KissMeData/000850/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183200,30104100,28500,28500,28500,28500,41
20240829,183100,30104100,28500,28500,28500,28500,0
20240829,183000,30104100,28500,28500,28500,28500,0
20240829,182900,30104100,28500,28500,28500,28500,0
20240829,182800,30104100,28500,28500,28500,28500,0
20240829,182700,30104100,28500,28500,28500,28500,0
20240829,182600,30104100,28500,28500,28500,28500,0
20240829,182500,30104100,28500,28500,28500,28500,0
20240829,182400,30104100,28500,28500,28500,28500,0
20240829,182300,30104100,28500,28500,28500,28500,0
20240829,182200,30104100,28500,28500,28500,28500,0
20240829,182100,30104100,28500,28500,28500,28500,0
20240829,182000,30104100,28500,28500,28500,28500,0
20240829,181900,30104100,28500,28500,28500,28500,0
20240829,181800,30104100,28500,28500,28500,28500,0
20240829,181700,30104100,28500,28500,28500,28500,0
20240829,181600,30104100,28500,28500,28500,28500,0
20240829,181500,30104100,28500,28500,28500,28500,0
20240829,181400,30104100,28500,28500,28500,28500,0
20240829,181300,30104100,28500,28500,28500,28500,0
20240829,181200,30104100,28500,28500,28500,28500,0
20240829,181100,30104100,28500,28500,28500,28500,0
20240829,181000,30104100,28500,28500,28500,28500,0
20240829,180900,30104100,28500,28500,28500,28500,0
20240829,180800,30104100,28500,28500,28500,28500,0
20240829,180700,30104100,28500,28500,28500,28500,0
20240829,180600,30104100,28500,28500,28500,28500,0
20240829,180500,30104100,28500,28500,28500,28500,0
20240829,180400,30104100,28500,28500,28500,28500,0
20240829,180300,30104100,28500,28500,28500,28500,0
20240829,180200,30104100,28500,28500,28500,28500,41
20240829,180100,30104100,28500,28500,28500,28500,0
20240829,180000,30104100,28500,28500,28500,28500,0
20240829,175900,30104100,28500,28500,28500,28500,0
20240829,175800,30104100,28500,28500,28500,28500,0
20240829,175700,30104100,28500,28500,28500,28500,0
20240829,175600,30104100,28500,28500,28500,28500,0
20240829,175500,30104100,28500,28500,28500,28500,0
20240829,175400,30104100,28500,28500,28500,28500,0
20240829,175300,30104100,28500,28500,28500,28500,0
20240829,175200,30104100,28500,28500,28500,28500,0
20240829,175100,30104100,28500,28500,28500,28500,0
20240829,175000,30104100,28500,28500,28500,28500,0
20240829,174900,30104100,28500,28500,28500,28500,0
20240829,174800,30104100,28500,28500,28500,28500,0
20240829,174700,30104100,28500,28500,28500,28500,0
20240829,174600,30104100,28500,28500,28500,28500,0
20240829,174500,30104100,28500,28500,28500,28500,0
20240829,174400,30104100,28500,28500,28500,28500,0
20240829,174300,30104100,28500,28500,28500,28500,0
20240829,174200,30104100,28500,28500,28500,28500,0
20240829,174100,30104100,28500,28500,28500,28500,0
20240829,174000,30104100,28500,28500,28500,28500,0
20240829,173900,30104100,28500,28500,28500,28500,0
20240829,173800,30104100,28500,28500,28500,28500,0
20240829,173700,30104100,28500,28500,28500,28500,0
20240829,173600,30104100,28500,28500,28500,28500,0
20240829,173500,30104100,28500,28500,28500,28500,0
20240829,173400,30104100,28500,28500,28500,28500,0
20240829,173300,30104100,28500,28500,28500,28500,0
20240829,173200,30104100,28500,28500,28500,28500,41
20240829,173100,30104100,28500,28500,28500,28500,0
20240829,173000,30104100,28500,28500,28500,28500,0
20240829,172900,30104100,28500,28500,28500,28500,0
20240829,172800,30104100,28500,28500,28500,28500,0
20240829,172700,30104100,28500,28500,28500,28500,0
20240829,172600,30104100,28500,28500,28500,28500,0
20240829,172500,30104100,28500,28500,28500,28500,0
20240829,172400,30104100,28500,28500,28500,28500,0
20240829,172300,30104100,28500,28500,28500,28500,0
