KissMeData/448740/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,205500,45429790,9700,9700,9700,9700,521
20230828,205400,45429790,9700,9700,9700,9700,0
20230828,205300,45429790,9700,9700,9700,9700,0
20230828,205200,45429790,9700,9700,9700,9700,0
20230828,205100,45429790,9700,9700,9700,9700,0
20230828,205000,45429790,9700,9700,9700,9700,0
20230828,204900,45429790,9700,9700,9700,9700,0
20230828,204800,45429790,9700,9700,9700,9700,0
20230828,204700,45429790,9700,9700,9700,9700,0
20230828,204600,45429790,9700,9700,9700,9700,0
20230828,204500,45429790,9700,9700,9700,9700,0
20230828,204400,45429790,9700,9700,9700,9700,0
20230828,204300,45429790,9700,9700,9700,9700,0
20230828,204200,45429790,9700,9700,9700,9700,0
20230828,204100,45429790,9700,9700,9700,9700,0
20230828,204000,45429790,9700,9700,9700,9700,0
20230828,203900,45429790,9700,9700,9700,9700,0
20230828,203800,45429790,9700,9700,9700,9700,0
20230828,203700,45429790,9700,9700,9700,9700,0
20230828,203600,45429790,9700,9700,9700,9700,0
20230828,203500,45429790,9700,9700,9700,9700,0
20230828,203400,45429790,9700,9700,9700,9700,0
20230828,203300,45429790,9700,9700,9700,9700,0
20230828,203200,45429790,9700,9700,9700,9700,0
20230828,203100,45429790,9700,9700,9700,9700,0
20230828,203000,45429790,9700,9700,9700,9700,0
20230828,202900,45429790,9700,9700,9700,9700,0
20230828,202800,45429790,9700,9700,9700,9700,0
20230828,202700,45429790,9700,9700,9700,9700,0
20230828,202600,45429790,9700,9700,9700,9700,0
20230828,202500,45429790,9700,9700,9700,9700,521
20230828,202400,45429790,9700,9700,9700,9700,0
20230828,202300,45429790,9700,9700,9700,9700,0
20230828,202200,45429790,9700,9700,9700,9700,0
20230828,202100,45429790,9700,9700,9700,9700,0
20230828,202000,45429790,9700,9700,9700,9700,0
20230828,201900,45429790,9700,9700,9700,9700,0
20230828,201800,45429790,9700,9700,9700,9700,0
20230828,201700,45429790,9700,9700,9700,9700,0
20230828,201600,45429790,9700,9700,9700,9700,0
20230828,201500,45429790,9700,9700,9700,9700,0
20230828,201400,45429790,9700,9700,9700,9700,0
20230828,201300,45429790,9700,9700,9700,9700,0
20230828,201200,45429790,9700,9700,9700,9700,0
20230828,201100,45429790,9700,9700,9700,9700,0
20230828,201000,45429790,9700,9700,9700,9700,0
20230828,200900,45429790,9700,9700,9700,9700,0
20230828,200800,45429790,9700,9700,9700,9700,0
20230828,200700,45429790,9700,9700,9700,9700,0
20230828,200600,45429790,9700,9700,9700,9700,0
20230828,200500,45429790,9700,9700,9700,9700,0
20230828,200400,45429790,9700,9700,9700,9700,0
20230828,200300,45429790,9700,9700,9700,9700,0
20230828,200200,45429790,9700,9700,9700,9700,0
20230828,200100,45429790,9700,9700,9700,9700,0
20230828,200000,45429790,9700,9700,9700,9700,0
20230828,195900,45429790,9700,9700,9700,9700,0
20230828,195800,45429790,9700,9700,9700,9700,0
20230828,195700,45429790,9700,9700,9700,9700,0
20230828,195600,45429790,9700,9700,9700,9700,0
20230828,195500,45429790,9700,9700,9700,9700,521
20230828,195400,45429790,9700,9700,9700,9700,0
20230828,195300,45429790,9700,9700,9700,9700,0
20230828,195200,45429790,9700,9700,9700,9700,0
20230828,195100,45429790,9700,9700,9700,9700,0
20230828,195000,45429790,9700,9700,9700,9700,0
20230828,194900,45429790,9700,9700,9700,9700,0
20230828,194800,45429790,9700,9700,9700,9700,0
20230828,194700,45429790,9700,9700,9700,9700,0
20230828,194600,45429790,9700,9700,9700,9700,0
20230828,194500,45429790,9700,9700,9700,9700,0
20230828,194400,45429790,9700,9700,9700,9700,0
20230828,194300,45429790,9700,9700,9700,9700,0
20230828,194200,45429790,9700,9700,9700,9700,0
20230828,194100,45429790,9700,9700,9700,9700,0
20230828,194000,45429790,9700,9700,9700,9700,0
20230828,193900,45429790,9700,9700,9700,9700,0
20230828,193800,45429790,9700,9700,9700,9700,0
20230828,193700,45429790,9700,9700,9700,9700,0
20230828,193600,45429790,9700,9700,9700,9700,0
20230828,193500,45429790,9700,9700,9700,9700,0
20230828,193400,45429790,9700,9700,9700,9700,0
20230828,193300,45429790,9700,9700,9700,9700,0
20230828,193200,45429790,9700,9700,9700,9700,0
20230828,193100,45429790,9700,9700,9700,9700,0
20230828,193000,45429790,9700,9700,9700,9700,0
20230828,192900,45429790,9700,9700,9700,9700,0
20230828,192800,45429790,9700,9700,9700,9700,0
