KissMeData/289170/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,205700,13130710,4150,4150,4150,4150,800
20240828,205600,13130710,4150,4150,4150,4150,0
20240828,205500,13130710,4150,4150,4150,4150,0
20240828,205400,13130710,4150,4150,4150,4150,0
20240828,205300,13130710,4150,4150,4150,4150,0
20240828,205200,13130710,4150,4150,4150,4150,0
20240828,205100,13130710,4150,4150,4150,4150,0
20240828,205000,13130710,4150,4150,4150,4150,0
20240828,204900,13130710,4150,4150,4150,4150,0
20240828,204800,13130710,4150,4150,4150,4150,0
20240828,204700,13130710,4150,4150,4150,4150,0
20240828,204600,13130710,4150,4150,4150,4150,0
20240828,204500,13130710,4150,4150,4150,4150,0
20240828,204400,13130710,4150,4150,4150,4150,0
20240828,204300,13130710,4150,4150,4150,4150,0
20240828,204200,13130710,4150,4150,4150,4150,0
20240828,204100,13130710,4150,4150,4150,4150,0
20240828,204000,13130710,4150,4150,4150,4150,0
20240828,203900,13130710,4150,4150,4150,4150,0
20240828,203800,13130710,4150,4150,4150,4150,0
20240828,203700,13130710,4150,4150,4150,4150,0
20240828,203600,13130710,4150,4150,4150,4150,0
20240828,203500,13130710,4150,4150,4150,4150,0
20240828,203400,13130710,4150,4150,4150,4150,0
20240828,203300,13130710,4150,4150,4150,4150,0
20240828,203200,13130710,4150,4150,4150,4150,0
20240828,203100,13130710,4150,4150,4150,4150,0
20240828,203000,13130710,4150,4150,4150,4150,0
20240828,202900,13130710,4150,4150,4150,4150,0
20240828,202800,13130710,4150,4150,4150,4150,0
20240828,202700,13130710,4150,4150,4150,4150,800
20240828,202600,13130710,4150,4150,4150,4150,0
20240828,202500,13130710,4150,4150,4150,4150,0
20240828,202400,13130710,4150,4150,4150,4150,0
20240828,202300,13130710,4150,4150,4150,4150,0
20240828,202200,13130710,4150,4150,4150,4150,0
20240828,202100,13130710,4150,4150,4150,4150,0
20240828,202000,13130710,4150,4150,4150,4150,0
20240828,201900,13130710,4150,4150,4150,4150,0
20240828,201800,13130710,4150,4150,4150,4150,0
20240828,201700,13130710,4150,4150,4150,4150,0
20240828,201600,13130710,4150,4150,4150,4150,0
20240828,201500,13130710,4150,4150,4150,4150,0
20240828,201400,13130710,4150,4150,4150,4150,0
20240828,201300,13130710,4150,4150,4150,4150,0
20240828,201200,13130710,4150,4150,4150,4150,0
20240828,201100,13130710,4150,4150,4150,4150,0
20240828,201000,13130710,4150,4150,4150,4150,0
20240828,200900,13130710,4150,4150,4150,4150,0
20240828,200800,13130710,4150,4150,4150,4150,0
20240828,200700,13130710,4150,4150,4150,4150,0
20240828,200600,13130710,4150,4150,4150,4150,0
20240828,200500,13130710,4150,4150,4150,4150,0
20240828,200400,13130710,4150,4150,4150,4150,0
20240828,200300,13130710,4150,4150,4150,4150,0
20240828,200200,13130710,4150,4150,4150,4150,0
20240828,200100,13130710,4150,4150,4150,4150,0
20240828,200000,13130710,4150,4150,4150,4150,0
20240828,195900,13130710,4150,4150,4150,4150,0
20240828,195800,13130710,4150,4150,4150,4150,0
20240828,195700,13130710,4150,4150,4150,4150,800
20240828,195600,13130710,4150,4150,4150,4150,0
20240828,195500,13130710,4150,4150,4150,4150,0
20240828,195400,13130710,4150,4150,4150,4150,0
20240828,195300,13130710,4150,4150,4150,4150,0
20240828,195200,13130710,4150,4150,4150,4150,0
20240828,195100,13130710,4150,4150,4150,4150,0
20240828,195000,13130710,4150,4150,4150,4150,0
20240828,194900,13130710,4150,4150,4150,4150,0
20240828,194800,13130710,4150,4150,4150,4150,0
20240828,194700,13130710,4150,4150,4150,4150,0
20240828,194600,13130710,4150,4150,4150,4150,0
20240828,194500,13130710,4150,4150,4150,4150,0
20240828,194400,13130710,4150,4150,4150,4150,0
20240828,194300,13130710,4150,4150,4150,4150,0
20240828,194200,13130710,4150,4150,4150,4150,0
20240828,194100,13130710,4150,4150,4150,4150,0
20240828,194000,13130710,4150,4150,4150,4150,0
20240828,193900,13130710,4150,4150,4150,4150,0
20240828,193800,13130710,4150,4150,4150,4150,0
20240828,193700,13130710,4150,4150,4150,4150,0
20240828,193600,13130710,4150,4150,4150,4150,0
20240828,193500,13130710,4150,4150,4150,4150,0
20240828,193400,13130710,4150,4150,4150,4150,0
20240828,193300,13130710,4150,4150,4150,4150,0
20240828,193200,13130710,4150,4150,4150,4150,0
