KissMeData/413630/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,205100,96579650,2090,2090,2090,2090,94
20230828,205000,96579650,2090,2090,2090,2090,0
20230828,204900,96579650,2090,2090,2090,2090,0
20230828,204800,96579650,2090,2090,2090,2090,0
20230828,204700,96579650,2090,2090,2090,2090,0
20230828,204600,96579650,2090,2090,2090,2090,0
20230828,204500,96579650,2090,2090,2090,2090,0
20230828,204400,96579650,2090,2090,2090,2090,0
20230828,204300,96579650,2090,2090,2090,2090,0
20230828,204200,96579650,2090,2090,2090,2090,0
20230828,204100,96579650,2090,2090,2090,2090,0
20230828,204000,96579650,2090,2090,2090,2090,0
20230828,203900,96579650,2090,2090,2090,2090,0
20230828,203800,96579650,2090,2090,2090,2090,0
20230828,203700,96579650,2090,2090,2090,2090,0
20230828,203600,96579650,2090,2090,2090,2090,0
20230828,203500,96579650,2090,2090,2090,2090,0
20230828,203400,96579650,2090,2090,2090,2090,0
20230828,203300,96579650,2090,2090,2090,2090,0
20230828,203200,96579650,2090,2090,2090,2090,0
20230828,203100,96579650,2090,2090,2090,2090,0
20230828,203000,96579650,2090,2090,2090,2090,0
20230828,202900,96579650,2090,2090,2090,2090,0
20230828,202800,96579650,2090,2090,2090,2090,0
20230828,202700,96579650,2090,2090,2090,2090,0
20230828,202600,96579650,2090,2090,2090,2090,0
20230828,202500,96579650,2090,2090,2090,2090,0
20230828,202400,96579650,2090,2090,2090,2090,0
20230828,202300,96579650,2090,2090,2090,2090,0
20230828,202200,96579650,2090,2090,2090,2090,0
20230828,202100,96579650,2090,2090,2090,2090,94
20230828,202000,96579650,2090,2090,2090,2090,0
20230828,201900,96579650,2090,2090,2090,2090,0
20230828,201800,96579650,2090,2090,2090,2090,0
20230828,201700,96579650,2090,2090,2090,2090,0
20230828,201600,96579650,2090,2090,2090,2090,0
20230828,201500,96579650,2090,2090,2090,2090,0
20230828,201400,96579650,2090,2090,2090,2090,0
20230828,201300,96579650,2090,2090,2090,2090,0
20230828,201200,96579650,2090,2090,2090,2090,0
20230828,201100,96579650,2090,2090,2090,2090,0
20230828,201000,96579650,2090,2090,2090,2090,0
20230828,200900,96579650,2090,2090,2090,2090,0
20230828,200800,96579650,2090,2090,2090,2090,0
20230828,200700,96579650,2090,2090,2090,2090,0
20230828,200600,96579650,2090,2090,2090,2090,0
20230828,200500,96579650,2090,2090,2090,2090,0
20230828,200400,96579650,2090,2090,2090,2090,0
20230828,200300,96579650,2090,2090,2090,2090,0
20230828,200200,96579650,2090,2090,2090,2090,0
20230828,200100,96579650,2090,2090,2090,2090,0
20230828,200000,96579650,2090,2090,2090,2090,0
20230828,195900,96579650,2090,2090,2090,2090,0
20230828,195800,96579650,2090,2090,2090,2090,0
20230828,195700,96579650,2090,2090,2090,2090,0
20230828,195600,96579650,2090,2090,2090,2090,0
20230828,195500,96579650,2090,2090,2090,2090,0
20230828,195400,96579650,2090,2090,2090,2090,0
20230828,195300,96579650,2090,2090,2090,2090,0
20230828,195200,96579650,2090,2090,2090,2090,0
20230828,195100,96579650,2090,2090,2090,2090,94
20230828,195000,96579650,2090,2090,2090,2090,0
20230828,194900,96579650,2090,2090,2090,2090,0
20230828,194800,96579650,2090,2090,2090,2090,0
20230828,194700,96579650,2090,2090,2090,2090,0
20230828,194600,96579650,2090,2090,2090,2090,0
20230828,194500,96579650,2090,2090,2090,2090,0
20230828,194400,96579650,2090,2090,2090,2090,0
20230828,194300,96579650,2090,2090,2090,2090,0
20230828,194200,96579650,2090,2090,2090,2090,0
20230828,194100,96579650,2090,2090,2090,2090,0
20230828,194000,96579650,2090,2090,2090,2090,0
20230828,193900,96579650,2090,2090,2090,2090,0
20230828,193800,96579650,2090,2090,2090,2090,0
20230828,193700,96579650,2090,2090,2090,2090,0
20230828,193600,96579650,2090,2090,2090,2090,0
20230828,193500,96579650,2090,2090,2090,2090,0
20230828,193400,96579650,2090,2090,2090,2090,0
20230828,193300,96579650,2090,2090,2090,2090,0
20230828,193200,96579650,2090,2090,2090,2090,0
20230828,193100,96579650,2090,2090,2090,2090,0
20230828,193000,96579650,2090,2090,2090,2090,0
20230828,192900,96579650,2090,2090,2090,2090,0
20230828,192800,96579650,2090,2090,2090,2090,0
20230828,192700,96579650,2090,2090,2090,2090,0
20230828,192600,96579650,2090,2090,2090,2090,0
20230828,192500,96579650,2090,2090,2090,2090,0
20230828,192400,96579650,2090,2090,2090,2090,0