20230828,192700,45429790,9700,9700,9700,9700,0
20230828,192600,45429790,9700,9700,9700,9700,0
20230828,192500,45429790,9700,9700,9700,9700,521
20230828,192400,45429790,9700,9700,9700,9700,0
20230828,192300,45429790,9700,9700,9700,9700,0
20230828,192200,45429790,9700,9700,9700,9700,0
20230828,192100,45429790,9700,9700,9700,9700,0
20230828,192000,45429790,9700,9700,9700,9700,0
20230828,191900,45429790,9700,9700,9700,9700,0
20230828,191800,45429790,9700,9700,9700,9700,0
20230828,191700,45429790,9700,9700,9700,9700,0
20230828,191600,45429790,9700,9700,9700,9700,0
20230828,191500,45429790,9700,9700,9700,9700,0
20230828,191400,45429790,9700,9700,9700,9700,0
20230828,191300,45429790,9700,9700,9700,9700,0
20230828,191200,45429790,9700,9700,9700,9700,0
20230828,191100,45429790,9700,9700,9700,9700,0
20230828,191000,45429790,9700,9700,9700,9700,0
20230828,190900,45429790,9700,9700,9700,9700,0
20230828,190800,45429790,9700,9700,9700,9700,0
20230828,190700,45429790,9700,9700,9700,9700,0
20230828,190600,45429790,9700,9700,9700,9700,0
20230828,190500,45429790,9700,9700,9700,9700,0
20230828,190400,45429790,9700,9700,9700,9700,0
20230828,190300,45429790,9700,9700,9700,9700,0
20230828,190200,45429790,9700,9700,9700,9700,0
20230828,190100,45429790,9700,9700,9700,9700,0
20230828,190000,45429790,9700,9700,9700,9700,0
20230828,185900,45429790,9700,9700,9700,9700,0
20230828,185800,45429790,9700,9700,9700,9700,0
20230828,185700,45429790,9700,9700,9700,9700,0
20230828,185600,45429790,9700,9700,9700,9700,0
20230828,185500,45429790,9700,9700,9700,9700,521
20230828,185400,45429790,9700,9700,9700,9700,0
20230828,185300,45429790,9700,9700,9700,9700,0
20230828,185200,45429790,9700,9700,9700,9700,0
20230828,185100,45429790,9700,9700,9700,9700,0
20230828,185000,45429790,9700,9700,9700,9700,0
20230828,184900,45429790,9700,9700,9700,9700,0
20230828,184800,45429790,9700,9700,9700,9700,0
20230828,184700,45429790,9700,9700,9700,9700,0
20230828,184600,45429790,9700,9700,9700,9700,0
20230828,184500,45429790,9700,9700,9700,9700,0
20230828,184400,45429790,9700,9700,9700,9700,0
20230828,184300,45429790,9700,9700,9700,9700,0
20230828,184200,45429790,9700,9700,9700,9700,0
20230828,184100,45429790,9700,9700,9700,9700,0
20230828,184000,45429790,9700,9700,9700,9700,0
20230828,183900,45429790,9700,9700,9700,9700,0
20230828,183800,45429790,9700,9700,9700,9700,0
20230828,183700,45429790,9700,9700,9700,9700,0
20230828,183600,45429790,9700,9700,9700,9700,0
20230828,183500,45429790,9700,9700,9700,9700,0
20230828,183400,45429790,9700,9700,9700,9700,0
20230828,183300,45429790,9700,9700,9700,9700,0
20230828,183200,45429790,9700,9700,9700,9700,0
20230828,183100,45429790,9700,9700,9700,9700,0
20230828,183000,45429790,9700,9700,9700,9700,0
20230828,182900,45429790,9700,9700,9700,9700,0
20230828,182800,45429790,9700,9700,9700,9700,0
20230828,182700,45429790,9700,9700,9700,9700,0
20230828,182600,45429790,9700,9700,9700,9700,0
20230828,182500,45429790,9700,9700,9700,9700,521
20230828,182400,45429790,9700,9700,9700,9700,0
20230828,182300,45429790,9700,9700,9700,9700,0
20230828,182200,45429790,9700,9700,9700,9700,0
20230828,182100,45429790,9700,9700,9700,9700,0
20230828,182000,45429790,9700,9700,9700,9700,0
20230828,181900,45429790,9700,9700,9700,9700,0
20230828,181800,45429790,9700,9700,9700,9700,0
20230828,181700,45429790,9700,9700,9700,9700,0
20230828,181600,45429790,9700,9700,9700,9700,0
20230828,181500,45429790,9700,9700,9700,9700,0
20230828,181400,45429790,9700,9700,9700,9700,0
20230828,181300,45429790,9700,9700,9700,9700,0
20230828,181200,45429790,9700,9700,9700,9700,0
20230828,181100,45429790,9700,9700,9700,9700,0
20230828,181000,45429790,9700,9700,9700,9700,0
20230828,180900,45429790,9700,9700,9700,9700,0
20230828,180800,45429790,9700,9700,9700,9700,0
20230828,180700,45429790,9700,9700,9700,9700,0
20230828,180600,45429790,9700,9700,9700,9700,0
20230828,180500,45429790,9700,9700,9700,9700,0
20230828,180400,45429790,9700,9700,9700,9700,0
20230828,180300,45429790,9700,9700,9700,9700,0
20230828,180200,45429790,9700,9700,9700,9700,0
20230828,180100,45429790,9700,9700,9700,9700,0
20230828,180000,45429790,9700,9700,9700,9700,0
20230828,175900,45429790,9700,9700,9700,9700,0
20230828,175800,45429790,9700,9700,9700,9700,0
