KissMeData/009770/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,185200,5256400,26350,26350,26350,26350,14
20240828,185100,5256400,26350,26350,26350,26350,0
20240828,185000,5256400,26350,26350,26350,26350,0
20240828,184900,5256400,26350,26350,26350,26350,0
20240828,184800,5256400,26350,26350,26350,26350,0
20240828,184700,5256400,26350,26350,26350,26350,0
20240828,184600,5256400,26350,26350,26350,26350,0
20240828,184500,5256400,26350,26350,26350,26350,0
20240828,184400,5256400,26350,26350,26350,26350,0
20240828,184300,5256400,26350,26350,26350,26350,0
20240828,184200,5256400,26350,26350,26350,26350,0
20240828,184100,5256400,26350,26350,26350,26350,0
20240828,184000,5256400,26350,26350,26350,26350,0
20240828,183900,5256400,26350,26350,26350,26350,0
20240828,183800,5256400,26350,26350,26350,26350,0
20240828,183700,5256400,26350,26350,26350,26350,0
20240828,183600,5256400,26350,26350,26350,26350,0
20240828,183500,5256400,26350,26350,26350,26350,0
20240828,183400,5256400,26350,26350,26350,26350,0
20240828,183300,5256400,26350,26350,26350,26350,0
20240828,183200,5256400,26350,26350,26350,26350,0
20240828,183100,5256400,26350,26350,26350,26350,0
20240828,183000,5256400,26350,26350,26350,26350,0
20240828,182900,5256400,26350,26350,26350,26350,0
20240828,182800,5256400,26350,26350,26350,26350,0
20240828,182700,5256400,26350,26350,26350,26350,0
20240828,182600,5256400,26350,26350,26350,26350,0
20240828,182500,5256400,26350,26350,26350,26350,0
20240828,182400,5256400,26350,26350,26350,26350,0
20240828,182300,5256400,26350,26350,26350,26350,0
20240828,182200,5256400,26350,26350,26350,26350,14
20240828,182100,5256400,26350,26350,26350,26350,0
20240828,182000,5256400,26350,26350,26350,26350,0
20240828,181900,5256400,26350,26350,26350,26350,0
20240828,181800,5256400,26350,26350,26350,26350,0
20240828,181700,5256400,26350,26350,26350,26350,0
20240828,181600,5256400,26350,26350,26350,26350,0
20240828,181500,5256400,26350,26350,26350,26350,0
20240828,181400,5256400,26350,26350,26350,26350,0
20240828,181300,5256400,26350,26350,26350,26350,0
20240828,181200,5256400,26350,26350,26350,26350,0
20240828,181100,5256400,26350,26350,26350,26350,0
20240828,181000,5256400,26350,26350,26350,26350,0
20240828,180900,5256400,26350,26350,26350,26350,0
20240828,180800,5256400,26350,26350,26350,26350,0
20240828,180700,5256400,26350,26350,26350,26350,0
20240828,180600,5256400,26350,26350,26350,26350,0
20240828,180500,5256400,26350,26350,26350,26350,0
20240828,180400,5256400,26350,26350,26350,26350,0
20240828,180300,5256400,26350,26350,26350,26350,0
20240828,180200,5256400,26350,26350,26350,26350,0
20240828,180100,5256400,26350,26350,26350,26350,0
20240828,180000,5256400,26350,26350,26350,26350,0
20240828,175900,5256400,26350,26350,26350,26350,0
20240828,175800,5256400,26350,26350,26350,26350,0
20240828,175700,5256400,26350,26350,26350,26350,0
20240828,175600,5256400,26350,26350,26350,26350,0
20240828,175500,5256400,26350,26350,26350,26350,0
20240828,175400,5256400,26350,26350,26350,26350,0
20240828,175300,5256400,26350,26350,26350,26350,0
20240828,175200,5256400,26350,26350,26350,26350,14
20240828,175100,5256400,26350,26350,26350,26350,0
20240828,175000,5256400,26350,26350,26350,26350,0
20240828,174900,5256400,26350,26350,26350,26350,0
20240828,174800,5256400,26350,26350,26350,26350,0
20240828,174700,5256400,26350,26350,26350,26350,0
20240828,174600,5256400,26350,26350,26350,26350,0
20240828,174500,5256400,26350,26350,26350,26350,0
20240828,174400,5256400,26350,26350,26350,26350,0
20240828,174300,5256400,26350,26350,26350,26350,0
20240828,174200,5256400,26350,26350,26350,26350,0
20240828,174100,5256400,26350,26350,26350,26350,0
20240828,174000,5256400,26350,26350,26350,26350,0