20240828,193100,13130710,4150,4150,4150,4150,0
20240828,193000,13130710,4150,4150,4150,4150,0
20240828,192900,13130710,4150,4150,4150,4150,0
20240828,192800,13130710,4150,4150,4150,4150,0
20240828,192700,13130710,4150,4150,4150,4150,800
20240828,192600,13130710,4150,4150,4150,4150,0
20240828,192500,13130710,4150,4150,4150,4150,0
20240828,192400,13130710,4150,4150,4150,4150,0
20240828,192300,13130710,4150,4150,4150,4150,0
20240828,192200,13130710,4150,4150,4150,4150,0
20240828,192100,13130710,4150,4150,4150,4150,0
20240828,192000,13130710,4150,4150,4150,4150,0
20240828,191900,13130710,4150,4150,4150,4150,0
20240828,191800,13130710,4150,4150,4150,4150,0
20240828,191700,13130710,4150,4150,4150,4150,0
20240828,191600,13130710,4150,4150,4150,4150,0
20240828,191500,13130710,4150,4150,4150,4150,0
20240828,191400,13130710,4150,4150,4150,4150,0
20240828,191300,13130710,4150,4150,4150,4150,0
20240828,191200,13130710,4150,4150,4150,4150,0
20240828,191100,13130710,4150,4150,4150,4150,0
20240828,191000,13130710,4150,4150,4150,4150,0
20240828,190900,13130710,4150,4150,4150,4150,0
20240828,190800,13130710,4150,4150,4150,4150,0
20240828,190700,13130710,4150,4150,4150,4150,0
20240828,190600,13130710,4150,4150,4150,4150,0
20240828,190500,13130710,4150,4150,4150,4150,0
20240828,190400,13130710,4150,4150,4150,4150,0
20240828,190300,13130710,4150,4150,4150,4150,0
20240828,190200,13130710,4150,4150,4150,4150,0
20240828,190100,13130710,4150,4150,4150,4150,0
20240828,190000,13130710,4150,4150,4150,4150,0
20240828,185900,13130710,4150,4150,4150,4150,0
20240828,185800,13130710,4150,4150,4150,4150,0
20240828,185700,13130710,4150,4150,4150,4150,800
20240828,185600,13130710,4150,4150,4150,4150,0
20240828,185500,13130710,4150,4150,4150,4150,0
20240828,185400,13130710,4150,4150,4150,4150,0
20240828,185300,13130710,4150,4150,4150,4150,0
20240828,185200,13130710,4150,4150,4150,4150,0
20240828,185100,13130710,4150,4150,4150,4150,0
20240828,185000,13130710,4150,4150,4150,4150,0
20240828,184900,13130710,4150,4150,4150,4150,0
20240828,184800,13130710,4150,4150,4150,4150,0
20240828,184700,13130710,4150,4150,4150,4150,0
20240828,184600,13130710,4150,4150,4150,4150,0
20240828,184500,13130710,4150,4150,4150,4150,0
20240828,184400,13130710,4150,4150,4150,4150,0
20240828,184300,13130710,4150,4150,4150,4150,0
20240828,184200,13130710,4150,4150,4150,4150,0
20240828,184100,13130710,4150,4150,4150,4150,0
20240828,184000,13130710,4150,4150,4150,4150,0
20240828,183900,13130710,4150,4150,4150,4150,0
20240828,183800,13130710,4150,4150,4150,4150,0
20240828,183700,13130710,4150,4150,4150,4150,0
20240828,183600,13130710,4150,4150,4150,4150,0
20240828,183500,13130710,4150,4150,4150,4150,0
20240828,183400,13130710,4150,4150,4150,4150,0
20240828,183300,13130710,4150,4150,4150,4150,0
20240828,183200,13130710,4150,4150,4150,4150,0
20240828,183100,13130710,4150,4150,4150,4150,0
20240828,183000,13130710,4150,4150,4150,4150,0
20240828,182900,13130710,4150,4150,4150,4150,0
20240828,182800,13130710,4150,4150,4150,4150,0
20240828,182700,13130710,4150,4150,4150,4150,800
20240828,182600,13130710,4150,4150,4150,4150,0
20240828,182500,13130710,4150,4150,4150,4150,0
20240828,182400,13130710,4150,4150,4150,4150,0
20240828,182300,13130710,4150,4150,4150,4150,0
20240828,182200,13130710,4150,4150,4150,4150,0
20240828,182100,13130710,4150,4150,4150,4150,0
20240828,182000,13130710,4150,4150,4150,4150,0
20240828,181900,13130710,4150,4150,4150,4150,0
20240828,181800,13130710,4150,4150,4150,4150,0
20240828,181700,13130710,4150,4150,4150,4150,0
20240828,181600,13130710,4150,4150,4150,4150,0
20240828,181500,13130710,4150,4150,4150,4150,0
20240828,181400,13130710,4150,4150,4150,4150,0
20240828,181300,13130710,4150,4150,4150,4150,0
20240828,181200,13130710,4150,4150,4150,4150,0
20240828,181100,13130710,4150,4150,4150,4150,0
20240828,181000,13130710,4150,4150,4150,4150,0
20240828,180900,13130710,4150,4150,4150,4150,0
20240828,180800,13130710,4150,4150,4150,4150,0
20240828,180700,13130710,4150,4150,4150,4150,0
20240828,180600,13130710,4150,4150,4150,4150,0
20240828,180500,13130710,4150,4150,4150,4150,0
