KissMeData/448780/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,205600,7518755,2540,2540,2540,2540,142
20230828,205500,7518755,2540,2540,2540,2540,0
20230828,205400,7518755,2540,2540,2540,2540,0
20230828,205300,7518755,2540,2540,2540,2540,0
20230828,205200,7518755,2540,2540,2540,2540,0
20230828,205100,7518755,2540,2540,2540,2540,0
20230828,205000,7518755,2540,2540,2540,2540,0
20230828,204900,7518755,2540,2540,2540,2540,0
20230828,204800,7518755,2540,2540,2540,2540,0
20230828,204700,7518755,2540,2540,2540,2540,0
20230828,204600,7518755,2540,2540,2540,2540,0
20230828,204500,7518755,2540,2540,2540,2540,0
20230828,204400,7518755,2540,2540,2540,2540,0
20230828,204300,7518755,2540,2540,2540,2540,0
20230828,204200,7518755,2540,2540,2540,2540,0
20230828,204100,7518755,2540,2540,2540,2540,0
20230828,204000,7518755,2540,2540,2540,2540,0
20230828,203900,7518755,2540,2540,2540,2540,0
20230828,203800,7518755,2540,2540,2540,2540,0
20230828,203700,7518755,2540,2540,2540,2540,0
20230828,203600,7518755,2540,2540,2540,2540,0
20230828,203500,7518755,2540,2540,2540,2540,0
20230828,203400,7518755,2540,2540,2540,2540,0
20230828,203300,7518755,2540,2540,2540,2540,0
20230828,203200,7518755,2540,2540,2540,2540,0
20230828,203100,7518755,2540,2540,2540,2540,0
20230828,203000,7518755,2540,2540,2540,2540,0
20230828,202900,7518755,2540,2540,2540,2540,0
20230828,202800,7518755,2540,2540,2540,2540,0
20230828,202700,7518755,2540,2540,2540,2540,0
20230828,202600,7518755,2540,2540,2540,2540,142
20230828,202500,7518755,2540,2540,2540,2540,0
20230828,202400,7518755,2540,2540,2540,2540,0
20230828,202300,7518755,2540,2540,2540,2540,0
20230828,202200,7518755,2540,2540,2540,2540,0
20230828,202100,7518755,2540,2540,2540,2540,0
20230828,202000,7518755,2540,2540,2540,2540,0
20230828,201900,7518755,2540,2540,2540,2540,0
20230828,201800,7518755,2540,2540,2540,2540,0
20230828,201700,7518755,2540,2540,2540,2540,0
20230828,201600,7518755,2540,2540,2540,2540,0
20230828,201500,7518755,2540,2540,2540,2540,0
20230828,201400,7518755,2540,2540,2540,2540,0
20230828,201300,7518755,2540,2540,2540,2540,0
20230828,201200,7518755,2540,2540,2540,2540,0
20230828,201100,7518755,2540,2540,2540,2540,0
20230828,201000,7518755,2540,2540,2540,2540,0
20230828,200900,7518755,2540,2540,2540,2540,0
20230828,200800,7518755,2540,2540,2540,2540,0
20230828,200700,7518755,2540,2540,2540,2540,0
20230828,200600,7518755,2540,2540,2540,2540,0
20230828,200500,7518755,2540,2540,2540,2540,0
20230828,200400,7518755,2540,2540,2540,2540,0
20230828,200300,7518755,2540,2540,2540,2540,0
20230828,200200,7518755,2540,2540,2540,2540,0
20230828,200100,7518755,2540,2540,2540,2540,0
20230828,200000,7518755,2540,2540,2540,2540,0
20230828,195900,7518755,2540,2540,2540,2540,0
20230828,195800,7518755,2540,2540,2540,2540,0
20230828,195700,7518755,2540,2540,2540,2540,0
20230828,195600,7518755,2540,2540,2540,2540,142
20230828,195500,7518755,2540,2540,2540,2540,0
20230828,195400,7518755,2540,2540,2540,2540,0
20230828,195300,7518755,2540,2540,2540,2540,0
20230828,195200,7518755,2540,2540,2540,2540,0
20230828,195100,7518755,2540,2540,2540,2540,0
20230828,195000,7518755,2540,2540,2540,2540,0
20230828,194900,7518755,2540,2540,2540,2540,0
20230828,194800,7518755,2540,2540,2540,2540,0
20230828,194700,7518755,2540,2540,2540,2540,0
20230828,194600,7518755,2540,2540,2540,2540,0
20230828,194500,7518755,2540,2540,2540,2540,0
20230828,194400,7518755,2540,2540,2540,2540,0
20230828,194300,7518755,2540,2540,2540,2540,0
20230828,194200,7518755,2540,2540,2540,2540,0
20230828,194100,7518755,2540,2540,2540,2540,0
20230828,194000,7518755,2540,2540,2540,2540,0
20230828,193900,7518755,2540,2540,2540,2540,0
20230828,193800,7518755,2540,2540,2540,2540,0
20230828,193700,7518755,2540,2540,2540,2540,0
20230828,193600,7518755,2540,2540,2540,2540,0
20230828,193500,7518755,2540,2540,2540,2540,0
20230828,193400,7518755,2540,2540,2540,2540,0
20230828,193300,7518755,2540,2540,2540,2540,0
20230828,193200,7518755,2540,2540,2540,2540,0
20230828,193100,7518755,2540,2540,2540,2540,0
20230828,193000,7518755,2540,2540,2540,2540,0
20230828,192900,7518755,2540,2540,2540,2540,0
