KissMeData/475240/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,213900,1435405,2155,2155,2155,2155,15
20240828,213800,1435405,2155,2155,2155,2155,0
20240828,213700,1435405,2155,2155,2155,2155,0
20240828,213600,1435405,2155,2155,2155,2155,0
20240828,213500,1435405,2155,2155,2155,2155,0
20240828,213400,1435405,2155,2155,2155,2155,0
20240828,213300,1435405,2155,2155,2155,2155,0
20240828,213200,1435405,2155,2155,2155,2155,0
20240828,213100,1435405,2155,2155,2155,2155,0
20240828,213000,1435405,2155,2155,2155,2155,0
20240828,212900,1435405,2155,2155,2155,2155,0
20240828,212800,1435405,2155,2155,2155,2155,0
20240828,212700,1435405,2155,2155,2155,2155,0
20240828,212600,1435405,2155,2155,2155,2155,0
20240828,212500,1435405,2155,2155,2155,2155,0
20240828,212400,1435405,2155,2155,2155,2155,0
20240828,212300,1435405,2155,2155,2155,2155,0
20240828,212200,1435405,2155,2155,2155,2155,0
20240828,212100,1435405,2155,2155,2155,2155,0
20240828,212000,1435405,2155,2155,2155,2155,0
20240828,211900,1435405,2155,2155,2155,2155,0
20240828,211800,1435405,2155,2155,2155,2155,0
20240828,211700,1435405,2155,2155,2155,2155,0
20240828,211600,1435405,2155,2155,2155,2155,0
20240828,211500,1435405,2155,2155,2155,2155,0
20240828,211400,1435405,2155,2155,2155,2155,0
20240828,211300,1435405,2155,2155,2155,2155,0
20240828,211200,1435405,2155,2155,2155,2155,0
20240828,211100,1435405,2155,2155,2155,2155,0
20240828,211000,1435405,2155,2155,2155,2155,0
20240828,210900,1435405,2155,2155,2155,2155,15
20240828,210800,1435405,2155,2155,2155,2155,0
20240828,210700,1435405,2155,2155,2155,2155,0
20240828,210600,1435405,2155,2155,2155,2155,0
20240828,210500,1435405,2155,2155,2155,2155,0
20240828,210400,1435405,2155,2155,2155,2155,0
20240828,210300,1435405,2155,2155,2155,2155,0
20240828,210200,1435405,2155,2155,2155,2155,0
20240828,210100,1435405,2155,2155,2155,2155,0
20240828,210000,1435405,2155,2155,2155,2155,0
20240828,205900,1435405,2155,2155,2155,2155,0
20240828,205800,1435405,2155,2155,2155,2155,0
20240828,205700,1435405,2155,2155,2155,2155,0
20240828,205600,1435405,2155,2155,2155,2155,0
20240828,205500,1435405,2155,2155,2155,2155,0
20240828,205400,1435405,2155,2155,2155,2155,0
20240828,205300,1435405,2155,2155,2155,2155,0
20240828,205200,1435405,2155,2155,2155,2155,0
20240828,205100,1435405,2155,2155,2155,2155,0
20240828,205000,1435405,2155,2155,2155,2155,0
20240828,204900,1435405,2155,2155,2155,2155,0
20240828,204800,1435405,2155,2155,2155,2155,0
20240828,204700,1435405,2155,2155,2155,2155,0
20240828,204600,1435405,2155,2155,2155,2155,0
20240828,204500,1435405,2155,2155,2155,2155,0
20240828,204400,1435405,2155,2155,2155,2155,0
20240828,204300,1435405,2155,2155,2155,2155,0
20240828,204200,1435405,2155,2155,2155,2155,0
20240828,204100,1435405,2155,2155,2155,2155,0
20240828,204000,1435405,2155,2155,2155,2155,0
20240828,203900,1435405,2155,2155,2155,2155,15
20240828,203800,1435405,2155,2155,2155,2155,0
20240828,203700,1435405,2155,2155,2155,2155,0
20240828,203600,1435405,2155,2155,2155,2155,0
20240828,203500,1435405,2155,2155,2155,2155,0
20240828,203400,1435405,2155,2155,2155,2155,0
20240828,203300,1435405,2155,2155,2155,2155,0
20240828,203200,1435405,2155,2155,2155,2155,0
20240828,203100,1435405,2155,2155,2155,2155,0
20240828,203000,1435405,2155,2155,2155,2155,0
20240828,202900,1435405,2155,2155,2155,2155,0
20240828,202800,1435405,2155,2155,2155,2155,0
20240828,202700,1435405,2155,2155,2155,2155,0
20240828,202600,1435405,2155,2155,2155,2155,0
20240828,202500,1435405,2155,2155,2155,2155,0
20240828,202400,1435405,2155,2155,2155,2155,0
20240828,202300,1435405,2155,2155,2155,2155,0
20240828,202200,1435405,2155,2155,2155,2155,0
20240828,202100,1435405,2155,2155,2155,2155,0
20240828,202000,1435405,2155,2155,2155,2155,0
20240828,201900,1435405,2155,2155,2155,2155,0
20240828,201800,1435405,2155,2155,2155,2155,0
20240828,201700,1435405,2155,2155,2155,2155,0
20240828,201600,1435405,2155,2155,2155,2155,0
20240828,201500,1435405,2155,2155,2155,2155,0
20240828,201400,1435405,2155,2155,2155,2155,0
20240828,201300,1435405,2155,2155,2155,2155,0
20240828,201200,1435405,2155,2155,2155,2155,0
20240828,201100,1435405,2155,2155,2155,2155,0
20240828,201000,1435405,2155,2155,2155,2155,0
20240828,200900,1435405,2155,2155,2155,2155,15
20240828,200800,1435405,2155,2155,2155,2155,0
20240828,200700,1435405,2155,2155,2155,2155,0