20240828,180400,13130710,4150,4150,4150,4150,0
20240828,180300,13130710,4150,4150,4150,4150,0
20240828,180200,13130710,4150,4150,4150,4150,0
20240828,180100,13130710,4150,4150,4150,4150,0
20240828,180000,13130710,4150,4150,4150,4150,0
20240828,175900,13130710,4150,4150,4150,4150,0
20240828,175800,13130710,4150,4150,4150,4150,0
20240828,175700,13130710,4150,4150,4150,4150,800
20240828,175600,13130710,4150,4150,4150,4150,0
20240828,175500,13130710,4150,4150,4150,4150,0
20240828,175400,13130710,4150,4150,4150,4150,0
20240828,175300,13130710,4150,4150,4150,4150,0
20240828,175200,13130710,4150,4150,4150,4150,0
20240828,175100,13130710,4150,4150,4150,4150,0
20240828,175000,13130710,4150,4150,4150,4150,0
20240828,174900,13130710,4150,4150,4150,4150,0
20240828,174800,13130710,4150,4150,4150,4150,0
20240828,174700,13130710,4150,4150,4150,4150,0
20240828,174600,13130710,4150,4150,4150,4150,0
20240828,174500,13130710,4150,4150,4150,4150,0
20240828,174400,13130710,4150,4150,4150,4150,0
20240828,174300,13130710,4150,4150,4150,4150,0
20240828,174200,13130710,4150,4150,4150,4150,0
20240828,174100,13130710,4150,4150,4150,4150,0
20240828,174000,13130710,4150,4150,4150,4150,0
20240828,173900,13130710,4150,4150,4150,4150,0
20240828,173800,13130710,4150,4150,4150,4150,0
20240828,173700,13130710,4150,4150,4150,4150,0
20240828,173600,13130710,4150,4150,4150,4150,0
20240828,173500,13130710,4150,4150,4150,4150,0
20240828,173400,13130710,4150,4150,4150,4150,0
20240828,173300,13130710,4150,4150,4150,4150,0
20240828,173200,13130710,4150,4150,4150,4150,0
20240828,173100,13130710,4150,4150,4150,4150,0
20240828,173000,13130710,4150,4150,4150,4150,0
20240828,172900,13130710,4150,4150,4150,4150,0
20240828,172800,13130710,4150,4150,4150,4150,0
20240828,172700,13130710,4150,4150,4150,4150,800
20240828,172600,13130710,4150,4150,4150,4150,0
20240828,172500,13130710,4150,4150,4150,4150,0
20240828,172400,13130710,4150,4150,4150,4150,0
20240828,172300,13130710,4150,4150,4150,4150,0
20240828,172200,13130710,4150,4150,4150,4150,0
20240828,172100,13130710,4150,4150,4150,4150,0
20240828,172000,13130710,4150,4150,4150,4150,0
20240828,171900,13130710,4150,4150,4150,4150,0
20240828,171800,13130710,4150,4150,4150,4150,0
20240828,171700,13130710,4150,4150,4150,4150,0
20240828,171600,13130710,4150,4150,4150,4150,0
20240828,171500,13130710,4150,4150,4150,4150,0
20240828,171400,13130710,4150,4150,4150,4150,0
20240828,171300,13130710,4150,4150,4150,4150,0
20240828,171200,13130710,4150,4150,4150,4150,0
20240828,171100,13130710,4150,4150,4150,4150,0
20240828,171000,13130710,4150,4150,4150,4150,0
20240828,170900,13130710,4150,4150,4150,4150,0
20240828,170800,13130710,4150,4150,4150,4150,0
20240828,170700,13130710,4150,4150,4150,4150,0
20240828,170600,13130710,4150,4150,4150,4150,0
20240828,170500,13130710,4150,4150,4150,4150,0
20240828,170400,13130710,4150,4150,4150,4150,0
20240828,170300,13130710,4150,4150,4150,4150,0
20240828,170200,13130710,4150,4150,4150,4150,0
20240828,170100,13130710,4150,4150,4150,4150,0
20240828,170000,13130710,4150,4150,4150,4150,0
20240828,165900,13130710,4150,4150,4150,4150,0
20240828,165800,13130710,4150,4150,4150,4150,0
20240828,165700,13130710,4150,4150,4150,4150,800
20240828,165600,13130710,4150,4150,4150,4150,0
20240828,165500,13130710,4150,4150,4150,4150,0
20240828,165400,13130710,4150,4150,4150,4150,0
20240828,165300,13130710,4150,4150,4150,4150,0
20240828,165200,13130710,4150,4150,4150,4150,0
20240828,165100,13130710,4150,4150,4150,4150,0
20240828,165000,13130710,4150,4150,4150,4150,0
20240828,164900,13130710,4150,4150,4150,4150,0
20240828,164800,13130710,4150,4150,4150,4150,0
20240828,164700,13130710,4150,4150,4150,4150,0
20240828,164600,13130710,4150,4150,4150,4150,0
20240828,164500,13130710,4150,4150,4150,4150,0
20240828,164400,13130710,4150,4150,4150,4150,0
20240828,164300,13130710,4150,4150,4150,4150,0
20240828,164200,13130710,4150,4150,4150,4150,0
20240828,164100,13130710,4150,4150,4150,4150,0
20240828,164000,13130710,4150,4150,4150,4150,0
20240828,163900,13130710,4150,4150,4150,4150,0
20240828,163800,13130710,4150,4150,4150,4150,0
20240828,163700,13130710,4150,4150,4150,4150,0