20230828,192300,96579650,2090,2090,2090,2090,0
20230828,192200,96579650,2090,2090,2090,2090,0
20230828,192100,96579650,2090,2090,2090,2090,94
20230828,192000,96579650,2090,2090,2090,2090,0
20230828,191900,96579650,2090,2090,2090,2090,0
20230828,191800,96579650,2090,2090,2090,2090,0
20230828,191700,96579650,2090,2090,2090,2090,0
20230828,191600,96579650,2090,2090,2090,2090,0
20230828,191500,96579650,2090,2090,2090,2090,0
20230828,191400,96579650,2090,2090,2090,2090,0
20230828,191300,96579650,2090,2090,2090,2090,0
20230828,191200,96579650,2090,2090,2090,2090,0
20230828,191100,96579650,2090,2090,2090,2090,0
20230828,191000,96579650,2090,2090,2090,2090,0
20230828,190900,96579650,2090,2090,2090,2090,0
20230828,190800,96579650,2090,2090,2090,2090,0
20230828,190700,96579650,2090,2090,2090,2090,0
20230828,190600,96579650,2090,2090,2090,2090,0
20230828,190500,96579650,2090,2090,2090,2090,0
20230828,190400,96579650,2090,2090,2090,2090,0
20230828,190300,96579650,2090,2090,2090,2090,0
20230828,190200,96579650,2090,2090,2090,2090,0
20230828,190100,96579650,2090,2090,2090,2090,0
20230828,190000,96579650,2090,2090,2090,2090,0
20230828,185900,96579650,2090,2090,2090,2090,0
20230828,185800,96579650,2090,2090,2090,2090,0
20230828,185700,96579650,2090,2090,2090,2090,0
20230828,185600,96579650,2090,2090,2090,2090,0
20230828,185500,96579650,2090,2090,2090,2090,0
20230828,185400,96579650,2090,2090,2090,2090,0
20230828,185300,96579650,2090,2090,2090,2090,0
20230828,185200,96579650,2090,2090,2090,2090,0
20230828,185100,96579650,2090,2090,2090,2090,94
20230828,185000,96579650,2090,2090,2090,2090,0
20230828,184900,96579650,2090,2090,2090,2090,0
20230828,184800,96579650,2090,2090,2090,2090,0
20230828,184700,96579650,2090,2090,2090,2090,0
20230828,184600,96579650,2090,2090,2090,2090,0
20230828,184500,96579650,2090,2090,2090,2090,0
20230828,184400,96579650,2090,2090,2090,2090,0
20230828,184300,96579650,2090,2090,2090,2090,0
20230828,184200,96579650,2090,2090,2090,2090,0
20230828,184100,96579650,2090,2090,2090,2090,0
20230828,184000,96579650,2090,2090,2090,2090,0
20230828,183900,96579650,2090,2090,2090,2090,0
20230828,183800,96579650,2090,2090,2090,2090,0
20230828,183700,96579650,2090,2090,2090,2090,0
20230828,183600,96579650,2090,2090,2090,2090,0
20230828,183500,96579650,2090,2090,2090,2090,0
20230828,183400,96579650,2090,2090,2090,2090,0
20230828,183300,96579650,2090,2090,2090,2090,0
20230828,183200,96579650,2090,2090,2090,2090,0
20230828,183100,96579650,2090,2090,2090,2090,0
20230828,183000,96579650,2090,2090,2090,2090,0
20230828,182900,96579650,2090,2090,2090,2090,0
20230828,182800,96579650,2090,2090,2090,2090,0
20230828,182700,96579650,2090,2090,2090,2090,0
20230828,182600,96579650,2090,2090,2090,2090,0
20230828,182500,96579650,2090,2090,2090,2090,0
20230828,182400,96579650,2090,2090,2090,2090,0
20230828,182300,96579650,2090,2090,2090,2090,0
20230828,182200,96579650,2090,2090,2090,2090,0
20230828,182100,96579650,2090,2090,2090,2090,94
20230828,182000,96579650,2090,2090,2090,2090,0
20230828,181900,96579650,2090,2090,2090,2090,0
20230828,181800,96579650,2090,2090,2090,2090,0
20230828,181700,96579650,2090,2090,2090,2090,0
20230828,181600,96579650,2090,2090,2090,2090,0
20230828,181500,96579650,2090,2090,2090,2090,0
20230828,181400,96579650,2090,2090,2090,2090,0
20230828,181300,96579650,2090,2090,2090,2090,0
20230828,181200,96579650,2090,2090,2090,2090,0
20230828,181100,96579650,2090,2090,2090,2090,0
20230828,181000,96579650,2090,2090,2090,2090,0
20230828,180900,96579650,2090,2090,2090,2090,0
20230828,180800,96579650,2090,2090,2090,2090,0
20230828,180700,96579650,2090,2090,2090,2090,0
20230828,180600,96579650,2090,2090,2090,2090,0
20230828,180500,96579650,2090,2090,2090,2090,0
20230828,180400,96579650,2090,2090,2090,2090,0
20230828,180300,96579650,2090,2090,2090,2090,0
20230828,180200,96579650,2090,2090,2090,2090,0
20230828,180100,96579650,2090,2090,2090,2090,0
20230828,180000,96579650,2090,2090,2090,2090,0
20230828,175900,96579650,2090,2090,2090,2090,0
20230828,175800,96579650,2090,2090,2090,2090,0
20230828,175700,96579650,2090,2090,2090,2090,0
20230828,175600,96579650,2090,2090,2090,2090,0
20230828,175500,96579650,2090,2090,2090,2090,0