20240828,200600,1435405,2155,2155,2155,2155,0
20240828,200500,1435405,2155,2155,2155,2155,0
20240828,200400,1435405,2155,2155,2155,2155,0
20240828,200300,1435405,2155,2155,2155,2155,0
20240828,200200,1435405,2155,2155,2155,2155,0
20240828,200100,1435405,2155,2155,2155,2155,0
20240828,200000,1435405,2155,2155,2155,2155,0
20240828,195900,1435405,2155,2155,2155,2155,0
20240828,195800,1435405,2155,2155,2155,2155,0
20240828,195700,1435405,2155,2155,2155,2155,0
20240828,195600,1435405,2155,2155,2155,2155,0
20240828,195500,1435405,2155,2155,2155,2155,0
20240828,195400,1435405,2155,2155,2155,2155,0
20240828,195300,1435405,2155,2155,2155,2155,0
20240828,195200,1435405,2155,2155,2155,2155,0
20240828,195100,1435405,2155,2155,2155,2155,0
20240828,195000,1435405,2155,2155,2155,2155,0
20240828,194900,1435405,2155,2155,2155,2155,0
20240828,194800,1435405,2155,2155,2155,2155,0
20240828,194700,1435405,2155,2155,2155,2155,0
20240828,194600,1435405,2155,2155,2155,2155,0
20240828,194500,1435405,2155,2155,2155,2155,0
20240828,194400,1435405,2155,2155,2155,2155,0
20240828,194300,1435405,2155,2155,2155,2155,0
20240828,194200,1435405,2155,2155,2155,2155,0
20240828,194100,1435405,2155,2155,2155,2155,0
20240828,194000,1435405,2155,2155,2155,2155,0
20240828,193900,1435405,2155,2155,2155,2155,15
20240828,193800,1435405,2155,2155,2155,2155,0
20240828,193700,1435405,2155,2155,2155,2155,0
20240828,193600,1435405,2155,2155,2155,2155,0
20240828,193500,1435405,2155,2155,2155,2155,0
20240828,193400,1435405,2155,2155,2155,2155,0
20240828,193300,1435405,2155,2155,2155,2155,0
20240828,193200,1435405,2155,2155,2155,2155,0
20240828,193100,1435405,2155,2155,2155,2155,0
20240828,193000,1435405,2155,2155,2155,2155,0
20240828,192900,1435405,2155,2155,2155,2155,0
20240828,192800,1435405,2155,2155,2155,2155,0
20240828,192700,1435405,2155,2155,2155,2155,0
20240828,192600,1435405,2155,2155,2155,2155,0
20240828,192500,1435405,2155,2155,2155,2155,0
20240828,192400,1435405,2155,2155,2155,2155,0
20240828,192300,1435405,2155,2155,2155,2155,0
20240828,192200,1435405,2155,2155,2155,2155,0
20240828,192100,1435405,2155,2155,2155,2155,0
20240828,192000,1435405,2155,2155,2155,2155,0
20240828,191900,1435405,2155,2155,2155,2155,0
20240828,191800,1435405,2155,2155,2155,2155,0
20240828,191700,1435405,2155,2155,2155,2155,0
20240828,191600,1435405,2155,2155,2155,2155,0
20240828,191500,1435405,2155,2155,2155,2155,0
20240828,191400,1435405,2155,2155,2155,2155,0
20240828,191300,1435405,2155,2155,2155,2155,0
20240828,191200,1435405,2155,2155,2155,2155,0
20240828,191100,1435405,2155,2155,2155,2155,0
20240828,191000,1435405,2155,2155,2155,2155,0
20240828,190900,1435405,2155,2155,2155,2155,15
20240828,190800,1435405,2155,2155,2155,2155,0
20240828,190700,1435405,2155,2155,2155,2155,0
20240828,190600,1435405,2155,2155,2155,2155,0
20240828,190500,1435405,2155,2155,2155,2155,0
20240828,190400,1435405,2155,2155,2155,2155,0
20240828,190300,1435405,2155,2155,2155,2155,0
20240828,190200,1435405,2155,2155,2155,2155,0
20240828,190100,1435405,2155,2155,2155,2155,0
20240828,190000,1435405,2155,2155,2155,2155,0
20240828,185900,1435405,2155,2155,2155,2155,0
20240828,185800,1435405,2155,2155,2155,2155,0
20240828,185700,1435405,2155,2155,2155,2155,0
20240828,185600,1435405,2155,2155,2155,2155,0
20240828,185500,1435405,2155,2155,2155,2155,0
20240828,185400,1435405,2155,2155,2155,2155,0
20240828,185300,1435405,2155,2155,2155,2155,0
20240828,185200,1435405,2155,2155,2155,2155,0
20240828,185100,1435405,2155,2155,2155,2155,0
20240828,185000,1435405,2155,2155,2155,2155,0
20240828,184900,1435405,2155,2155,2155,2155,0
20240828,184800,1435405,2155,2155,2155,2155,0
20240828,184700,1435405,2155,2155,2155,2155,0
20240828,184600,1435405,2155,2155,2155,2155,0
20240828,184500,1435405,2155,2155,2155,2155,0
20240828,184400,1435405,2155,2155,2155,2155,0
20240828,184300,1435405,2155,2155,2155,2155,0
20240828,184200,1435405,2155,2155,2155,2155,0
20240828,184100,1435405,2155,2155,2155,2155,0
20240828,184000,1435405,2155,2155,2155,2155,0
20240828,183900,1435405,2155,2155,2155,2155,15
20240828,183800,1435405,2155,2155,2155,2155,0
20240828,183700,1435405,2155,2155,2155,2155,0
20240828,183600,1435405,2155,2155,2155,2155,0
20240828,183500,1435405,2155,2155,2155,2155,0
20240828,183400,1435405,2155,2155,2155,2155,0
20240828,183300,1435405,2155,2155,2155,2155,0