20240829,172200,30104100,28500,28500,28500,28500,0
20240829,172100,30104100,28500,28500,28500,28500,0
20240829,172000,30104100,28500,28500,28500,28500,0
20240829,171900,30104100,28500,28500,28500,28500,0
20240829,171800,30104100,28500,28500,28500,28500,0
20240829,171700,30104100,28500,28500,28500,28500,0
20240829,171600,30104100,28500,28500,28500,28500,0
20240829,171500,30104100,28500,28500,28500,28500,0
20240829,171400,30104100,28500,28500,28500,28500,0
20240829,171300,30104100,28500,28500,28500,28500,0
20240829,171200,30104100,28500,28500,28500,28500,0
20240829,171100,30104100,28500,28500,28500,28500,0
20240829,171000,30104100,28500,28500,28500,28500,0
20240829,170900,30104100,28500,28500,28500,28500,0
20240829,170800,30104100,28500,28500,28500,28500,0
20240829,170700,30104100,28500,28500,28500,28500,0
20240829,170600,30104100,28500,28500,28500,28500,0
20240829,170500,30104100,28500,28500,28500,28500,0
20240829,170400,30104100,28500,28500,28500,28500,0
20240829,170300,30104100,28500,28500,28500,28500,0
20240829,170200,30104100,28500,28500,28500,28500,41
20240829,170100,30104100,28500,28500,28500,28500,0
20240829,170000,30104100,28500,28500,28500,28500,0
20240829,165900,30104100,28500,28500,28500,28500,0
20240829,165800,30104100,28500,28500,28500,28500,0
20240829,165700,30104100,28500,28500,28500,28500,0
20240829,165600,30104100,28500,28500,28500,28500,0
20240829,165500,30104100,28500,28500,28500,28500,0
20240829,165400,30104100,28500,28500,28500,28500,0
20240829,165300,30104100,28500,28500,28500,28500,0
20240829,165200,30104100,28500,28500,28500,28500,0
20240829,165100,30104100,28500,28500,28500,28500,0
20240829,165000,30104100,28500,28500,28500,28500,0
20240829,164900,30104100,28500,28500,28500,28500,0
20240829,164800,30104100,28500,28500,28500,28500,0
20240829,164700,30104100,28500,28500,28500,28500,0
20240829,164600,30104100,28500,28500,28500,28500,0
20240829,164500,30104100,28500,28500,28500,28500,0
20240829,164400,30104100,28500,28500,28500,28500,0
20240829,164300,30104100,28500,28500,28500,28500,0
20240829,164200,30104100,28500,28500,28500,28500,0
20240829,164100,30104100,28500,28500,28500,28500,0
20240829,164000,30104100,28500,28500,28500,28500,0
20240829,163900,30104100,28500,28500,28500,28500,0
20240829,163800,30104100,28500,28500,28500,28500,0
20240829,163700,30104100,28500,28500,28500,28500,0
20240829,163600,30104100,28500,28500,28500,28500,0
20240829,163500,30104100,28500,28500,28500,28500,0
20240829,163400,30104100,28500,28500,28500,28500,0
20240829,163300,30104100,28500,28500,28500,28500,0
20240829,163200,30104100,28500,28500,28500,28500,41
20240829,163100,30104100,28500,28500,28500,28500,0
20240829,163000,30104100,28500,28500,28500,28500,0
20240829,162900,30104100,28500,28500,28500,28500,0
20240829,162800,30104100,28500,28500,28500,28500,0
20240829,162700,30104100,28500,28500,28500,28500,0
20240829,162600,30104100,28500,28500,28500,28500,0
20240829,162500,30104100,28500,28500,28500,28500,0
20240829,162400,30104100,28500,28500,28500,28500,0
20240829,162300,30104100,28500,28500,28500,28500,0
20240829,162200,30104100,28500,28500,28500,28500,0
20240829,162100,30104100,28500,28500,28500,28500,0
20240829,162000,30104100,28500,28500,28500,28500,0
20240829,161900,30104100,28500,28500,28500,28500,0
20240829,161800,30104100,28500,28500,28500,28500,0
20240829,161700,30104100,28500,28500,28500,28500,0
20240829,161600,30104100,28500,28500,28500,28500,0
20240829,161500,30104100,28500,28500,28500,28500,0
20240829,161400,30104100,28500,28500,28500,28500,0
20240829,161300,30104100,28500,28500,28500,28500,0
20240829,161200,30104100,28500,28500,28500,28500,0
20240829,161100,30104100,28500,28500,28500,28500,0