20230828,175400,96579650,2090,2090,2090,2090,0
20230828,175300,96579650,2090,2090,2090,2090,0
20230828,175200,96579650,2090,2090,2090,2090,0
20230828,175100,96579650,2090,2090,2090,2090,94
20230828,175000,96579650,2090,2090,2090,2090,0
20230828,174900,96579650,2090,2090,2090,2090,0
20230828,174800,96579650,2090,2090,2090,2090,0
20230828,174700,96579650,2090,2090,2090,2090,0
20230828,174600,96579650,2090,2090,2090,2090,0
20230828,174500,96579650,2090,2090,2090,2090,0
20230828,174400,96579650,2090,2090,2090,2090,0
20230828,174300,96579650,2090,2090,2090,2090,0
20230828,174200,96579650,2090,2090,2090,2090,0
20230828,174100,96579650,2090,2090,2090,2090,0
20230828,174000,96579650,2090,2090,2090,2090,0
20230828,173900,96579650,2090,2090,2090,2090,0
20230828,173800,96579650,2090,2090,2090,2090,0
20230828,173700,96579650,2090,2090,2090,2090,0
20230828,173600,96579650,2090,2090,2090,2090,0
20230828,173500,96579650,2090,2090,2090,2090,0
20230828,173400,96579650,2090,2090,2090,2090,0
20230828,173300,96579650,2090,2090,2090,2090,0
20230828,173200,96579650,2090,2090,2090,2090,0
20230828,173100,96579650,2090,2090,2090,2090,0
20230828,173000,96579650,2090,2090,2090,2090,0
20230828,172900,96579650,2090,2090,2090,2090,0
20230828,172800,96579650,2090,2090,2090,2090,0
20230828,172700,96579650,2090,2090,2090,2090,0
20230828,172600,96579650,2090,2090,2090,2090,0
20230828,172500,96579650,2090,2090,2090,2090,0
20230828,172400,96579650,2090,2090,2090,2090,0
20230828,172300,96579650,2090,2090,2090,2090,0
20230828,172200,96579650,2090,2090,2090,2090,0
20230828,172100,96579650,2090,2090,2090,2090,94
20230828,172000,96579650,2090,2090,2090,2090,0
20230828,171900,96579650,2090,2090,2090,2090,0
20230828,171800,96579650,2090,2090,2090,2090,0
20230828,171700,96579650,2090,2090,2090,2090,0
20230828,171600,96579650,2090,2090,2090,2090,0
20230828,171500,96579650,2090,2090,2090,2090,0
20230828,171400,96579650,2090,2090,2090,2090,0
20230828,171300,96579650,2090,2090,2090,2090,0
20230828,171200,96579650,2090,2090,2090,2090,0
20230828,171100,96579650,2090,2090,2090,2090,0
20230828,171000,96579650,2090,2090,2090,2090,0
20230828,170900,96579650,2090,2090,2090,2090,0
20230828,170800,96579650,2090,2090,2090,2090,0
20230828,170700,96579650,2090,2090,2090,2090,0
20230828,170600,96579650,2090,2090,2090,2090,0
20230828,170500,96579650,2090,2090,2090,2090,0
20230828,170400,96579650,2090,2090,2090,2090,0
20230828,170300,96579650,2090,2090,2090,2090,0
20230828,170200,96579650,2090,2090,2090,2090,0
20230828,170100,96579650,2090,2090,2090,2090,0
20230828,170000,96579650,2090,2090,2090,2090,0
20230828,165900,96579650,2090,2090,2090,2090,0
20230828,165800,96579650,2090,2090,2090,2090,0
20230828,165700,96579650,2090,2090,2090,2090,0
20230828,165600,96579650,2090,2090,2090,2090,0
20230828,165500,96579650,2090,2090,2090,2090,0
20230828,165400,96579650,2090,2090,2090,2090,0
20230828,165300,96579650,2090,2090,2090,2090,0
20230828,165200,96579650,2090,2090,2090,2090,0
20230828,165100,96579650,2090,2090,2090,2090,94
20230828,165000,96579650,2090,2090,2090,2090,0
20230828,164900,96579650,2090,2090,2090,2090,0
20230828,164800,96579650,2090,2090,2090,2090,0
20230828,164700,96579650,2090,2090,2090,2090,0
20230828,164600,96579650,2090,2090,2090,2090,0
20230828,164500,96579650,2090,2090,2090,2090,0
20230828,164400,96579650,2090,2090,2090,2090,0
20230828,164300,96579650,2090,2090,2090,2090,0
20230828,164200,96579650,2090,2090,2090,2090,0
20230828,164100,96579650,2090,2090,2090,2090,0
20230828,164000,96579650,2090,2090,2090,2090,0
20230828,163900,96579650,2090,2090,2090,2090,0
20230828,163800,96579650,2090,2090,2090,2090,0
20230828,163700,96579650,2090,2090,2090,2090,0
20230828,163600,96579650,2090,2090,2090,2090,0
20230828,163500,96579650,2090,2090,2090,2090,0
20230828,163400,96579650,2090,2090,2090,2090,0
20230828,163300,96579650,2090,2090,2090,2090,0
20230828,163200,96579650,2090,2090,2090,2090,0
20230828,163100,96579650,2090,2090,2090,2090,0
20230828,163000,96579650,2090,2090,2090,2090,0
20230828,162900,96579650,2090,2090,2090,2090,0
20230828,162800,96579650,2090,2090,2090,2090,0
20230828,162700,96579650,2090,2090,2090,2090,0
20230828,162600,96579650,2090,2090,2090,2090,0