20240828,183200,1435405,2155,2155,2155,2155,0
20240828,183100,1435405,2155,2155,2155,2155,0
20240828,183000,1435405,2155,2155,2155,2155,0
20240828,182900,1435405,2155,2155,2155,2155,0
20240828,182800,1435405,2155,2155,2155,2155,0
20240828,182700,1435405,2155,2155,2155,2155,0
20240828,182600,1435405,2155,2155,2155,2155,0
20240828,182500,1435405,2155,2155,2155,2155,0
20240828,182400,1435405,2155,2155,2155,2155,0
20240828,182300,1435405,2155,2155,2155,2155,0
20240828,182200,1435405,2155,2155,2155,2155,0
20240828,182100,1435405,2155,2155,2155,2155,0
20240828,182000,1435405,2155,2155,2155,2155,0
20240828,181900,1435405,2155,2155,2155,2155,0
20240828,181800,1435405,2155,2155,2155,2155,0
20240828,181700,1435405,2155,2155,2155,2155,0
20240828,181600,1435405,2155,2155,2155,2155,0
20240828,181500,1435405,2155,2155,2155,2155,0
20240828,181400,1435405,2155,2155,2155,2155,0
20240828,181300,1435405,2155,2155,2155,2155,0
20240828,181200,1435405,2155,2155,2155,2155,0
20240828,181100,1435405,2155,2155,2155,2155,0
20240828,181000,1435405,2155,2155,2155,2155,0
20240828,180900,1435405,2155,2155,2155,2155,15
20240828,180800,1435405,2155,2155,2155,2155,0
20240828,180700,1435405,2155,2155,2155,2155,0
20240828,180600,1435405,2155,2155,2155,2155,0
20240828,180500,1435405,2155,2155,2155,2155,0
20240828,180400,1435405,2155,2155,2155,2155,0
20240828,180300,1435405,2155,2155,2155,2155,0
20240828,180200,1435405,2155,2155,2155,2155,0
20240828,180100,1435405,2155,2155,2155,2155,0
20240828,180000,1435405,2155,2155,2155,2155,0
20240828,175900,1435405,2155,2155,2155,2155,0
20240828,175800,1435405,2155,2155,2155,2155,0
20240828,175700,1435405,2155,2155,2155,2155,0
20240828,175600,1435405,2155,2155,2155,2155,0
20240828,175500,1435405,2155,2155,2155,2155,0
20240828,175400,1435405,2155,2155,2155,2155,0
20240828,175300,1435405,2155,2155,2155,2155,0
20240828,175200,1435405,2155,2155,2155,2155,0
20240828,175100,1435405,2155,2155,2155,2155,0
20240828,175000,1435405,2155,2155,2155,2155,0
20240828,174900,1435405,2155,2155,2155,2155,0
20240828,174800,1435405,2155,2155,2155,2155,0
20240828,174700,1435405,2155,2155,2155,2155,0
20240828,174600,1435405,2155,2155,2155,2155,0
20240828,174500,1435405,2155,2155,2155,2155,0
20240828,174400,1435405,2155,2155,2155,2155,0
20240828,174300,1435405,2155,2155,2155,2155,0
20240828,174200,1435405,2155,2155,2155,2155,0
20240828,174100,1435405,2155,2155,2155,2155,0
20240828,174000,1435405,2155,2155,2155,2155,0
20240828,173900,1435405,2155,2155,2155,2155,15
20240828,173800,1435405,2155,2155,2155,2155,0
20240828,173700,1435405,2155,2155,2155,2155,0
20240828,173600,1435405,2155,2155,2155,2155,0
20240828,173500,1435405,2155,2155,2155,2155,0
20240828,173400,1435405,2155,2155,2155,2155,0
20240828,173300,1435405,2155,2155,2155,2155,0
20240828,173200,1435405,2155,2155,2155,2155,0
20240828,173100,1435405,2155,2155,2155,2155,0
20240828,173000,1435405,2155,2155,2155,2155,0
20240828,172900,1435405,2155,2155,2155,2155,0
20240828,172800,1435405,2155,2155,2155,2155,0
20240828,172700,1435405,2155,2155,2155,2155,0
20240828,172600,1435405,2155,2155,2155,2155,0
20240828,172500,1435405,2155,2155,2155,2155,0
20240828,172400,1435405,2155,2155,2155,2155,0
20240828,172300,1435405,2155,2155,2155,2155,0
20240828,172200,1435405,2155,2155,2155,2155,0
20240828,172100,1435405,2155,2155,2155,2155,0
20240828,172000,1435405,2155,2155,2155,2155,0
20240828,171900,1435405,2155,2155,2155,2155,0
20240828,171800,1435405,2155,2155,2155,2155,0
20240828,171700,1435405,2155,2155,2155,2155,0
20240828,171600,1435405,2155,2155,2155,2155,0
20240828,171500,1435405,2155,2155,2155,2155,0
20240828,171400,1435405,2155,2155,2155,2155,0
20240828,171300,1435405,2155,2155,2155,2155,0
20240828,171200,1435405,2155,2155,2155,2155,0
20240828,171100,1435405,2155,2155,2155,2155,0
20240828,171000,1435405,2155,2155,2155,2155,0
20240828,170900,1435405,2155,2155,2155,2155,15
20240828,170800,1435405,2155,2155,2155,2155,0
20240828,170700,1435405,2155,2155,2155,2155,0
20240828,170600,1435405,2155,2155,2155,2155,0
20240828,170500,1435405,2155,2155,2155,2155,0
20240828,170400,1435405,2155,2155,2155,2155,0
20240828,170300,1435405,2155,2155,2155,2155,0
20240828,170200,1435405,2155,2155,2155,2155,0
20240828,170100,1435405,2155,2155,2155,2155,0
20240828,170000,1435405,2155,2155,2155,2155,0
20240828,165900,1435405,2155,2155,2155,2155,0
