KissMeData/107590/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200800,24001200,82400,82400,82400,82400,10
20240828,200700,24001200,82400,82400,82400,82400,0
20240828,200600,24001200,82400,82400,82400,82400,0
20240828,200500,24001200,82400,82400,82400,82400,0
20240828,200400,24001200,82400,82400,82400,82400,0
20240828,200300,24001200,82400,82400,82400,82400,0
20240828,200200,24001200,82400,82400,82400,82400,0
20240828,200100,24001200,82400,82400,82400,82400,0
20240828,200000,24001200,82400,82400,82400,82400,0
20240828,195900,24001200,82400,82400,82400,82400,0
20240828,195800,24001200,82400,82400,82400,82400,0
20240828,195700,24001200,82400,82400,82400,82400,0
20240828,195600,24001200,82400,82400,82400,82400,0
20240828,195500,24001200,82400,82400,82400,82400,0
20240828,195400,24001200,82400,82400,82400,82400,0
20240828,195300,24001200,82400,82400,82400,82400,0
20240828,195200,24001200,82400,82400,82400,82400,0
20240828,195100,24001200,82400,82400,82400,82400,0
20240828,195000,24001200,82400,82400,82400,82400,0
20240828,194900,24001200,82400,82400,82400,82400,0
20240828,194800,24001200,82400,82400,82400,82400,0
20240828,194700,24001200,82400,82400,82400,82400,0
20240828,194600,24001200,82400,82400,82400,82400,0
20240828,194500,24001200,82400,82400,82400,82400,0
20240828,194400,24001200,82400,82400,82400,82400,0
20240828,194300,24001200,82400,82400,82400,82400,0
20240828,194200,24001200,82400,82400,82400,82400,0
20240828,194100,24001200,82400,82400,82400,82400,0
20240828,194000,24001200,82400,82400,82400,82400,0
20240828,193900,24001200,82400,82400,82400,82400,0
20240828,193800,24001200,82400,82400,82400,82400,10
20240828,193700,24001200,82400,82400,82400,82400,0
20240828,193600,24001200,82400,82400,82400,82400,0
20240828,193500,24001200,82400,82400,82400,82400,0
20240828,193400,24001200,82400,82400,82400,82400,0
20240828,193300,24001200,82400,82400,82400,82400,0
20240828,193200,24001200,82400,82400,82400,82400,0
20240828,193100,24001200,82400,82400,82400,82400,0
20240828,193000,24001200,82400,82400,82400,82400,0
20240828,192900,24001200,82400,82400,82400,82400,0
20240828,192800,24001200,82400,82400,82400,82400,0
20240828,192700,24001200,82400,82400,82400,82400,0
20240828,192600,24001200,82400,82400,82400,82400,0
20240828,192500,24001200,82400,82400,82400,82400,0
20240828,192400,24001200,82400,82400,82400,82400,0
20240828,192300,24001200,82400,82400,82400,82400,0
20240828,192200,24001200,82400,82400,82400,82400,0
20240828,192100,24001200,82400,82400,82400,82400,0
20240828,192000,24001200,82400,82400,82400,82400,0
20240828,191900,24001200,82400,82400,82400,82400,0
20240828,191800,24001200,82400,82400,82400,82400,0
20240828,191700,24001200,82400,82400,82400,82400,0
20240828,191600,24001200,82400,82400,82400,82400,0
20240828,191500,24001200,82400,82400,82400,82400,0
20240828,191400,24001200,82400,82400,82400,82400,0
20240828,191300,24001200,82400,82400,82400,82400,0
20240828,191200,24001200,82400,82400,82400,82400,0
20240828,191100,24001200,82400,82400,82400,82400,0
20240828,191000,24001200,82400,82400,82400,82400,0
20240828,190900,24001200,82400,82400,82400,82400,0
20240828,190800,24001200,82400,82400,82400,82400,10
20240828,190700,24001200,82400,82400,82400,82400,0
20240828,190600,24001200,82400,82400,82400,82400,0
20240828,190500,24001200,82400,82400,82400,82400,0
20240828,190400,24001200,82400,82400,82400,82400,0
20240828,190300,24001200,82400,82400,82400,82400,0
20240828,190200,24001200,82400,82400,82400,82400,0
20240828,190100,24001200,82400,82400,82400,82400,0
20240828,190000,24001200,82400,82400,82400,82400,0
20240828,185900,24001200,82400,82400,82400,82400,0
20240828,185800,24001200,82400,82400,82400,82400,0
20240828,185700,24001200,82400,82400,82400,82400,0
20240828,185600,24001200,82400,82400,82400,82400,0
20240828,185500,24001200,82400,82400,82400,82400,0
20240828,185400,24001200,82400,82400,82400,82400,0