20230828,162500,96579650,2090,2090,2090,2090,0
20230828,162400,96579650,2090,2090,2090,2090,0
20230828,162300,96579650,2090,2090,2090,2090,0
20230828,162200,96579650,2090,2090,2090,2090,0
20230828,162100,96579650,2090,2090,2090,2090,94
20230828,162000,96579650,2090,2090,2090,2090,0
20230828,161900,96579650,2090,2090,2090,2090,0
20230828,161800,96579650,2090,2090,2090,2090,0
20230828,161700,96579650,2090,2090,2090,2090,0
20230828,161600,96579650,2090,2090,2090,2090,0
20230828,161500,96579650,2090,2090,2090,2090,0
20230828,161400,96579650,2090,2090,2090,2090,0
20230828,161300,96579650,2090,2090,2090,2090,0
20230828,161200,96579650,2090,2090,2090,2090,0
20230828,161100,96579650,2090,2090,2090,2090,0
20230828,161000,96579650,2090,2090,2090,2090,0
20230828,160900,96579650,2090,2090,2090,2090,0
20230828,160800,96579650,2090,2090,2090,2090,0
20230828,160700,96579650,2090,2090,2090,2090,0
20230828,160600,96579650,2090,2090,2090,2090,0
20230828,160500,96579650,2090,2090,2090,2090,0
20230828,160400,96579650,2090,2090,2090,2090,0
20230828,160300,96579650,2090,2090,2090,2090,0
20230828,160200,96579650,2090,2090,2090,2090,0
20230828,160100,96579650,2090,2090,2090,2090,0
20230828,160000,96579650,2090,2090,2090,2090,0
20230828,155900,96579650,2090,2090,2090,2090,0
20230828,155800,96579650,2090,2090,2090,2090,0
20230828,155700,96579650,2090,2090,2090,2090,0
20230828,155600,96579650,2090,2090,2090,2090,0
20230828,155500,96579650,2090,2090,2090,2090,0
20230828,155400,96579650,2090,2090,2090,2090,0
20230828,155300,96579650,2090,2090,2090,2090,0
20230828,155200,96579650,2090,2090,2090,2090,0
20230828,155100,96579650,2090,2090,2090,2090,94
20230828,155000,96579650,2090,2090,2090,2090,0
20230828,154900,96579650,2090,2090,2090,2090,0
20230828,154800,96579650,2090,2090,2090,2090,0
20230828,154700,96579650,2090,2090,2090,2090,0
20230828,154600,96579650,2090,2090,2090,2090,0
20230828,154500,96579650,2090,2090,2090,2090,0
20230828,154400,96579650,2090,2090,2090,2090,0
20230828,154300,96579650,2090,2090,2090,2090,0
20230828,154200,96579650,2090,2090,2090,2090,0
20230828,154100,96579650,2090,2090,2090,2090,0
20230828,154000,96579650,2090,2090,2090,2090,0
20230828,153900,96579650,2090,2090,2090,2090,0
20230828,153800,96579650,2090,2090,2090,2090,0
20230828,153700,96579650,2090,2090,2090,2090,0
20230828,153600,96579650,2090,2090,2090,2090,0
20230828,153500,96579650,2090,2090,2090,2090,0
20230828,153400,96579650,2090,2090,2090,2090,0
20230828,153300,96579650,2090,2090,2090,2090,0
20230828,153200,96579650,2090,2090,2090,2090,0
20230828,153100,96579650,2090,2090,2090,2090,0
20230828,153000,96579650,2090,2090,2090,2090,94
20230828,152900,96383190,2100,2100,2100,2100,0
20230828,152800,96383190,2100,2100,2100,2100,0
20230828,152700,96383190,2100,2100,2100,2100,0
20230828,152600,96383190,2100,2100,2100,2100,0
20230828,152500,96383190,2100,2100,2100,2100,0
20230828,152400,96383190,2100,2100,2100,2100,0
20230828,152300,96383190,2100,2100,2100,2100,0
20230828,152200,96383190,2100,2100,2100,2100,0
20230828,152100,96383190,2100,2100,2100,2100,0
20230828,152000,96383190,2100,2100,2100,2100,0
20230828,151900,96383190,2100,2100,2100,2100,0
20230828,151800,96383190,2100,2100,2100,2100,0
20230828,151700,96383190,2100,2100,2100,2100,0
20230828,151600,96383190,2100,2100,2100,2100,0
20230828,151500,96383190,2100,2100,2100,2100,0
20230828,151400,96383190,2100,2100,2100,2100,0
20230828,151300,96383190,2100,2100,2100,2100,0
20230828,151200,96383190,2100,2100,2100,2100,0
20230828,151100,96383190,2100,2100,2100,2100,0
20230828,151000,96383190,2100,2100,2100,2100,0
20230828,150900,96383190,2100,2100,2100,2100,0
20230828,150800,96383190,2100,2100,2100,2100,0
20230828,150700,96383190,2100,2100,2100,2100,0
20230828,150600,96383190,2100,2100,2100,2100,0
20230828,150500,96383190,2100,2100,2100,2100,0
20230828,150400,96383190,2100,2100,2100,2100,0
20230828,150300,96383190,2100,2100,2100,2100,0
20230828,150200,96383190,2100,2100,2100,2100,0
20230828,150100,96383190,2100,2100,2100,2100,2
20230828,150000,96378990,2100,2100,2100,2100,0
20230828,145900,96378990,2100,2100,2100,2100,0
20230828,145800,96378990,2100,2100,2100,2100,1
20230828,145700,96376890,2100,2100,2100,2100,0
20230828,145600,96376890,2100,2100,2100,2100,0