20240828,163600,13130710,4150,4150,4150,4150,0
20240828,163500,13130710,4150,4150,4150,4150,0
20240828,163400,13130710,4150,4150,4150,4150,0
20240828,163300,13130710,4150,4150,4150,4150,0
20240828,163200,13130710,4150,4150,4150,4150,0
20240828,163100,13130710,4150,4150,4150,4150,0
20240828,163000,13130710,4150,4150,4150,4150,0
20240828,162900,13130710,4150,4150,4150,4150,0
20240828,162800,13130710,4150,4150,4150,4150,0
20240828,162700,13130710,4150,4150,4150,4150,800
20240828,162600,13130710,4150,4150,4150,4150,0
20240828,162500,13130710,4150,4150,4150,4150,0
20240828,162400,13130710,4150,4150,4150,4150,0
20240828,162300,13130710,4150,4150,4150,4150,0
20240828,162200,13130710,4150,4150,4150,4150,0
20240828,162100,13130710,4150,4150,4150,4150,0
20240828,162000,13130710,4150,4150,4150,4150,0
20240828,161900,13130710,4150,4150,4150,4150,0
20240828,161800,13130710,4150,4150,4150,4150,0
20240828,161700,13130710,4150,4150,4150,4150,0
20240828,161600,13130710,4150,4150,4150,4150,0
20240828,161500,13130710,4150,4150,4150,4150,0
20240828,161400,13130710,4150,4150,4150,4150,0
20240828,161300,13130710,4150,4150,4150,4150,0
20240828,161200,13130710,4150,4150,4150,4150,0
20240828,161100,13130710,4150,4150,4150,4150,0
20240828,161000,13130710,4150,4150,4150,4150,0
20240828,160900,13130710,4150,4150,4150,4150,0
20240828,160800,13130710,4150,4150,4150,4150,0
20240828,160700,13130710,4150,4150,4150,4150,0
20240828,160600,13130710,4150,4150,4150,4150,0
20240828,160500,13130710,4150,4150,4150,4150,0
20240828,160400,13130710,4150,4150,4150,4150,0
20240828,160300,13130710,4150,4150,4150,4150,0
20240828,160200,13130710,4150,4150,4150,4150,0
20240828,160100,13130710,4150,4150,4150,4150,0
20240828,160000,13130710,4150,4150,4150,4150,0
20240828,155900,13130710,4150,4150,4150,4150,0
20240828,155800,13130710,4150,4150,4150,4150,0
20240828,155700,13130710,4150,4150,4150,4150,800
20240828,155600,13130710,4150,4150,4150,4150,0
20240828,155500,13130710,4150,4150,4150,4150,0
20240828,155400,13130710,4150,4150,4150,4150,0
20240828,155300,13130710,4150,4150,4150,4150,0
20240828,155200,13130710,4150,4150,4150,4150,0
20240828,155100,13130710,4150,4150,4150,4150,0
20240828,155000,13130710,4150,4150,4150,4150,0
20240828,154900,13130710,4150,4150,4150,4150,0
20240828,154800,13130710,4150,4150,4150,4150,0
20240828,154700,13130710,4150,4150,4150,4150,0
20240828,154600,13130710,4150,4150,4150,4150,0
20240828,154500,13130710,4150,4150,4150,4150,0
20240828,154400,13130710,4150,4150,4150,4150,0
20240828,154300,13130710,4150,4150,4150,4150,0
20240828,154200,13130710,4150,4150,4150,4150,0
20240828,154100,13130710,4150,4150,4150,4150,0
20240828,154000,13130710,4150,4150,4150,4150,0
20240828,153900,13130710,4150,4150,4150,4150,0
20240828,153800,13130710,4150,4150,4150,4150,0
20240828,153700,13130710,4150,4150,4150,4150,0
20240828,153600,13130710,4150,4150,4150,4150,0
20240828,153500,13130710,4150,4150,4150,4150,0
20240828,153400,13130710,4150,4150,4150,4150,0
20240828,153300,13130710,4150,4150,4150,4150,0
20240828,153200,13130710,4150,4150,4150,4150,0
20240828,153100,13130710,4150,4150,4150,4150,0
20240828,153000,13130710,4150,4150,4150,4150,0
20240828,152900,13130710,4150,4150,4150,4150,0
20240828,152800,13130710,4150,4150,4150,4150,0
20240828,152700,13130710,4150,4150,4150,4150,0
20240828,152600,13130710,4150,4150,4150,4150,0
20240828,152500,13130710,4150,4150,4150,4150,0
20240828,152400,13130710,4150,4150,4150,4150,0
20240828,152300,13130710,4150,4150,4150,4150,0
20240828,152200,13130710,4150,4150,4150,4150,0
20240828,152100,13130710,4150,4150,4150,4150,0
20240828,152000,13130710,4150,4150,4150,4150,0
20240828,151900,13130710,4150,4150,4150,4150,800
20240828,151800,9810710,4150,4150,4150,4150,0
20240828,151700,9810710,4150,4150,4150,4150,0
20240828,151600,9810710,4150,4150,4150,4150,0
20240828,151500,9810710,4150,4150,4150,4150,0
20240828,151400,9810710,4150,4150,4150,4150,0
20240828,151300,9810710,4150,4150,4150,4150,0
20240828,151200,9810710,4150,4150,4150,4150,15
20240828,151100,9748460,4150,4150,4150,4150,33
20240828,151000,9611510,4170,4170,4170,4170,0