20240828,185300,24001200,82400,82400,82400,82400,0
20240828,185200,24001200,82400,82400,82400,82400,0
20240828,185100,24001200,82400,82400,82400,82400,0
20240828,185000,24001200,82400,82400,82400,82400,0
20240828,184900,24001200,82400,82400,82400,82400,0
20240828,184800,24001200,82400,82400,82400,82400,0
20240828,184700,24001200,82400,82400,82400,82400,0
20240828,184600,24001200,82400,82400,82400,82400,0
20240828,184500,24001200,82400,82400,82400,82400,0
20240828,184400,24001200,82400,82400,82400,82400,0
20240828,184300,24001200,82400,82400,82400,82400,0
20240828,184200,24001200,82400,82400,82400,82400,0
20240828,184100,24001200,82400,82400,82400,82400,0
20240828,184000,24001200,82400,82400,82400,82400,0
20240828,183900,24001200,82400,82400,82400,82400,0
20240828,183800,24001200,82400,82400,82400,82400,10
20240828,183700,24001200,82400,82400,82400,82400,0
20240828,183600,24001200,82400,82400,82400,82400,0
20240828,183500,24001200,82400,82400,82400,82400,0
20240828,183400,24001200,82400,82400,82400,82400,0
20240828,183300,24001200,82400,82400,82400,82400,0
20240828,183200,24001200,82400,82400,82400,82400,0
20240828,183100,24001200,82400,82400,82400,82400,0
20240828,183000,24001200,82400,82400,82400,82400,0
20240828,182900,24001200,82400,82400,82400,82400,0
20240828,182800,24001200,82400,82400,82400,82400,0
20240828,182700,24001200,82400,82400,82400,82400,0
20240828,182600,24001200,82400,82400,82400,82400,0
20240828,182500,24001200,82400,82400,82400,82400,0
20240828,182400,24001200,82400,82400,82400,82400,0
20240828,182300,24001200,82400,82400,82400,82400,0
20240828,182200,24001200,82400,82400,82400,82400,0
20240828,182100,24001200,82400,82400,82400,82400,0
20240828,182000,24001200,82400,82400,82400,82400,0
20240828,181900,24001200,82400,82400,82400,82400,0
20240828,181800,24001200,82400,82400,82400,82400,0
20240828,181700,24001200,82400,82400,82400,82400,0
20240828,181600,24001200,82400,82400,82400,82400,0
20240828,181500,24001200,82400,82400,82400,82400,0
20240828,181400,24001200,82400,82400,82400,82400,0
20240828,181300,24001200,82400,82400,82400,82400,0
20240828,181200,24001200,82400,82400,82400,82400,0
20240828,181100,24001200,82400,82400,82400,82400,0
20240828,181000,24001200,82400,82400,82400,82400,0
20240828,180900,24001200,82400,82400,82400,82400,0
20240828,180800,24001200,82400,82400,82400,82400,10
20240828,180700,24001200,82400,82400,82400,82400,0
20240828,180600,24001200,82400,82400,82400,82400,0
20240828,180500,24001200,82400,82400,82400,82400,0
20240828,180400,24001200,82400,82400,82400,82400,0
20240828,180300,24001200,82400,82400,82400,82400,0
20240828,180200,24001200,82400,82400,82400,82400,0
20240828,180100,24001200,82400,82400,82400,82400,0
20240828,180000,24001200,82400,82400,82400,82400,0
20240828,175900,24001200,82400,82400,82400,82400,0
20240828,175800,24001200,82400,82400,82400,82400,0
20240828,175700,24001200,82400,82400,82400,82400,0
20240828,175600,24001200,82400,82400,82400,82400,0
20240828,175500,24001200,82400,82400,82400,82400,0
20240828,175400,24001200,82400,82400,82400,82400,0
20240828,175300,24001200,82400,82400,82400,82400,0
20240828,175200,24001200,82400,82400,82400,82400,0
20240828,175100,24001200,82400,82400,82400,82400,0
20240828,175000,24001200,82400,82400,82400,82400,0
20240828,174900,24001200,82400,82400,82400,82400,0
20240828,174800,24001200,82400,82400,82400,82400,0
20240828,174700,24001200,82400,82400,82400,82400,0
20240828,174600,24001200,82400,82400,82400,82400,0
20240828,174500,24001200,82400,82400,82400,82400,0
20240828,174400,24001200,82400,82400,82400,82400,0
20240828,174300,24001200,82400,82400,82400,82400,0
20240828,174200,24001200,82400,82400,82400,82400,0
20240828,174100,24001200,82400,82400,82400,82400,0
20240828,174000,24001200,82400,82400,82400,82400,0
20240828,173900,24001200,82400,82400,82400,82400,0