20230828,145500,96376890,2100,2100,2100,2100,0
20230828,145400,96376890,2100,2100,2100,2100,0
20230828,145300,96376890,2100,2100,2100,2100,0
20230828,145200,96376890,2100,2100,2100,2100,0
20230828,145100,96376890,2100,2100,2100,2100,0
20230828,145000,96376890,2100,2100,2100,2100,9567
20230828,144900,76286190,2100,2100,2100,2100,0
20230828,144800,76286190,2100,2100,2100,2100,0
20230828,144700,76286190,2100,2100,2100,2100,0
20230828,144600,76286190,2100,2100,2100,2100,0
20230828,144500,76286190,2100,2100,2100,2100,0
20230828,144400,76286190,2100,2105,2105,2100,74
20230828,144300,76130565,2100,2100,2100,2100,0
20230828,144200,76130565,2100,2110,2110,2100,1248
20230828,144100,73507755,2100,2100,2100,2100,0
20230828,144000,73507755,2100,2100,2100,2100,0
20230828,143900,73507755,2100,2100,2100,2100,0
20230828,143800,73507755,2100,2100,2100,2100,0
20230828,143700,73507755,2100,2100,2100,2100,0
20230828,143600,73507755,2100,2130,2130,2100,4000
20230828,143500,65080320,2130,2130,2130,2130,10
20230828,143400,65059020,2130,2130,2130,2130,0
20230828,143300,65059020,2130,2130,2130,2130,10
20230828,143200,65037720,2130,2130,2130,2130,0
20230828,143100,65037720,2130,2130,2130,2130,0
20230828,143000,65037720,2130,2130,2130,2130,0
20230828,142900,65037720,2130,2130,2130,2130,0
20230828,142800,65037720,2130,2130,2130,2130,0
20230828,142700,65037720,2130,2135,2135,2130,5933
20230828,142600,52395905,2145,2145,2145,2145,0
20230828,142500,52395905,2145,2145,2145,2145,0
20230828,142400,52395905,2145,2145,2145,2145,0
20230828,142300,52395905,2145,2145,2145,2145,0
20230828,142200,52395905,2145,2145,2145,2145,0
20230828,142100,52395905,2145,2145,2145,2145,0
20230828,142000,52395905,2145,2145,2145,2145,0
20230828,141900,52395905,2145,2145,2145,2145,0
20230828,141800,52395905,2145,2145,2145,2145,0
20230828,141700,52395905,2145,2145,2145,2145,0
20230828,141600,52395905,2145,2145,2145,2145,0
20230828,141500,52395905,2145,2145,2145,2145,0
20230828,141400,52395905,2145,2145,2145,2145,0
20230828,141300,52395905,2145,2145,2145,2145,0
20230828,141200,52395905,2145,2145,2145,2145,0
20230828,141100,52395905,2145,2145,2145,2145,0
20230828,141000,52395905,2145,2145,2145,2145,0
20230828,140900,52395905,2145,2145,2145,2145,0
20230828,140800,52395905,2145,2145,2145,2145,0
20230828,140700,52395905,2145,2145,2145,2145,0
20230828,140600,52395905,2145,2145,2145,2145,0
20230828,140500,52395905,2145,2145,2145,2145,0
20230828,140400,52395905,2145,2145,2145,2145,0
20230828,140300,52395905,2145,2145,2145,2145,0
20230828,140200,52395905,2145,2145,2145,2145,0
20230828,140100,52395905,2145,2145,2145,2145,0
20230828,140000,52395905,2145,2145,2145,2145,0
20230828,135900,52395905,2145,2145,2145,2145,0
20230828,135800,52395905,2145,2145,2145,2145,0
20230828,135700,52395905,2145,2145,2145,2145,0
20230828,135600,52395905,2145,2145,2145,2145,0
20230828,135500,52395905,2145,2145,2145,2145,0
20230828,135400,52395905,2145,2145,2145,2145,0
20230828,135300,52395905,2145,2145,2145,2145,0
20230828,135200,52395905,2145,2145,2145,2145,0
20230828,135100,52395905,2145,2145,2145,2145,0
20230828,135000,52395905,2145,2145,2145,2145,0
20230828,134900,52395905,2145,2145,2145,2145,0
20230828,134800,52395905,2145,2145,2145,2145,0
20230828,134700,52395905,2145,2145,2145,2145,0
20230828,134600,52395905,2145,2145,2145,2145,0
20230828,134500,52395905,2145,2145,2145,2145,0
20230828,134400,52395905,2145,2145,2145,2145,0
20230828,134300,52395905,2145,2145,2145,2145,0
20230828,134200,52395905,2145,2145,2145,2145,0
20230828,134100,52395905,2145,2145,2145,2145,0
20230828,134000,52395905,2145,2140,2145,2140,200
20230828,133900,51967005,2145,2145,2145,2145,0
20230828,133800,51967005,2145,2145,2145,2145,0
20230828,133700,51967005,2145,2145,2145,2145,0
20230828,133600,51967005,2145,2145,2145,2145,0
20230828,133500,51967005,2145,2145,2145,2145,0
20230828,133400,51967005,2145,2145,2145,2145,0
20230828,133300,51967005,2145,2145,2145,2145,0
20230828,133200,51967005,2145,2145,2145,2145,0
20230828,133100,51967005,2145,2145,2145,2145,0
20230828,133000,51967005,2145,2145,2145,2145,0
20230828,132900,51967005,2145,2145,2145,2145,0
20230828,132800,51967005,2145,2145,2145,2145,0
20230828,132700,51967005,2145,2145,2145,2145,0