20240828,165800,1435405,2155,2155,2155,2155,0
20240828,165700,1435405,2155,2155,2155,2155,0
20240828,165600,1435405,2155,2155,2155,2155,0
20240828,165500,1435405,2155,2155,2155,2155,0
20240828,165400,1435405,2155,2155,2155,2155,0
20240828,165300,1435405,2155,2155,2155,2155,0
20240828,165200,1435405,2155,2155,2155,2155,0
20240828,165100,1435405,2155,2155,2155,2155,0
20240828,165000,1435405,2155,2155,2155,2155,0
20240828,164900,1435405,2155,2155,2155,2155,0
20240828,164800,1435405,2155,2155,2155,2155,0
20240828,164700,1435405,2155,2155,2155,2155,0
20240828,164600,1435405,2155,2155,2155,2155,0
20240828,164500,1435405,2155,2155,2155,2155,0
20240828,164400,1435405,2155,2155,2155,2155,0
20240828,164300,1435405,2155,2155,2155,2155,0
20240828,164200,1435405,2155,2155,2155,2155,0
20240828,164100,1435405,2155,2155,2155,2155,0
20240828,164000,1435405,2155,2155,2155,2155,0
20240828,163900,1435405,2155,2155,2155,2155,15
20240828,163800,1435405,2155,2155,2155,2155,0
20240828,163700,1435405,2155,2155,2155,2155,0
20240828,163600,1435405,2155,2155,2155,2155,0
20240828,163500,1435405,2155,2155,2155,2155,0
20240828,163400,1435405,2155,2155,2155,2155,0
20240828,163300,1435405,2155,2155,2155,2155,0
20240828,163200,1435405,2155,2155,2155,2155,0
20240828,163100,1435405,2155,2155,2155,2155,0
20240828,163000,1435405,2155,2155,2155,2155,0
20240828,162900,1435405,2155,2155,2155,2155,0
20240828,162800,1435405,2155,2155,2155,2155,0
20240828,162700,1435405,2155,2155,2155,2155,0
20240828,162600,1435405,2155,2155,2155,2155,0
20240828,162500,1435405,2155,2155,2155,2155,0
20240828,162400,1435405,2155,2155,2155,2155,0
20240828,162300,1435405,2155,2155,2155,2155,0
20240828,162200,1435405,2155,2155,2155,2155,0
20240828,162100,1435405,2155,2155,2155,2155,0
20240828,162000,1435405,2155,2155,2155,2155,0
20240828,161900,1435405,2155,2155,2155,2155,0
20240828,161800,1435405,2155,2155,2155,2155,0
20240828,161700,1435405,2155,2155,2155,2155,0
20240828,161600,1435405,2155,2155,2155,2155,0
20240828,161500,1435405,2155,2155,2155,2155,0
20240828,161400,1435405,2155,2155,2155,2155,0
20240828,161300,1435405,2155,2155,2155,2155,0
20240828,161200,1435405,2155,2155,2155,2155,0
20240828,161100,1435405,2155,2155,2155,2155,0
20240828,161000,1435405,2155,2155,2155,2155,0
20240828,160900,1435405,2155,2155,2155,2155,15
20240828,160800,1435405,2155,2155,2155,2155,0
20240828,160700,1435405,2155,2155,2155,2155,0
20240828,160600,1435405,2155,2155,2155,2155,0
20240828,160500,1435405,2155,2155,2155,2155,0
20240828,160400,1435405,2155,2155,2155,2155,0
20240828,160300,1435405,2155,2155,2155,2155,0
20240828,160200,1435405,2155,2155,2155,2155,0
20240828,160100,1435405,2155,2155,2155,2155,0
20240828,160000,1435405,2155,2155,2155,2155,0
20240828,155900,1435405,2155,2155,2155,2155,0
20240828,155800,1435405,2155,2155,2155,2155,0
20240828,155700,1435405,2155,2155,2155,2155,0
20240828,155600,1435405,2155,2155,2155,2155,0
20240828,155500,1435405,2155,2155,2155,2155,0
20240828,155400,1435405,2155,2155,2155,2155,0
20240828,155300,1435405,2155,2155,2155,2155,0
20240828,155200,1435405,2155,2155,2155,2155,0
20240828,155100,1435405,2155,2155,2155,2155,0
20240828,155000,1435405,2155,2155,2155,2155,0
20240828,154900,1435405,2155,2155,2155,2155,0
20240828,154800,1435405,2155,2155,2155,2155,0
20240828,154700,1435405,2155,2155,2155,2155,0
20240828,154600,1435405,2155,2155,2155,2155,0
20240828,154500,1435405,2155,2155,2155,2155,0
20240828,154400,1435405,2155,2155,2155,2155,0
20240828,154300,1435405,2155,2155,2155,2155,0
20240828,154200,1435405,2155,2155,2155,2155,0
20240828,154100,1435405,2155,2155,2155,2155,0
20240828,154000,1435405,2155,2155,2155,2155,0
20240828,153900,1435405,2155,2155,2155,2155,15
20240828,153800,1435405,2155,2155,2155,2155,0
20240828,153700,1435405,2155,2155,2155,2155,0
20240828,153600,1435405,2155,2155,2155,2155,0
20240828,153500,1435405,2155,2155,2155,2155,0
20240828,153400,1435405,2155,2155,2155,2155,0
20240828,153300,1435405,2155,2155,2155,2155,0
20240828,153200,1435405,2155,2155,2155,2155,0
20240828,153100,1435405,2155,2155,2155,2155,0
20240828,153000,1435405,2155,2155,2155,2155,15
20240828,152900,1403080,2150,2150,2150,2150,0
20240828,152800,1403080,2150,2150,2150,2150,0
20240828,152700,1403080,2150,2150,2150,2150,0
20240828,152600,1403080,2150,2150,2150,2150,0
20240828,152500,1403080,2150,2150,2150,2150,0
