KissMeData/462020/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,213500,4471730,2060,2060,2060,2060,1
20240830,213400,4471730,2060,2060,2060,2060,0
20240830,213300,4471730,2060,2060,2060,2060,0
20240830,213200,4471730,2060,2060,2060,2060,0
20240830,213100,4471730,2060,2060,2060,2060,0
20240830,213000,4471730,2060,2060,2060,2060,0
20240830,212900,4471730,2060,2060,2060,2060,0
20240830,212800,4471730,2060,2060,2060,2060,0
20240830,212700,4471730,2060,2060,2060,2060,0
20240830,212600,4471730,2060,2060,2060,2060,0
20240830,212500,4471730,2060,2060,2060,2060,0
20240830,212400,4471730,2060,2060,2060,2060,0
20240830,212300,4471730,2060,2060,2060,2060,0
20240830,212200,4471730,2060,2060,2060,2060,0
20240830,212100,4471730,2060,2060,2060,2060,0
20240830,212000,4471730,2060,2060,2060,2060,0
20240830,211900,4471730,2060,2060,2060,2060,0
20240830,211800,4471730,2060,2060,2060,2060,0
20240830,211700,4471730,2060,2060,2060,2060,0
20240830,211600,4471730,2060,2060,2060,2060,0
20240830,211500,4471730,2060,2060,2060,2060,0
20240830,211400,4471730,2060,2060,2060,2060,0
20240830,211300,4471730,2060,2060,2060,2060,0
20240830,211200,4471730,2060,2060,2060,2060,0
20240830,211100,4471730,2060,2060,2060,2060,0
20240830,211000,4471730,2060,2060,2060,2060,0
20240830,210900,4471730,2060,2060,2060,2060,0
20240830,210800,4471730,2060,2060,2060,2060,0
20240830,210700,4471730,2060,2060,2060,2060,0
20240830,210600,4471730,2060,2060,2060,2060,0
20240830,210500,4471730,2060,2060,2060,2060,1
20240830,210400,4471730,2060,2060,2060,2060,0
20240830,210300,4471730,2060,2060,2060,2060,0
20240830,210200,4471730,2060,2060,2060,2060,0
20240830,210100,4471730,2060,2060,2060,2060,0
20240830,210000,4471730,2060,2060,2060,2060,0
20240830,205900,4471730,2060,2060,2060,2060,0
20240830,205800,4471730,2060,2060,2060,2060,0
20240830,205700,4471730,2060,2060,2060,2060,0
20240830,205600,4471730,2060,2060,2060,2060,0
20240830,205500,4471730,2060,2060,2060,2060,0
20240830,205400,4471730,2060,2060,2060,2060,0
20240830,205300,4471730,2060,2060,2060,2060,0
20240830,205200,4471730,2060,2060,2060,2060,0
20240830,205100,4471730,2060,2060,2060,2060,0
20240830,205000,4471730,2060,2060,2060,2060,0
20240830,204900,4471730,2060,2060,2060,2060,0
20240830,204800,4471730,2060,2060,2060,2060,0
20240830,204700,4471730,2060,2060,2060,2060,0
20240830,204600,4471730,2060,2060,2060,2060,0
20240830,204500,4471730,2060,2060,2060,2060,0
20240830,204400,4471730,2060,2060,2060,2060,0
20240830,204300,4471730,2060,2060,2060,2060,0
20240830,204200,4471730,2060,2060,2060,2060,0
20240830,204100,4471730,2060,2060,2060,2060,0
20240830,204000,4471730,2060,2060,2060,2060,0
20240830,203900,4471730,2060,2060,2060,2060,0
20240830,203800,4471730,2060,2060,2060,2060,0
20240830,203700,4471730,2060,2060,2060,2060,0
20240830,203600,4471730,2060,2060,2060,2060,0
20240830,203500,4471730,2060,2060,2060,2060,1
20240830,203400,4471730,2060,2060,2060,2060,0
20240830,203300,4471730,2060,2060,2060,2060,0
20240830,203200,4471730,2060,2060,2060,2060,0
20240830,203100,4471730,2060,2060,2060,2060,0
20240830,203000,4471730,2060,2060,2060,2060,0
20240830,202900,4471730,2060,2060,2060,2060,0
20240830,202800,4471730,2060,2060,2060,2060,0
20240830,202700,4471730,2060,2060,2060,2060,0
20240830,202600,4471730,2060,2060,2060,2060,0
20240830,202500,4471730,2060,2060,2060,2060,0
20240830,202400,4471730,2060,2060,2060,2060,0
20240830,202300,4471730,2060,2060,2060,2060,0
20240830,202200,4471730,2060,2060,2060,2060,0
20240830,202100,4471730,2060,2060,2060,2060,0
20240830,202000,4471730,2060,2060,2060,2060,0
20240830,201900,4471730,2060,2060,2060,2060,0
20240830,201800,4471730,2060,2060,2060,2060,0
20240830,201700,4471730,2060,2060,2060,2060,0
20240830,201600,4471730,2060,2060,2060,2060,0
20240830,201500,4471730,2060,2060,2060,2060,0
20240830,201400,4471730,2060,2060,2060,2060,0
20240830,201300,4471730,2060,2060,2060,2060,0
20240830,201200,4471730,2060,2060,2060,2060,0
20240830,201100,4471730,2060,2060,2060,2060,0
20240830,201000,4471730,2060,2060,2060,2060,0
20240830,200900,4471730,2060,2060,2060,2060,0
20240830,200800,4471730,2060,2060,2060,2060,0
20240830,200700,4471730,2060,2060,2060,2060,0
20240830,200600,4471730,2060,2060,2060,2060,0
20240830,200500,4471730,2060,2060,2060,2060,1
20240830,200400,4471730,2060,2060,2060,2060,0