20230828,132600,51967005,2145,2145,2145,2145,0
20230828,132500,51967005,2145,2145,2145,2145,0
20230828,132400,51967005,2145,2145,2145,2145,0
20230828,132300,51967005,2145,2145,2145,2145,0
20230828,132200,51967005,2145,2145,2145,2145,0
20230828,132100,51967005,2145,2145,2145,2145,0
20230828,132000,51967005,2145,2145,2145,2145,0
20230828,131900,51967005,2145,2145,2145,2145,0
20230828,131800,51967005,2145,2145,2145,2145,0
20230828,131700,51967005,2145,2145,2145,2145,0
20230828,131600,51967005,2145,2145,2145,2145,0
20230828,131500,51967005,2145,2145,2145,2145,0
20230828,131400,51967005,2145,2145,2145,2145,0
20230828,131300,51967005,2145,2145,2145,2145,0
20230828,131200,51967005,2145,2145,2145,2145,0
20230828,131100,51967005,2145,2145,2145,2145,0
20230828,131000,51967005,2145,2145,2145,2145,0
20230828,130900,51967005,2145,2145,2145,2145,0
20230828,130800,51967005,2145,2145,2145,2145,0
20230828,130700,51967005,2145,2145,2145,2145,0
20230828,130600,51967005,2145,2145,2145,2145,0
20230828,130500,51967005,2145,2145,2145,2145,0
20230828,130400,51967005,2145,2145,2145,2145,0
20230828,130300,51967005,2145,2145,2145,2145,0
20230828,130200,51967005,2145,2145,2145,2145,0
20230828,130100,51967005,2145,2145,2145,2145,0
20230828,130000,51967005,2145,2145,2145,2145,0
20230828,125900,51967005,2145,2145,2145,2145,0
20230828,125800,51967005,2145,2145,2145,2145,0
20230828,125700,51967005,2145,2145,2145,2145,0
20230828,125600,51967005,2145,2145,2145,2145,0
20230828,125500,51967005,2145,2145,2145,2145,0
20230828,125400,51967005,2145,2145,2145,2145,0
20230828,125300,51967005,2145,2145,2145,2145,0
20230828,125200,51967005,2145,2145,2145,2145,0
20230828,125100,51967005,2145,2145,2145,2145,10
20230828,125000,51945555,2145,2145,2145,2145,0
20230828,124900,51945555,2145,2145,2145,2145,0
20230828,124800,51945555,2145,2145,2145,2145,770
20230828,124700,50293905,2145,2145,2145,2145,0
20230828,124600,50293905,2145,2145,2145,2145,190
20230828,124500,49886355,2145,2145,2145,2145,0
20230828,124400,49886355,2145,2145,2145,2145,0
20230828,124300,49886355,2145,2135,2145,2135,2030
20230828,124200,45538390,2130,2130,2130,2130,0
20230828,124100,45538390,2130,2130,2130,2130,0
20230828,124000,45538390,2130,2130,2130,2130,0
20230828,123900,45538390,2130,2130,2130,2130,0
20230828,123800,45538390,2130,2130,2130,2130,0
20230828,123700,45538390,2130,2130,2130,2130,0
20230828,123600,45538390,2130,2130,2130,2130,0
20230828,123500,45538390,2130,2130,2130,2130,0
20230828,123400,45538390,2130,2130,2130,2130,0
20230828,123300,45538390,2130,2130,2130,2130,0
20230828,123200,45538390,2130,2130,2130,2130,0
20230828,123100,45538390,2130,2130,2130,2130,0
20230828,123000,45538390,2130,2130,2130,2130,0
20230828,122900,45538390,2130,2130,2130,2130,0
20230828,122800,45538390,2130,2130,2130,2130,0
20230828,122700,45538390,2130,2130,2130,2130,0
20230828,122600,45538390,2130,2130,2130,2130,0
20230828,122500,45538390,2130,2130,2130,2130,0
20230828,122400,45538390,2130,2130,2130,2130,0
20230828,122300,45538390,2130,2130,2130,2130,0
20230828,122200,45538390,2130,2130,2130,2130,0
20230828,122100,45538390,2130,2130,2130,2130,0
20230828,122000,45538390,2130,2130,2130,2130,0
20230828,121900,45538390,2130,2130,2130,2130,0
20230828,121800,45538390,2130,2130,2130,2130,0
20230828,121700,45538390,2130,2130,2130,2130,100
20230828,121600,45325390,2130,2130,2130,2130,0
20230828,121500,45325390,2130,2130,2130,2130,278
20230828,121400,44733250,2130,2130,2130,2130,0
20230828,121300,44733250,2130,2130,2130,2130,2
20230828,121200,44728990,2135,2135,2135,2135,0
20230828,121100,44728990,2135,2135,2135,2135,0
20230828,121000,44728990,2135,2135,2135,2135,0
20230828,120900,44728990,2135,2135,2135,2135,0
20230828,120800,44728990,2135,2135,2135,2135,0
20230828,120700,44728990,2135,2135,2135,2135,0
20230828,120600,44728990,2135,2135,2135,2135,0
20230828,120500,44728990,2135,2135,2135,2135,0
20230828,120400,44728990,2135,2135,2135,2135,0
20230828,120300,44728990,2135,2135,2135,2135,0
20230828,120200,44728990,2135,2135,2135,2135,0
20230828,120100,44728990,2135,2135,2135,2135,0
20230828,120000,44728990,2135,2135,2135,2135,0
20230828,115900,44728990,2135,2135,2135,2135,0
20230828,115800,44728990,2135,2135,2135,2135,0