20240828,150900,9611510,4170,4170,4170,4170,0
20240828,150800,9611510,4170,4170,4170,4170,0
20240828,150700,9611510,4170,4170,4170,4170,0
20240828,150600,9611510,4170,4170,4170,4170,0
20240828,150500,9611510,4170,4170,4170,4170,0
20240828,150400,9611510,4170,4170,4170,4170,0
20240828,150300,9611510,4170,4170,4170,4170,0
20240828,150200,9611510,4170,4170,4170,4170,0
20240828,150100,9611510,4170,4170,4170,4170,0
20240828,150000,9611510,4170,4170,4170,4170,2
20240828,145900,9603170,4170,4170,4170,4170,0
20240828,145800,9603170,4170,4170,4170,4170,0
20240828,145700,9603170,4170,4170,4170,4170,0
20240828,145600,9603170,4170,4170,4170,4170,0
20240828,145500,9603170,4170,4170,4170,4170,0
20240828,145400,9603170,4170,4170,4170,4170,0
20240828,145300,9603170,4170,4170,4170,4170,0
20240828,145200,9603170,4170,4170,4170,4170,0
20240828,145100,9603170,4170,4170,4170,4170,0
20240828,145000,9603170,4170,4170,4170,4170,0
20240828,144900,9603170,4170,4170,4170,4170,20
20240828,144800,9519770,4170,4170,4170,4170,0
20240828,144700,9519770,4170,4160,4170,4160,2027
20240828,144600,1072455,4160,4160,4160,4160,0
20240828,144500,1072455,4160,4160,4160,4160,0
20240828,144400,1072455,4160,4160,4160,4160,0
20240828,144300,1072455,4160,4160,4160,4160,0
20240828,144200,1072455,4160,4160,4160,4160,0
20240828,144100,1072455,4160,4160,4160,4160,0
20240828,144000,1072455,4160,4160,4160,4160,1
20240828,143900,1068295,4120,4120,4120,4120,0
20240828,143800,1068295,4120,4120,4120,4120,0
20240828,143700,1068295,4120,4120,4120,4120,0
20240828,143600,1068295,4120,4120,4120,4120,100
20240828,143500,656295,4120,4120,4120,4120,0
20240828,143400,656295,4120,4120,4120,4120,0
20240828,143300,656295,4120,4120,4120,4120,0
20240828,143200,656295,4120,4120,4120,4120,0
20240828,143100,656295,4120,4120,4120,4120,0
20240828,143000,656295,4120,4120,4120,4120,0
20240828,142900,656295,4120,4120,4120,4120,0
20240828,142800,656295,4120,4120,4120,4120,0
20240828,142700,656295,4120,4120,4120,4120,0
20240828,142600,656295,4120,4120,4120,4120,30
20240828,142500,532695,4195,4195,4195,4195,0
20240828,142400,532695,4195,4195,4195,4195,0
20240828,142300,532695,4195,4195,4195,4195,0
20240828,142200,532695,4195,4195,4195,4195,0
20240828,142100,532695,4195,4195,4195,4195,0
20240828,142000,532695,4195,4195,4195,4195,0
20240828,141900,532695,4195,4195,4195,4195,0
20240828,141800,532695,4195,4195,4195,4195,0
20240828,141700,532695,4195,4195,4195,4195,0
20240828,141600,532695,4195,4195,4195,4195,0
20240828,141500,532695,4195,4195,4195,4195,0
20240828,141400,532695,4195,4195,4195,4195,0
20240828,141300,532695,4195,4195,4195,4195,0
20240828,141200,532695,4195,4195,4195,4195,0
20240828,141100,532695,4195,4195,4195,4195,0
20240828,141000,532695,4195,4195,4195,4195,0
20240828,140900,532695,4195,4195,4195,4195,0
20240828,140800,532695,4195,4195,4195,4195,0
20240828,140700,532695,4195,4195,4195,4195,0
20240828,140600,532695,4195,4195,4195,4195,0
20240828,140500,532695,4195,4195,4195,4195,0
20240828,140400,532695,4195,4195,4195,4195,0
20240828,140300,532695,4195,4195,4195,4195,0
20240828,140200,532695,4195,4195,4195,4195,0
20240828,140100,532695,4195,4195,4195,4195,0
20240828,140000,532695,4195,4195,4195,4195,0
20240828,135900,532695,4195,4195,4195,4195,0
20240828,135800,532695,4195,4195,4195,4195,0
20240828,135700,532695,4195,4195,4195,4195,0
20240828,135600,532695,4195,4195,4195,4195,0
20240828,135500,532695,4195,4195,4195,4195,0
20240828,135400,532695,4195,4195,4195,4195,0
20240828,135300,532695,4195,4195,4195,4195,0
20240828,135200,532695,4195,4195,4195,4195,0
20240828,135100,532695,4195,4195,4195,4195,0
20240828,135000,532695,4195,4195,4195,4195,0
20240828,134900,532695,4195,4195,4195,4195,0
20240828,134800,532695,4195,4195,4195,4195,0
20240828,134700,532695,4195,4195,4195,4195,0
20240828,134600,532695,4195,4195,4195,4195,0
20240828,134500,532695,4195,4195,4195,4195,0
20240828,134400,532695,4195,4195,4195,4195,0
20240828,134300,532695,4195,4195,4195,4195,0
20240828,134200,532695,4195,4195,4195,4195,0
20240828,134100,532695,4195,4195,4195,4195,0
20240828,134000,532695,4195,4195,4195,4195,0
20240828,133900,532695,4195,4195,4195,4195,0