20240828,173900,5256400,26350,26350,26350,26350,0
20240828,173800,5256400,26350,26350,26350,26350,0
20240828,173700,5256400,26350,26350,26350,26350,0
20240828,173600,5256400,26350,26350,26350,26350,0
20240828,173500,5256400,26350,26350,26350,26350,0
20240828,173400,5256400,26350,26350,26350,26350,0
20240828,173300,5256400,26350,26350,26350,26350,0
20240828,173200,5256400,26350,26350,26350,26350,0
20240828,173100,5256400,26350,26350,26350,26350,0
20240828,173000,5256400,26350,26350,26350,26350,0
20240828,172900,5256400,26350,26350,26350,26350,0
20240828,172800,5256400,26350,26350,26350,26350,0
20240828,172700,5256400,26350,26350,26350,26350,0
20240828,172600,5256400,26350,26350,26350,26350,0
20240828,172500,5256400,26350,26350,26350,26350,0
20240828,172400,5256400,26350,26350,26350,26350,0
20240828,172300,5256400,26350,26350,26350,26350,0
20240828,172200,5256400,26350,26350,26350,26350,14
20240828,172100,5256400,26350,26350,26350,26350,0
20240828,172000,5256400,26350,26350,26350,26350,0
20240828,171900,5256400,26350,26350,26350,26350,0
20240828,171800,5256400,26350,26350,26350,26350,0
20240828,171700,5256400,26350,26350,26350,26350,0
20240828,171600,5256400,26350,26350,26350,26350,0
20240828,171500,5256400,26350,26350,26350,26350,0
20240828,171400,5256400,26350,26350,26350,26350,0
20240828,171300,5256400,26350,26350,26350,26350,0
20240828,171200,5256400,26350,26350,26350,26350,0
20240828,171100,5256400,26350,26350,26350,26350,0
20240828,171000,5256400,26350,26350,26350,26350,0
20240828,170900,5256400,26350,26350,26350,26350,0
20240828,170800,5256400,26350,26350,26350,26350,0
20240828,170700,5256400,26350,26350,26350,26350,0
20240828,170600,5256400,26350,26350,26350,26350,0
20240828,170500,5256400,26350,26350,26350,26350,0
20240828,170400,5256400,26350,26350,26350,26350,0
20240828,170300,5256400,26350,26350,26350,26350,0
20240828,170200,5256400,26350,26350,26350,26350,0
20240828,170100,5256400,26350,26350,26350,26350,0
20240828,170000,5256400,26350,26350,26350,26350,0
20240828,165900,5256400,26350,26350,26350,26350,0
20240828,165800,5256400,26350,26350,26350,26350,0
20240828,165700,5256400,26350,26350,26350,26350,0
20240828,165600,5256400,26350,26350,26350,26350,0
20240828,165500,5256400,26350,26350,26350,26350,0
20240828,165400,5256400,26350,26350,26350,26350,0
20240828,165300,5256400,26350,26350,26350,26350,0
20240828,165200,5256400,26350,26350,26350,26350,14
20240828,165100,5256400,26350,26350,26350,26350,0
20240828,165000,5256400,26350,26350,26350,26350,0
20240828,164900,5256400,26350,26350,26350,26350,0
20240828,164800,5256400,26350,26350,26350,26350,0
20240828,164700,5256400,26350,26350,26350,26350,0
20240828,164600,5256400,26350,26350,26350,26350,0
20240828,164500,5256400,26350,26350,26350,26350,0
20240828,164400,5256400,26350,26350,26350,26350,0
20240828,164300,5256400,26350,26350,26350,26350,0
20240828,164200,5256400,26350,26350,26350,26350,0
20240828,164100,5256400,26350,26350,26350,26350,0
20240828,164000,5256400,26350,26350,26350,26350,0
20240828,163900,5256400,26350,26350,26350,26350,0
20240828,163800,5256400,26350,26350,26350,26350,0
20240828,163700,5256400,26350,26350,26350,26350,0
20240828,163600,5256400,26350,26350,26350,26350,0
20240828,163500,5256400,26350,26350,26350,26350,0
20240828,163400,5256400,26350,26350,26350,26350,0
20240828,163300,5256400,26350,26350,26350,26350,0
20240828,163200,5256400,26350,26350,26350,26350,0
20240828,163100,5256400,26350,26350,26350,26350,0
20240828,163000,5256400,26350,26350,26350,26350,0
20240828,162900,5256400,26350,26350,26350,26350,0
20240828,162800,5256400,26350,26350,26350,26350,0
20240828,162700,5256400,26350,26350,26350,26350,0
20240828,162600,5256400,26350,26350,26350,26350,0