20230828,175700,45429790,9700,9700,9700,9700,0
20230828,175600,45429790,9700,9700,9700,9700,0
20230828,175500,45429790,9700,9700,9700,9700,521
20230828,175400,45429790,9700,9700,9700,9700,0
20230828,175300,45429790,9700,9700,9700,9700,0
20230828,175200,45429790,9700,9700,9700,9700,0
20230828,175100,45429790,9700,9700,9700,9700,0
20230828,175000,45429790,9700,9700,9700,9700,0
20230828,174900,45429790,9700,9700,9700,9700,0
20230828,174800,45429790,9700,9700,9700,9700,0
20230828,174700,45429790,9700,9700,9700,9700,0
20230828,174600,45429790,9700,9700,9700,9700,0
20230828,174500,45429790,9700,9700,9700,9700,0
20230828,174400,45429790,9700,9700,9700,9700,0
20230828,174300,45429790,9700,9700,9700,9700,0
20230828,174200,45429790,9700,9700,9700,9700,0
20230828,174100,45429790,9700,9700,9700,9700,0
20230828,174000,45429790,9700,9700,9700,9700,0
20230828,173900,45429790,9700,9700,9700,9700,0
20230828,173800,45429790,9700,9700,9700,9700,0
20230828,173700,45429790,9700,9700,9700,9700,0
20230828,173600,45429790,9700,9700,9700,9700,0
20230828,173500,45429790,9700,9700,9700,9700,0
20230828,173400,45429790,9700,9700,9700,9700,0
20230828,173300,45429790,9700,9700,9700,9700,0
20230828,173200,45429790,9700,9700,9700,9700,0
20230828,173100,45429790,9700,9700,9700,9700,0
20230828,173000,45429790,9700,9700,9700,9700,0
20230828,172900,45429790,9700,9700,9700,9700,0
20230828,172800,45429790,9700,9700,9700,9700,0
20230828,172700,45429790,9700,9700,9700,9700,0
20230828,172600,45429790,9700,9700,9700,9700,0
20230828,172500,45429790,9700,9700,9700,9700,521
20230828,172400,45429790,9700,9700,9700,9700,0
20230828,172300,45429790,9700,9700,9700,9700,0
20230828,172200,45429790,9700,9700,9700,9700,0
20230828,172100,45429790,9700,9700,9700,9700,0
20230828,172000,45429790,9700,9700,9700,9700,0
20230828,171900,45429790,9700,9700,9700,9700,0
20230828,171800,45429790,9700,9700,9700,9700,0
20230828,171700,45429790,9700,9700,9700,9700,0
20230828,171600,45429790,9700,9700,9700,9700,0
20230828,171500,45429790,9700,9700,9700,9700,0
20230828,171400,45429790,9700,9700,9700,9700,0
20230828,171300,45429790,9700,9700,9700,9700,0
20230828,171200,45429790,9700,9700,9700,9700,0
20230828,171100,45429790,9700,9700,9700,9700,0
20230828,171000,45429790,9700,9700,9700,9700,0
20230828,170900,45429790,9700,9700,9700,9700,0
20230828,170800,45429790,9700,9700,9700,9700,0
20230828,170700,45429790,9700,9700,9700,9700,0
20230828,170600,45429790,9700,9700,9700,9700,0
20230828,170500,45429790,9700,9700,9700,9700,0
20230828,170400,45429790,9700,9700,9700,9700,0
20230828,170300,45429790,9700,9700,9700,9700,0
20230828,170200,45429790,9700,9700,9700,9700,0
20230828,170100,45429790,9700,9700,9700,9700,0
20230828,170000,45429790,9700,9700,9700,9700,0
20230828,165900,45429790,9700,9700,9700,9700,0
20230828,165800,45429790,9700,9700,9700,9700,0
20230828,165700,45429790,9700,9700,9700,9700,0
20230828,165600,45429790,9700,9700,9700,9700,0
20230828,165500,45429790,9700,9700,9700,9700,521
20230828,165400,45429790,9700,9700,9700,9700,0
20230828,165300,45429790,9700,9700,9700,9700,0
20230828,165200,45429790,9700,9700,9700,9700,0
20230828,165100,45429790,9700,9700,9700,9700,0
20230828,165000,45429790,9700,9700,9700,9700,0
20230828,164900,45429790,9700,9700,9700,9700,0
20230828,164800,45429790,9700,9700,9700,9700,0
20230828,164700,45429790,9700,9700,9700,9700,0
20230828,164600,45429790,9700,9700,9700,9700,0
20230828,164500,45429790,9700,9700,9700,9700,0
20230828,164400,45429790,9700,9700,9700,9700,0
20230828,164300,45429790,9700,9700,9700,9700,0
20230828,164200,45429790,9700,9700,9700,9700,0
20230828,164100,45429790,9700,9700,9700,9700,0
20230828,164000,45429790,9700,9700,9700,9700,0
20230828,163900,45429790,9700,9700,9700,9700,0
20230828,163800,45429790,9700,9700,9700,9700,0
20230828,163700,45429790,9700,9700,9700,9700,0
20230828,163600,45429790,9700,9700,9700,9700,0
20230828,163500,45429790,9700,9700,9700,9700,0
20230828,163400,45429790,9700,9700,9700,9700,0
20230828,163300,45429790,9700,9700,9700,9700,0
20230828,163200,45429790,9700,9700,9700,9700,0
20230828,163100,45429790,9700,9700,9700,9700,0
20230828,163000,45429790,9700,9700,9700,9700,0
20230828,162900,45429790,9700,9700,9700,9700,0