20240830,200300,4471730,2060,2060,2060,2060,0
20240830,200200,4471730,2060,2060,2060,2060,0
20240830,200100,4471730,2060,2060,2060,2060,0
20240830,200000,4471730,2060,2060,2060,2060,0
20240830,195900,4471730,2060,2060,2060,2060,0
20240830,195800,4471730,2060,2060,2060,2060,0
20240830,195700,4471730,2060,2060,2060,2060,0
20240830,195600,4471730,2060,2060,2060,2060,0
20240830,195500,4471730,2060,2060,2060,2060,0
20240830,195400,4471730,2060,2060,2060,2060,0
20240830,195300,4471730,2060,2060,2060,2060,0
20240830,195200,4471730,2060,2060,2060,2060,0
20240830,195100,4471730,2060,2060,2060,2060,0
20240830,195000,4471730,2060,2060,2060,2060,0
20240830,194900,4471730,2060,2060,2060,2060,0
20240830,194800,4471730,2060,2060,2060,2060,0
20240830,194700,4471730,2060,2060,2060,2060,0
20240830,194600,4471730,2060,2060,2060,2060,0
20240830,194500,4471730,2060,2060,2060,2060,0
20240830,194400,4471730,2060,2060,2060,2060,0
20240830,194300,4471730,2060,2060,2060,2060,0
20240830,194200,4471730,2060,2060,2060,2060,0
20240830,194100,4471730,2060,2060,2060,2060,0
20240830,194000,4471730,2060,2060,2060,2060,0
20240830,193900,4471730,2060,2060,2060,2060,0
20240830,193800,4471730,2060,2060,2060,2060,0
20240830,193700,4471730,2060,2060,2060,2060,0
20240830,193600,4471730,2060,2060,2060,2060,0
20240830,193500,4471730,2060,2060,2060,2060,1
20240830,193400,4471730,2060,2060,2060,2060,0
20240830,193300,4471730,2060,2060,2060,2060,0
20240830,193200,4471730,2060,2060,2060,2060,0
20240830,193100,4471730,2060,2060,2060,2060,0
20240830,193000,4471730,2060,2060,2060,2060,0
20240830,192900,4471730,2060,2060,2060,2060,0
20240830,192800,4471730,2060,2060,2060,2060,0
20240830,192700,4471730,2060,2060,2060,2060,0
20240830,192600,4471730,2060,2060,2060,2060,0
20240830,192500,4471730,2060,2060,2060,2060,0
20240830,192400,4471730,2060,2060,2060,2060,0
20240830,192300,4471730,2060,2060,2060,2060,0
20240830,192200,4471730,2060,2060,2060,2060,0
20240830,192100,4471730,2060,2060,2060,2060,0
20240830,192000,4471730,2060,2060,2060,2060,0
20240830,191900,4471730,2060,2060,2060,2060,0
20240830,191800,4471730,2060,2060,2060,2060,0
20240830,191700,4471730,2060,2060,2060,2060,0
20240830,191600,4471730,2060,2060,2060,2060,0
20240830,191500,4471730,2060,2060,2060,2060,0
20240830,191400,4471730,2060,2060,2060,2060,0
20240830,191300,4471730,2060,2060,2060,2060,0
20240830,191200,4471730,2060,2060,2060,2060,0
20240830,191100,4471730,2060,2060,2060,2060,0
20240830,191000,4471730,2060,2060,2060,2060,0
20240830,190900,4471730,2060,2060,2060,2060,0
20240830,190800,4471730,2060,2060,2060,2060,0
20240830,190700,4471730,2060,2060,2060,2060,0
20240830,190600,4471730,2060,2060,2060,2060,0
20240830,190500,4471730,2060,2060,2060,2060,1
20240830,190400,4471730,2060,2060,2060,2060,0
20240830,190300,4471730,2060,2060,2060,2060,0
20240830,190200,4471730,2060,2060,2060,2060,0
20240830,190100,4471730,2060,2060,2060,2060,0
20240830,190000,4471730,2060,2060,2060,2060,0
20240830,185900,4471730,2060,2060,2060,2060,0
20240830,185800,4471730,2060,2060,2060,2060,0
20240830,185700,4471730,2060,2060,2060,2060,0
20240830,185600,4471730,2060,2060,2060,2060,0
20240830,185500,4471730,2060,2060,2060,2060,0
20240830,185400,4471730,2060,2060,2060,2060,0
20240830,185300,4471730,2060,2060,2060,2060,0
20240830,185200,4471730,2060,2060,2060,2060,0
20240830,185100,4471730,2060,2060,2060,2060,0
20240830,185000,4471730,2060,2060,2060,2060,0
20240830,184900,4471730,2060,2060,2060,2060,0
20240830,184800,4471730,2060,2060,2060,2060,0
20240830,184700,4471730,2060,2060,2060,2060,0
20240830,184600,4471730,2060,2060,2060,2060,0
20240830,184500,4471730,2060,2060,2060,2060,0
20240830,184400,4471730,2060,2060,2060,2060,0
20240830,184300,4471730,2060,2060,2060,2060,0
20240830,184200,4471730,2060,2060,2060,2060,0
20240830,184100,4471730,2060,2060,2060,2060,0
20240830,184000,4471730,2060,2060,2060,2060,0
20240830,183900,4471730,2060,2060,2060,2060,0
20240830,183800,4471730,2060,2060,2060,2060,0
20240830,183700,4471730,2060,2060,2060,2060,0
20240830,183600,4471730,2060,2060,2060,2060,0
20240830,183500,4471730,2060,2060,2060,2060,1
20240830,183400,4471730,2060,2060,2060,2060,0
20240830,183300,4471730,2060,2060,2060,2060,0
20240830,183200,4471730,2060,2060,2060,2060,0
20240830,183100,4471730,2060,2060,2060,2060,0