20240828,133800,532695,4195,4195,4195,4195,0
20240828,133700,532695,4195,4195,4195,4195,0
20240828,133600,532695,4195,4195,4195,4195,0
20240828,133500,532695,4195,4195,4195,4195,0
20240828,133400,532695,4195,4195,4195,4195,0
20240828,133300,532695,4195,4195,4195,4195,0
20240828,133200,532695,4195,4195,4195,4195,0
20240828,133100,532695,4195,4195,4195,4195,0
20240828,133000,532695,4195,4195,4195,4195,0
20240828,132900,532695,4195,4195,4195,4195,0
20240828,132800,532695,4195,4195,4195,4195,0
20240828,132700,532695,4195,4195,4195,4195,0
20240828,132600,532695,4195,4195,4195,4195,0
20240828,132500,532695,4195,4195,4195,4195,0
20240828,132400,532695,4195,4195,4195,4195,0
20240828,132300,532695,4195,4195,4195,4195,0
20240828,132200,532695,4195,4195,4195,4195,0
20240828,132100,532695,4195,4195,4195,4195,0
20240828,132000,532695,4195,4195,4195,4195,0
20240828,131900,532695,4195,4195,4195,4195,0
20240828,131800,532695,4195,4195,4195,4195,0
20240828,131700,532695,4195,4195,4195,4195,0
20240828,131600,532695,4195,4195,4195,4195,0
20240828,131500,532695,4195,4195,4195,4195,0
20240828,131400,532695,4195,4195,4195,4195,0
20240828,131300,532695,4195,4195,4195,4195,0
20240828,131200,532695,4195,4195,4195,4195,0
20240828,131100,532695,4195,4195,4195,4195,0
20240828,131000,532695,4195,4195,4195,4195,0
20240828,130900,532695,4195,4195,4195,4195,0
20240828,130800,532695,4195,4195,4195,4195,0
20240828,130700,532695,4195,4195,4195,4195,0
20240828,130600,532695,4195,4195,4195,4195,0
20240828,130500,532695,4195,4195,4195,4195,0
20240828,130400,532695,4195,4195,4195,4195,0
20240828,130300,532695,4195,4195,4195,4195,0
20240828,130200,532695,4195,4195,4195,4195,0
20240828,130100,532695,4195,4195,4195,4195,0
20240828,130000,532695,4195,4195,4195,4195,0
20240828,125900,532695,4195,4195,4195,4195,0
20240828,125800,532695,4195,4195,4195,4195,0
20240828,125700,532695,4195,4195,4195,4195,0
20240828,125600,532695,4195,4195,4195,4195,0
20240828,125500,532695,4195,4195,4195,4195,0
20240828,125400,532695,4195,4195,4195,4195,0
20240828,125300,532695,4195,4195,4195,4195,0
20240828,125200,532695,4195,4195,4195,4195,0
20240828,125100,532695,4195,4195,4195,4195,0
20240828,125000,532695,4195,4195,4195,4195,0
20240828,124900,532695,4195,4195,4195,4195,0
20240828,124800,532695,4195,4195,4195,4195,0
20240828,124700,532695,4195,4195,4195,4195,0
20240828,124600,532695,4195,4195,4195,4195,0
20240828,124500,532695,4195,4195,4195,4195,0
20240828,124400,532695,4195,4195,4195,4195,0
20240828,124300,532695,4195,4195,4195,4195,0
20240828,124200,532695,4195,4195,4195,4195,0
20240828,124100,532695,4195,4195,4195,4195,0
20240828,124000,532695,4195,4195,4195,4195,0
20240828,123900,532695,4195,4195,4195,4195,0
20240828,123800,532695,4195,4195,4195,4195,0
20240828,123700,532695,4195,4195,4195,4195,0
20240828,123600,532695,4195,4195,4195,4195,0
20240828,123500,532695,4195,4195,4195,4195,0
20240828,123400,532695,4195,4195,4195,4195,0
20240828,123300,532695,4195,4195,4195,4195,0
20240828,123200,532695,4195,4195,4195,4195,0
20240828,123100,532695,4195,4195,4195,4195,0
20240828,123000,532695,4195,4195,4195,4195,0
20240828,122900,532695,4195,4195,4195,4195,0
20240828,122800,532695,4195,4195,4195,4195,0
20240828,122700,532695,4195,4195,4195,4195,0
20240828,122600,532695,4195,4195,4195,4195,0
20240828,122500,532695,4195,4195,4195,4195,0
20240828,122400,532695,4195,4195,4195,4195,0
20240828,122300,532695,4195,4195,4195,4195,0
20240828,122200,532695,4195,4195,4195,4195,0
20240828,122100,532695,4195,4195,4195,4195,0
20240828,122000,532695,4195,4195,4195,4195,0
20240828,121900,532695,4195,4195,4195,4195,0
20240828,121800,532695,4195,4195,4195,4195,1
20240828,121700,528500,3620,3620,3620,3620,0
20240828,121600,528500,3620,3620,3620,3620,0
20240828,121500,528500,3620,3620,3620,3620,0
20240828,121400,528500,3620,3625,3625,3620,100
20240828,121300,166250,4200,4200,4200,4200,0
20240828,121200,166250,4200,4200,4200,4200,0
20240828,121100,166250,4200,4200,4200,4200,0
20240828,121000,166250,4200,4200,4200,4200,0
20240828,120900,166250,4200,4200,4200,4200,0
20240828,120800,166250,4200,4200,4200,4200,0