20230828,162800,45429790,9700,9700,9700,9700,0
20230828,162700,45429790,9700,9700,9700,9700,0
20230828,162600,45429790,9700,9700,9700,9700,0
20230828,162500,45429790,9700,9700,9700,9700,521
20230828,162400,45429790,9700,9700,9700,9700,0
20230828,162300,45429790,9700,9700,9700,9700,0
20230828,162200,45429790,9700,9700,9700,9700,0
20230828,162100,45429790,9700,9700,9700,9700,0
20230828,162000,45429790,9700,9700,9700,9700,0
20230828,161900,45429790,9700,9700,9700,9700,0
20230828,161800,45429790,9700,9700,9700,9700,0
20230828,161700,45429790,9700,9700,9700,9700,0
20230828,161600,45429790,9700,9700,9700,9700,0
20230828,161500,45429790,9700,9700,9700,9700,0
20230828,161400,45429790,9700,9700,9700,9700,0
20230828,161300,45429790,9700,9700,9700,9700,0
20230828,161200,45429790,9700,9700,9700,9700,0
20230828,161100,45429790,9700,9700,9700,9700,0
20230828,161000,45429790,9700,9700,9700,9700,0
20230828,160900,45429790,9700,9700,9700,9700,0
20230828,160800,45429790,9700,9700,9700,9700,0
20230828,160700,45429790,9700,9700,9700,9700,0
20230828,160600,45429790,9700,9700,9700,9700,0
20230828,160500,45429790,9700,9700,9700,9700,0
20230828,160400,45429790,9700,9700,9700,9700,0
20230828,160300,45429790,9700,9700,9700,9700,0
20230828,160200,45429790,9700,9700,9700,9700,0
20230828,160100,45429790,9700,9700,9700,9700,0
20230828,160000,45429790,9700,9700,9700,9700,0
20230828,155900,45429790,9700,9700,9700,9700,0
20230828,155800,45429790,9700,9700,9700,9700,0
20230828,155700,45429790,9700,9700,9700,9700,0
20230828,155600,45429790,9700,9700,9700,9700,0
20230828,155500,45429790,9700,9700,9700,9700,521
20230828,155400,45429790,9700,9700,9700,9700,0
20230828,155300,45429790,9700,9700,9700,9700,0
20230828,155200,45429790,9700,9700,9700,9700,0
20230828,155100,45429790,9700,9700,9700,9700,0
20230828,155000,45429790,9700,9700,9700,9700,0
20230828,154900,45429790,9700,9700,9700,9700,0
20230828,154800,45429790,9700,9700,9700,9700,0
20230828,154700,45429790,9700,9700,9700,9700,0
20230828,154600,45429790,9700,9700,9700,9700,0
20230828,154500,45429790,9700,9700,9700,9700,0
20230828,154400,45429790,9700,9700,9700,9700,0
20230828,154300,45429790,9700,9700,9700,9700,0
20230828,154200,45429790,9700,9700,9700,9700,0
20230828,154100,45429790,9700,9700,9700,9700,0
20230828,154000,45429790,9700,9700,9700,9700,0
20230828,153900,45429790,9700,9700,9700,9700,0
20230828,153800,45429790,9700,9700,9700,9700,0
20230828,153700,45429790,9700,9700,9700,9700,0
20230828,153600,45429790,9700,9700,9700,9700,0
20230828,153500,45429790,9700,9700,9700,9700,0
20230828,153400,45429790,9700,9700,9700,9700,0
20230828,153300,45429790,9700,9700,9700,9700,0
20230828,153200,45429790,9700,9700,9700,9700,0
20230828,153100,45429790,9700,9700,9700,9700,0
20230828,153000,45429790,9700,9700,9700,9700,521
20230828,152900,40376090,9710,9710,9710,9710,0
20230828,152800,40376090,9710,9710,9710,9710,0
20230828,152700,40376090,9710,9710,9710,9710,0
20230828,152600,40376090,9710,9710,9710,9710,0
20230828,152500,40376090,9710,9710,9710,9710,0
20230828,152400,40376090,9710,9710,9710,9710,0
20230828,152300,40376090,9710,9710,9710,9710,0
20230828,152200,40376090,9710,9710,9710,9710,0
20230828,152100,40376090,9710,9710,9710,9710,0
20230828,152000,40376090,9710,9710,9710,9710,0
20230828,151900,40376090,9710,9710,9710,9710,0
20230828,151800,40376090,9710,9710,9710,9710,0
20230828,151700,40376090,9710,9710,9710,9710,0
20230828,151600,40376090,9710,9710,9710,9710,0
20230828,151500,40376090,9710,9710,9710,9710,0
20230828,151400,40376090,9710,9710,9710,9710,0
20230828,151300,40376090,9710,9710,9710,9710,0
20230828,151200,40376090,9710,9710,9710,9710,0
20230828,151100,40376090,9710,9710,9710,9710,0
20230828,151000,40376090,9710,9710,9710,9710,0
20230828,150900,40376090,9710,9700,9710,9700,9
20230828,150800,40288780,9700,9700,9700,9700,0
20230828,150700,40288780,9700,9700,9700,9700,0
20230828,150600,40288780,9700,9700,9700,9700,0
20230828,150500,40288780,9700,9700,9700,9700,13
20230828,150400,40162680,9700,9700,9700,9700,100
20230828,150300,39192680,9700,9700,9700,9700,0
20230828,150200,39192680,9700,9700,9700,9700,0
20230828,150100,39192680,9700,9700,9700,9700,1
20230828,150000,39182980,9700,9700,9700,9700,2
20230828,145900,39163580,9700,9700,9700,9700,10