20240829,161000,30104100,28500,28500,28500,28500,0
20240829,160900,30104100,28500,28500,28500,28500,0
20240829,160800,30104100,28500,28500,28500,28500,0
20240829,160700,30104100,28500,28500,28500,28500,0
20240829,160600,30104100,28500,28500,28500,28500,0
20240829,160500,30104100,28500,28500,28500,28500,0
20240829,160400,30104100,28500,28500,28500,28500,0
20240829,160300,30104100,28500,28500,28500,28500,0
20240829,160200,30104100,28500,28500,28500,28500,41
20240829,160100,30104100,28500,28500,28500,28500,0
20240829,160000,30104100,28500,28500,28500,28500,0
20240829,155900,30104100,28500,28500,28500,28500,0
20240829,155800,30104100,28500,28500,28500,28500,0
20240829,155700,30104100,28500,28500,28500,28500,0
20240829,155600,30104100,28500,28500,28500,28500,0
20240829,155500,30104100,28500,28500,28500,28500,0
20240829,155400,30104100,28500,28500,28500,28500,0
20240829,155300,30104100,28500,28500,28500,28500,0
20240829,155200,30104100,28500,28500,28500,28500,0
20240829,155100,30104100,28500,28500,28500,28500,0
20240829,155000,30104100,28500,28500,28500,28500,0
20240829,154900,30104100,28500,28500,28500,28500,0
20240829,154800,30104100,28500,28500,28500,28500,0
20240829,154700,30104100,28500,28500,28500,28500,0
20240829,154600,30104100,28500,28500,28500,28500,0
20240829,154500,30104100,28500,28500,28500,28500,0
20240829,154400,30104100,28500,28500,28500,28500,0
20240829,154300,30104100,28500,28500,28500,28500,0
20240829,154200,30104100,28500,28500,28500,28500,0
20240829,154100,30104100,28500,28500,28500,28500,0
20240829,154000,30104100,28500,28500,28500,28500,0
20240829,153900,30104100,28500,28500,28500,28500,0
20240829,153800,30104100,28500,28500,28500,28500,0
20240829,153700,30104100,28500,28500,28500,28500,0
20240829,153600,30104100,28500,28500,28500,28500,0
20240829,153500,30104100,28500,28500,28500,28500,0
20240829,153400,30104100,28500,28500,28500,28500,0
20240829,153300,30104100,28500,28500,28500,28500,0
20240829,153200,30104100,28500,28500,28500,28500,41
20240829,153100,30104100,28500,28500,28500,28500,0
20240829,153000,30104100,28500,28500,28500,28500,41
20240829,152900,28935600,28400,28400,28400,28400,0
20240829,152800,28935600,28400,28400,28400,28400,0
20240829,152700,28935600,28400,28400,28400,28400,0
20240829,152600,28935600,28400,28400,28400,28400,0
20240829,152500,28935600,28400,28400,28400,28400,0
20240829,152400,28935600,28400,28400,28400,28400,0
20240829,152300,28935600,28400,28400,28400,28400,0
20240829,152200,28935600,28400,28400,28400,28400,0
20240829,152100,28935600,28400,28400,28400,28400,0
20240829,152000,28935600,28400,28400,28400,28400,0
20240829,151900,28935600,28400,28500,28500,28400,34
20240829,151800,27969700,28500,28500,28500,28500,3
20240829,151700,27884200,28500,28500,28500,28500,0
20240829,151600,27884200,28500,28400,28500,28400,12
20240829,151500,27543200,28400,28400,28400,28400,0
20240829,151400,27543200,28400,28400,28400,28400,0
20240829,151300,27543200,28400,28400,28400,28400,0
20240829,151200,27543200,28400,28400,28400,28400,0
20240829,151100,27543200,28400,28400,28400,28400,0
20240829,151000,27543200,28400,28400,28400,28400,1
20240829,150900,27514800,28450,28450,28450,28450,0
20240829,150800,27514800,28450,28450,28450,28450,0
20240829,150700,27514800,28450,28450,28450,28450,0
20240829,150600,27514800,28450,28450,28450,28450,0
20240829,150500,27514800,28450,28450,28450,28450,0
20240829,150400,27514800,28450,28450,28450,28450,0
20240829,150300,27514800,28450,28450,28450,28450,0
20240829,150200,27514800,28450,28450,28450,28450,0
20240829,150100,27514800,28450,28450,28450,28450,0
20240829,150000,27514800,28450,28450,28450,28450,3