20230828,192800,7518755,2540,2540,2540,2540,0
20230828,192700,7518755,2540,2540,2540,2540,0
20230828,192600,7518755,2540,2540,2540,2540,142
20230828,192500,7518755,2540,2540,2540,2540,0
20230828,192400,7518755,2540,2540,2540,2540,0
20230828,192300,7518755,2540,2540,2540,2540,0
20230828,192200,7518755,2540,2540,2540,2540,0
20230828,192100,7518755,2540,2540,2540,2540,0
20230828,192000,7518755,2540,2540,2540,2540,0
20230828,191900,7518755,2540,2540,2540,2540,0
20230828,191800,7518755,2540,2540,2540,2540,0
20230828,191700,7518755,2540,2540,2540,2540,0
20230828,191600,7518755,2540,2540,2540,2540,0
20230828,191500,7518755,2540,2540,2540,2540,0
20230828,191400,7518755,2540,2540,2540,2540,0
20230828,191300,7518755,2540,2540,2540,2540,0
20230828,191200,7518755,2540,2540,2540,2540,0
20230828,191100,7518755,2540,2540,2540,2540,0
20230828,191000,7518755,2540,2540,2540,2540,0
20230828,190900,7518755,2540,2540,2540,2540,0
20230828,190800,7518755,2540,2540,2540,2540,0
20230828,190700,7518755,2540,2540,2540,2540,0
20230828,190600,7518755,2540,2540,2540,2540,0
20230828,190500,7518755,2540,2540,2540,2540,0
20230828,190400,7518755,2540,2540,2540,2540,0
20230828,190300,7518755,2540,2540,2540,2540,0
20230828,190200,7518755,2540,2540,2540,2540,0
20230828,190100,7518755,2540,2540,2540,2540,0
20230828,190000,7518755,2540,2540,2540,2540,0
20230828,185900,7518755,2540,2540,2540,2540,0
20230828,185800,7518755,2540,2540,2540,2540,0
20230828,185700,7518755,2540,2540,2540,2540,0
20230828,185600,7518755,2540,2540,2540,2540,142
20230828,185500,7518755,2540,2540,2540,2540,0
20230828,185400,7518755,2540,2540,2540,2540,0
20230828,185300,7518755,2540,2540,2540,2540,0
20230828,185200,7518755,2540,2540,2540,2540,0
20230828,185100,7518755,2540,2540,2540,2540,0
20230828,185000,7518755,2540,2540,2540,2540,0
20230828,184900,7518755,2540,2540,2540,2540,0
20230828,184800,7518755,2540,2540,2540,2540,0
20230828,184700,7518755,2540,2540,2540,2540,0
20230828,184600,7518755,2540,2540,2540,2540,0
20230828,184500,7518755,2540,2540,2540,2540,0
20230828,184400,7518755,2540,2540,2540,2540,0
20230828,184300,7518755,2540,2540,2540,2540,0
20230828,184200,7518755,2540,2540,2540,2540,0
20230828,184100,7518755,2540,2540,2540,2540,0
20230828,184000,7518755,2540,2540,2540,2540,0
20230828,183900,7518755,2540,2540,2540,2540,0
20230828,183800,7518755,2540,2540,2540,2540,0
20230828,183700,7518755,2540,2540,2540,2540,0
20230828,183600,7518755,2540,2540,2540,2540,0
20230828,183500,7518755,2540,2540,2540,2540,0
20230828,183400,7518755,2540,2540,2540,2540,0
20230828,183300,7518755,2540,2540,2540,2540,0
20230828,183200,7518755,2540,2540,2540,2540,0
20230828,183100,7518755,2540,2540,2540,2540,0
20230828,183000,7518755,2540,2540,2540,2540,0
20230828,182900,7518755,2540,2540,2540,2540,0
20230828,182800,7518755,2540,2540,2540,2540,0
20230828,182700,7518755,2540,2540,2540,2540,0
20230828,182600,7518755,2540,2540,2540,2540,142
20230828,182500,7518755,2540,2540,2540,2540,0
20230828,182400,7518755,2540,2540,2540,2540,0
20230828,182300,7518755,2540,2540,2540,2540,0
20230828,182200,7518755,2540,2540,2540,2540,0
20230828,182100,7518755,2540,2540,2540,2540,0
20230828,182000,7518755,2540,2540,2540,2540,0
20230828,181900,7518755,2540,2540,2540,2540,0
20230828,181800,7518755,2540,2540,2540,2540,0
20230828,181700,7518755,2540,2540,2540,2540,0
20230828,181600,7518755,2540,2540,2540,2540,0
20230828,181500,7518755,2540,2540,2540,2540,0
20230828,181400,7518755,2540,2540,2540,2540,0
20230828,181300,7518755,2540,2540,2540,2540,0
20230828,181200,7518755,2540,2540,2540,2540,0
20230828,181100,7518755,2540,2540,2540,2540,0
20230828,181000,7518755,2540,2540,2540,2540,0
20230828,180900,7518755,2540,2540,2540,2540,0
20230828,180800,7518755,2540,2540,2540,2540,0
20230828,180700,7518755,2540,2540,2540,2540,0
20230828,180600,7518755,2540,2540,2540,2540,0
20230828,180500,7518755,2540,2540,2540,2540,0
20230828,180400,7518755,2540,2540,2540,2540,0
20230828,180300,7518755,2540,2540,2540,2540,0
20230828,180200,7518755,2540,2540,2540,2540,0
20230828,180100,7518755,2540,2540,2540,2540,0
20230828,180000,7518755,2540,2540,2540,2540,0