20240828,162500,5256400,26350,26350,26350,26350,0
20240828,162400,5256400,26350,26350,26350,26350,0
20240828,162300,5256400,26350,26350,26350,26350,0
20240828,162200,5256400,26350,26350,26350,26350,14
20240828,162100,5256400,26350,26350,26350,26350,0
20240828,162000,5256400,26350,26350,26350,26350,0
20240828,161900,5256400,26350,26350,26350,26350,0
20240828,161800,5256400,26350,26350,26350,26350,0
20240828,161700,5256400,26350,26350,26350,26350,0
20240828,161600,5256400,26350,26350,26350,26350,0
20240828,161500,5256400,26350,26350,26350,26350,0
20240828,161400,5256400,26350,26350,26350,26350,0
20240828,161300,5256400,26350,26350,26350,26350,0
20240828,161200,5256400,26350,26350,26350,26350,0
20240828,161100,5256400,26350,26350,26350,26350,0
20240828,161000,5256400,26350,26350,26350,26350,0
20240828,160900,5256400,26350,26350,26350,26350,0
20240828,160800,5256400,26350,26350,26350,26350,0
20240828,160700,5256400,26350,26350,26350,26350,0
20240828,160600,5256400,26350,26350,26350,26350,0
20240828,160500,5256400,26350,26350,26350,26350,0
20240828,160400,5256400,26350,26350,26350,26350,0
20240828,160300,5256400,26350,26350,26350,26350,0
20240828,160200,5256400,26350,26350,26350,26350,0
20240828,160100,5256400,26350,26350,26350,26350,0
20240828,160000,5256400,26350,26350,26350,26350,0
20240828,155900,5256400,26350,26350,26350,26350,0
20240828,155800,5256400,26350,26350,26350,26350,0
20240828,155700,5256400,26350,26350,26350,26350,0
20240828,155600,5256400,26350,26350,26350,26350,0
20240828,155500,5256400,26350,26350,26350,26350,0
20240828,155400,5256400,26350,26350,26350,26350,0
20240828,155300,5256400,26350,26350,26350,26350,0
20240828,155200,5256400,26350,26350,26350,26350,14
20240828,155100,5256400,26350,26350,26350,26350,0
20240828,155000,5256400,26350,26350,26350,26350,0
20240828,154900,5256400,26350,26350,26350,26350,0
20240828,154800,5256400,26350,26350,26350,26350,0
20240828,154700,5256400,26350,26350,26350,26350,0
20240828,154600,5256400,26350,26350,26350,26350,0
20240828,154500,5256400,26350,26350,26350,26350,0
20240828,154400,5256400,26350,26350,26350,26350,0
20240828,154300,5256400,26350,26350,26350,26350,0
20240828,154200,5256400,26350,26350,26350,26350,0
20240828,154100,5256400,26350,26350,26350,26350,0
20240828,154000,5256400,26350,26350,26350,26350,0
20240828,153900,5256400,26350,26350,26350,26350,0
20240828,153800,5256400,26350,26350,26350,26350,0
20240828,153700,5256400,26350,26350,26350,26350,0
20240828,153600,5256400,26350,26350,26350,26350,0
20240828,153500,5256400,26350,26350,26350,26350,0
20240828,153400,5256400,26350,26350,26350,26350,0
20240828,153300,5256400,26350,26350,26350,26350,0
20240828,153200,5256400,26350,26350,26350,26350,0
20240828,153100,5256400,26350,26350,26350,26350,0
20240828,153000,5256400,26350,26350,26350,26350,14
20240828,152900,4887500,26200,26200,26200,26200,0
20240828,152800,4887500,26200,26200,26200,26200,0
20240828,152700,4887500,26200,26200,26200,26200,0
20240828,152600,4887500,26200,26200,26200,26200,0
20240828,152500,4887500,26200,26200,26200,26200,0
20240828,152400,4887500,26200,26200,26200,26200,0
20240828,152300,4887500,26200,26200,26200,26200,0
20240828,152200,4887500,26200,26200,26200,26200,0
20240828,152100,4887500,26200,26200,26200,26200,0
20240828,152000,4887500,26200,26200,26200,26200,0
20240828,151900,4887500,26200,26150,26200,26150,2
20240828,151800,4835150,26150,26150,26150,26150,0
20240828,151700,4835150,26150,26150,26150,26150,0
20240828,151600,4835150,26150,26150,26150,26150,0
20240828,151500,4835150,26150,26150,26150,26150,0
20240828,151400,4835150,26150,26150,26150,26150,0
20240828,151300,4835150,26150,26150,26150,26150,0
20240828,151200,4835150,26150,26150,26150,26150,0