20240829,145900,27429450,28450,28450,28450,28450,0
20240829,145800,27429450,28450,28450,28450,28450,0
20240829,145700,27429450,28450,28450,28450,28450,0
20240829,145600,27429450,28450,28450,28450,28450,0
20240829,145500,27429450,28450,28450,28450,28450,0
20240829,145400,27429450,28450,28450,28450,28450,0
20240829,145300,27429450,28450,28450,28450,28450,0
20240829,145200,27429450,28450,28450,28450,28450,0
20240829,145100,27429450,28450,28450,28450,28450,0
20240829,145000,27429450,28450,28450,28450,28450,0
20240829,144900,27429450,28450,28450,28450,28450,0
20240829,144800,27429450,28450,28450,28450,28450,1
20240829,144700,27401000,28450,28450,28450,28450,0
20240829,144600,27401000,28450,28450,28450,28450,0
20240829,144500,27401000,28450,28450,28450,28450,0
20240829,144400,27401000,28450,28450,28450,28450,0
20240829,144300,27401000,28450,28450,28450,28450,0
20240829,144200,27401000,28450,28450,28450,28450,0
20240829,144100,27401000,28450,28450,28450,28450,5
20240829,144000,27258750,28450,28450,28450,28450,0
20240829,143900,27258750,28450,28450,28450,28450,0
20240829,143800,27258750,28450,28450,28450,28450,4
20240829,143700,27144950,28450,28450,28450,28450,2
20240829,143600,27088050,28400,28400,28400,28400,0
20240829,143500,27088050,28400,28400,28400,28400,0
20240829,143400,27088050,28400,28400,28400,28400,0
20240829,143300,27088050,28400,28400,28400,28400,0
20240829,143200,27088050,28400,28400,28400,28400,0
20240829,143100,27088050,28400,28400,28400,28400,0
20240829,143000,27088050,28400,28400,28400,28400,0
20240829,142900,27088050,28400,28400,28400,28400,0
20240829,142800,27088050,28400,28400,28400,28400,0
20240829,142700,27088050,28400,28400,28400,28400,0
20240829,142600,27088050,28400,28400,28400,28400,0
20240829,142500,27088050,28400,28400,28400,28400,21
20240829,142400,26491650,28250,28250,28250,28250,0
20240829,142300,26491650,28250,28250,28250,28250,0
20240829,142200,26491650,28250,28250,28250,28250,0
20240829,142100,26491650,28250,28450,28450,28250,25
20240829,142000,25785200,28450,28450,28450,28450,0
20240829,141900,25785200,28450,28450,28450,28450,0
20240829,141800,25785200,28450,28450,28450,28450,0
20240829,141700,25785200,28450,28450,28450,28450,0
20240829,141600,25785200,28450,28450,28450,28450,0
20240829,141500,25785200,28450,28450,28450,28450,0
20240829,141400,25785200,28450,28450,28450,28450,0
20240829,141300,25785200,28450,28450,28450,28450,0
20240829,141200,25785200,28450,28450,28450,28450,0
20240829,141100,25785200,28450,28450,28450,28450,0
20240829,141000,25785200,28450,28450,28450,28450,0
20240829,140900,25785200,28450,28450,28450,28450,1
20240829,140800,25756750,28250,28250,28250,28250,0
20240829,140700,25756750,28250,28250,28250,28250,0
20240829,140600,25756750,28250,28250,28250,28250,0
20240829,140500,25756750,28250,28400,28400,28250,25
20240829,140400,25049900,28450,28450,28450,28450,0
20240829,140300,25049900,28450,28450,28450,28450,0
20240829,140200,25049900,28450,28450,28450,28450,0
20240829,140100,25049900,28450,28450,28450,28450,0
20240829,140000,25049900,28450,28450,28450,28450,0
20240829,135900,25049900,28450,28450,28450,28450,0
20240829,135800,25049900,28450,28450,28450,28450,0
20240829,135700,25049900,28450,28450,28450,28450,0
20240829,135600,25049900,28450,28450,28450,28450,0
20240829,135500,25049900,28450,28450,28450,28450,0
20240829,135400,25049900,28450,28450,28450,28450,0
20240829,135300,25049900,28450,28450,28450,28450,0
20240829,135200,25049900,28450,28450,28450,28450,0
20240829,135100,25049900,28450,28450,28450,28450,0
20240829,135000,25049900,28450,28450,28450,28450,0
20240829,134900,25049900,28450,28450,28450,28450,0
20240829,134800,25049900,28450,28450,28450,28450,6