20230828,145800,39066580,9700,9700,9700,9700,0
20230828,145700,39066580,9700,9700,9700,9700,0
20230828,145600,39066580,9700,9700,9700,9700,6
20230828,145500,39008380,9700,9700,9700,9700,1
20230828,145400,38998680,9700,9700,9700,9700,1
20230828,145300,38988980,9700,9700,9700,9700,4
20230828,145200,38950180,9700,9700,9700,9700,1
20230828,145100,38940480,9700,9700,9700,9700,1
20230828,145000,38930780,9700,9700,9700,9700,12
20230828,144900,38814380,9700,9700,9700,9700,1
20230828,144800,38804680,9700,9700,9700,9700,0
20230828,144700,38804680,9700,9700,9700,9700,4
20230828,144600,38765880,9700,9700,9700,9700,0
20230828,144500,38765880,9700,9700,9700,9700,0
20230828,144400,38765880,9700,9700,9700,9700,5
20230828,144300,38717380,9700,9700,9700,9700,0
20230828,144200,38717380,9700,9700,9700,9700,9
20230828,144100,38630080,9700,9700,9700,9700,4
20230828,144000,38591280,9700,9700,9700,9700,50
20230828,143900,38106280,9700,9700,9700,9700,1
20230828,143800,38096580,9700,9700,9700,9700,4
20230828,143700,38057780,9700,9700,9700,9700,0
20230828,143600,38057780,9700,9700,9700,9700,1
20230828,143500,38048080,9700,9700,9700,9700,3
20230828,143400,38018980,9700,9700,9700,9700,2
20230828,143300,37999580,9710,9700,9710,9700,503
20230828,143200,33115480,9700,9700,9700,9700,0
20230828,143100,33115480,9700,9700,9700,9700,0
20230828,143000,33115480,9700,9700,9700,9700,4
20230828,142900,33076680,9700,9700,9700,9700,2
20230828,142800,33057280,9700,9700,9700,9700,0
20230828,142700,33057280,9700,9700,9700,9700,7
20230828,142600,32989380,9700,9700,9700,9700,1
20230828,142500,32979680,9700,9700,9700,9700,0
20230828,142400,32979680,9700,9700,9700,9700,18
20230828,142300,32805080,9700,9700,9700,9700,0
20230828,142200,32805080,9700,9700,9700,9700,805
20230828,142100,24996580,9700,9700,9700,9700,4
20230828,142000,24957780,9700,9700,9700,9700,0
20230828,141900,24957780,9700,9700,9700,9700,1
20230828,141800,24948080,9710,9710,9710,9710,1
20230828,141700,24938370,9700,9700,9700,9700,1
20230828,141600,24928670,9700,9700,9700,9700,0
20230828,141500,24928670,9700,9700,9700,9700,7
20230828,141400,24860770,9700,9700,9700,9700,1
20230828,141300,24851070,9700,9700,9700,9700,5
20230828,141200,24802570,9700,9700,9700,9700,3
20230828,141100,24773470,9700,9700,9700,9700,0
20230828,141000,24773470,9700,9700,9700,9700,3
20230828,140900,24744370,9700,9700,9700,9700,2
20230828,140800,24724970,9700,9700,9700,9700,0
20230828,140700,24724970,9700,9700,9700,9700,3
20230828,140600,24695870,9700,9700,9700,9700,4
20230828,140500,24657070,9700,9700,9700,9700,6
20230828,140400,24598870,9700,9700,9700,9700,5
20230828,140300,24550370,9700,9700,9700,9700,0
20230828,140200,24550370,9700,9700,9700,9700,0
20230828,140100,24550370,9700,9700,9700,9700,4
20230828,140000,24511570,9700,9700,9700,9700,5
20230828,135900,24463070,9700,9700,9700,9700,1
20230828,135800,24453370,9700,9700,9700,9700,4
20230828,135700,24414570,9700,9700,9700,9700,0
20230828,135600,24414570,9700,9700,9700,9700,1
20230828,135500,24404870,9700,9700,9700,9700,3
20230828,135400,24375770,9700,9700,9700,9700,1
20230828,135300,24366070,9700,9700,9700,9700,4
20230828,135200,24327270,9700,9700,9700,9700,4
20230828,135100,24288470,9700,9700,9700,9700,0
20230828,135000,24288470,9700,9700,9700,9700,505
20230828,134900,19389970,9700,9700,9700,9700,5
20230828,134800,19341470,9700,9700,9700,9700,2
20230828,134700,19322070,9700,9700,9700,9700,3
20230828,134600,19292970,9700,9700,9700,9700,0
20230828,134500,19292970,9700,9700,9700,9700,0
20230828,134400,19292970,9700,9700,9700,9700,5
20230828,134300,19244470,9700,9700,9700,9700,0
20230828,134200,19244470,9700,9700,9700,9700,1
20230828,134100,19234770,9700,9700,9700,9700,3
20230828,134000,19205670,9700,9700,9700,9700,1
20230828,133900,19195970,9700,9700,9700,9700,1
20230828,133800,19186270,9700,9700,9700,9700,4
20230828,133700,19147470,9700,9700,9700,9700,0
20230828,133600,19147470,9700,9700,9700,9700,0
20230828,133500,19147470,9700,9700,9700,9700,5
20230828,133400,19098970,9700,9700,9700,9700,1
20230828,133300,19089270,9700,9700,9700,9700,0
20230828,133200,19089270,9700,9700,9700,9700,3
20230828,133100,19060170,9700,9700,9700,9700,1
20230828,133000,19050470,9700,9700,9700,9700,0