20240828,151100,4835150,26150,26150,26150,26150,1
20240828,151000,4809000,26100,26100,26100,26100,1
20240828,150900,4782900,26200,26200,26200,26200,0
20240828,150800,4782900,26200,26200,26200,26200,0
20240828,150700,4782900,26200,26200,26200,26200,0
20240828,150600,4782900,26200,26200,26200,26200,0
20240828,150500,4782900,26200,26200,26200,26200,0
20240828,150400,4782900,26200,26200,26200,26200,0
20240828,150300,4782900,26200,26200,26200,26200,0
20240828,150200,4782900,26200,26200,26200,26200,0
20240828,150100,4782900,26200,26200,26200,26200,0
20240828,150000,4782900,26200,26200,26200,26200,1
20240828,145900,4756700,26200,26200,26200,26200,0
20240828,145800,4756700,26200,26200,26200,26200,0
20240828,145700,4756700,26200,26200,26200,26200,0
20240828,145600,4756700,26200,26200,26200,26200,0
20240828,145500,4756700,26200,26200,26200,26200,0
20240828,145400,4756700,26200,26200,26200,26200,0
20240828,145300,4756700,26200,26200,26200,26200,0
20240828,145200,4756700,26200,26200,26200,26200,0
20240828,145100,4756700,26200,26200,26200,26200,0
20240828,145000,4756700,26200,26200,26200,26200,0
20240828,144900,4756700,26200,26200,26200,26200,0
20240828,144800,4756700,26200,26200,26200,26200,0
20240828,144700,4756700,26200,26200,26200,26200,0
20240828,144600,4756700,26200,26200,26200,26200,0
20240828,144500,4756700,26200,26200,26200,26200,0
20240828,144400,4756700,26200,26200,26200,26200,0
20240828,144300,4756700,26200,26200,26200,26200,0
20240828,144200,4756700,26200,26100,26200,26100,5
20240828,144100,4626050,26100,26100,26100,26100,0
20240828,144000,4626050,26100,26100,26100,26100,0
20240828,143900,4626050,26100,26150,26150,26100,19
20240828,143800,4130100,26150,26150,26150,26150,0
20240828,143700,4130100,26150,26150,26150,26150,0
20240828,143600,4130100,26150,26150,26150,26150,0
20240828,143500,4130100,26150,26150,26150,26150,0
20240828,143400,4130100,26150,26150,26150,26150,0
20240828,143300,4130100,26150,26150,26150,26150,0
20240828,143200,4130100,26150,26150,26150,26150,0
20240828,143100,4130100,26150,26150,26150,26150,0
20240828,143000,4130100,26150,26150,26150,26150,8
20240828,142900,3920900,26150,26150,26150,26150,0
20240828,142800,3920900,26150,26150,26150,26150,41
20240828,142700,2848750,26200,26200,26200,26200,0
20240828,142600,2848750,26200,26200,26200,26200,0
20240828,142500,2848750,26200,26200,26200,26200,0
20240828,142400,2848750,26200,26200,26200,26200,0
20240828,142300,2848750,26200,26200,26200,26200,0
20240828,142200,2848750,26200,26200,26200,26200,0
20240828,142100,2848750,26200,26200,26200,26200,0
20240828,142000,2848750,26200,26200,26200,26200,0
20240828,141900,2848750,26200,26200,26200,26200,0
20240828,141800,2848750,26200,26200,26200,26200,0
20240828,141700,2848750,26200,26200,26200,26200,0
20240828,141600,2848750,26200,26200,26200,26200,0
20240828,141500,2848750,26200,26200,26200,26200,0
20240828,141400,2848750,26200,26200,26200,26200,0
20240828,141300,2848750,26200,26200,26200,26200,0
20240828,141200,2848750,26200,26200,26200,26200,0
20240828,141100,2848750,26200,26200,26200,26200,0
20240828,141000,2848750,26200,26200,26200,26200,0
20240828,140900,2848750,26200,26200,26200,26200,0
20240828,140800,2848750,26200,26200,26200,26200,0
20240828,140700,2848750,26200,26200,26200,26200,0
20240828,140600,2848750,26200,26200,26200,26200,0
20240828,140500,2848750,26200,26200,26200,26200,0
20240828,140400,2848750,26200,26200,26200,26200,0
20240828,140300,2848750,26200,26200,26200,26200,0
20240828,140200,2848750,26200,26200,26200,26200,0
20240828,140100,2848750,26200,26200,26200,26200,0
20240828,140000,2848750,26200,26200,26200,26200,0
20240828,135900,2848750,26200,26200,26200,26200,0
20240828,135800,2848750,26200,26200,26200,26200,0
20240828,135700,2848750,26200,26200,26200,26200,0