20240829,134700,24879200,28450,28450,28450,28450,0
20240829,134600,24879200,28450,28450,28450,28450,0
20240829,134500,24879200,28450,28450,28450,28450,0
20240829,134400,24879200,28450,28450,28450,28450,1
20240829,134300,24850750,28450,28450,28450,28450,0
20240829,134200,24850750,28450,28450,28450,28450,1
20240829,134100,24822300,28450,28450,28450,28450,0
20240829,134000,24822300,28450,28450,28450,28450,0
20240829,133900,24822300,28450,28450,28450,28450,0
20240829,133800,24822300,28450,28450,28450,28450,0
20240829,133700,24822300,28450,28450,28450,28450,0
20240829,133600,24822300,28450,28450,28450,28450,0
20240829,133500,24822300,28450,28450,28450,28450,0
20240829,133400,24822300,28450,28450,28450,28450,0
20240829,133300,24822300,28450,28450,28450,28450,0
20240829,133200,24822300,28450,28450,28450,28450,0
20240829,133100,24822300,28450,28450,28450,28450,0
20240829,133000,24822300,28450,28450,28450,28450,0
20240829,132900,24822300,28450,28450,28450,28450,0
20240829,132800,24822300,28450,28450,28450,28450,0
20240829,132700,24822300,28450,28450,28450,28450,0
20240829,132600,24822300,28450,28450,28450,28450,0
20240829,132500,24822300,28450,28450,28450,28450,0
20240829,132400,24822300,28450,28450,28450,28450,0
20240829,132300,24822300,28450,28450,28450,28450,0
20240829,132200,24822300,28450,28450,28450,28450,0
20240829,132100,24822300,28450,28450,28450,28450,0
20240829,132000,24822300,28450,28450,28450,28450,0
20240829,131900,24822300,28450,28450,28450,28450,0
20240829,131800,24822300,28450,28450,28450,28450,0
20240829,131700,24822300,28450,28450,28450,28450,0
20240829,131600,24822300,28450,28450,28450,28450,0
20240829,131500,24822300,28450,28450,28450,28450,0
20240829,131400,24822300,28450,28450,28450,28450,2
20240829,131300,24765400,28250,28250,28250,28250,0
20240829,131200,24765400,28250,28250,28250,28250,0
20240829,131100,24765400,28250,28350,28350,28250,50
20240829,131000,23351850,28300,28300,28300,28300,0
20240829,130900,23351850,28300,28300,28300,28300,0
20240829,130800,23351850,28300,28300,28300,28300,0
20240829,130700,23351850,28300,28300,28300,28300,0
20240829,130600,23351850,28300,28300,28300,28300,0
20240829,130500,23351850,28300,28300,28300,28300,0
20240829,130400,23351850,28300,28300,28300,28300,0
20240829,130300,23351850,28300,28300,28300,28300,0
20240829,130200,23351850,28300,28300,28300,28300,0
20240829,130100,23351850,28300,28300,28300,28300,0
20240829,130000,23351850,28300,28300,28300,28300,0
20240829,125900,23351850,28300,28300,28300,28300,0
20240829,125800,23351850,28300,28300,28300,28300,0
20240829,125700,23351850,28300,28300,28300,28300,0
20240829,125600,23351850,28300,28300,28300,28300,0
20240829,125500,23351850,28300,28300,28300,28300,0
20240829,125400,23351850,28300,28300,28300,28300,0
20240829,125300,23351850,28300,28300,28300,28300,0
20240829,125200,23351850,28300,28300,28300,28300,0
20240829,125100,23351850,28300,28350,28350,28300,202
20240829,125000,17633850,28300,28300,28300,28300,0
20240829,124900,17633850,28300,28300,28300,28300,0
20240829,124800,17633850,28300,28300,28300,28300,0
20240829,124700,17633850,28300,28300,28300,28300,0
20240829,124600,17633850,28300,28300,28300,28300,0
20240829,124500,17633850,28300,28300,28300,28300,0
20240829,124400,17633850,28300,28300,28300,28300,0
20240829,124300,17633850,28300,28300,28300,28300,0
20240829,124200,17633850,28300,28300,28300,28300,0
20240829,124100,17633850,28300,28300,28300,28300,0
20240829,124000,17633850,28300,28300,28300,28300,0
20240829,123900,17633850,28300,28300,28300,28300,0
20240829,123800,17633850,28300,28300,28300,28300,0
20240829,123700,17633850,28300,28300,28300,28300,0
20240829,123600,17633850,28300,28300,28300,28300,0