20240828,120700,166250,4200,4200,4200,4200,0
20240828,120600,166250,4200,4200,4200,4200,0
20240828,120500,166250,4200,4200,4200,4200,0
20240828,120400,166250,4200,4200,4200,4200,0
20240828,120300,166250,4200,4200,4200,4200,0
20240828,120200,166250,4200,4200,4200,4200,0
20240828,120100,166250,4200,4200,4200,4200,0
20240828,120000,166250,4200,4200,4200,4200,0
20240828,115900,166250,4200,4200,4200,4200,0
20240828,115800,166250,4200,4200,4200,4200,0
20240828,115700,166250,4200,4200,4200,4200,0
20240828,115600,166250,4200,4200,4200,4200,0
20240828,115500,166250,4200,4200,4200,4200,0
20240828,115400,166250,4200,4200,4200,4200,0
20240828,115300,166250,4200,4200,4200,4200,0
20240828,115200,166250,4200,4200,4200,4200,0
20240828,115100,166250,4200,4200,4200,4200,0
20240828,115000,166250,4200,4200,4200,4200,0
20240828,114900,166250,4200,4200,4200,4200,0
20240828,114800,166250,4200,4200,4200,4200,0
20240828,114700,166250,4200,4200,4200,4200,0
20240828,114600,166250,4200,4200,4200,4200,0
20240828,114500,166250,4200,4200,4200,4200,0
20240828,114400,166250,4200,4200,4200,4200,0
20240828,114300,166250,4200,4200,4200,4200,0
20240828,114200,166250,4200,4200,4200,4200,0
20240828,114100,166250,4200,4200,4200,4200,0
20240828,114000,166250,4200,4200,4200,4200,0
20240828,113900,166250,4200,4200,4200,4200,0
20240828,113800,166250,4200,4200,4200,4200,0
20240828,113700,166250,4200,4200,4200,4200,0
20240828,113600,166250,4200,4200,4200,4200,0
20240828,113500,166250,4200,4200,4200,4200,0
20240828,113400,166250,4200,4200,4200,4200,0
20240828,113300,166250,4200,4200,4200,4200,0
20240828,113200,166250,4200,4200,4200,4200,0
20240828,113100,166250,4200,4200,4200,4200,0
20240828,113000,166250,4200,4200,4200,4200,0
20240828,112900,166250,4200,4200,4200,4200,0
20240828,112800,166250,4200,4200,4200,4200,0
20240828,112700,166250,4200,4200,4200,4200,0
20240828,112600,166250,4200,4200,4200,4200,0
20240828,112500,166250,4200,4200,4200,4200,0
20240828,112400,166250,4200,4200,4200,4200,0
20240828,112300,166250,4200,4200,4200,4200,0
20240828,112200,166250,4200,4200,4200,4200,0
20240828,112100,166250,4200,4200,4200,4200,0
20240828,112000,166250,4200,4200,4200,4200,0
20240828,111900,166250,4200,4200,4200,4200,0
20240828,111800,166250,4200,4200,4200,4200,0
20240828,111700,166250,4200,4200,4200,4200,0
20240828,111600,166250,4200,4200,4200,4200,0
20240828,111500,166250,4200,4200,4200,4200,0
20240828,111400,166250,4200,4200,4200,4200,0
20240828,111300,166250,4200,4200,4200,4200,0
20240828,111200,166250,4200,4200,4200,4200,0
20240828,111100,166250,4200,4200,4200,4200,0
20240828,111000,166250,4200,4200,4200,4200,0
20240828,110900,166250,4200,4200,4200,4200,0
20240828,110800,166250,4200,4200,4200,4200,0
20240828,110700,166250,4200,4200,4200,4200,0
20240828,110600,166250,4200,4200,4200,4200,0
20240828,110500,166250,4200,4200,4200,4200,0
20240828,110400,166250,4200,4200,4200,4200,0
20240828,110300,166250,4200,4200,4200,4200,0
20240828,110200,166250,4200,4200,4200,4200,0
20240828,110100,166250,4200,4200,4200,4200,0
20240828,110000,166250,4200,4200,4200,4200,0
20240828,105900,166250,4200,4200,4200,4200,0
20240828,105800,166250,4200,4200,4200,4200,0
20240828,105700,166250,4200,4200,4200,4200,0
20240828,105600,166250,4200,4200,4200,4200,0
20240828,105500,166250,4200,4200,4200,4200,0
20240828,105400,166250,4200,4200,4200,4200,0
20240828,105300,166250,4200,4200,4200,4200,0
20240828,105200,166250,4200,4200,4200,4200,30
20240828,105100,40250,4200,4200,4200,4200,0
20240828,105000,40250,4200,4200,4200,4200,0
20240828,104900,40250,4200,4200,4200,4200,0
20240828,104800,40250,4200,4200,4200,4200,0
20240828,104700,40250,4200,4200,4200,4200,0
20240828,104600,40250,4200,4200,4200,4200,0
20240828,104500,40250,4200,4200,4200,4200,0
20240828,104400,40250,4200,4200,4200,4200,0
20240828,104300,40250,4200,4200,4200,4200,0
20240828,104200,40250,4200,4200,4200,4200,0
20240828,104100,40250,4200,4200,4200,4200,0
20240828,104000,40250,4200,4200,4200,4200,0
20240828,103900,40250,4200,4200,4200,4200,0
20240828,103800,40250,4200,4200,4200,4200,0
20240828,103700,40250,4200,4200,4200,4200,0
20240828,103600,40250,4200,4200,4200,4200,0