20240830,183000,4471730,2060,2060,2060,2060,0
20240830,182900,4471730,2060,2060,2060,2060,0
20240830,182800,4471730,2060,2060,2060,2060,0
20240830,182700,4471730,2060,2060,2060,2060,0
20240830,182600,4471730,2060,2060,2060,2060,0
20240830,182500,4471730,2060,2060,2060,2060,0
20240830,182400,4471730,2060,2060,2060,2060,0
20240830,182300,4471730,2060,2060,2060,2060,0
20240830,182200,4471730,2060,2060,2060,2060,0
20240830,182100,4471730,2060,2060,2060,2060,0
20240830,182000,4471730,2060,2060,2060,2060,0
20240830,181900,4471730,2060,2060,2060,2060,0
20240830,181800,4471730,2060,2060,2060,2060,0
20240830,181700,4471730,2060,2060,2060,2060,0
20240830,181600,4471730,2060,2060,2060,2060,0
20240830,181500,4471730,2060,2060,2060,2060,0
20240830,181400,4471730,2060,2060,2060,2060,0
20240830,181300,4471730,2060,2060,2060,2060,0
20240830,181200,4471730,2060,2060,2060,2060,0
20240830,181100,4471730,2060,2060,2060,2060,0
20240830,181000,4471730,2060,2060,2060,2060,0
20240830,180900,4471730,2060,2060,2060,2060,0
20240830,180800,4471730,2060,2060,2060,2060,0
20240830,180700,4471730,2060,2060,2060,2060,0
20240830,180600,4471730,2060,2060,2060,2060,0
20240830,180500,4471730,2060,2060,2060,2060,1
20240830,180400,4471730,2060,2060,2060,2060,0
20240830,180300,4471730,2060,2060,2060,2060,0
20240830,180200,4471730,2060,2060,2060,2060,0
20240830,180100,4471730,2060,2060,2060,2060,0
20240830,180000,4471730,2060,2060,2060,2060,0
20240830,175900,4471730,2060,2060,2060,2060,0
20240830,175800,4471730,2060,2060,2060,2060,0
20240830,175700,4471730,2060,2060,2060,2060,0
20240830,175600,4471730,2060,2060,2060,2060,0
20240830,175500,4471730,2060,2060,2060,2060,0
20240830,175400,4471730,2060,2060,2060,2060,0
20240830,175300,4471730,2060,2060,2060,2060,0
20240830,175200,4471730,2060,2060,2060,2060,0
20240830,175100,4471730,2060,2060,2060,2060,0
20240830,175000,4471730,2060,2060,2060,2060,0
20240830,174900,4471730,2060,2060,2060,2060,0
20240830,174800,4471730,2060,2060,2060,2060,0
20240830,174700,4471730,2060,2060,2060,2060,0
20240830,174600,4471730,2060,2060,2060,2060,0
20240830,174500,4471730,2060,2060,2060,2060,0
20240830,174400,4471730,2060,2060,2060,2060,0
20240830,174300,4471730,2060,2060,2060,2060,0
20240830,174200,4471730,2060,2060,2060,2060,0
20240830,174100,4471730,2060,2060,2060,2060,0
20240830,174000,4471730,2060,2060,2060,2060,0
20240830,173900,4471730,2060,2060,2060,2060,0
20240830,173800,4471730,2060,2060,2060,2060,0
20240830,173700,4471730,2060,2060,2060,2060,0
20240830,173600,4471730,2060,2060,2060,2060,0
20240830,173500,4471730,2060,2060,2060,2060,1
20240830,173400,4471730,2060,2060,2060,2060,0
20240830,173300,4471730,2060,2060,2060,2060,0
20240830,173200,4471730,2060,2060,2060,2060,0
20240830,173100,4471730,2060,2060,2060,2060,0
20240830,173000,4471730,2060,2060,2060,2060,0
20240830,172900,4471730,2060,2060,2060,2060,0
20240830,172800,4471730,2060,2060,2060,2060,0
20240830,172700,4471730,2060,2060,2060,2060,0
20240830,172600,4471730,2060,2060,2060,2060,0
20240830,172500,4471730,2060,2060,2060,2060,0
20240830,172400,4471730,2060,2060,2060,2060,0
20240830,172300,4471730,2060,2060,2060,2060,0
20240830,172200,4471730,2060,2060,2060,2060,0
20240830,172100,4471730,2060,2060,2060,2060,0
20240830,172000,4471730,2060,2060,2060,2060,0
20240830,171900,4471730,2060,2060,2060,2060,0
20240830,171800,4471730,2060,2060,2060,2060,0
20240830,171700,4471730,2060,2060,2060,2060,0
20240830,171600,4471730,2060,2060,2060,2060,0
20240830,171500,4471730,2060,2060,2060,2060,0
20240830,171400,4471730,2060,2060,2060,2060,0
20240830,171300,4471730,2060,2060,2060,2060,0
20240830,171200,4471730,2060,2060,2060,2060,0
20240830,171100,4471730,2060,2060,2060,2060,0
20240830,171000,4471730,2060,2060,2060,2060,0
20240830,170900,4471730,2060,2060,2060,2060,0
20240830,170800,4471730,2060,2060,2060,2060,0
20240830,170700,4471730,2060,2060,2060,2060,0
20240830,170600,4471730,2060,2060,2060,2060,0
20240830,170500,4471730,2060,2060,2060,2060,1
20240830,170400,4471730,2060,2060,2060,2060,0
20240830,170300,4471730,2060,2060,2060,2060,0
20240830,170200,4471730,2060,2060,2060,2060,0
20240830,170100,4471730,2060,2060,2060,2060,0
20240830,170000,4471730,2060,2060,2060,2060,0
20240830,165900,4471730,2060,2060,2060,2060,0
20240830,165800,4471730,2060,2060,2060,2060,0
20240830,165700,4471730,2060,2060,2060,2060,0