20240829,123500,17633850,28300,28300,28300,28300,0
20240829,123400,17633850,28300,28300,28300,28300,0
20240829,123300,17633850,28300,28300,28300,28300,0
20240829,123200,17633850,28300,28300,28300,28300,0
20240829,123100,17633850,28300,28300,28300,28300,0
20240829,123000,17633850,28300,28300,28300,28300,0
20240829,122900,17633850,28300,28300,28300,28300,0
20240829,122800,17633850,28300,28300,28300,28300,0
20240829,122700,17633850,28300,28300,28300,28300,0
20240829,122600,17633850,28300,28300,28300,28300,0
20240829,122500,17633850,28300,28300,28300,28300,0
20240829,122400,17633850,28300,28300,28300,28300,0
20240829,122300,17633850,28300,28300,28300,28300,0
20240829,122200,17633850,28300,28300,28300,28300,0
20240829,122100,17633850,28300,28300,28300,28300,0
20240829,122000,17633850,28300,28300,28300,28300,0
20240829,121900,17633850,28300,28300,28300,28300,0
20240829,121800,17633850,28300,28300,28300,28300,0
20240829,121700,17633850,28300,28300,28300,28300,0
20240829,121600,17633850,28300,28300,28300,28300,0
20240829,121500,17633850,28300,28300,28300,28300,0
20240829,121400,17633850,28300,28300,28300,28300,0
20240829,121300,17633850,28300,28300,28300,28300,0
20240829,121200,17633850,28300,28350,28350,28300,110
20240829,121100,14518400,28350,28350,28350,28350,0
20240829,121000,14518400,28350,28350,28350,28350,0
20240829,120900,14518400,28350,28350,28350,28350,0
20240829,120800,14518400,28350,28350,28350,28350,0
20240829,120700,14518400,28350,28350,28350,28350,0
20240829,120600,14518400,28350,28350,28350,28350,0
20240829,120500,14518400,28350,28350,28350,28350,0
20240829,120400,14518400,28350,28350,28350,28350,0
20240829,120300,14518400,28350,28350,28350,28350,0
20240829,120200,14518400,28350,28350,28350,28350,0
20240829,120100,14518400,28350,28350,28350,28350,0
20240829,120000,14518400,28350,28350,28350,28350,0
20240829,115900,14518400,28350,28350,28350,28350,0
20240829,115800,14518400,28350,28350,28350,28350,0
20240829,115700,14518400,28350,28350,28350,28350,0
20240829,115600,14518400,28350,28350,28350,28350,0
20240829,115500,14518400,28350,28350,28350,28350,0
20240829,115400,14518400,28350,28350,28350,28350,0
20240829,115300,14518400,28350,28350,28350,28350,0
20240829,115200,14518400,28350,28350,28350,28350,0
20240829,115100,14518400,28350,28350,28350,28350,0
20240829,115000,14518400,28350,28350,28350,28350,0
20240829,114900,14518400,28350,28350,28350,28350,0
20240829,114800,14518400,28350,28350,28350,28350,0
20240829,114700,14518400,28350,28350,28350,28350,0
20240829,114600,14518400,28350,28350,28350,28350,0
20240829,114500,14518400,28350,28350,28350,28350,0
20240829,114400,14518400,28350,28450,28450,28350,33
20240829,114300,13581200,28600,28600,28600,28600,0
20240829,114200,13581200,28600,28600,28600,28600,0
20240829,114100,13581200,28600,28600,28600,28600,1
20240829,114000,13552600,28400,28400,28400,28400,0
20240829,113900,13552600,28400,28400,28400,28400,0
20240829,113800,13552600,28400,28400,28400,28400,0
20240829,113700,13552600,28400,28400,28400,28400,0
20240829,113600,13552600,28400,28400,28400,28400,0
20240829,113500,13552600,28400,28400,28400,28400,0
20240829,113400,13552600,28400,28400,28400,28400,0
20240829,113300,13552600,28400,28400,28400,28400,0
20240829,113200,13552600,28400,28400,28400,28400,0
20240829,113100,13552600,28400,28400,28400,28400,0
20240829,113000,13552600,28400,28400,28400,28400,0
20240829,112900,13552600,28400,28400,28400,28400,0
20240829,112800,13552600,28400,28400,28400,28400,0
20240829,112700,13552600,28400,28400,28400,28400,0
20240829,112600,13552600,28400,28400,28400,28400,0
20240829,112500,13552600,28400,28400,28400,28400,0