20230828,175900,7518755,2540,2540,2540,2540,0
20230828,175800,7518755,2540,2540,2540,2540,0
20230828,175700,7518755,2540,2540,2540,2540,0
20230828,175600,7518755,2540,2540,2540,2540,142
20230828,175500,7518755,2540,2540,2540,2540,0
20230828,175400,7518755,2540,2540,2540,2540,0
20230828,175300,7518755,2540,2540,2540,2540,0
20230828,175200,7518755,2540,2540,2540,2540,0
20230828,175100,7518755,2540,2540,2540,2540,0
20230828,175000,7518755,2540,2540,2540,2540,0
20230828,174900,7518755,2540,2540,2540,2540,0
20230828,174800,7518755,2540,2540,2540,2540,0
20230828,174700,7518755,2540,2540,2540,2540,0
20230828,174600,7518755,2540,2540,2540,2540,0
20230828,174500,7518755,2540,2540,2540,2540,0
20230828,174400,7518755,2540,2540,2540,2540,0
20230828,174300,7518755,2540,2540,2540,2540,0
20230828,174200,7518755,2540,2540,2540,2540,0
20230828,174100,7518755,2540,2540,2540,2540,0
20230828,174000,7518755,2540,2540,2540,2540,0
20230828,173900,7518755,2540,2540,2540,2540,0
20230828,173800,7518755,2540,2540,2540,2540,0
20230828,173700,7518755,2540,2540,2540,2540,0
20230828,173600,7518755,2540,2540,2540,2540,0
20230828,173500,7518755,2540,2540,2540,2540,0
20230828,173400,7518755,2540,2540,2540,2540,0
20230828,173300,7518755,2540,2540,2540,2540,0
20230828,173200,7518755,2540,2540,2540,2540,0
20230828,173100,7518755,2540,2540,2540,2540,0
20230828,173000,7518755,2540,2540,2540,2540,0
20230828,172900,7518755,2540,2540,2540,2540,0
20230828,172800,7518755,2540,2540,2540,2540,0
20230828,172700,7518755,2540,2540,2540,2540,0
20230828,172600,7518755,2540,2540,2540,2540,142
20230828,172500,7518755,2540,2540,2540,2540,0
20230828,172400,7518755,2540,2540,2540,2540,0
20230828,172300,7518755,2540,2540,2540,2540,0
20230828,172200,7518755,2540,2540,2540,2540,0
20230828,172100,7518755,2540,2540,2540,2540,0
20230828,172000,7518755,2540,2540,2540,2540,0
20230828,171900,7518755,2540,2540,2540,2540,0
20230828,171800,7518755,2540,2540,2540,2540,0
20230828,171700,7518755,2540,2540,2540,2540,0
20230828,171600,7518755,2540,2540,2540,2540,0
20230828,171500,7518755,2540,2540,2540,2540,0
20230828,171400,7518755,2540,2540,2540,2540,0
20230828,171300,7518755,2540,2540,2540,2540,0
20230828,171200,7518755,2540,2540,2540,2540,0
20230828,171100,7518755,2540,2540,2540,2540,0
20230828,171000,7518755,2540,2540,2540,2540,0
20230828,170900,7518755,2540,2540,2540,2540,0
20230828,170800,7518755,2540,2540,2540,2540,0
20230828,170700,7518755,2540,2540,2540,2540,0
20230828,170600,7518755,2540,2540,2540,2540,0
20230828,170500,7518755,2540,2540,2540,2540,0
20230828,170400,7518755,2540,2540,2540,2540,0
20230828,170300,7518755,2540,2540,2540,2540,0
20230828,170200,7518755,2540,2540,2540,2540,0
20230828,170100,7518755,2540,2540,2540,2540,0
20230828,170000,7518755,2540,2540,2540,2540,0
20230828,165900,7518755,2540,2540,2540,2540,0
20230828,165800,7518755,2540,2540,2540,2540,0
20230828,165700,7518755,2540,2540,2540,2540,0
20230828,165600,7518755,2540,2540,2540,2540,142
20230828,165500,7518755,2540,2540,2540,2540,0
20230828,165400,7518755,2540,2540,2540,2540,0
20230828,165300,7518755,2540,2540,2540,2540,0
20230828,165200,7518755,2540,2540,2540,2540,0
20230828,165100,7518755,2540,2540,2540,2540,0
20230828,165000,7518755,2540,2540,2540,2540,0
20230828,164900,7518755,2540,2540,2540,2540,0
20230828,164800,7518755,2540,2540,2540,2540,0
20230828,164700,7518755,2540,2540,2540,2540,0
20230828,164600,7518755,2540,2540,2540,2540,0
20230828,164500,7518755,2540,2540,2540,2540,0
20230828,164400,7518755,2540,2540,2540,2540,0
20230828,164300,7518755,2540,2540,2540,2540,0
20230828,164200,7518755,2540,2540,2540,2540,0
20230828,164100,7518755,2540,2540,2540,2540,0
20230828,164000,7518755,2540,2540,2540,2540,0
20230828,163900,7518755,2540,2540,2540,2540,0
20230828,163800,7518755,2540,2540,2540,2540,0
20230828,163700,7518755,2540,2540,2540,2540,0
20230828,163600,7518755,2540,2540,2540,2540,0
20230828,163500,7518755,2540,2540,2540,2540,0
20230828,163400,7518755,2540,2540,2540,2540,0
20230828,163300,7518755,2540,2540,2540,2540,0
20230828,163200,7518755,2540,2540,2540,2540,0
20230828,163100,7518755,2540,2540,2540,2540,0