20240828,152400,1403080,2150,2150,2150,2150,0
20240828,152300,1403080,2150,2150,2150,2150,0
20240828,152200,1403080,2150,2150,2150,2150,0
20240828,152100,1403080,2150,2150,2150,2150,0
20240828,152000,1403080,2150,2150,2150,2150,0
20240828,151900,1403080,2150,2150,2150,2150,0
20240828,151800,1403080,2150,2150,2150,2150,40
20240828,151700,1317080,2150,2150,2150,2150,0
20240828,151600,1317080,2150,2150,2150,2150,0
20240828,151500,1317080,2150,2150,2150,2150,0
20240828,151400,1317080,2150,2150,2150,2150,0
20240828,151300,1317080,2150,2150,2150,2150,0
20240828,151200,1317080,2150,2150,2150,2150,174
20240828,151100,942980,2155,2155,2155,2155,0
20240828,151000,942980,2155,2155,2155,2155,0
20240828,150900,942980,2155,2155,2155,2155,0
20240828,150800,942980,2155,2155,2155,2155,0
20240828,150700,942980,2155,2155,2155,2155,0
20240828,150600,942980,2155,2155,2155,2155,0
20240828,150500,942980,2155,2155,2155,2155,0
20240828,150400,942980,2155,2155,2155,2155,0
20240828,150300,942980,2155,2155,2155,2155,0
20240828,150200,942980,2155,2155,2155,2155,0
20240828,150100,942980,2155,2155,2155,2155,0
20240828,150000,942980,2155,2155,2155,2155,0
20240828,145900,942980,2155,2155,2155,2155,0
20240828,145800,942980,2155,2155,2155,2155,0
20240828,145700,942980,2155,2155,2155,2155,0
20240828,145600,942980,2155,2155,2155,2155,0
20240828,145500,942980,2155,2155,2155,2155,0
20240828,145400,942980,2155,2155,2155,2155,0
20240828,145300,942980,2155,2155,2155,2155,0
20240828,145200,942980,2155,2155,2155,2155,0
20240828,145100,942980,2155,2155,2155,2155,11
20240828,145000,919275,2155,2155,2155,2155,0
20240828,144900,919275,2155,2155,2155,2155,0
20240828,144800,919275,2155,2155,2155,2155,0
20240828,144700,919275,2155,2155,2155,2155,0
20240828,144600,919275,2155,2155,2155,2155,0
20240828,144500,919275,2155,2155,2155,2155,0
20240828,144400,919275,2155,2155,2155,2155,0
20240828,144300,919275,2155,2155,2155,2155,0
20240828,144200,919275,2155,2155,2155,2155,0
20240828,144100,919275,2155,2155,2155,2155,0
20240828,144000,919275,2155,2155,2155,2155,0
20240828,143900,919275,2155,2155,2155,2155,0
20240828,143800,919275,2155,2155,2155,2155,0
20240828,143700,919275,2155,2155,2155,2155,0
20240828,143600,919275,2155,2155,2155,2155,0
20240828,143500,919275,2155,2155,2155,2155,0
20240828,143400,919275,2155,2155,2155,2155,0
20240828,143300,919275,2155,2155,2155,2155,0
20240828,143200,919275,2155,2155,2155,2155,0
20240828,143100,919275,2155,2155,2155,2155,0
20240828,143000,919275,2155,2155,2155,2155,0
20240828,142900,919275,2155,2155,2155,2155,0
20240828,142800,919275,2155,2155,2155,2155,0
20240828,142700,919275,2155,2155,2155,2155,0
20240828,142600,919275,2155,2155,2155,2155,0
20240828,142500,919275,2155,2155,2155,2155,0
20240828,142400,919275,2155,2155,2155,2155,0
20240828,142300,919275,2155,2155,2155,2155,0
20240828,142200,919275,2155,2155,2155,2155,0
20240828,142100,919275,2155,2155,2155,2155,0
20240828,142000,919275,2155,2155,2155,2155,0
20240828,141900,919275,2155,2155,2155,2155,0
20240828,141800,919275,2155,2155,2155,2155,0
20240828,141700,919275,2155,2155,2155,2155,0
20240828,141600,919275,2155,2155,2155,2155,0
20240828,141500,919275,2155,2155,2155,2155,0
20240828,141400,919275,2155,2155,2155,2155,0
20240828,141300,919275,2155,2155,2155,2155,0
20240828,141200,919275,2155,2155,2155,2155,2
20240828,141100,914965,2155,2155,2155,2155,0
20240828,141000,914965,2155,2155,2155,2155,0
20240828,140900,914965,2155,2155,2155,2155,0
20240828,140800,914965,2155,2155,2155,2155,0
20240828,140700,914965,2155,2155,2155,2155,0
20240828,140600,914965,2155,2155,2155,2155,0
20240828,140500,914965,2155,2155,2155,2155,0
20240828,140400,914965,2155,2155,2155,2155,0
20240828,140300,914965,2155,2155,2155,2155,0
20240828,140200,914965,2155,2155,2155,2155,0
20240828,140100,914965,2155,2155,2155,2155,0
20240828,140000,914965,2155,2155,2155,2155,0
20240828,135900,914965,2155,2155,2155,2155,0
20240828,135800,914965,2155,2155,2155,2155,0
20240828,135700,914965,2155,2155,2155,2155,1
20240828,135600,912810,2155,2155,2155,2155,0
20240828,135500,912810,2155,2155,2155,2155,0
20240828,135400,912810,2155,2155,2155,2155,0
20240828,135300,912810,2155,2155,2155,2155,7
20240828,135200,897725,2160,2160,2160,2160,0
20240828,135100,897725,2160,2160,2160,2160,0
20240828,135000,897725,2160,2160,2160,2160,0
20240828,134900,897725,2160,2160,2160,2160,0