20240829,112400,13552600,28400,28400,28400,28400,0
20240829,112300,13552600,28400,28400,28400,28400,0
20240829,112200,13552600,28400,28400,28400,28400,0
20240829,112100,13552600,28400,28400,28400,28400,0
20240829,112000,13552600,28400,28400,28400,28400,0
20240829,111900,13552600,28400,28400,28400,28400,0
20240829,111800,13552600,28400,28400,28400,28400,0
20240829,111700,13552600,28400,28400,28400,28400,0
20240829,111600,13552600,28400,28400,28400,28400,0
20240829,111500,13552600,28400,28400,28400,28400,0
20240829,111400,13552600,28400,28400,28400,28400,0
20240829,111300,13552600,28400,28400,28400,28400,0
20240829,111200,13552600,28400,28400,28400,28400,0
20240829,111100,13552600,28400,28400,28400,28400,0
20240829,111000,13552600,28400,28400,28400,28400,0
20240829,110900,13552600,28400,28400,28400,28400,0
20240829,110800,13552600,28400,28400,28400,28400,0
20240829,110700,13552600,28400,28400,28400,28400,0
20240829,110600,13552600,28400,28400,28400,28400,0
20240829,110500,13552600,28400,28400,28400,28400,0
20240829,110400,13552600,28400,28400,28400,28400,0
20240829,110300,13552600,28400,28400,28400,28400,0
20240829,110200,13552600,28400,28400,28400,28400,0
20240829,110100,13552600,28400,28400,28400,28400,0
20240829,110000,13552600,28400,28400,28400,28400,0
20240829,105900,13552600,28400,28400,28400,28400,0
20240829,105800,13552600,28400,28400,28400,28400,0
20240829,105700,13552600,28400,28400,28400,28400,0
20240829,105600,13552600,28400,28400,28400,28400,0
20240829,105500,13552600,28400,28400,28400,28400,0
20240829,105400,13552600,28400,28400,28400,28400,0
20240829,105300,13552600,28400,28400,28400,28400,0
20240829,105200,13552600,28400,28400,28400,28400,0
20240829,105100,13552600,28400,28400,28400,28400,0
20240829,105000,13552600,28400,28400,28400,28400,0
20240829,104900,13552600,28400,28400,28400,28400,0
20240829,104800,13552600,28400,28400,28400,28400,0
20240829,104700,13552600,28400,28400,28400,28400,0
20240829,104600,13552600,28400,28400,28400,28400,0
20240829,104500,13552600,28400,28400,28400,28400,6
20240829,104400,13382200,28650,28650,28650,28650,0
20240829,104300,13382200,28650,28650,28650,28650,0
20240829,104200,13382200,28650,28650,28650,28650,0
20240829,104100,13382200,28650,28650,28650,28650,0
20240829,104000,13382200,28650,28650,28650,28650,0
20240829,103900,13382200,28650,28650,28650,28650,0
20240829,103800,13382200,28650,28650,28650,28650,0
20240829,103700,13382200,28650,28650,28650,28650,0
20240829,103600,13382200,28650,28650,28650,28650,0
20240829,103500,13382200,28650,28650,28650,28650,0
20240829,103400,13382200,28650,28650,28650,28650,0
20240829,103300,13382200,28650,28650,28650,28650,0
20240829,103200,13382200,28650,28650,28650,28650,0
20240829,103100,13382200,28650,28650,28650,28650,0
20240829,103000,13382200,28650,28650,28650,28650,0
20240829,102900,13382200,28650,28650,28650,28650,0
20240829,102800,13382200,28650,28650,28650,28650,0
20240829,102700,13382200,28650,28650,28650,28650,0
20240829,102600,13382200,28650,28650,28650,28650,0
20240829,102500,13382200,28650,28650,28650,28650,0
20240829,102400,13382200,28650,28650,28650,28650,0
20240829,102300,13382200,28650,28650,28650,28650,0
20240829,102200,13382200,28650,28650,28650,28650,0
20240829,102100,13382200,28650,28650,28650,28650,0
20240829,102000,13382200,28650,28650,28650,28650,0
20240829,101900,13382200,28650,28650,28650,28650,0
20240829,101800,13382200,28650,28650,28650,28650,0
20240829,101700,13382200,28650,28650,28650,28650,0
20240829,101600,13382200,28650,28650,28650,28650,0
20240829,101500,13382200,28650,28650,28650,28650,0
20240829,101400,13382200,28650,28650,28650,28650,0
20240829,101300,13382200,28650,28650,28650,28650,0