20240828,135600,2848750,26200,26200,26200,26200,0
20240828,135500,2848750,26200,26200,26200,26200,0
20240828,135400,2848750,26200,26200,26200,26200,0
20240828,135300,2848750,26200,26200,26200,26200,0
20240828,135200,2848750,26200,26200,26200,26200,0
20240828,135100,2848750,26200,26200,26200,26200,1
20240828,135000,2822550,26150,26100,26150,26100,38
20240828,134900,1830700,26100,26100,26100,26100,0
20240828,134800,1830700,26100,26100,26100,26100,0
20240828,134700,1830700,26100,26100,26100,26100,0
20240828,134600,1830700,26100,26100,26100,26100,0
20240828,134500,1830700,26100,26100,26100,26100,0
20240828,134400,1830700,26100,26100,26100,26100,0
20240828,134300,1830700,26100,26100,26100,26100,0
20240828,134200,1830700,26100,26100,26100,26100,10
20240828,134100,1569700,26100,26100,26100,26100,0
20240828,134000,1569700,26100,26100,26100,26100,0
20240828,133900,1569700,26100,26100,26100,26100,0
20240828,133800,1569700,26100,26100,26100,26100,0
20240828,133700,1569700,26100,26100,26100,26100,0
20240828,133600,1569700,26100,26100,26100,26100,0
20240828,133500,1569700,26100,26100,26100,26100,0
20240828,133400,1569700,26100,26100,26100,26100,0
20240828,133300,1569700,26100,26100,26100,26100,0
20240828,133200,1569700,26100,26100,26100,26100,0
20240828,133100,1569700,26100,26100,26100,26100,0
20240828,133000,1569700,26100,26100,26100,26100,0
20240828,132900,1569700,26100,26100,26100,26100,0
20240828,132800,1569700,26100,26100,26100,26100,0
20240828,132700,1569700,26100,26100,26100,26100,0
20240828,132600,1569700,26100,26100,26100,26100,0
20240828,132500,1569700,26100,26100,26100,26100,0
20240828,132400,1569700,26100,26100,26100,26100,0
20240828,132300,1569700,26100,26100,26100,26100,0
20240828,132200,1569700,26100,26100,26100,26100,0
20240828,132100,1569700,26100,26100,26100,26100,0
20240828,132000,1569700,26100,26100,26100,26100,0
20240828,131900,1569700,26100,26100,26100,26100,0
20240828,131800,1569700,26100,26100,26100,26100,0
20240828,131700,1569700,26100,26100,26100,26100,0
20240828,131600,1569700,26100,26100,26100,26100,0
20240828,131500,1569700,26100,26100,26100,26100,0
20240828,131400,1569700,26100,26100,26100,26100,0
20240828,131300,1569700,26100,26100,26100,26100,0
20240828,131200,1569700,26100,26100,26100,26100,0
20240828,131100,1569700,26100,26100,26100,26100,0
20240828,131000,1569700,26100,26100,26100,26100,0
20240828,130900,1569700,26100,26100,26100,26100,0
20240828,130800,1569700,26100,26100,26100,26100,0
20240828,130700,1569700,26100,26100,26100,26100,0
20240828,130600,1569700,26100,26100,26100,26100,0
20240828,130500,1569700,26100,26100,26100,26100,0
20240828,130400,1569700,26100,26100,26100,26100,0
20240828,130300,1569700,26100,26100,26100,26100,0
20240828,130200,1569700,26100,26100,26100,26100,0
20240828,130100,1569700,26100,26100,26100,26100,0
20240828,130000,1569700,26100,26100,26100,26100,0
20240828,125900,1569700,26100,26100,26100,26100,0
20240828,125800,1569700,26100,26100,26100,26100,0
20240828,125700,1569700,26100,26100,26100,26100,0
20240828,125600,1569700,26100,26100,26100,26100,0
20240828,125500,1569700,26100,26100,26100,26100,0
20240828,125400,1569700,26100,26100,26100,26100,0
20240828,125300,1569700,26100,26100,26100,26100,0
20240828,125200,1569700,26100,26100,26100,26100,0
20240828,125100,1569700,26100,26100,26100,26100,0
20240828,125000,1569700,26100,26100,26100,26100,0
20240828,124900,1569700,26100,26100,26100,26100,0
20240828,124800,1569700,26100,26100,26100,26100,0
20240828,124700,1569700,26100,26100,26100,26100,0
20240828,124600,1569700,26100,26100,26100,26100,0
20240828,124500,1569700,26100,26100,26100,26100,0
20240828,124400,1569700,26100,26100,26100,26100,0
20240828,124300,1569700,26100,26100,26100,26100,0