20240830,165600,4471730,2060,2060,2060,2060,0
20240830,165500,4471730,2060,2060,2060,2060,0
20240830,165400,4471730,2060,2060,2060,2060,0
20240830,165300,4471730,2060,2060,2060,2060,0
20240830,165200,4471730,2060,2060,2060,2060,0
20240830,165100,4471730,2060,2060,2060,2060,0
20240830,165000,4471730,2060,2060,2060,2060,0
20240830,164900,4471730,2060,2060,2060,2060,0
20240830,164800,4471730,2060,2060,2060,2060,0
20240830,164700,4471730,2060,2060,2060,2060,0
20240830,164600,4471730,2060,2060,2060,2060,0
20240830,164500,4471730,2060,2060,2060,2060,0
20240830,164400,4471730,2060,2060,2060,2060,0
20240830,164300,4471730,2060,2060,2060,2060,0
20240830,164200,4471730,2060,2060,2060,2060,0
20240830,164100,4471730,2060,2060,2060,2060,0
20240830,164000,4471730,2060,2060,2060,2060,0
20240830,163900,4471730,2060,2060,2060,2060,0
20240830,163800,4471730,2060,2060,2060,2060,0
20240830,163700,4471730,2060,2060,2060,2060,0
20240830,163600,4471730,2060,2060,2060,2060,0
20240830,163500,4471730,2060,2060,2060,2060,1
20240830,163400,4471730,2060,2060,2060,2060,0
20240830,163300,4471730,2060,2060,2060,2060,0
20240830,163200,4471730,2060,2060,2060,2060,0
20240830,163100,4471730,2060,2060,2060,2060,0
20240830,163000,4471730,2060,2060,2060,2060,0
20240830,162900,4471730,2060,2060,2060,2060,0
20240830,162800,4471730,2060,2060,2060,2060,0
20240830,162700,4471730,2060,2060,2060,2060,0
20240830,162600,4471730,2060,2060,2060,2060,0
20240830,162500,4471730,2060,2060,2060,2060,0
20240830,162400,4471730,2060,2060,2060,2060,0
20240830,162300,4471730,2060,2060,2060,2060,0
20240830,162200,4471730,2060,2060,2060,2060,0
20240830,162100,4471730,2060,2060,2060,2060,0
20240830,162000,4471730,2060,2060,2060,2060,0
20240830,161900,4471730,2060,2060,2060,2060,0
20240830,161800,4471730,2060,2060,2060,2060,0
20240830,161700,4471730,2060,2060,2060,2060,0
20240830,161600,4471730,2060,2060,2060,2060,0
20240830,161500,4471730,2060,2060,2060,2060,0
20240830,161400,4471730,2060,2060,2060,2060,0
20240830,161300,4471730,2060,2060,2060,2060,0
20240830,161200,4471730,2060,2060,2060,2060,0
20240830,161100,4471730,2060,2060,2060,2060,0
20240830,161000,4471730,2060,2060,2060,2060,0
20240830,160900,4471730,2060,2060,2060,2060,0
20240830,160800,4471730,2060,2060,2060,2060,0
20240830,160700,4471730,2060,2060,2060,2060,0
20240830,160600,4471730,2060,2060,2060,2060,0
20240830,160500,4471730,2060,2060,2060,2060,1
20240830,160400,4471730,2060,2060,2060,2060,0
20240830,160300,4471730,2060,2060,2060,2060,0
20240830,160200,4471730,2060,2060,2060,2060,0
20240830,160100,4471730,2060,2060,2060,2060,0
20240830,160000,4471730,2060,2060,2060,2060,0
20240830,155900,4471730,2060,2060,2060,2060,0
20240830,155800,4471730,2060,2060,2060,2060,0
20240830,155700,4471730,2060,2060,2060,2060,0
20240830,155600,4471730,2060,2060,2060,2060,0
20240830,155500,4471730,2060,2060,2060,2060,0
20240830,155400,4471730,2060,2060,2060,2060,0
20240830,155300,4471730,2060,2060,2060,2060,0
20240830,155200,4471730,2060,2060,2060,2060,0
20240830,155100,4471730,2060,2060,2060,2060,0
20240830,155000,4471730,2060,2060,2060,2060,0
20240830,154900,4471730,2060,2060,2060,2060,0
20240830,154800,4471730,2060,2060,2060,2060,0
20240830,154700,4471730,2060,2060,2060,2060,0
20240830,154600,4471730,2060,2060,2060,2060,0
20240830,154500,4471730,2060,2060,2060,2060,0
20240830,154400,4471730,2060,2060,2060,2060,0
20240830,154300,4471730,2060,2060,2060,2060,0
20240830,154200,4471730,2060,2060,2060,2060,0
20240830,154100,4471730,2060,2060,2060,2060,0
20240830,154000,4471730,2060,2060,2060,2060,0
20240830,153900,4471730,2060,2060,2060,2060,0
20240830,153800,4471730,2060,2060,2060,2060,0
20240830,153700,4471730,2060,2060,2060,2060,0
20240830,153600,4471730,2060,2060,2060,2060,0
20240830,153500,4471730,2060,2060,2060,2060,1
20240830,153400,4471730,2060,2060,2060,2060,0
20240830,153300,4471730,2060,2060,2060,2060,0
20240830,153200,4471730,2060,2060,2060,2060,0
20240830,153100,4471730,2060,2060,2060,2060,0
20240830,153000,4471730,2060,2060,2060,2060,0
20240830,152900,4471730,2060,2060,2060,2060,0
20240830,152800,4471730,2060,2060,2060,2060,0
20240830,152700,4471730,2060,2060,2060,2060,0
20240830,152600,4471730,2060,2060,2060,2060,0
20240830,152500,4471730,2060,2060,2060,2060,0
20240830,152400,4471730,2060,2060,2060,2060,0