20240829,101200,13382200,28650,28650,28650,28650,0
20240829,101100,13382200,28650,28650,28650,28650,0
20240829,101000,13382200,28650,28650,28650,28650,0
20240829,100900,13382200,28650,28650,28650,28650,0
20240829,100800,13382200,28650,28650,28650,28650,0
20240829,100700,13382200,28650,28650,28650,28650,1
20240829,100600,13353550,28650,28650,28650,28650,0
20240829,100500,13353550,28650,28650,28650,28650,0
20240829,100400,13353550,28650,28650,28650,28650,0
20240829,100300,13353550,28650,28650,28650,28650,0
20240829,100200,13353550,28650,28650,28650,28650,0
20240829,100100,13353550,28650,28650,28650,28650,0
20240829,100000,13353550,28650,28650,28650,28650,0
20240829,095900,13353550,28650,28650,28650,28650,0
20240829,095800,13353550,28650,28650,28650,28650,0
20240829,095700,13353550,28650,28650,28650,28650,0
20240829,095600,13353550,28650,28650,28650,28650,0
20240829,095500,13353550,28650,28650,28650,28650,0
20240829,095400,13353550,28650,28650,28650,28650,0
20240829,095300,13353550,28650,28650,28650,28650,0
20240829,095200,13353550,28650,28650,28650,28650,0
20240829,095100,13353550,28650,28650,28650,28650,0
20240829,095000,13353550,28650,28650,28650,28650,1
20240829,094900,13324900,28350,28350,28350,28350,149
20240829,094800,9100750,28350,28350,28350,28350,160
20240829,094700,4564750,28350,28350,28350,28350,0
20240829,094600,4564750,28350,28350,28350,28350,61
20240829,094500,2835400,28350,28350,28350,28350,60
20240829,094400,1134400,28350,28350,28350,28350,30
20240829,094300,283900,28300,28300,28300,28300,0
20240829,094200,283900,28300,28300,28300,28300,0
20240829,094100,283900,28300,28350,28350,28300,3
20240829,094000,198900,28350,28350,28350,28350,0
20240829,093900,198900,28350,28350,28350,28350,0
20240829,093800,198900,28350,28350,28350,28350,1
20240829,093700,170550,28650,28650,28650,28650,0
20240829,093600,170550,28650,28650,28650,28650,0
20240829,093500,170550,28650,28650,28650,28650,0
20240829,093400,170550,28650,28650,28650,28650,0
20240829,093300,170550,28650,28650,28650,28650,1
20240829,093200,141900,28700,28700,28700,28700,0
20240829,093100,141900,28700,28700,28700,28700,0
20240829,093000,141900,28700,28700,28700,28700,0
20240829,092900,141900,28700,28700,28700,28700,0
20240829,092800,141900,28700,28700,28700,28700,0
20240829,092700,141900,28700,28700,28700,28700,0
20240829,092600,141900,28700,28700,28700,28700,0
20240829,092500,141900,28700,28700,28700,28700,0
20240829,092400,141900,28700,28700,28700,28700,0
20240829,092300,141900,28700,28700,28700,28700,0
20240829,092200,141900,28700,28700,28700,28700,0
20240829,092100,141900,28700,28700,28700,28700,0
20240829,092000,141900,28700,28700,28700,28700,0
20240829,091900,141900,28700,28700,28700,28700,0
20240829,091800,141900,28700,28700,28700,28700,0
20240829,091700,141900,28700,28700,28700,28700,0
20240829,091600,141900,28700,28700,28700,28700,0
20240829,091500,141900,28700,28700,28700,28700,0
20240829,091400,141900,28700,28700,28700,28700,0
20240829,091300,141900,28700,28700,28700,28700,0
20240829,091200,141900,28700,28700,28700,28700,0
20240829,091100,141900,28700,28700,28700,28700,0
20240829,091000,141900,28700,28700,28700,28700,0
20240829,090900,141900,28700,28700,28700,28700,0
20240829,090800,141900,28700,28700,28700,28700,0
20240829,090700,141900,28700,28700,28700,28700,0
20240829,090600,141900,28700,28700,28700,28700,0
20240829,090500,141900,28700,28700,28700,28700,1
20240829,090400,113200,28300,28300,28300,28300,0
20240829,090300,113200,28300,28300,28300,28300,0
20240829,090200,113200,28300,28300,28300,28300,0
20240829,090100,113200,28300,28300,28300,28300,0
20240829,090000,113200,28300,28300,28300,28300,4