20240828,124200,1569700,26100,26100,26100,26100,0
20240828,124100,1569700,26100,26100,26100,26100,0
20240828,124000,1569700,26100,26100,26100,26100,0
20240828,123900,1569700,26100,26100,26100,26100,0
20240828,123800,1569700,26100,26100,26100,26100,0
20240828,123700,1569700,26100,26100,26100,26100,0
20240828,123600,1569700,26100,26100,26100,26100,0
20240828,123500,1569700,26100,26100,26100,26100,0
20240828,123400,1569700,26100,26100,26100,26100,0
20240828,123300,1569700,26100,26100,26100,26100,0
20240828,123200,1569700,26100,26100,26100,26100,0
20240828,123100,1569700,26100,26100,26100,26100,0
20240828,123000,1569700,26100,26100,26100,26100,0
20240828,122900,1569700,26100,26100,26100,26100,0
20240828,122800,1569700,26100,26100,26100,26100,0
20240828,122700,1569700,26100,26100,26100,26100,0
20240828,122600,1569700,26100,26100,26100,26100,0
20240828,122500,1569700,26100,26100,26100,26100,0
20240828,122400,1569700,26100,26100,26100,26100,0
20240828,122300,1569700,26100,26100,26100,26100,0
20240828,122200,1569700,26100,26100,26100,26100,0
20240828,122100,1569700,26100,26100,26100,26100,0
20240828,122000,1569700,26100,26100,26100,26100,0
20240828,121900,1569700,26100,26100,26100,26100,0
20240828,121800,1569700,26100,26100,26100,26100,0
20240828,121700,1569700,26100,26100,26100,26100,0
20240828,121600,1569700,26100,26100,26100,26100,2
20240828,121500,1517500,26100,26100,26100,26100,0
20240828,121400,1517500,26100,26100,26100,26100,0
20240828,121300,1517500,26100,26100,26100,26100,0
20240828,121200,1517500,26100,26100,26100,26100,0
20240828,121100,1517500,26100,26100,26100,26100,0
20240828,121000,1517500,26100,26100,26100,26100,0
20240828,120900,1517500,26100,26100,26100,26100,0
20240828,120800,1517500,26100,26100,26100,26100,0
20240828,120700,1517500,26100,26100,26100,26100,0
20240828,120600,1517500,26100,26100,26100,26100,0
20240828,120500,1517500,26100,26100,26100,26100,0
20240828,120400,1517500,26100,26100,26100,26100,0
20240828,120300,1517500,26100,26100,26100,26100,0
20240828,120200,1517500,26100,26100,26100,26100,0
20240828,120100,1517500,26100,26100,26100,26100,0
20240828,120000,1517500,26100,26100,26100,26100,1
20240828,115900,1491400,26100,26100,26100,26100,0
20240828,115800,1491400,26100,26100,26100,26100,0
20240828,115700,1491400,26100,26100,26100,26100,0
20240828,115600,1491400,26100,26100,26100,26100,0
20240828,115500,1491400,26100,26100,26100,26100,0
20240828,115400,1491400,26100,26100,26100,26100,0
20240828,115300,1491400,26100,26100,26100,26100,0
20240828,115200,1491400,26100,26100,26100,26100,0
20240828,115100,1491400,26100,26100,26100,26100,0
20240828,115000,1491400,26100,26100,26100,26100,0
20240828,114900,1491400,26100,26100,26100,26100,0
20240828,114800,1491400,26100,26100,26100,26100,0
20240828,114700,1491400,26100,26100,26100,26100,0
20240828,114600,1491400,26100,26100,26100,26100,0
20240828,114500,1491400,26100,26100,26100,26100,0
20240828,114400,1491400,26100,26100,26100,26100,0
20240828,114300,1491400,26100,26100,26100,26100,0
20240828,114200,1491400,26100,26100,26100,26100,0
20240828,114100,1491400,26100,26100,26100,26100,0
20240828,114000,1491400,26100,26100,26100,26100,0
20240828,113900,1491400,26100,26100,26100,26100,0
20240828,113800,1491400,26100,26100,26100,26100,0
20240828,113700,1491400,26100,26100,26100,26100,0
20240828,113600,1491400,26100,26100,26100,26100,0
20240828,113500,1491400,26100,26100,26100,26100,0
20240828,113400,1491400,26100,26100,26100,26100,0
20240828,113300,1491400,26100,26100,26100,26100,0
20240828,113200,1491400,26100,26100,26100,26100,0
20240828,113100,1491400,26100,26100,26100,26100,0
20240828,113000,1491400,26100,26100,26100,26100,0
20240828,112900,1491400,26100,26100,26100,26100,0
