2110,2110,2110,0
20240830,092200,0,2110,2110,2110,2110,0
20240830,092100,0,2110,2110,2110,2110,0
20240830,092000,0,2110,2110,2110,2110,0
20240830,091900,0,2110,2110,2110,2110,0
20240830,091800,0,2110,2110,2110,2110,0
20240830,091700,0,2110,2110,2110,2110,0
20240830,091600,0,2110,2110,2110,2110,0
20240830,091500,0,2110,2110,2110,2110,0
20240830,091400,0,2110,2110,2110,2110,0
20240830,091300,0,2110,2110,2110,2110,0
20240830,091200,0,2110,2110,2110,2110,0
20240830,091100,0,2110,2110,2110,2110,0
20240830,091000,0,2110,2110,2110,2110,0
20240830,090900,0,2110,2110,2110,2110,0
20240830,090800,0,2110,2110,2110,2110,0
20240830,090700,0,2110,2110,2110,2110,0
20240830,090600,0,2110,2110,2110,2110,0
20240830,090500,0,2110,2110,2110,2110,0
20240830,090400,0,2110,2110,2110,2110,0
20240830,090300,0,2110,2110,2110,2110,0
20240830,090200,0,2110,2110,2110,2110,0
20240830,090100,0,2110,2110,2110,2110,0
20240830,090000,0,2110,2110,2110,2110,0