20230828,132900,19050470,9700,9700,9700,9700,4
20230828,132800,19011670,9700,9700,9700,9700,0
20230828,132700,19011670,9700,9700,9700,9700,6
20230828,132600,18953470,9700,9700,9700,9700,0
20230828,132500,18953470,9700,9700,9700,9700,0
20230828,132400,18953470,9700,9700,9700,9700,4
20230828,132300,18914670,9700,9700,9700,9700,1
20230828,132200,18904970,9700,9700,9700,9700,0
20230828,132100,18904970,9700,9700,9700,9700,6
20230828,132000,18846770,9700,9700,9700,9700,3
20230828,131900,18817670,9700,9700,9700,9700,3
20230828,131800,18788570,9700,9700,9700,9700,6
20230828,131700,18730370,9700,9700,9700,9700,0
20230828,131600,18730370,9700,9700,9700,9700,0
20230828,131500,18730370,9700,9700,9700,9700,5
20230828,131400,18681870,9700,9700,9700,9700,1
20230828,131300,18672170,9700,9700,9700,9700,0
20230828,131200,18672170,9700,9700,9700,9700,53
20230828,131100,18158070,9700,9700,9700,9700,1
20230828,131000,18148370,9700,9700,9700,9700,1
20230828,130900,18138670,9700,9700,9700,9700,4
20230828,130800,18099870,9700,9700,9700,9700,0
20230828,130700,18099870,9700,9700,9700,9700,0
20230828,130600,18099870,9700,9700,9700,9700,4
20230828,130500,18061070,9700,9700,9700,9700,3
20230828,130400,18031970,9700,9700,9700,9700,5
20230828,130300,17983470,9700,9700,9700,9700,0
20230828,130200,17983470,9700,9700,9700,9700,1
20230828,130100,17973770,9700,9700,9700,9700,7
20230828,130000,17905870,9700,9700,9700,9700,0
20230828,125900,17905870,9700,9700,9700,9700,1
20230828,125800,17896170,9700,9700,9700,9700,4
20230828,125700,17857370,9700,9700,9700,9700,0
20230828,125600,17857370,9700,9700,9700,9700,1
20230828,125500,17847670,9700,9700,9700,9700,3
20230828,125400,17818570,9700,9700,9700,9700,2
20230828,125300,17799170,9700,9700,9700,9700,0
20230828,125200,17799170,9700,9700,9700,9700,3
20230828,125100,17770070,9700,9700,9700,9700,0
20230828,125000,17770070,9700,9700,9700,9700,0
20230828,124900,17770070,9700,9700,9700,9700,6
20230828,124800,17711870,9700,9700,9700,9700,4
20230828,124700,17673070,9700,9700,9700,9700,0
20230828,124600,17673070,9700,9700,9700,9700,3
20230828,124500,17643970,9700,9700,9700,9700,1
20230828,124400,17634270,9700,9700,9700,9700,4
20230828,124300,17595470,9700,9700,9700,9700,25
20230828,124200,17352970,9700,9700,9700,9700,0
20230828,124100,17352970,9700,9700,9700,9700,5
20230828,124000,17304470,9700,9700,9700,9700,0
20230828,123900,17304470,9700,9700,9700,9700,1
20230828,123800,17294770,9700,9700,9700,9700,4
20230828,123700,17255970,9700,9700,9700,9700,1
20230828,123600,17246270,9700,9700,9700,9700,0
20230828,123500,17246270,9700,9700,9700,9700,3
20230828,123400,17217170,9700,9700,9700,9700,1
20230828,123300,17207470,9700,9700,9700,9700,2
20230828,123200,17188070,9700,9700,9700,9700,3
20230828,123100,17158970,9700,9700,9700,9700,3
20230828,123000,17129870,9700,9700,9700,9700,0
20230828,122900,17129870,9700,9700,9700,9700,9
20230828,122800,17042570,9700,9700,9700,9700,0
20230828,122700,17042570,9700,9700,9700,9700,0
20230828,122600,17042570,9700,9700,9700,9700,4
20230828,122500,17003770,9700,9700,9700,9700,1
20230828,122400,16994070,9700,9700,9700,9700,3
20230828,122300,16964970,9700,9700,9700,9700,3
20230828,122200,16935870,9700,9700,9700,9700,0
20230828,122100,16935870,9700,9700,9700,9700,3
20230828,122000,16906770,9700,9700,9700,9700,1
20230828,121900,16897070,9700,9700,9700,9700,1
20230828,121800,16887370,9700,9700,9700,9700,3
20230828,121700,16858270,9700,9700,9700,9700,1
20230828,121600,16848570,9700,9700,9700,9700,1
20230828,121500,16838870,9700,9700,9700,9700,4
20230828,121400,16800070,9700,9700,9700,9700,1
20230828,121300,16790370,9700,9700,9700,9700,0
20230828,121200,16790370,9700,9700,9700,9700,7
20230828,121100,16722470,9700,9700,9700,9700,0
20230828,121000,16722470,9700,9700,9700,9700,1
20230828,120900,16712770,9700,9700,9700,9700,8
20230828,120800,16635170,9700,9700,9700,9700,1
20230828,120700,16625470,9700,9700,9700,9700,0
20230828,120600,16625470,9700,9700,9700,9700,3
20230828,120500,16596370,9700,9700,9700,9700,0
20230828,120400,16596370,9700,9700,9700,9700,4
20230828,120300,16557570,9700,9700,9700,9700,4
20230828,120200,16518770,9700,9700,9700,9700,1
20230828,120100,16509070,9700,9700,9700,9700,4
20230828,120000,16470270,9700,9700,9700,9700,0