20230828,163000,7518755,2540,2540,2540,2540,0
20230828,162900,7518755,2540,2540,2540,2540,0
20230828,162800,7518755,2540,2540,2540,2540,0
20230828,162700,7518755,2540,2540,2540,2540,0
20230828,162600,7518755,2540,2540,2540,2540,142
20230828,162500,7518755,2540,2540,2540,2540,0
20230828,162400,7518755,2540,2540,2540,2540,0
20230828,162300,7518755,2540,2540,2540,2540,0
20230828,162200,7518755,2540,2540,2540,2540,0
20230828,162100,7518755,2540,2540,2540,2540,0
20230828,162000,7518755,2540,2540,2540,2540,0
20230828,161900,7518755,2540,2540,2540,2540,0
20230828,161800,7518755,2540,2540,2540,2540,0
20230828,161700,7518755,2540,2540,2540,2540,0
20230828,161600,7518755,2540,2540,2540,2540,0
20230828,161500,7518755,2540,2540,2540,2540,0
20230828,161400,7518755,2540,2540,2540,2540,0
20230828,161300,7518755,2540,2540,2540,2540,0
20230828,161200,7518755,2540,2540,2540,2540,0
20230828,161100,7518755,2540,2540,2540,2540,0
20230828,161000,7518755,2540,2540,2540,2540,0
20230828,160900,7518755,2540,2540,2540,2540,0
20230828,160800,7518755,2540,2540,2540,2540,0
20230828,160700,7518755,2540,2540,2540,2540,0
20230828,160600,7518755,2540,2540,2540,2540,0
20230828,160500,7518755,2540,2540,2540,2540,0
20230828,160400,7518755,2540,2540,2540,2540,0
20230828,160300,7518755,2540,2540,2540,2540,0
20230828,160200,7518755,2540,2540,2540,2540,0
20230828,160100,7518755,2540,2540,2540,2540,0
20230828,160000,7518755,2540,2540,2540,2540,0
20230828,155900,7518755,2540,2540,2540,2540,0
20230828,155800,7518755,2540,2540,2540,2540,0
20230828,155700,7518755,2540,2540,2540,2540,0
20230828,155600,7518755,2540,2540,2540,2540,142
20230828,155500,7518755,2540,2540,2540,2540,0
20230828,155400,7518755,2540,2540,2540,2540,0
20230828,155300,7518755,2540,2540,2540,2540,0
20230828,155200,7518755,2540,2540,2540,2540,0
20230828,155100,7518755,2540,2540,2540,2540,0
20230828,155000,7518755,2540,2540,2540,2540,0
20230828,154900,7518755,2540,2540,2540,2540,0
20230828,154800,7518755,2540,2540,2540,2540,0
20230828,154700,7518755,2540,2540,2540,2540,0
20230828,154600,7518755,2540,2540,2540,2540,0
20230828,154500,7518755,2540,2540,2540,2540,0
20230828,154400,7518755,2540,2540,2540,2540,0
20230828,154300,7518755,2540,2540,2540,2540,0
20230828,154200,7518755,2540,2540,2540,2540,0
20230828,154100,7518755,2540,2540,2540,2540,0
20230828,154000,7518755,2540,2540,2540,2540,0
20230828,153900,7518755,2540,2540,2540,2540,0
20230828,153800,7518755,2540,2540,2540,2540,0
20230828,153700,7518755,2540,2540,2540,2540,0
20230828,153600,7518755,2540,2540,2540,2540,0
20230828,153500,7518755,2540,2540,2540,2540,0
20230828,153400,7518755,2540,2540,2540,2540,0
20230828,153300,7518755,2540,2540,2540,2540,0
20230828,153200,7518755,2540,2540,2540,2540,0
20230828,153100,7518755,2540,2540,2540,2540,0
20230828,153000,7518755,2540,2540,2540,2540,142
20230828,152900,7158075,2550,2550,2550,2550,0
20230828,152800,7158075,2550,2550,2550,2550,0
20230828,152700,7158075,2550,2550,2550,2550,0
20230828,152600,7158075,2550,2550,2550,2550,0
20230828,152500,7158075,2550,2550,2550,2550,0
20230828,152400,7158075,2550,2550,2550,2550,0
20230828,152300,7158075,2550,2550,2550,2550,0
20230828,152200,7158075,2550,2550,2550,2550,0
20230828,152100,7158075,2550,2550,2550,2550,0
20230828,152000,7158075,2550,2550,2550,2550,0
20230828,151900,7158075,2550,2550,2550,2550,0
20230828,151800,7158075,2550,2550,2550,2550,0
20230828,151700,7158075,2550,2550,2550,2550,0
20230828,151600,7158075,2550,2550,2550,2550,0
20230828,151500,7158075,2550,2550,2550,2550,0
20230828,151400,7158075,2550,2550,2550,2550,0
20230828,151300,7158075,2550,2550,2550,2550,0
20230828,151200,7158075,2550,2550,2550,2550,0
20230828,151100,7158075,2550,2550,2550,2550,0
20230828,151000,7158075,2550,2550,2550,2550,0
20230828,150900,7158075,2550,2550,2550,2550,0
20230828,150800,7158075,2550,2550,2550,2550,0
20230828,150700,7158075,2550,2550,2550,2550,0
20230828,150600,7158075,2550,2550,2550,2550,0
20230828,150500,7158075,2550,2550,2550,2550,0
20230828,150400,7158075,2550,2550,2550,2550,0
20230828,150300,7158075,2550,2550,2550,2550,0
20230828,150200,7158075,2550,2550,2550,2550,0