20240828,134800,897725,2160,2160,2160,2160,0
20240828,134700,897725,2160,2160,2160,2160,0
20240828,134600,897725,2160,2160,2160,2160,0
20240828,134500,897725,2160,2160,2160,2160,0
20240828,134400,897725,2160,2160,2160,2160,0
20240828,134300,897725,2160,2160,2160,2160,0
20240828,134200,897725,2160,2160,2160,2160,0
20240828,134100,897725,2160,2160,2160,2160,0
20240828,134000,897725,2160,2160,2160,2160,0
20240828,133900,897725,2160,2160,2160,2160,0
20240828,133800,897725,2160,2160,2160,2160,0
20240828,133700,897725,2160,2160,2160,2160,0
20240828,133600,897725,2160,2160,2160,2160,0
20240828,133500,897725,2160,2160,2160,2160,0
20240828,133400,897725,2160,2160,2160,2160,0
20240828,133300,897725,2160,2160,2160,2160,0
20240828,133200,897725,2160,2160,2160,2160,0
20240828,133100,897725,2160,2160,2160,2160,0
20240828,133000,897725,2160,2160,2160,2160,0
20240828,132900,897725,2160,2160,2160,2160,0
20240828,132800,897725,2160,2160,2160,2160,0
20240828,132700,897725,2160,2160,2160,2160,0
20240828,132600,897725,2160,2160,2160,2160,0
20240828,132500,897725,2160,2160,2160,2160,0
20240828,132400,897725,2160,2160,2160,2160,0
20240828,132300,897725,2160,2160,2160,2160,0
20240828,132200,897725,2160,2160,2160,2160,0
20240828,132100,897725,2160,2160,2160,2160,0
20240828,132000,897725,2160,2160,2160,2160,0
20240828,131900,897725,2160,2160,2160,2160,0
20240828,131800,897725,2160,2160,2160,2160,0
20240828,131700,897725,2160,2160,2160,2160,0
20240828,131600,897725,2160,2160,2160,2160,0
20240828,131500,897725,2160,2160,2160,2160,0
20240828,131400,897725,2160,2160,2160,2160,0
20240828,131300,897725,2160,2160,2160,2160,0
20240828,131200,897725,2160,2160,2160,2160,0
20240828,131100,897725,2160,2160,2160,2160,0
20240828,131000,897725,2160,2160,2160,2160,0
20240828,130900,897725,2160,2160,2160,2160,0
20240828,130800,897725,2160,2160,2160,2160,0
20240828,130700,897725,2160,2160,2160,2160,2
20240828,130600,893405,2150,2150,2150,2150,0
20240828,130500,893405,2150,2150,2150,2150,0
20240828,130400,893405,2150,2150,2150,2150,0
20240828,130300,893405,2150,2150,2150,2150,0
20240828,130200,893405,2150,2150,2150,2150,0
20240828,130100,893405,2150,2150,2150,2150,0
20240828,130000,893405,2150,2150,2150,2150,0
20240828,125900,893405,2150,2160,2160,2150,14
20240828,125800,863235,2155,2155,2155,2155,0
20240828,125700,863235,2155,2155,2155,2155,0
20240828,125600,863235,2155,2155,2155,2155,0
20240828,125500,863235,2155,2155,2155,2155,0
20240828,125400,863235,2155,2155,2155,2155,0
20240828,125300,863235,2155,2155,2155,2155,0
20240828,125200,863235,2155,2155,2155,2155,0
20240828,125100,863235,2155,2155,2155,2155,0
20240828,125000,863235,2155,2155,2155,2155,0
20240828,124900,863235,2155,2155,2155,2155,0
20240828,124800,863235,2155,2155,2155,2155,0
20240828,124700,863235,2155,2155,2155,2155,0
20240828,124600,863235,2155,2155,2155,2155,0
20240828,124500,863235,2155,2155,2155,2155,0
20240828,124400,863235,2155,2155,2155,2155,0
20240828,124300,863235,2155,2155,2155,2155,0
20240828,124200,863235,2155,2155,2155,2155,3
20240828,124100,856770,2155,2155,2155,2155,0
20240828,124000,856770,2155,2155,2155,2155,0
20240828,123900,856770,2155,2155,2155,2155,0
20240828,123800,856770,2155,2155,2155,2155,0
20240828,123700,856770,2155,2155,2155,2155,0
20240828,123600,856770,2155,2155,2155,2155,0
20240828,123500,856770,2155,2155,2155,2155,0
20240828,123400,856770,2155,2155,2155,2155,0
20240828,123300,856770,2155,2155,2155,2155,0
20240828,123200,856770,2155,2155,2155,2155,0
20240828,123100,856770,2155,2155,2155,2155,0
20240828,123000,856770,2155,2155,2155,2155,30
20240828,122900,792120,2155,2155,2155,2155,0
20240828,122800,792120,2155,2155,2155,2155,0
20240828,122700,792120,2155,2155,2155,2155,0
20240828,122600,792120,2155,2155,2155,2155,0
20240828,122500,792120,2155,2155,2155,2155,2
20240828,122400,787810,2140,2140,2140,2140,0
20240828,122300,787810,2140,2140,2140,2140,0
20240828,122200,787810,2140,2140,2140,2140,0
20240828,122100,787810,2140,2140,2140,2140,0
20240828,122000,787810,2140,2140,2140,2140,0
20240828,121900,787810,2140,2140,2140,2140,0
20240828,121800,787810,2140,2140,2140,2140,0
20240828,121700,787810,2140,2140,2140,2140,0
20240828,121600,787810,2140,2140,2140,2140,0
20240828,121500,787810,2140,2140,2140,2140,0
20240828,121400,787810,2140,2140,2140,2140,0
20240828,121300,787810,2140,2140,2140,2140,0