20240830,152300,4471730,2060,2060,2060,2060,0
20240830,152200,4471730,2060,2060,2060,2060,0
20240830,152100,4471730,2060,2060,2060,2060,0
20240830,152000,4471730,2060,2060,2060,2060,0
20240830,151900,4471730,2060,2060,2060,2060,1
20240830,151800,4469670,2055,2055,2055,2055,0
20240830,151700,4469670,2055,2055,2055,2055,0
20240830,151600,4469670,2055,2055,2055,2055,0
20240830,151500,4469670,2055,2055,2055,2055,0
20240830,151400,4469670,2055,2055,2055,2055,1
20240830,151300,4467615,2055,2055,2055,2055,0
20240830,151200,4467615,2055,2055,2055,2055,0
20240830,151100,4467615,2055,2055,2055,2055,0
20240830,151000,4467615,2055,2055,2055,2055,0
20240830,150900,4467615,2055,2055,2055,2055,0
20240830,150800,4467615,2055,2055,2055,2055,0
20240830,150700,4467615,2055,2055,2055,2055,0
20240830,150600,4467615,2055,2055,2055,2055,0
20240830,150500,4467615,2055,2055,2055,2055,0
20240830,150400,4467615,2055,2055,2055,2055,0
20240830,150300,4467615,2055,2055,2055,2055,0
20240830,150200,4467615,2055,2055,2055,2055,0
20240830,150100,4467615,2055,2055,2055,2055,0
20240830,150000,4467615,2055,2055,2055,2055,0
20240830,145900,4467615,2055,2055,2055,2055,0
20240830,145800,4467615,2055,2055,2055,2055,0
20240830,145700,4467615,2055,2055,2055,2055,0
20240830,145600,4467615,2055,2055,2055,2055,0
20240830,145500,4467615,2055,2055,2055,2055,0
20240830,145400,4467615,2055,2055,2055,2055,0
20240830,145300,4467615,2055,2055,2055,2055,0
20240830,145200,4467615,2055,2055,2055,2055,0
20240830,145100,4467615,2055,2055,2055,2055,0
20240830,145000,4467615,2055,2055,2055,2055,0
20240830,144900,4467615,2055,2055,2055,2055,0
20240830,144800,4467615,2055,2055,2055,2055,0
20240830,144700,4467615,2055,2055,2055,2055,0
20240830,144600,4467615,2055,2055,2055,2055,0
20240830,144500,4467615,2055,2055,2055,2055,0
20240830,144400,4467615,2055,2055,2055,2055,0
20240830,144300,4467615,2055,2055,2055,2055,0
20240830,144200,4467615,2055,2055,2055,2055,0
20240830,144100,4467615,2055,2055,2055,2055,0
20240830,144000,4467615,2055,2055,2055,2055,0
20240830,143900,4467615,2055,2055,2055,2055,0
20240830,143800,4467615,2055,2055,2055,2055,0
20240830,143700,4467615,2055,2055,2055,2055,0
20240830,143600,4467615,2055,2055,2055,2055,0
20240830,143500,4467615,2055,2055,2055,2055,0
20240830,143400,4467615,2055,2055,2055,2055,0
20240830,143300,4467615,2055,2055,2055,2055,0
20240830,143200,4467615,2055,2055,2055,2055,0
20240830,143100,4467615,2055,2055,2055,2055,0
20240830,143000,4467615,2055,2055,2055,2055,0
20240830,142900,4467615,2055,2055,2055,2055,0
20240830,142800,4467615,2055,2055,2055,2055,0
20240830,142700,4467615,2055,2055,2055,2055,0
20240830,142600,4467615,2055,2055,2055,2055,0
20240830,142500,4467615,2055,2055,2055,2055,0
20240830,142400,4467615,2055,2055,2055,2055,0
20240830,142300,4467615,2055,2055,2055,2055,0
20240830,142200,4467615,2055,2055,2055,2055,0
20240830,142100,4467615,2055,2055,2055,2055,0
20240830,142000,4467615,2055,2055,2055,2055,0
20240830,141900,4467615,2055,2055,2055,2055,0
20240830,141800,4467615,2055,2055,2055,2055,0
20240830,141700,4467615,2055,2055,2055,2055,0
20240830,141600,4467615,2055,2055,2055,2055,0
20240830,141500,4467615,2055,2055,2055,2055,0
20240830,141400,4467615,2055,2055,2055,2055,0
20240830,141300,4467615,2055,2055,2055,2055,0
20240830,141200,4467615,2055,2055,2055,2055,0
20240830,141100,4467615,2055,2055,2055,2055,0
20240830,141000,4467615,2055,2055,2055,2055,0
20240830,140900,4467615,2055,2055,2055,2055,0
20240830,140800,4467615,2055,2055,2055,2055,0
20240830,140700,4467615,2055,2055,2055,2055,0
20240830,140600,4467615,2055,2055,2055,2055,0
20240830,140500,4467615,2055,2055,2055,2055,0
20240830,140400,4467615,2055,2055,2055,2055,0
20240830,140300,4467615,2055,2055,2055,2055,0
20240830,140200,4467615,2055,2055,2055,2055,0
20240830,140100,4467615,2055,2055,2055,2055,0
20240830,140000,4467615,2055,2055,2055,2055,0
20240830,135900,4467615,2055,2055,2055,2055,0
20240830,135800,4467615,2055,2055,2055,2055,0
20240830,135700,4467615,2055,2055,2055,2055,0
20240830,135600,4467615,2055,2055,2055,2055,0
20240830,135500,4467615,2055,2055,2055,2055,0
20240830,135400,4467615,2055,2055,2055,2055,0
20240830,135300,4467615,2055,2055,2055,2055,0
20240830,135200,4467615,2055,2055,2055,2055,0
20240830,135100,4467615,2055,2055,2055,2055,0