20230828,115900,16470270,9700,9710,9710,9700,3
20230828,115800,16441160,9700,9700,9700,9700,31
20230828,115700,16140460,9700,9700,9700,9700,0
20230828,115600,16140460,9700,9700,9700,9700,0
20230828,115500,16140460,9700,9700,9700,9700,4
20230828,115400,16101660,9700,9700,9700,9700,2
20230828,115300,16082260,9700,9700,9700,9700,0
20230828,115200,16082260,9700,9700,9700,9700,3
20230828,115100,16053160,9700,9700,9700,9700,1
20230828,115000,16043460,9700,9700,9700,9700,0
20230828,114900,16043460,9700,9700,9700,9700,5
20230828,114800,15994960,9700,9700,9700,9700,0
20230828,114700,15994960,9700,9700,9700,9700,2
20230828,114600,15975560,9700,9700,9700,9700,6
20230828,114500,15917360,9700,9700,9700,9700,0
20230828,114400,15917360,9700,9700,9700,9700,1
20230828,114300,15907660,9700,9700,9700,9700,4
20230828,114200,15868860,9700,9700,9700,9700,0
20230828,114100,15868860,9700,9700,9700,9700,0
20230828,114000,15868860,9700,9700,9700,9700,3
20230828,113900,15839760,9700,9700,9700,9700,2
20230828,113800,15820360,9700,9700,9700,9700,10
20230828,113700,15723360,9700,9700,9700,9700,0
20230828,113600,15723360,9700,9700,9700,9700,0
20230828,113500,15723360,9700,9700,9700,9700,3
20230828,113400,15694260,9700,9700,9700,9700,2
20230828,113300,15674860,9700,9700,9700,9700,0
20230828,113200,15674860,9700,9700,9700,9700,10
20230828,113100,15577860,9700,9700,9700,9700,1
20230828,113000,15568160,9700,9700,9700,9700,1
20230828,112900,15558460,9700,9700,9700,9700,4
20230828,112800,15519660,9700,9700,9700,9700,0
20230828,112700,15519660,9700,9700,9700,9700,0
20230828,112600,15519660,9700,9700,9700,9700,5
20230828,112500,15471160,9700,9700,9700,9700,0
20230828,112400,15471160,9700,9700,9700,9700,1
20230828,112300,15461460,9700,9700,9700,9700,4
20230828,112200,15422660,9700,9700,9700,9700,1
20230828,112100,15412960,9700,9700,9700,9700,50
20230828,112000,14927960,9700,9700,9700,9700,11
20230828,111900,14821260,9700,9700,9700,9700,1
20230828,111800,14811560,9700,9700,9700,9700,3
20230828,111700,14782460,9700,9700,9700,9700,1
20230828,111600,14772760,9700,9700,9700,9700,1
20230828,111500,14763060,9700,9700,9700,9700,3
20230828,111400,14733960,9700,9700,9700,9700,1
20230828,111300,14724260,9700,9700,9700,9700,1
20230828,111200,14714560,9700,9700,9700,9700,4
20230828,111100,14675760,9700,9700,9700,9700,95
20230828,111000,13754260,9700,9700,9700,9700,0
20230828,110900,13754260,9700,9700,9700,9700,15
20230828,110800,13608760,9700,9700,9700,9700,1
20230828,110700,13599060,9700,9700,9700,9700,0
20230828,110600,13599060,9700,9700,9700,9700,3
20230828,110500,13569960,9700,9700,9700,9700,1
20230828,110400,13560260,9700,9700,9700,9700,1
20230828,110300,13550560,9700,9700,9700,9700,3
20230828,110200,13521460,9700,9700,9700,9700,4
20230828,110100,13482660,9700,9700,9700,9700,15
20230828,110000,13337160,9700,9700,9700,9700,5
20230828,105900,13288660,9700,9700,9700,9700,1
20230828,105800,13278960,9700,9700,9700,9700,0
20230828,105700,13278960,9700,9700,9700,9700,3
20230828,105600,13249860,9700,9700,9700,9700,1
20230828,105500,13240160,9700,9700,9700,9700,3
20230828,105400,13211060,9700,9700,9700,9700,1
20230828,105300,13201360,9700,9700,9700,9700,1
20230828,105200,13191660,9700,9700,9700,9700,4
20230828,105100,13152860,9700,9700,9700,9700,0
20230828,105000,13152860,9700,9700,9700,9700,0
20230828,104900,13152860,9700,9700,9700,9700,12
20230828,104800,13036460,9700,9700,9700,9700,1
20230828,104700,13026760,9700,9700,9700,9700,3
20230828,104600,12997660,9700,9700,9700,9700,7
20230828,104500,12929760,9700,9700,9700,9700,1
20230828,104400,12920060,9700,9700,9700,9700,5
20230828,104300,12871560,9700,9700,9700,9700,17
20230828,104200,12706660,9700,9700,9700,9700,0
20230828,104100,12706660,9700,9700,9700,9700,0
20230828,104000,12706660,9700,9700,9700,9700,4
20230828,103900,12667860,9700,9700,9700,9700,1
20230828,103800,12658160,9700,9700,9700,9700,0
20230828,103700,12658160,9700,9700,9700,9700,5
20230828,103600,12609660,9700,9700,9700,9700,1
20230828,103500,12599960,9700,9700,9700,9700,3
20230828,103400,12570860,9700,9700,9700,9700,4
20230828,103300,12532060,9700,9700,9700,9700,0
20230828,103200,12532060,9700,9700,9700,9700,3
20230828,103100,12502960,9700,9700,9700,9700,1