20230828,150100,7158075,2550,2550,2550,2550,0
20230828,150000,7158075,2550,2550,2550,2550,0
20230828,145900,7158075,2550,2550,2550,2550,0
20230828,145800,7158075,2550,2550,2550,2550,0
20230828,145700,7158075,2550,2550,2550,2550,0
20230828,145600,7158075,2550,2550,2550,2550,0
20230828,145500,7158075,2550,2550,2550,2550,0
20230828,145400,7158075,2550,2550,2550,2550,0
20230828,145300,7158075,2550,2550,2550,2550,0
20230828,145200,7158075,2550,2550,2550,2550,0
20230828,145100,7158075,2550,2550,2550,2550,0
20230828,145000,7158075,2550,2550,2550,2550,0
20230828,144900,7158075,2550,2550,2550,2550,0
20230828,144800,7158075,2550,2550,2550,2550,0
20230828,144700,7158075,2550,2550,2550,2550,0
20230828,144600,7158075,2550,2550,2550,2550,0
20230828,144500,7158075,2550,2550,2550,2550,0
20230828,144400,7158075,2550,2550,2550,2550,0
20230828,144300,7158075,2550,2550,2550,2550,0
20230828,144200,7158075,2550,2550,2550,2550,0
20230828,144100,7158075,2550,2550,2550,2550,0
20230828,144000,7158075,2550,2550,2550,2550,0
20230828,143900,7158075,2550,2550,2550,2550,0
20230828,143800,7158075,2550,2550,2550,2550,0
20230828,143700,7158075,2550,2550,2550,2550,0
20230828,143600,7158075,2550,2550,2550,2550,0
20230828,143500,7158075,2550,2550,2550,2550,0
20230828,143400,7158075,2550,2550,2550,2550,0
20230828,143300,7158075,2550,2550,2550,2550,0
20230828,143200,7158075,2550,2550,2550,2550,0
20230828,143100,7158075,2550,2550,2550,2550,0
20230828,143000,7158075,2550,2550,2550,2550,0
20230828,142900,7158075,2550,2550,2550,2550,0
20230828,142800,7158075,2550,2550,2550,2550,0
20230828,142700,7158075,2550,2550,2550,2550,0
20230828,142600,7158075,2550,2550,2550,2550,0
20230828,142500,7158075,2550,2550,2550,2550,0
20230828,142400,7158075,2550,2550,2550,2550,0
20230828,142300,7158075,2550,2550,2550,2550,0
20230828,142200,7158075,2550,2550,2550,2550,0
20230828,142100,7158075,2550,2550,2550,2550,0
20230828,142000,7158075,2550,2550,2550,2550,0
20230828,141900,7158075,2550,2550,2550,2550,0
20230828,141800,7158075,2550,2550,2550,2550,0
20230828,141700,7158075,2550,2550,2550,2550,0
20230828,141600,7158075,2550,2550,2550,2550,0
20230828,141500,7158075,2550,2550,2550,2550,0
20230828,141400,7158075,2550,2550,2550,2550,0
20230828,141300,7158075,2550,2550,2550,2550,0
20230828,141200,7158075,2550,2550,2550,2550,0
20230828,141100,7158075,2550,2550,2550,2550,0
20230828,141000,7158075,2550,2550,2550,2550,0
20230828,140900,7158075,2550,2550,2550,2550,0
20230828,140800,7158075,2550,2550,2550,2550,0
20230828,140700,7158075,2550,2550,2550,2550,0
20230828,140600,7158075,2550,2550,2550,2550,0
20230828,140500,7158075,2550,2550,2550,2550,0
20230828,140400,7158075,2550,2550,2550,2550,0
20230828,140300,7158075,2550,2550,2550,2550,0
20230828,140200,7158075,2550,2550,2550,2550,0
20230828,140100,7158075,2550,2550,2550,2550,0
20230828,140000,7158075,2550,2550,2550,2550,0
20230828,135900,7158075,2550,2550,2550,2550,0
20230828,135800,7158075,2550,2550,2550,2550,0
20230828,135700,7158075,2550,2550,2550,2550,0
20230828,135600,7158075,2550,2550,2550,2550,0
20230828,135500,7158075,2550,2550,2550,2550,0
20230828,135400,7158075,2550,2550,2550,2550,0
20230828,135300,7158075,2550,2550,2550,2550,0
20230828,135200,7158075,2550,2550,2550,2550,0
20230828,135100,7158075,2550,2550,2550,2550,0
20230828,135000,7158075,2550,2550,2550,2550,0
20230828,134900,7158075,2550,2550,2550,2550,0
20230828,134800,7158075,2550,2550,2550,2550,0
20230828,134700,7158075,2550,2550,2550,2550,0
20230828,134600,7158075,2550,2550,2550,2550,0
20230828,134500,7158075,2550,2550,2550,2550,0
20230828,134400,7158075,2550,2550,2550,2550,0
20230828,134300,7158075,2550,2550,2550,2550,0
20230828,134200,7158075,2550,2550,2550,2550,0
20230828,134100,7158075,2550,2550,2550,2550,0
20230828,134000,7158075,2550,2550,2550,2550,0
20230828,133900,7158075,2550,2550,2550,2550,0
20230828,133800,7158075,2550,2550,2550,2550,0
20230828,133700,7158075,2550,2550,2550,2550,0
20230828,133600,7158075,2550,2550,2550,2550,0
20230828,133500,7158075,2550,2550,2550,2550,0
20230828,133400,7158075,2550,2550,2550,2550,0
20230828,133300,7158075,2550,2550,2550,2550,0