20240830,135000,4467615,2055,2055,2055,2055,0
20240830,134900,4467615,2055,2055,2055,2055,0
20240830,134800,4467615,2055,2055,2055,2055,0
20240830,134700,4467615,2055,2055,2055,2055,0
20240830,134600,4467615,2055,2055,2055,2055,0
20240830,134500,4467615,2055,2055,2055,2055,0
20240830,134400,4467615,2055,2055,2055,2055,0
20240830,134300,4467615,2055,2055,2055,2055,0
20240830,134200,4467615,2055,2055,2055,2055,0
20240830,134100,4467615,2055,2055,2055,2055,0
20240830,134000,4467615,2055,2055,2055,2055,0
20240830,133900,4467615,2055,2055,2055,2055,0
20240830,133800,4467615,2055,2055,2055,2055,0
20240830,133700,4467615,2055,2055,2055,2055,0
20240830,133600,4467615,2055,2055,2055,2055,0
20240830,133500,4467615,2055,2055,2055,2055,0
20240830,133400,4467615,2055,2055,2055,2055,0
20240830,133300,4467615,2055,2055,2055,2055,0
20240830,133200,4467615,2055,2055,2055,2055,0
20240830,133100,4467615,2055,2055,2055,2055,0
20240830,133000,4467615,2055,2055,2055,2055,5
20240830,132900,4457340,2055,2055,2055,2055,10
20240830,132800,4436790,2055,2055,2055,2055,50
20240830,132700,4334040,2055,2055,2055,2055,0
20240830,132600,4334040,2055,2055,2055,2055,50
20240830,132500,4231290,2055,2055,2055,2055,0
20240830,132400,4231290,2055,2055,2055,2055,0
20240830,132300,4231290,2055,2055,2055,2055,0
20240830,132200,4231290,2055,2055,2055,2055,0
20240830,132100,4231290,2055,2055,2055,2055,0
20240830,132000,4231290,2055,2055,2055,2055,0
20240830,131900,4231290,2055,2055,2055,2055,0
20240830,131800,4231290,2055,2055,2055,2055,0
20240830,131700,4231290,2055,2055,2055,2055,0
20240830,131600,4231290,2055,2055,2055,2055,0
20240830,131500,4231290,2055,2055,2055,2055,0
20240830,131400,4231290,2055,2055,2055,2055,0
20240830,131300,4231290,2055,2055,2055,2055,0
20240830,131200,4231290,2055,2055,2055,2055,0
20240830,131100,4231290,2055,2055,2055,2055,4
20240830,131000,4223070,2055,2055,2055,2055,0
20240830,130900,4223070,2055,2055,2055,2055,1
20240830,130800,4221015,2060,2060,2060,2060,0
20240830,130700,4221015,2060,2060,2060,2060,0
20240830,130600,4221015,2060,2060,2060,2060,0
20240830,130500,4221015,2060,2060,2060,2060,0
20240830,130400,4221015,2060,2060,2060,2060,0
20240830,130300,4221015,2060,2060,2060,2060,0
20240830,130200,4221015,2060,2060,2060,2060,0
20240830,130100,4221015,2060,2060,2060,2060,0
20240830,130000,4221015,2060,2060,2060,2060,0
20240830,125900,4221015,2060,2060,2060,2060,0
20240830,125800,4221015,2060,2060,2060,2060,0
20240830,125700,4221015,2060,2060,2060,2060,0
20240830,125600,4221015,2060,2060,2060,2060,0
20240830,125500,4221015,2060,2060,2060,2060,0
20240830,125400,4221015,2060,2060,2060,2060,0
20240830,125300,4221015,2060,2060,2060,2060,0
20240830,125200,4221015,2060,2060,2060,2060,0
20240830,125100,4221015,2060,2060,2060,2060,0
20240830,125000,4221015,2060,2060,2060,2060,0
20240830,124900,4221015,2060,2060,2060,2060,0
20240830,124800,4221015,2060,2060,2060,2060,0
20240830,124700,4221015,2060,2060,2060,2060,0
20240830,124600,4221015,2060,2060,2060,2060,0
20240830,124500,4221015,2060,2060,2060,2060,0
20240830,124400,4221015,2060,2060,2060,2060,0
20240830,124300,4221015,2060,2060,2060,2060,0
20240830,124200,4221015,2060,2060,2060,2060,0
20240830,124100,4221015,2060,2060,2060,2060,0
20240830,124000,4221015,2060,2060,2060,2060,0
20240830,123900,4221015,2060,2060,2060,2060,0
20240830,123800,4221015,2060,2060,2060,2060,0
20240830,123700,4221015,2060,2060,2060,2060,0
20240830,123600,4221015,2060,2060,2060,2060,0
20240830,123500,4221015,2060,2060,2060,2060,0
20240830,123400,4221015,2060,2060,2060,2060,0
20240830,123300,4221015,2060,2060,2060,2060,0
20240830,123200,4221015,2060,2060,2060,2060,0
20240830,123100,4221015,2060,2060,2060,2060,0
20240830,123000,4221015,2060,2060,2060,2060,0
20240830,122900,4221015,2060,2060,2060,2060,0
20240830,122800,4221015,2060,2060,2060,2060,0
20240830,122700,4221015,2060,2060,2060,2060,0
20240830,122600,4221015,2060,2060,2060,2060,0
20240830,122500,4221015,2060,2060,2060,2060,0
20240830,122400,4221015,2060,2060,2060,2060,0
20240830,122300,4221015,2060,2060,2060,2060,0
20240830,122200,4221015,2060,2060,2060,2060,0
20240830,122100,4221015,2060,2060,2060,2060,1
20240830,122000,4218955,2055,2055,2055,2055,0
20240830,121900,4218955,2055,2055,2055,2055,0
20240830,121800,4218955,2055,2055,2055,2055,0