20230828,115700,44728990,2135,2135,2135,2135,0
20230828,115600,44728990,2135,2135,2135,2135,0
20230828,115500,44728990,2135,2135,2135,2135,0
20230828,115400,44728990,2135,2135,2135,2135,0
20230828,115300,44728990,2135,2135,2135,2135,0
20230828,115200,44728990,2135,2135,2135,2135,0
20230828,115100,44728990,2135,2135,2135,2135,0
20230828,115000,44728990,2135,2135,2135,2135,0
20230828,114900,44728990,2135,2135,2135,2135,0
20230828,114800,44728990,2135,2135,2135,2135,0
20230828,114700,44728990,2135,2135,2135,2135,0
20230828,114600,44728990,2135,2135,2135,2135,0
20230828,114500,44728990,2135,2135,2135,2135,0
20230828,114400,44728990,2135,2135,2135,2135,0
20230828,114300,44728990,2135,2135,2135,2135,0
20230828,114200,44728990,2135,2135,2135,2135,0
20230828,114100,44728990,2135,2135,2135,2135,0
20230828,114000,44728990,2135,2135,2135,2135,0
20230828,113900,44728990,2135,2135,2135,2135,0
20230828,113800,44728990,2135,2135,2135,2135,0
20230828,113700,44728990,2135,2135,2135,2135,0
20230828,113600,44728990,2135,2135,2135,2135,0
20230828,113500,44728990,2135,2135,2135,2135,0
20230828,113400,44728990,2135,2135,2135,2135,0
20230828,113300,44728990,2135,2135,2135,2135,0
20230828,113200,44728990,2135,2135,2135,2135,0
20230828,113100,44728990,2135,2135,2135,2135,0
20230828,113000,44728990,2135,2135,2135,2135,0
20230828,112900,44728990,2135,2135,2135,2135,0
20230828,112800,44728990,2135,2135,2135,2135,0
20230828,112700,44728990,2135,2135,2135,2135,1
20230828,112600,44726855,2125,2125,2125,2125,0
20230828,112500,44726855,2125,2125,2125,2125,0
20230828,112400,44726855,2125,2125,2125,2125,0
20230828,112300,44726855,2125,2125,2125,2125,0
20230828,112200,44726855,2125,2125,2125,2125,0
20230828,112100,44726855,2125,2125,2125,2125,0
20230828,112000,44726855,2125,2125,2125,2125,1
20230828,111900,44724730,2125,2125,2125,2125,0
20230828,111800,44724730,2125,2125,2125,2125,0
20230828,111700,44724730,2125,2125,2125,2125,0
20230828,111600,44724730,2125,2125,2125,2125,0
20230828,111500,44724730,2125,2125,2125,2125,0
20230828,111400,44724730,2125,2125,2125,2125,0
20230828,111300,44724730,2125,2125,2125,2125,0
20230828,111200,44724730,2125,2125,2125,2125,0
20230828,111100,44724730,2125,2125,2125,2125,0
20230828,111000,44724730,2125,2125,2125,2125,0
20230828,110900,44724730,2125,2125,2125,2125,0
20230828,110800,44724730,2125,2125,2125,2125,0
20230828,110700,44724730,2125,2125,2125,2125,0
20230828,110600,44724730,2125,2125,2125,2125,1
20230828,110500,44722605,2125,2125,2125,2125,0
20230828,110400,44722605,2125,2125,2125,2125,0
20230828,110300,44722605,2125,2125,2125,2125,0
20230828,110200,44722605,2125,2125,2125,2125,0
20230828,110100,44722605,2125,2125,2125,2125,0
20230828,110000,44722605,2125,2125,2125,2125,0
20230828,105900,44722605,2125,2125,2125,2125,0
20230828,105800,44722605,2125,2125,2125,2125,1
20230828,105700,44720480,2125,2125,2125,2125,0
20230828,105600,44720480,2125,2125,2125,2125,0
20230828,105500,44720480,2125,2125,2125,2125,0
20230828,105400,44720480,2125,2125,2125,2125,0
20230828,105300,44720480,2125,2125,2125,2125,0
20230828,105200,44720480,2125,2125,2125,2125,0
20230828,105100,44720480,2125,2125,2125,2125,0
20230828,105000,44720480,2125,2125,2125,2125,0
20230828,104900,44720480,2125,2125,2125,2125,0
20230828,104800,44720480,2125,2125,2125,2125,0
20230828,104700,44720480,2125,2125,2125,2125,5
20230828,104600,44709855,2125,2125,2125,2125,0
20230828,104500,44709855,2125,2125,2125,2125,0
20230828,104400,44709855,2125,2125,2125,2125,0
20230828,104300,44709855,2125,2125,2125,2125,0
20230828,104200,44709855,2125,2125,2125,2125,0
20230828,104100,44709855,2125,2125,2125,2125,0
20230828,104000,44709855,2125,2125,2125,2125,0
20230828,103900,44709855,2125,2125,2125,2125,0
20230828,103800,44709855,2125,2125,2125,2125,200
20230828,103700,44284855,2125,2125,2125,2125,40
20230828,103600,44199855,2125,2125,2125,2125,0
20230828,103500,44199855,2125,2125,2125,2125,0
20230828,103400,44199855,2125,2125,2125,2125,0
20230828,103300,44199855,2125,2125,2125,2125,0
20230828,103200,44199855,2125,2125,2125,2125,0
20230828,103100,44199855,2125,2125,2125,2125,0
20230828,103000,44199855,2125,2125,2125,2125,0
20230828,102900,44199855,2125,2125,2125,2125,0