20230828,133200,7158075,2550,2550,2550,2550,0
20230828,133100,7158075,2550,2550,2550,2550,0
20230828,133000,7158075,2550,2550,2550,2550,0
20230828,132900,7158075,2550,2550,2550,2550,0
20230828,132800,7158075,2550,2550,2550,2550,0
20230828,132700,7158075,2550,2550,2550,2550,0
20230828,132600,7158075,2550,2550,2550,2550,0
20230828,132500,7158075,2550,2550,2550,2550,0
20230828,132400,7158075,2550,2550,2550,2550,0
20230828,132300,7158075,2550,2550,2550,2550,0
20230828,132200,7158075,2550,2550,2550,2550,0
20230828,132100,7158075,2550,2550,2550,2550,0
20230828,132000,7158075,2550,2550,2550,2550,0
20230828,131900,7158075,2550,2550,2550,2550,0
20230828,131800,7158075,2550,2550,2550,2550,0
20230828,131700,7158075,2550,2550,2550,2550,0
20230828,131600,7158075,2550,2550,2550,2550,0
20230828,131500,7158075,2550,2550,2550,2550,0
20230828,131400,7158075,2550,2550,2550,2550,0
20230828,131300,7158075,2550,2550,2550,2550,0
20230828,131200,7158075,2550,2550,2550,2550,0
20230828,131100,7158075,2550,2550,2550,2550,0
20230828,131000,7158075,2550,2550,2550,2550,0
20230828,130900,7158075,2550,2550,2550,2550,0
20230828,130800,7158075,2550,2550,2550,2550,0
20230828,130700,7158075,2550,2550,2550,2550,0
20230828,130600,7158075,2550,2550,2550,2550,0
20230828,130500,7158075,2550,2550,2550,2550,0
20230828,130400,7158075,2550,2550,2550,2550,0
20230828,130300,7158075,2550,2550,2550,2550,0
20230828,130200,7158075,2550,2550,2550,2550,0
20230828,130100,7158075,2550,2550,2550,2550,0
20230828,130000,7158075,2550,2550,2550,2550,0
20230828,125900,7158075,2550,2550,2550,2550,0
20230828,125800,7158075,2550,2550,2550,2550,0
20230828,125700,7158075,2550,2550,2550,2550,0
20230828,125600,7158075,2550,2550,2550,2550,0
20230828,125500,7158075,2550,2550,2550,2550,0
20230828,125400,7158075,2550,2550,2550,2550,0
20230828,125300,7158075,2550,2550,2550,2550,0
20230828,125200,7158075,2550,2550,2550,2550,0
20230828,125100,7158075,2550,2550,2550,2550,0
20230828,125000,7158075,2550,2550,2550,2550,0
20230828,124900,7158075,2550,2550,2550,2550,0
20230828,124800,7158075,2550,2550,2550,2550,0
20230828,124700,7158075,2550,2550,2550,2550,0
20230828,124600,7158075,2550,2550,2550,2550,0
20230828,124500,7158075,2550,2550,2550,2550,0
20230828,124400,7158075,2550,2550,2550,2550,0
20230828,124300,7158075,2550,2550,2550,2550,0
20230828,124200,7158075,2550,2550,2550,2550,0
20230828,124100,7158075,2550,2550,2550,2550,0
20230828,124000,7158075,2550,2550,2550,2550,0
20230828,123900,7158075,2550,2550,2550,2550,0
20230828,123800,7158075,2550,2550,2550,2550,0
20230828,123700,7158075,2550,2550,2550,2550,0
20230828,123600,7158075,2550,2550,2550,2550,0
20230828,123500,7158075,2550,2550,2550,2550,0
20230828,123400,7158075,2550,2550,2550,2550,0
20230828,123300,7158075,2550,2550,2550,2550,0
20230828,123200,7158075,2550,2550,2550,2550,0
20230828,123100,7158075,2550,2550,2550,2550,0
20230828,123000,7158075,2550,2550,2550,2550,0
20230828,122900,7158075,2550,2550,2550,2550,0
20230828,122800,7158075,2550,2550,2550,2550,0
20230828,122700,7158075,2550,2550,2550,2550,0
20230828,122600,7158075,2550,2550,2550,2550,0
20230828,122500,7158075,2550,2550,2550,2550,0
20230828,122400,7158075,2550,2550,2550,2550,0
20230828,122300,7158075,2550,2550,2550,2550,0
20230828,122200,7158075,2550,2550,2550,2550,0
20230828,122100,7158075,2550,2550,2550,2550,0
20230828,122000,7158075,2550,2550,2550,2550,0
20230828,121900,7158075,2550,2550,2550,2550,0
20230828,121800,7158075,2550,2550,2550,2550,0
20230828,121700,7158075,2550,2550,2550,2550,0
20230828,121600,7158075,2550,2550,2550,2550,0
20230828,121500,7158075,2550,2550,2550,2550,0
20230828,121400,7158075,2550,2550,2550,2550,0
20230828,121300,7158075,2550,2550,2550,2550,0
20230828,121200,7158075,2550,2550,2550,2550,0
20230828,121100,7158075,2550,2550,2550,2550,0
20230828,121000,7158075,2550,2550,2550,2550,0
20230828,120900,7158075,2550,2550,2550,2550,0
20230828,120800,7158075,2550,2550,2550,2550,0
20230828,120700,7158075,2550,2550,2550,2550,0
20230828,120600,7158075,2550,2550,2550,2550,0
20230828,120500,7158075,2550,2550,2550,2550,0
20230828,120400,7158075,2550,2550,2550,2550,0
20230828,120300,7158075,2550,2550,2550,2550,0