20240830,121700,4218955,2055,2055,2055,2055,0
20240830,121600,4218955,2055,2055,2055,2055,0
20240830,121500,4218955,2055,2055,2055,2055,0
20240830,121400,4218955,2055,2055,2055,2055,0
20240830,121300,4218955,2055,2055,2055,2055,0
20240830,121200,4218955,2055,2055,2055,2055,0
20240830,121100,4218955,2055,2055,2055,2055,0
20240830,121000,4218955,2055,2055,2055,2055,0
20240830,120900,4218955,2055,2055,2055,2055,0
20240830,120800,4218955,2055,2055,2055,2055,0
20240830,120700,4218955,2055,2055,2055,2055,0
20240830,120600,4218955,2055,2055,2055,2055,0
20240830,120500,4218955,2055,2055,2055,2055,0
20240830,120400,4218955,2055,2055,2055,2055,0
20240830,120300,4218955,2055,2055,2055,2055,0
20240830,120200,4218955,2055,2055,2055,2055,0
20240830,120100,4218955,2055,2055,2055,2055,0
20240830,120000,4218955,2055,2055,2055,2055,0
20240830,115900,4218955,2055,2055,2055,2055,0
20240830,115800,4218955,2055,2055,2055,2055,0
20240830,115700,4218955,2055,2055,2055,2055,0
20240830,115600,4218955,2055,2055,2055,2055,0
20240830,115500,4218955,2055,2055,2055,2055,0
20240830,115400,4218955,2055,2055,2055,2055,0
20240830,115300,4218955,2055,2055,2055,2055,0
20240830,115200,4218955,2055,2055,2055,2055,0
20240830,115100,4218955,2055,2055,2055,2055,0
20240830,115000,4218955,2055,2055,2055,2055,0
20240830,114900,4218955,2055,2055,2055,2055,0
20240830,114800,4218955,2055,2055,2055,2055,0
20240830,114700,4218955,2055,2055,2055,2055,0
20240830,114600,4218955,2055,2055,2055,2055,0
20240830,114500,4218955,2055,2055,2055,2055,0
20240830,114400,4218955,2055,2055,2055,2055,0
20240830,114300,4218955,2055,2055,2055,2055,0
20240830,114200,4218955,2055,2055,2055,2055,0
20240830,114100,4218955,2055,2055,2055,2055,0
20240830,114000,4218955,2055,2055,2055,2055,0
20240830,113900,4218955,2055,2055,2055,2055,0
20240830,113800,4218955,2055,2055,2055,2055,0
20240830,113700,4218955,2055,2055,2055,2055,0
20240830,113600,4218955,2055,2055,2055,2055,0
20240830,113500,4218955,2055,2055,2055,2055,0
20240830,113400,4218955,2055,2055,2055,2055,0
20240830,113300,4218955,2055,2055,2055,2055,0
20240830,113200,4218955,2055,2055,2055,2055,0
20240830,113100,4218955,2055,2055,2055,2055,0
20240830,113000,4218955,2055,2055,2055,2055,2
20240830,112900,4214845,2055,2055,2055,2055,0
20240830,112800,4214845,2055,2055,2055,2055,0
20240830,112700,4214845,2055,2055,2055,2055,0
20240830,112600,4214845,2055,2055,2055,2055,0
20240830,112500,4214845,2055,2055,2055,2055,0
20240830,112400,4214845,2055,2055,2055,2055,0
20240830,112300,4214845,2055,2055,2055,2055,0
20240830,112200,4214845,2055,2055,2055,2055,0
20240830,112100,4214845,2055,2055,2055,2055,0
20240830,112000,4214845,2055,2055,2055,2055,0
20240830,111900,4214845,2055,2055,2055,2055,0
20240830,111800,4214845,2055,2055,2055,2055,0
20240830,111700,4214845,2055,2055,2055,2055,0
20240830,111600,4214845,2055,2055,2055,2055,0
20240830,111500,4214845,2055,2055,2055,2055,0
20240830,111400,4214845,2055,2055,2055,2055,0
20240830,111300,4214845,2055,2055,2055,2055,0
20240830,111200,4214845,2055,2055,2055,2055,0
20240830,111100,4214845,2055,2055,2055,2055,0
20240830,111000,4214845,2055,2055,2055,2055,0
20240830,110900,4214845,2055,2055,2055,2055,0
20240830,110800,4214845,2055,2055,2055,2055,0
20240830,110700,4214845,2055,2055,2055,2055,0
20240830,110600,4214845,2055,2055,2055,2055,0
20240830,110500,4214845,2055,2055,2055,2055,0
20240830,110400,4214845,2055,2055,2055,2055,0
20240830,110300,4214845,2055,2055,2055,2055,0
20240830,110200,4214845,2055,2055,2055,2055,0
20240830,110100,4214845,2055,2055,2055,2055,0
20240830,110000,4214845,2055,2055,2055,2055,0
20240830,105900,4214845,2055,2055,2055,2055,0
20240830,105800,4214845,2055,2055,2055,2055,0
20240830,105700,4214845,2055,2055,2055,2055,0
20240830,105600,4214845,2055,2055,2055,2055,0
20240830,105500,4214845,2055,2055,2055,2055,0
20240830,105400,4214845,2055,2055,2055,2055,0
20240830,105300,4214845,2055,2055,2055,2055,0
20240830,105200,4214845,2055,2055,2055,2055,0
20240830,105100,4214845,2055,2055,2055,2055,0
20240830,105000,4214845,2055,2055,2055,2055,0
20240830,104900,4214845,2055,2055,2055,2055,0
20240830,104800,4214845,2055,2055,2055,2055,0
20240830,104700,4214845,2055,2060,2060,2055,1221
20240830,104600,1705680,2060,2060,2060,2060,0
20240830,104500,1705680,2060,2060,2060,2060,0
20240830,104400,1705680,2060,2060,2060,2060,0