20240828,112800,1491400,26100,26100,26100,26100,0
20240828,112700,1491400,26100,26100,26100,26100,0
20240828,112600,1491400,26100,26100,26100,26100,0
20240828,112500,1491400,26100,26100,26100,26100,0
20240828,112400,1491400,26100,26100,26100,26100,0
20240828,112300,1491400,26100,26100,26100,26100,0
20240828,112200,1491400,26100,26100,26100,26100,0
20240828,112100,1491400,26100,26100,26100,26100,0
20240828,112000,1491400,26100,26100,26100,26100,0
20240828,111900,1491400,26100,26100,26100,26100,0
20240828,111800,1491400,26100,26100,26100,26100,0
20240828,111700,1491400,26100,26100,26100,26100,0
20240828,111600,1491400,26100,26100,26100,26100,0
20240828,111500,1491400,26100,26100,26100,26100,0
20240828,111400,1491400,26100,26100,26100,26100,0
20240828,111300,1491400,26100,26100,26100,26100,0
20240828,111200,1491400,26100,26100,26100,26100,0
20240828,111100,1491400,26100,26100,26100,26100,0
20240828,111000,1491400,26100,26100,26100,26100,0
20240828,110900,1491400,26100,26100,26100,26100,0
20240828,110800,1491400,26100,26100,26100,26100,0
20240828,110700,1491400,26100,26100,26100,26100,0
20240828,110600,1491400,26100,26100,26100,26100,0
20240828,110500,1491400,26100,26100,26100,26100,0
20240828,110400,1491400,26100,26100,26100,26100,0
20240828,110300,1491400,26100,26100,26100,26100,0
20240828,110200,1491400,26100,26100,26100,26100,0
20240828,110100,1491400,26100,26100,26100,26100,0
20240828,110000,1491400,26100,26100,26100,26100,0
20240828,105900,1491400,26100,26100,26100,26100,0
20240828,105800,1491400,26100,26100,26100,26100,0
20240828,105700,1491400,26100,26100,26100,26100,0
20240828,105600,1491400,26100,26100,26100,26100,0
20240828,105500,1491400,26100,26100,26100,26100,0
20240828,105400,1491400,26100,26100,26100,26100,0
20240828,105300,1491400,26100,26100,26100,26100,0
20240828,105200,1491400,26100,26100,26100,26100,0
20240828,105100,1491400,26100,26100,26100,26100,0
20240828,105000,1491400,26100,26100,26100,26100,0
20240828,104900,1491400,26100,26100,26100,26100,0
20240828,104800,1491400,26100,26100,26100,26100,0
20240828,104700,1491400,26100,26100,26100,26100,0
20240828,104600,1491400,26100,26100,26100,26100,0
20240828,104500,1491400,26100,26100,26100,26100,0
20240828,104400,1491400,26100,26100,26100,26100,0
20240828,104300,1491400,26100,26100,26100,26100,0
20240828,104200,1491400,26100,26100,26100,26100,0
20240828,104100,1491400,26100,26100,26100,26100,0
20240828,104000,1491400,26100,26100,26100,26100,0
20240828,103900,1491400,26100,26100,26100,26100,0
20240828,103800,1491400,26100,26100,26100,26100,0
20240828,103700,1491400,26100,26100,26100,26100,0
20240828,103600,1491400,26100,26100,26100,26100,0
20240828,103500,1491400,26100,26100,26100,26100,0
20240828,103400,1491400,26100,26100,26100,26100,0
20240828,103300,1491400,26100,26100,26100,26100,0
20240828,103200,1491400,26100,26100,26100,26100,0
20240828,103100,1491400,26100,26100,26100,26100,0
20240828,103000,1491400,26100,26100,26100,26100,0
20240828,102900,1491400,26100,26100,26100,26100,0
20240828,102800,1491400,26100,26100,26100,26100,0
20240828,102700,1491400,26100,26100,26100,26100,0
20240828,102600,1491400,26100,26100,26100,26100,0
20240828,102500,1491400,26100,26100,26100,26100,0
20240828,102400,1491400,26100,26100,26100,26100,0
20240828,102300,1491400,26100,26100,26100,26100,0
20240828,102200,1491400,26100,26100,26100,26100,0
20240828,102100,1491400,26100,26100,26100,26100,0
20240828,102000,1491400,26100,26100,26100,26100,0
20240828,101900,1491400,26100,26100,26100,26100,0
20240828,101800,1491400,26100,26100,26100,26100,0
20240828,101700,1491400,26100,26100,26100,26100,0
20240828,101600,1491400,26100,26100,26100,26100,0
20240828,101500,1491400,26100,26100,26100,26100,0