20230828,120200,7158075,2550,2550,2550,2550,0
20230828,120100,7158075,2550,2550,2550,2550,0
20230828,120000,7158075,2550,2550,2550,2550,0
20230828,115900,7158075,2550,2550,2550,2550,0
20230828,115800,7158075,2550,2550,2550,2550,0
20230828,115700,7158075,2550,2550,2550,2550,0
20230828,115600,7158075,2550,2550,2550,2550,0
20230828,115500,7158075,2550,2550,2550,2550,0
20230828,115400,7158075,2550,2550,2550,2550,0
20230828,115300,7158075,2550,2550,2550,2550,0
20230828,115200,7158075,2550,2550,2550,2550,0
20230828,115100,7158075,2550,2550,2550,2550,0
20230828,115000,7158075,2550,2550,2550,2550,0
20230828,114900,7158075,2550,2550,2550,2550,0
20230828,114800,7158075,2550,2550,2550,2550,0
20230828,114700,7158075,2550,2550,2550,2550,0
20230828,114600,7158075,2550,2550,2550,2550,0
20230828,114500,7158075,2550,2550,2550,2550,0
20230828,114400,7158075,2550,2550,2550,2550,0
20230828,114300,7158075,2550,2550,2550,2550,0
20230828,114200,7158075,2550,2550,2550,2550,0
20230828,114100,7158075,2550,2550,2550,2550,0
20230828,114000,7158075,2550,2550,2550,2550,0
20230828,113900,7158075,2550,2550,2550,2550,0
20230828,113800,7158075,2550,2550,2550,2550,0
20230828,113700,7158075,2550,2550,2550,2550,1
20230828,113600,7155525,2550,2550,2550,2550,9
20230828,113500,7132575,2570,2570,2570,2570,0
20230828,113400,7132575,2570,2570,2570,2570,0
20230828,113300,7132575,2570,2570,2570,2570,0
20230828,113200,7132575,2570,2570,2570,2570,0
20230828,113100,7132575,2570,2570,2570,2570,0
20230828,113000,7132575,2570,2570,2570,2570,0
20230828,112900,7132575,2570,2570,2570,2570,0
20230828,112800,7132575,2570,2570,2570,2570,0
20230828,112700,7132575,2570,2570,2570,2570,0
20230828,112600,7132575,2570,2570,2570,2570,0
20230828,112500,7132575,2570,2570,2570,2570,0
20230828,112400,7132575,2570,2570,2570,2570,0
20230828,112300,7132575,2570,2570,2570,2570,0
20230828,112200,7132575,2570,2570,2570,2570,0
20230828,112100,7132575,2570,2570,2570,2570,0
20230828,112000,7132575,2570,2570,2570,2570,0
20230828,111900,7132575,2570,2570,2570,2570,0
20230828,111800,7132575,2570,2570,2570,2570,0
20230828,111700,7132575,2570,2570,2570,2570,0
20230828,111600,7132575,2570,2570,2570,2570,0
20230828,111500,7132575,2570,2570,2570,2570,0
20230828,111400,7132575,2570,2570,2570,2570,0
20230828,111300,7132575,2570,2570,2570,2570,0
20230828,111200,7132575,2570,2570,2570,2570,0
20230828,111100,7132575,2570,2570,2570,2570,0
20230828,111000,7132575,2570,2570,2570,2570,0
20230828,110900,7132575,2570,2570,2570,2570,0
20230828,110800,7132575,2570,2570,2570,2570,0
20230828,110700,7132575,2570,2570,2570,2570,0
20230828,110600,7132575,2570,2570,2570,2570,0
20230828,110500,7132575,2570,2570,2570,2570,0
20230828,110400,7132575,2570,2570,2570,2570,0
20230828,110300,7132575,2570,2570,2570,2570,0
20230828,110200,7132575,2570,2570,2570,2570,0
20230828,110100,7132575,2570,2570,2570,2570,0
20230828,110000,7132575,2570,2570,2570,2570,0
20230828,105900,7132575,2570,2570,2570,2570,0
20230828,105800,7132575,2570,2570,2570,2570,0
20230828,105700,7132575,2570,2570,2570,2570,0
20230828,105600,7132575,2570,2570,2570,2570,0
20230828,105500,7132575,2570,2570,2570,2570,0
20230828,105400,7132575,2570,2570,2570,2570,0
20230828,105300,7132575,2570,2570,2570,2570,1
20230828,105200,7130005,2440,2440,2440,2440,0
20230828,105100,7130005,2440,2440,2440,2440,0
20230828,105000,7130005,2440,2440,2440,2440,0
20230828,104900,7130005,2440,2440,2440,2440,0
20230828,104800,7130005,2440,2440,2440,2440,0
20230828,104700,7130005,2440,2440,2440,2440,0
20230828,104600,7130005,2440,2440,2440,2440,0
20230828,104500,7130005,2440,2440,2440,2440,0
20230828,104400,7130005,2440,2440,2440,2440,0
20230828,104300,7130005,2440,2440,2440,2440,0
20230828,104200,7130005,2440,2440,2440,2440,0
20230828,104100,7130005,2440,2440,2440,2440,0
20230828,104000,7130005,2440,2440,2440,2440,0
20230828,103900,7130005,2440,2440,2440,2440,0
20230828,103800,7130005,2440,2440,2440,2440,0
20230828,103700,7130005,2440,2440,2440,2440,0
20230828,103600,7130005,2440,2440,2440,2440,0
20230828,103500,7130005,2440,2440,2440,2440,440
20230828,103400,6056405,2415,2415,2415,2415,0