20240830,104300,1705680,2060,2060,2060,2060,0
20240830,104200,1705680,2060,2060,2060,2060,0
20240830,104100,1705680,2060,2060,2060,2060,0
20240830,104000,1705680,2060,2060,2060,2060,0
20240830,103900,1705680,2060,2060,2060,2060,0
20240830,103800,1705680,2060,2060,2060,2060,0
20240830,103700,1705680,2060,2060,2060,2060,0
20240830,103600,1705680,2060,2060,2060,2060,0
20240830,103500,1705680,2060,2060,2060,2060,0
20240830,103400,1705680,2060,2060,2060,2060,0
20240830,103300,1705680,2060,2060,2060,2060,0
20240830,103200,1705680,2060,2060,2060,2060,0
20240830,103100,1705680,2060,2060,2060,2060,0
20240830,103000,1705680,2060,2060,2060,2060,0
20240830,102900,1705680,2060,2060,2060,2060,0
20240830,102800,1705680,2060,2060,2060,2060,0
20240830,102700,1705680,2060,2060,2060,2060,0
20240830,102600,1705680,2060,2060,2060,2060,583
20240830,102500,504700,2060,2060,2060,2060,245
20240830,102400,0,2070,2070,2070,2070,0
20240830,102300,0,2070,2070,2070,2070,0
20240830,102200,0,2070,2070,2070,2070,0
20240830,102100,0,2070,2070,2070,2070,0
20240830,102000,0,2070,2070,2070,2070,0
20240830,101900,0,2070,2070,2070,2070,0
20240830,101800,0,2070,2070,2070,2070,0
20240830,101700,0,2070,2070,2070,2070,0
20240830,101600,0,2070,2070,2070,2070,0
20240830,101500,0,2070,2070,2070,2070,0
20240830,101400,0,2070,2070,2070,2070,0
20240830,101300,0,2070,2070,2070,2070,0
20240830,101200,0,2070,2070,2070,2070,0
20240830,101100,0,2070,2070,2070,2070,0
20240830,101000,0,2070,2070,2070,2070,0
20240830,100900,0,2070,2070,2070,2070,0
20240830,100800,0,2070,2070,2070,2070,0
20240830,100700,0,2070,2070,2070,2070,0
20240830,100600,0,2070,2070,2070,2070,0
20240830,100500,0,2070,2070,2070,2070,0
20240830,100400,0,2070,2070,2070,2070,0
20240830,100300,0,2070,2070,2070,2070,0
20240830,100200,0,2070,2070,2070,2070,0
20240830,100100,0,2070,2070,2070,2070,0
20240830,100000,0,2070,2070,2070,2070,0
20240830,095900,0,2070,2070,2070,2070,0
20240830,095800,0,2070,2070,2070,2070,0
20240830,095700,0,2070,2070,2070,2070,0
20240830,095600,0,2070,2070,2070,2070,0
20240830,095500,0,2070,2070,2070,2070,0
20240830,095400,0,2070,2070,2070,2070,0
20240830,095300,0,2070,2070,2070,2070,0
20240830,095200,0,2070,2070,2070,2070,0
20240830,095100,0,2070,2070,2070,2070,0
20240830,095000,0,2070,2070,2070,2070,0
20240830,094900,0,2070,2070,2070,2070,0
20240830,094800,0,2070,2070,2070,2070,0
20240830,094700,0,2070,2070,2070,2070,0
20240830,094600,0,2070,2070,2070,2070,0
20240830,094500,0,2070,2070,2070,2070,0
20240830,094400,0,2070,2070,2070,2070,0
20240830,094300,0,2070,2070,2070,2070,0
20240830,094200,0,2070,2070,2070,2070,0
20240830,094100,0,2070,2070,2070,2070,0
20240830,094000,0,2070,2070,2070,2070,0
20240830,093900,0,2070,2070,2070,2070,0
20240830,093800,0,2070,2070,2070,2070,0
20240830,093700,0,2070,2070,2070,2070,0
20240830,093600,0,2070,2070,2070,2070,0
20240830,093500,0,2070,2070,2070,2070,0
20240830,093400,0,2070,2070,2070,2070,0
20240830,093300,0,2070,2070,2070,2070,0
20240830,093200,0,2070,2070,2070,2070,0
20240830,093100,0,2070,2070,2070,2070,0
20240830,093000,0,2070,2070,2070,2070,0
20240830,092900,0,2070,2070,2070,2070,0
20240830,092800,0,2070,2070,2070,2070,0
20240830,092700,0,2070,2070,2070,2070,0
20240830,092600,0,2070,2070,2070,2070,0
20240830,092500,0,2070,2070,2070,2070,0
20240830,092400,0,2070,2070,2070,2070,0
20240830,092300,0,2070,2070,2070,2070,0
20240830,092200,0,2070,2070,2070,2070,0
20240830,092100,0,2070,2070,2070,2070,0
20240830,092000,0,2070,2070,2070,2070,0
20240830,091900,0,2070,2070,2070,2070,0
20240830,091800,0,2070,2070,2070,2070,0
20240830,091700,0,2070,2070,2070,2070,0
20240830,091600,0,2070,2070,2070,2070,0
20240830,091500,0,2070,2070,2070,2070,0
20240830,091400,0,2070,2070,2070,2070,0
20240830,091300,0,2070,2070,2070,2070,0
20240830,091200,0,2070,2070,2070,2070,0
20240830,091100,0,2070,2070,2070,2070,0
20240830,091000,0,2070,2070,2070,2070,0
20240830,090900,0,2070,2070,2070,2070,0
20240830,090800,0,2070,2070,2070,2070,0
20240830,090700,0,2070,2070,2070,2070,0
20240830,090600,0,2070,2070,2070,2070,0
20240830,090500,0,2070,2070,2070,2070,0
20240830,090400,0,2070,2070,2070,2070,0
20240830,090300,0,2070,2070,2070,2070,0
20240830,090200,0,2070,2070,2070,2070,0
20240830,090100,0,2070,2070,2070,2070,0
20240830,090000,0,2070,2070,2070,2070,0