20230828,102800,44199855,2125,2125,2125,2125,0
20230828,102700,44199855,2125,2125,2125,2125,0
20230828,102600,44199855,2125,2125,2125,2125,0
20230828,102500,44199855,2125,2125,2125,2125,0
20230828,102400,44199855,2125,2125,2125,2125,0
20230828,102300,44199855,2125,2125,2125,2125,0
20230828,102200,44199855,2125,2125,2125,2125,0
20230828,102100,44199855,2125,2125,2125,2125,0
20230828,102000,44199855,2125,2125,2125,2125,0
20230828,101900,44199855,2125,2125,2125,2125,0
20230828,101800,44199855,2125,2125,2125,2125,0
20230828,101700,44199855,2125,2125,2125,2125,0
20230828,101600,44199855,2125,2125,2125,2125,0
20230828,101500,44199855,2125,2125,2125,2125,0
20230828,101400,44199855,2125,2125,2125,2125,0
20230828,101300,44199855,2125,2125,2125,2125,0
20230828,101200,44199855,2125,2125,2125,2125,0
20230828,101100,44199855,2125,2125,2125,2125,0
20230828,101000,44199855,2125,2125,2125,2125,0
20230828,100900,44199855,2125,2125,2125,2125,0
20230828,100800,44199855,2125,2125,2125,2125,0
20230828,100700,44199855,2125,2125,2125,2125,4
20230828,100600,44191355,2125,2125,2125,2125,500
20230828,100500,43128855,2125,2125,2125,2125,0
20230828,100400,43128855,2125,2125,2125,2125,2
20230828,100300,43124605,2125,2125,2125,2125,2
20230828,100200,43120355,2125,2125,2125,2125,1
20230828,100100,43118230,2125,2125,2125,2125,0
20230828,100000,43118230,2125,2125,2125,2125,0
20230828,095900,43118230,2125,2125,2125,2125,0
20230828,095800,43118230,2125,2125,2125,2125,0
20230828,095700,43118230,2125,2125,2125,2125,57
20230828,095600,42997105,2145,2145,2145,2145,0
20230828,095500,42997105,2145,2145,2145,2145,0
20230828,095400,42997105,2145,2145,2145,2145,0
20230828,095300,42997105,2145,2145,2145,2145,0
20230828,095200,42997105,2145,2145,2145,2145,0
20230828,095100,42997105,2145,2145,2145,2145,0
20230828,095000,42997105,2145,2145,2145,2145,0
20230828,094900,42997105,2145,2130,2145,2130,3150
20230828,094800,36260575,2130,2130,2130,2130,0
20230828,094700,36260575,2130,2130,2130,2130,0
20230828,094600,36260575,2130,2130,2130,2130,0
20230828,094500,36260575,2130,2130,2130,2130,0
20230828,094400,36260575,2130,2130,2130,2130,0
20230828,094300,36260575,2130,2130,2130,2130,0
20230828,094200,36260575,2130,2130,2130,2130,0
20230828,094100,36260575,2130,2130,2130,2130,0
20230828,094000,36260575,2130,2130,2130,2130,5
20230828,093900,36249925,2125,2125,2125,2125,0
20230828,093800,36249925,2125,2125,2125,2125,0
20230828,093700,36249925,2125,2125,2125,2125,0
20230828,093600,36249925,2125,2125,2125,2125,0
20230828,093500,36249925,2125,2125,2125,2125,0
20230828,093400,36249925,2125,2125,2125,2125,401
20230828,093300,35397800,2125,2125,2125,2125,0
20230828,093200,35397800,2125,2125,2125,2125,0
20230828,093100,35397800,2125,2125,2125,2125,0
20230828,093000,35397800,2125,2125,2125,2125,182
20230828,092900,35011050,2125,2125,2125,2125,0
20230828,092800,35011050,2125,2125,2125,2125,0
20230828,092700,35011050,2125,2125,2125,2125,0
20230828,092600,35011050,2125,2125,2125,2125,1061
20230828,092500,32756425,2125,2125,2125,2125,0
20230828,092400,32756425,2125,2125,2125,2125,0
20230828,092300,32756425,2125,2125,2125,2125,0
20230828,092200,32756425,2125,2125,2125,2125,1
20230828,092100,32754300,2080,2080,2080,2080,0
20230828,092000,32754300,2080,2080,2080,2080,0
20230828,091900,32754300,2080,2080,2080,2080,0
20230828,091800,32754300,2080,2080,2080,2080,0
20230828,091700,32754300,2080,2080,2080,2080,0
20230828,091600,32754300,2080,2080,2080,2080,0
20230828,091500,32754300,2080,2080,2080,2080,0
20230828,091400,32754300,2080,2080,2080,2080,0
20230828,091300,32754300,2080,2080,2080,2080,0
20230828,091200,32754300,2080,2080,2080,2080,0
20230828,091100,32754300,2080,2080,2080,2080,0
20230828,091000,32754300,2080,2080,2080,2080,0
20230828,090900,32754300,2080,2080,2080,2080,0
20230828,090800,32754300,2080,2080,2080,2080,0
20230828,090700,32754300,2080,2080,2080,2080,61
20230828,090600,32627420,2070,2070,2070,2070,0
20230828,090500,32627420,2070,2105,2105,2070,3120
20230828,090400,26149530,2145,2130,2145,2130,5501
20230828,090300,14360125,2150,2125,2150,2125,5300
20230828,090200,2975225,2130,2135,2135,2130,272
20230828,090100,2395855,2130,2115,2130,2115,1130
20230828,090000,0,2085,2085,2085,2085,0