20240828,121200,787810,2140,2140,2140,2140,0
20240828,121100,787810,2140,2140,2140,2140,0
20240828,121000,787810,2140,2140,2140,2140,0
20240828,120900,787810,2140,2140,2140,2140,0
20240828,120800,787810,2140,2140,2140,2140,0
20240828,120700,787810,2140,2140,2140,2140,0
20240828,120600,787810,2140,2140,2140,2140,0
20240828,120500,787810,2140,2140,2140,2140,0
20240828,120400,787810,2140,2140,2140,2140,0
20240828,120300,787810,2140,2140,2140,2140,0
20240828,120200,787810,2140,2140,2140,2140,0
20240828,120100,787810,2140,2140,2140,2140,15
20240828,120000,755710,2140,2140,2140,2140,20
20240828,115900,712910,2140,2140,2140,2140,0
20240828,115800,712910,2140,2140,2140,2140,0
20240828,115700,712910,2140,2140,2140,2140,0
20240828,115600,712910,2140,2140,2140,2140,0
20240828,115500,712910,2140,2140,2140,2140,0
20240828,115400,712910,2140,2140,2140,2140,0
20240828,115300,712910,2140,2140,2140,2140,0
20240828,115200,712910,2140,2140,2140,2140,0
20240828,115100,712910,2140,2140,2140,2140,0
20240828,115000,712910,2140,2140,2140,2140,0
20240828,114900,712910,2140,2140,2140,2140,0
20240828,114800,712910,2140,2140,2140,2140,0
20240828,114700,712910,2140,2140,2140,2140,0
20240828,114600,712910,2140,2140,2140,2140,0
20240828,114500,712910,2140,2140,2140,2140,0
20240828,114400,712910,2140,2140,2140,2140,0
20240828,114300,712910,2140,2140,2140,2140,0
20240828,114200,712910,2140,2140,2140,2140,0
20240828,114100,712910,2140,2140,2140,2140,31
20240828,114000,646570,2140,2140,2140,2140,0
20240828,113900,646570,2140,2140,2140,2140,0
20240828,113800,646570,2140,2140,2140,2140,20
20240828,113700,603770,2140,2140,2140,2140,0
20240828,113600,603770,2140,2140,2140,2140,0
20240828,113500,603770,2140,2140,2140,2140,0
20240828,113400,603770,2140,2140,2140,2140,0
20240828,113300,603770,2140,2140,2140,2140,0
20240828,113200,603770,2140,2140,2140,2140,111
20240828,113100,366230,2140,2140,2140,2140,0
20240828,113000,366230,2140,2140,2140,2140,0
20240828,112900,366230,2140,2140,2140,2140,0
20240828,112800,366230,2140,2140,2140,2140,0
20240828,112700,366230,2140,2140,2140,2140,0
20240828,112600,366230,2140,2140,2140,2140,0
20240828,112500,366230,2140,2140,2140,2140,0
20240828,112400,366230,2140,2140,2140,2140,0
20240828,112300,366230,2140,2140,2140,2140,0
20240828,112200,366230,2140,2140,2140,2140,0
20240828,112100,366230,2140,2140,2140,2140,0
20240828,112000,366230,2140,2140,2140,2140,0
20240828,111900,366230,2140,2140,2140,2140,0
20240828,111800,366230,2140,2140,2140,2140,0
20240828,111700,366230,2140,2140,2140,2140,0
20240828,111600,366230,2140,2140,2140,2140,0
20240828,111500,366230,2140,2140,2140,2140,0
20240828,111400,366230,2140,2140,2140,2140,0
20240828,111300,366230,2140,2140,2140,2140,0
20240828,111200,366230,2140,2140,2140,2140,0
20240828,111100,366230,2140,2140,2140,2140,0
20240828,111000,366230,2140,2140,2140,2140,0
20240828,110900,366230,2140,2140,2140,2140,0
20240828,110800,366230,2140,2140,2140,2140,53
20240828,110700,252810,2140,2140,2140,2140,0
20240828,110600,252810,2140,2140,2140,2140,0
20240828,110500,252810,2140,2140,2140,2140,0
20240828,110400,252810,2140,2140,2140,2140,0
20240828,110300,252810,2140,2140,2140,2140,0
20240828,110200,252810,2140,2140,2140,2140,0
20240828,110100,252810,2140,2140,2140,2140,0
20240828,110000,252810,2140,2140,2140,2140,0
20240828,105900,252810,2140,2140,2140,2140,0
20240828,105800,252810,2140,2140,2140,2140,0
20240828,105700,252810,2140,2140,2140,2140,27
20240828,105600,195030,2145,2145,2145,2145,10
20240828,105500,173580,2155,2155,2155,2155,0
20240828,105400,173580,2155,2155,2155,2155,0
20240828,105300,173580,2155,2155,2155,2155,0
20240828,105200,173580,2155,2155,2155,2155,0
20240828,105100,173580,2155,2155,2155,2155,0
20240828,105000,173580,2155,2155,2155,2155,0
20240828,104900,173580,2155,2155,2155,2155,0
20240828,104800,173580,2155,2155,2155,2155,0
20240828,104700,173580,2155,2155,2155,2155,0
20240828,104600,173580,2155,2155,2155,2155,0
20240828,104500,173580,2155,2155,2155,2155,0
20240828,104400,173580,2155,2155,2155,2155,0
20240828,104300,173580,2155,2155,2155,2155,0
20240828,104200,173580,2155,2155,2155,2155,0
20240828,104100,173580,2155,2155,2155,2155,0
20240828,104000,173580,2155,2155,2155,2155,0
20240828,103900,173580,2155,2155,2155,2155,0
20240828,103800,173580,2155,2155,2155,2155,0
20240828,103700,173580,2155,2155,2155,2155,0