20240828,103500,40250,4200,4200,4200,4200,0
20240828,103400,40250,4200,4200,4200,4200,0
20240828,103300,40250,4200,4200,4200,4200,0
20240828,103200,40250,4200,4200,4200,4200,0
20240828,103100,40250,4200,4200,4200,4200,0
20240828,103000,40250,4200,4200,4200,4200,0
20240828,102900,40250,4200,4200,4200,4200,0
20240828,102800,40250,4200,4200,4200,4200,0
20240828,102700,40250,4200,4200,4200,4200,0
20240828,102600,40250,4200,4200,4200,4200,0
20240828,102500,40250,4200,4200,4200,4200,0
20240828,102400,40250,4200,4200,4200,4200,0
20240828,102300,40250,4200,4200,4200,4200,1
20240828,102200,36050,3605,3605,3605,3605,0
20240828,102100,36050,3605,3605,3605,3605,0
20240828,102000,36050,3605,3605,3605,3605,0
20240828,101900,36050,3605,3605,3605,3605,0
20240828,101800,36050,3605,3605,3605,3605,0
20240828,101700,36050,3605,3605,3605,3605,0
20240828,101600,36050,3605,3605,3605,3605,0
20240828,101500,36050,3605,3605,3605,3605,0
20240828,101400,36050,3605,3605,3605,3605,0
20240828,101300,36050,3605,3605,3605,3605,0
20240828,101200,36050,3605,3605,3605,3605,0
20240828,101100,36050,3605,3605,3605,3605,0
20240828,101000,36050,3605,3605,3605,3605,0
20240828,100900,36050,3605,3605,3605,3605,0
20240828,100800,36050,3605,3605,3605,3605,0
20240828,100700,36050,3605,3605,3605,3605,0
20240828,100600,36050,3605,3605,3605,3605,0
20240828,100500,36050,3605,3605,3605,3605,0
20240828,100400,36050,3605,3605,3605,3605,0
20240828,100300,36050,3605,3605,3605,3605,0
20240828,100200,36050,3605,3605,3605,3605,0
20240828,100100,36050,3605,3605,3605,3605,0
20240828,100000,36050,3605,3605,3605,3605,0
20240828,095900,36050,3605,3605,3605,3605,0
20240828,095800,36050,3605,3605,3605,3605,0
20240828,095700,36050,3605,3605,3605,3605,0
20240828,095600,36050,3605,3605,3605,3605,0
20240828,095500,36050,3605,3605,3605,3605,0
20240828,095400,36050,3605,3605,3605,3605,0
20240828,095300,36050,3605,3605,3605,3605,0
20240828,095200,36050,3605,3605,3605,3605,0
20240828,095100,36050,3605,3605,3605,3605,0
20240828,095000,36050,3605,3605,3605,3605,0
20240828,094900,36050,3605,3605,3605,3605,0
20240828,094800,36050,3605,3605,3605,3605,0
20240828,094700,36050,3605,3605,3605,3605,0
20240828,094600,36050,3605,3605,3605,3605,0
20240828,094500,36050,3605,3605,3605,3605,0
20240828,094400,36050,3605,3605,3605,3605,0
20240828,094300,36050,3605,3605,3605,3605,0
20240828,094200,36050,3605,3605,3605,3605,0
20240828,094100,36050,3605,3605,3605,3605,0
20240828,094000,36050,3605,3605,3605,3605,0
20240828,093900,36050,3605,3605,3605,3605,0
20240828,093800,36050,3605,3605,3605,3605,0
20240828,093700,36050,3605,3605,3605,3605,0
20240828,093600,36050,3605,3605,3605,3605,0
20240828,093500,36050,3605,3605,3605,3605,0
20240828,093400,36050,3605,3605,3605,3605,0
20240828,093300,36050,3605,3605,3605,3605,0
20240828,093200,36050,3605,3605,3605,3605,0
20240828,093100,36050,3605,3605,3605,3605,0
20240828,093000,36050,3605,3605,3605,3605,0
20240828,092900,36050,3605,3605,3605,3605,0
20240828,092800,36050,3605,3605,3605,3605,10
20240828,092700,0,4150,4150,4150,4150,0
20240828,092600,0,4150,4150,4150,4150,0
20240828,092500,0,4150,4150,4150,4150,0
20240828,092400,0,4150,4150,4150,4150,0
20240828,092300,0,4150,4150,4150,4150,0
20240828,092200,0,4150,4150,4150,4150,0
20240828,092100,0,4150,4150,4150,4150,0
20240828,092000,0,4150,4150,4150,4150,0
20240828,091900,0,4150,4150,4150,4150,0
20240828,091800,0,4150,4150,4150,4150,0
20240828,091700,0,4150,4150,4150,4150,0
20240828,091600,0,4150,4150,4150,4150,0
20240828,091500,0,4150,4150,4150,4150,0
20240828,091400,0,4150,4150,4150,4150,0
20240828,091300,0,4150,4150,4150,4150,0
20240828,091200,0,4150,4150,4150,4150,0
20240828,091100,0,4150,4150,4150,4150,0
20240828,091000,0,4150,4150,4150,4150,0
20240828,090900,0,4150,4150,4150,4150,0
20240828,090800,0,4150,4150,4150,4150,0
20240828,090700,0,4150,4150,4150,4150,0
20240828,090600,0,4150,4150,4150,4150,0
20240828,090500,0,4150,4150,4150,4150,0
20240828,090400,0,4150,4150,4150,4150,0
20240828,090300,0,4150,4150,4150,4150,0
20240828,090200,0,4150,4150,4150,4150,0
20240828,090100,0,4150,4150,4150,4150,0
20240828,090000,0,4150,4150,4150,4150,0