20240828,101400,1491400,26100,26100,26100,26100,0
20240828,101300,1491400,26100,26100,26100,26100,0
20240828,101200,1491400,26100,26100,26100,26100,0
20240828,101100,1491400,26100,26100,26100,26100,0
20240828,101000,1491400,26100,26100,26100,26100,0
20240828,100900,1491400,26100,26100,26100,26100,0
20240828,100800,1491400,26100,26100,26100,26100,0
20240828,100700,1491400,26100,26100,26100,26100,0
20240828,100600,1491400,26100,26100,26100,26100,0
20240828,100500,1491400,26100,26100,26100,26100,0
20240828,100400,1491400,26100,26100,26100,26100,0
20240828,100300,1491400,26100,26100,26100,26100,0
20240828,100200,1491400,26100,26100,26100,26100,0
20240828,100100,1491400,26100,26100,26100,26100,0
20240828,100000,1491400,26100,26100,26100,26100,0
20240828,095900,1491400,26100,26100,26100,26100,0
20240828,095800,1491400,26100,26100,26100,26100,0
20240828,095700,1491400,26100,26100,26100,26100,0
20240828,095600,1491400,26100,26100,26100,26100,0
20240828,095500,1491400,26100,26100,26100,26100,0
20240828,095400,1491400,26100,26100,26100,26100,0
20240828,095300,1491400,26100,26100,26100,26100,0
20240828,095200,1491400,26100,26100,26100,26100,0
20240828,095100,1491400,26100,26100,26100,26100,0
20240828,095000,1491400,26100,26100,26100,26100,0
20240828,094900,1491400,26100,26100,26100,26100,0
20240828,094800,1491400,26100,26100,26100,26100,0
20240828,094700,1491400,26100,26100,26100,26100,0
20240828,094600,1491400,26100,26100,26100,26100,0
20240828,094500,1491400,26100,26100,26100,26100,0
20240828,094400,1491400,26100,26100,26100,26100,0
20240828,094300,1491400,26100,26100,26100,26100,0
20240828,094200,1491400,26100,26100,26100,26100,0
20240828,094100,1491400,26100,26100,26100,26100,0
20240828,094000,1491400,26100,26100,26100,26100,0
20240828,093900,1491400,26100,26100,26100,26100,0
20240828,093800,1491400,26100,26100,26100,26100,0
20240828,093700,1491400,26100,26100,26100,26100,0
20240828,093600,1491400,26100,26100,26100,26100,0
20240828,093500,1491400,26100,26100,26100,26100,0
20240828,093400,1491400,26100,26100,26100,26100,0
20240828,093300,1491400,26100,26100,26100,26100,0
20240828,093200,1491400,26100,26100,26100,26100,0
20240828,093100,1491400,26100,26100,26100,26100,0
20240828,093000,1491400,26100,26100,26100,26100,0
20240828,092900,1491400,26100,26100,26100,26100,0
20240828,092800,1491400,26100,26100,26100,26100,0
20240828,092700,1491400,26100,26100,26100,26100,0
20240828,092600,1491400,26100,26100,26100,26100,0
20240828,092500,1491400,26100,26100,26100,26100,0
20240828,092400,1491400,26100,26100,26100,26100,0
20240828,092300,1491400,26100,26100,26100,26100,0
20240828,092200,1491400,26100,26100,26100,26100,0
20240828,092100,1491400,26100,26100,26100,26100,0
20240828,092000,1491400,26100,26100,26100,26100,0
20240828,091900,1491400,26100,26100,26100,26100,0
20240828,091800,1491400,26100,26100,26100,26100,0
20240828,091700,1491400,26100,26100,26100,26100,0
20240828,091600,1491400,26100,26100,26100,26100,0
20240828,091500,1491400,26100,26100,26100,26100,0
20240828,091400,1491400,26100,26100,26100,26100,0
20240828,091300,1491400,26100,26100,26100,26100,20
20240828,091200,969400,26200,26200,26200,26200,0
20240828,091100,969400,26200,26200,26200,26200,0
20240828,091000,969400,26200,26200,26200,26200,0
20240828,090900,969400,26200,26200,26200,26200,0
20240828,090800,969400,26200,26200,26200,26200,0
20240828,090700,969400,26200,26200,26200,26200,0
20240828,090600,969400,26200,26200,26200,26200,0
20240828,090500,969400,26200,26200,26200,26200,0
20240828,090400,969400,26200,26200,26200,26200,0
20240828,090300,969400,26200,26200,26200,26200,0
20240828,090200,969400,26200,26200,26200,26200,0
20240828,090100,969400,26200,26200,26200,26200,0
20240828,090000,969400,26200,26200,26200,26200,37