20230828,103000,12493260,9700,9700,9700,9700,0
20230828,102900,12493260,9700,9700,9700,9700,5
20230828,102800,12444760,9700,9700,9700,9700,0
20230828,102700,12444760,9700,9700,9700,9700,1
20230828,102600,12435060,9700,9700,9700,9700,4
20230828,102500,12396260,9700,9700,9700,9700,0
20230828,102400,12396260,9700,9700,9700,9700,4
20230828,102300,12357460,9700,9700,9700,9700,4
20230828,102200,12318660,9700,9700,9700,9700,1
20230828,102100,12308960,9700,9700,9700,9700,0
20230828,102000,12308960,9700,9700,9700,9700,3
20230828,101900,12279860,9700,9700,9700,9700,3
20230828,101800,12250760,9700,9700,9700,9700,3
20230828,101700,12221660,9700,9700,9700,9700,4
20230828,101600,12182860,9700,9700,9700,9700,0
20230828,101500,12182860,9700,9700,9700,9700,2
20230828,101400,12163460,9700,9700,9700,9700,4
20230828,101300,12124660,9700,9700,9700,9700,3
20230828,101200,12095560,9700,9700,9700,9700,0
20230828,101100,12095560,9700,9700,9700,9700,0
20230828,101000,12095560,9700,9700,9700,9700,0
20230828,100900,12095560,9700,9700,9700,9700,0
20230828,100800,12095560,9700,9700,9700,9700,3
20230828,100700,12066460,9700,9700,9700,9700,0
20230828,100600,12066460,9700,9700,9700,9700,0
20230828,100500,12066460,9700,9700,9700,9700,3
20230828,100400,12037360,9700,9700,9700,9700,0
20230828,100300,12037360,9700,9700,9700,9700,0
20230828,100200,12037360,9700,9700,9700,9700,0
20230828,100100,12037360,9700,9700,9700,9700,0
20230828,100000,12037360,9700,9700,9700,9700,0
20230828,095900,12037360,9700,9700,9700,9700,3
20230828,095800,12008260,9700,9700,9700,9700,4
20230828,095700,11969460,9700,9700,9700,9700,0
20230828,095600,11969460,9700,9700,9700,9700,0
20230828,095500,11969460,9700,9700,9700,9700,0
20230828,095400,11969460,9700,9700,9700,9700,0
20230828,095300,11969460,9700,9700,9700,9700,0
20230828,095200,11969460,9700,9700,9700,9700,0
20230828,095100,11969460,9700,9700,9700,9700,0
20230828,095000,11969460,9700,9700,9700,9700,0
20230828,094900,11969460,9700,9700,9700,9700,3
20230828,094800,11940360,9710,9710,9710,9710,0
20230828,094700,11940360,9710,9710,9710,9710,0
20230828,094600,11940360,9710,9710,9710,9710,0
20230828,094500,11940360,9710,9710,9710,9710,1
20230828,094400,11930650,9710,9710,9710,9710,0
20230828,094300,11930650,9710,9710,9710,9710,0
20230828,094200,11930650,9710,9710,9710,9710,1
20230828,094100,11920940,9710,9710,9710,9710,1
20230828,094000,11911230,9700,9700,9700,9700,305
20230828,093900,8952730,9700,9700,9700,9700,0
20230828,093800,8952730,9700,9700,9700,9700,0
20230828,093700,8952730,9700,9700,9700,9700,0
20230828,093600,8952730,9700,9700,9700,9700,0
20230828,093500,8952730,9700,9700,9700,9700,290
20230828,093400,6139730,9700,9700,9700,9700,1
20230828,093300,6130030,9700,9700,9700,9700,1
20230828,093200,6120330,9700,9700,9700,9700,0
20230828,093100,6120330,9700,9700,9700,9700,0
20230828,093000,6120330,9700,9700,9700,9700,0
20230828,092900,6120330,9700,9700,9700,9700,2
20230828,092800,6100930,9700,9700,9700,9700,0
20230828,092700,6100930,9700,9700,9700,9700,574
20230828,092600,533130,9700,9700,9700,9700,0
20230828,092500,533130,9700,9700,9700,9700,0
20230828,092400,533130,9700,9700,9700,9700,0
20230828,092300,533130,9700,9700,9700,9700,9
20230828,092200,445830,9690,9690,9690,9690,0
20230828,092100,445830,9690,9690,9690,9690,0
20230828,092000,445830,9690,9690,9690,9690,0
20230828,091900,445830,9690,9690,9690,9690,0
20230828,091800,445830,9690,9690,9690,9690,1
20230828,091700,436140,9700,9700,9700,9700,0
20230828,091600,436140,9700,9700,9700,9700,5
20230828,091500,387640,9690,9690,9690,9690,0
20230828,091400,387640,9690,9700,9700,9690,9
20230828,091300,300420,9690,9690,9690,9690,3
20230828,091200,271350,9690,9690,9690,9690,0
20230828,091100,271350,9690,9690,9690,9690,0
20230828,091000,271350,9690,9690,9690,9690,0
20230828,090900,271350,9690,9690,9690,9690,4
20230828,090800,232590,9690,9690,9690,9690,0
20230828,090700,232590,9690,9690,9690,9690,0
20230828,090600,232590,9690,9690,9690,9690,0
20230828,090500,232590,9690,9690,9690,9690,0
20230828,090400,232590,9690,9690,9690,9690,20
20230828,090300,38790,9690,9690,9690,9690,1
20230828,090200,29100,9700,9700,9700,9700,0
20230828,090100,29100,9700,9700,9700,9700,0
20230828,090000,29100,9700,9700,9700,9700,3