20240828,103600,173580,2155,2155,2155,2155,0
20240828,103500,173580,2155,2155,2155,2155,0
20240828,103400,173580,2155,2155,2155,2155,0
20240828,103300,173580,2155,2155,2155,2155,0
20240828,103200,173580,2155,2155,2155,2155,0
20240828,103100,173580,2155,2155,2155,2155,0
20240828,103000,173580,2155,2155,2155,2155,0
20240828,102900,173580,2155,2155,2155,2155,0
20240828,102800,173580,2155,2155,2155,2155,0
20240828,102700,173580,2155,2155,2155,2155,0
20240828,102600,173580,2155,2155,2155,2155,0
20240828,102500,173580,2155,2155,2155,2155,0
20240828,102400,173580,2155,2155,2155,2155,0
20240828,102300,173580,2155,2155,2155,2155,0
20240828,102200,173580,2155,2155,2155,2155,0
20240828,102100,173580,2155,2155,2155,2155,0
20240828,102000,173580,2155,2155,2155,2155,0
20240828,101900,173580,2155,2155,2155,2155,0
20240828,101800,173580,2155,2155,2155,2155,0
20240828,101700,173580,2155,2155,2155,2155,0
20240828,101600,173580,2155,2155,2155,2155,0
20240828,101500,173580,2155,2155,2155,2155,0
20240828,101400,173580,2155,2155,2155,2155,0
20240828,101300,173580,2155,2155,2155,2155,0
20240828,101200,173580,2155,2155,2155,2155,0
20240828,101100,173580,2155,2155,2155,2155,0
20240828,101000,173580,2155,2155,2155,2155,0
20240828,100900,173580,2155,2155,2155,2155,0
20240828,100800,173580,2155,2155,2155,2155,0
20240828,100700,173580,2155,2155,2155,2155,0
20240828,100600,173580,2155,2155,2155,2155,0
20240828,100500,173580,2155,2155,2155,2155,3
20240828,100400,167115,2155,2155,2155,2155,0
20240828,100300,167115,2155,2155,2155,2155,0
20240828,100200,167115,2155,2155,2155,2155,0
20240828,100100,167115,2155,2155,2155,2155,0
20240828,100000,167115,2155,2155,2155,2155,0
20240828,095900,167115,2155,2155,2155,2155,10
20240828,095800,145565,2140,2140,2140,2140,0
20240828,095700,145565,2140,2140,2140,2140,0
20240828,095600,145565,2140,2140,2140,2140,0
20240828,095500,145565,2140,2140,2140,2140,0
20240828,095400,145565,2140,2140,2140,2140,0
20240828,095300,145565,2140,2140,2140,2140,0
20240828,095200,145565,2140,2140,2140,2140,0
20240828,095100,145565,2140,2140,2140,2140,0
20240828,095000,145565,2140,2140,2140,2140,0
20240828,094900,145565,2140,2140,2140,2140,0
20240828,094800,145565,2140,2140,2140,2140,0
20240828,094700,145565,2140,2140,2140,2140,2
20240828,094600,141285,2155,2155,2155,2155,0
20240828,094500,141285,2155,2155,2155,2155,0
20240828,094400,141285,2155,2155,2155,2155,0
20240828,094300,141285,2155,2155,2155,2155,0
20240828,094200,141285,2155,2155,2155,2155,0
20240828,094100,141285,2155,2155,2155,2155,0
20240828,094000,141285,2155,2155,2155,2155,0
20240828,093900,141285,2155,2155,2155,2155,2
20240828,093800,136975,2155,2155,2155,2155,1
20240828,093700,134820,2140,2140,2140,2140,0
20240828,093600,134820,2140,2140,2140,2140,0
20240828,093500,134820,2140,2140,2140,2140,0
20240828,093400,134820,2140,2140,2140,2140,0
20240828,093300,134820,2140,2140,2140,2140,0
20240828,093200,134820,2140,2140,2140,2140,0
20240828,093100,134820,2140,2140,2140,2140,0
20240828,093000,134820,2140,2140,2140,2140,0
20240828,092900,134820,2140,2140,2140,2140,0
20240828,092800,134820,2140,2140,2140,2140,0
20240828,092700,134820,2140,2140,2140,2140,0
20240828,092600,134820,2140,2140,2140,2140,0
20240828,092500,134820,2140,2140,2140,2140,0
20240828,092400,134820,2140,2140,2140,2140,0
20240828,092300,134820,2140,2140,2140,2140,0
20240828,092200,134820,2140,2140,2140,2140,0
20240828,092100,134820,2140,2140,2140,2140,0
20240828,092000,134820,2140,2140,2140,2140,0
20240828,091900,134820,2140,2140,2140,2140,0
20240828,091800,134820,2140,2140,2140,2140,53
20240828,091700,21400,2140,2140,2140,2140,0
20240828,091600,21400,2140,2140,2140,2140,0
20240828,091500,21400,2140,2140,2140,2140,0
20240828,091400,21400,2140,2140,2140,2140,0
20240828,091300,21400,2140,2140,2140,2140,0
20240828,091200,21400,2140,2140,2140,2140,0
20240828,091100,21400,2140,2140,2140,2140,0
20240828,091000,21400,2140,2140,2140,2140,0
20240828,090900,21400,2140,2140,2140,2140,0
20240828,090800,21400,2140,2140,2140,2140,0
20240828,090700,21400,2140,2140,2140,2140,0
20240828,090600,21400,2140,2140,2140,2140,10
20240828,090500,0,2135,2135,2135,2135,0
20240828,090400,0,2135,2135,2135,2135,0
20240828,090300,0,2135,2135,2135,2135,0
20240828,090200,0,2135,2135,2135,2135,0
20240828,090100,0,2135,2135,2135,2135,0
20240828,090000,0,2135,2135,2135,2135,0