20230828,103300,6056405,2415,2415,2415,2415,0
20230828,103200,6056405,2415,2415,2415,2415,0
20230828,103100,6056405,2415,2415,2415,2415,0
20230828,103000,6056405,2415,2415,2415,2415,0
20230828,102900,6056405,2415,2415,2415,2415,0
20230828,102800,6056405,2415,2415,2415,2415,0
20230828,102700,6056405,2415,2415,2415,2415,0
20230828,102600,6056405,2415,2415,2415,2415,0
20230828,102500,6056405,2415,2415,2415,2415,0
20230828,102400,6056405,2415,2415,2415,2415,0
20230828,102300,6056405,2415,2415,2415,2415,0
20230828,102200,6056405,2415,2415,2415,2415,0
20230828,102100,6056405,2415,2415,2415,2415,0
20230828,102000,6056405,2415,2415,2415,2415,0
20230828,101900,6056405,2415,2415,2415,2415,0
20230828,101800,6056405,2415,2430,2430,2415,2500
20230828,101700,10405,2585,2585,2585,2585,0
20230828,101600,10405,2585,2585,2585,2585,0
20230828,101500,10405,2585,2585,2585,2585,0
20230828,101400,10405,2585,2585,2585,2585,0
20230828,101300,10405,2585,2585,2585,2585,0
20230828,101200,10405,2585,2585,2585,2585,0
20230828,101100,10405,2585,2585,2585,2585,0
20230828,101000,10405,2585,2585,2585,2585,0
20230828,100900,10405,2585,2585,2585,2585,0
20230828,100800,10405,2585,2585,2585,2585,0
20230828,100700,10405,2585,2585,2585,2585,0
20230828,100600,10405,2585,2585,2585,2585,0
20230828,100500,10405,2585,2585,2585,2585,0
20230828,100400,10405,2585,2585,2585,2585,0
20230828,100300,10405,2585,2585,2585,2585,0
20230828,100200,10405,2585,2585,2585,2585,0
20230828,100100,10405,2585,2585,2585,2585,0
20230828,100000,10405,2585,2585,2585,2585,0
20230828,095900,10405,2585,2585,2585,2585,0
20230828,095800,10405,2585,2585,2585,2585,0
20230828,095700,10405,2585,2585,2585,2585,0
20230828,095600,10405,2585,2585,2585,2585,0
20230828,095500,10405,2585,2585,2585,2585,0
20230828,095400,10405,2585,2585,2585,2585,0
20230828,095300,10405,2585,2585,2585,2585,0
20230828,095200,10405,2585,2585,2585,2585,0
20230828,095100,10405,2585,2585,2585,2585,2
20230828,095000,5235,2615,2615,2615,2615,0
20230828,094900,5235,2615,2615,2615,2615,0
20230828,094800,5235,2615,2615,2615,2615,0
20230828,094700,5235,2615,2615,2615,2615,0
20230828,094600,5235,2615,2615,2615,2615,0
20230828,094500,5235,2615,2615,2615,2615,0
20230828,094400,5235,2615,2615,2615,2615,0
20230828,094300,5235,2615,2615,2615,2615,0
20230828,094200,5235,2615,2615,2615,2615,0
20230828,094100,5235,2615,2615,2615,2615,0
20230828,094000,5235,2615,2615,2615,2615,0
20230828,093900,5235,2615,2615,2615,2615,0
20230828,093800,5235,2615,2615,2615,2615,0
20230828,093700,5235,2615,2615,2615,2615,0
20230828,093600,5235,2615,2615,2615,2615,0
20230828,093500,5235,2615,2615,2615,2615,0
20230828,093400,5235,2615,2615,2615,2615,0
20230828,093300,5235,2615,2615,2615,2615,0
20230828,093200,5235,2615,2615,2615,2615,0
20230828,093100,5235,2615,2615,2615,2615,0
20230828,093000,5235,2615,2615,2615,2615,0
20230828,092900,5235,2615,2615,2615,2615,0
20230828,092800,5235,2615,2615,2615,2615,0
20230828,092700,5235,2615,2615,2615,2615,0
20230828,092600,5235,2615,2615,2615,2615,0
20230828,092500,5235,2615,2615,2615,2615,0
20230828,092400,5235,2615,2615,2615,2615,0
20230828,092300,5235,2615,2615,2615,2615,0
20230828,092200,5235,2615,2615,2615,2615,0
20230828,092100,5235,2615,2615,2615,2615,0
20230828,092000,5235,2615,2615,2615,2615,0
20230828,091900,5235,2615,2615,2615,2615,0
20230828,091800,5235,2615,2615,2615,2615,0
20230828,091700,5235,2615,2615,2615,2615,0
20230828,091600,5235,2615,2615,2615,2615,0
20230828,091500,5235,2615,2615,2615,2615,0
20230828,091400,5235,2615,2615,2615,2615,0
20230828,091300,5235,2615,2615,2615,2615,0
20230828,091200,5235,2615,2615,2615,2615,0
20230828,091100,5235,2615,2615,2615,2615,0
20230828,091000,5235,2615,2615,2615,2615,0
20230828,090900,5235,2615,2615,2615,2615,0
20230828,090800,5235,2615,2615,2615,2615,0
20230828,090700,5235,2615,2615,2615,2615,1
20230828,090600,2620,2620,2620,2620,2620,0
20230828,090500,2620,2620,2620,2620,2620,0
20230828,090400,2620,2620,2620,2620,2620,1
20230828,090300,0,2570,2570,2570,2570,0
20230828,090200,0,2570,2570,2570,2570,0
20230828,090100,0,2570,2570,2570,2570,0
20230828,090000,0,2570,2570,2570,2570,0