20240828,173800,24001200,82400,82400,82400,82400,10
20240828,173700,24001200,82400,82400,82400,82400,0
20240828,173600,24001200,82400,82400,82400,82400,0
20240828,173500,24001200,82400,82400,82400,82400,0
20240828,173400,24001200,82400,82400,82400,82400,0
20240828,173300,24001200,82400,82400,82400,82400,0
20240828,173200,24001200,82400,82400,82400,82400,0
20240828,173100,24001200,82400,82400,82400,82400,0
20240828,173000,24001200,82400,82400,82400,82400,0
20240828,172900,24001200,82400,82400,82400,82400,0
20240828,172800,24001200,82400,82400,82400,82400,0
20240828,172700,24001200,82400,82400,82400,82400,0
20240828,172600,24001200,82400,82400,82400,82400,0
20240828,172500,24001200,82400,82400,82400,82400,0
20240828,172400,24001200,82400,82400,82400,82400,0
20240828,172300,24001200,82400,82400,82400,82400,0
20240828,172200,24001200,82400,82400,82400,82400,0
20240828,172100,24001200,82400,82400,82400,82400,0
20240828,172000,24001200,82400,82400,82400,82400,0
20240828,171900,24001200,82400,82400,82400,82400,0
20240828,171800,24001200,82400,82400,82400,82400,0
20240828,171700,24001200,82400,82400,82400,82400,0
20240828,171600,24001200,82400,82400,82400,82400,0
20240828,171500,24001200,82400,82400,82400,82400,0
20240828,171400,24001200,82400,82400,82400,82400,0
20240828,171300,24001200,82400,82400,82400,82400,0
20240828,171200,24001200,82400,82400,82400,82400,0
20240828,171100,24001200,82400,82400,82400,82400,0
20240828,171000,24001200,82400,82400,82400,82400,0
20240828,170900,24001200,82400,82400,82400,82400,0
20240828,170800,24001200,82400,82400,82400,82400,10
20240828,170700,24001200,82400,82400,82400,82400,0
20240828,170600,24001200,82400,82400,82400,82400,0
20240828,170500,24001200,82400,82400,82400,82400,0
20240828,170400,24001200,82400,82400,82400,82400,0
20240828,170300,24001200,82400,82400,82400,82400,0
20240828,170200,24001200,82400,82400,82400,82400,0
20240828,170100,24001200,82400,82400,82400,82400,0
20240828,170000,24001200,82400,82400,82400,82400,0
20240828,165900,24001200,82400,82400,82400,82400,0
20240828,165800,24001200,82400,82400,82400,82400,0
20240828,165700,24001200,82400,82400,82400,82400,0
20240828,165600,24001200,82400,82400,82400,82400,0
20240828,165500,24001200,82400,82400,82400,82400,0
20240828,165400,24001200,82400,82400,82400,82400,0
20240828,165300,24001200,82400,82400,82400,82400,0
20240828,165200,24001200,82400,82400,82400,82400,0
20240828,165100,24001200,82400,82400,82400,82400,0
20240828,165000,24001200,82400,82400,82400,82400,0
20240828,164900,24001200,82400,82400,82400,82400,0
20240828,164800,24001200,82400,82400,82400,82400,0
20240828,164700,24001200,82400,82400,82400,82400,0
20240828,164600,24001200,82400,82400,82400,82400,0
20240828,164500,24001200,82400,82400,82400,82400,0
20240828,164400,24001200,82400,82400,82400,82400,0
20240828,164300,24001200,82400,82400,82400,82400,0
20240828,164200,24001200,82400,82400,82400,82400,0
20240828,164100,24001200,82400,82400,82400,82400,0
20240828,164000,24001200,82400,82400,82400,82400,0
20240828,163900,24001200,82400,82400,82400,82400,0
20240828,163800,24001200,82400,82400,82400,82400,10
20240828,163700,24001200,82400,82400,82400,82400,0
20240828,163600,24001200,82400,82400,82400,82400,0
20240828,163500,24001200,82400,82400,82400,82400,0
20240828,163400,24001200,82400,82400,82400,82400,0
20240828,163300,24001200,82400,82400,82400,82400,0
20240828,163200,24001200,82400,82400,82400,82400,0
20240828,163100,24001200,82400,82400,82400,82400,0
20240828,163000,24001200,82400,82400,82400,82400,0
20240828,162900,24001200,82400,82400,82400,82400,0
20240828,162800,24001200,82400,82400,82400,82400,0
20240828,162700,24001200,82400,82400,82400,82400,0
20240828,162600,24001200,82400,82400,82400,82400,0
20240828,162500,24001200,82400,82400,82400,82400,0
20240828,162400,24001200,82400,82400,82400,82400,0
20240828,162300,24001200,82400,82400,82400,82400,0
20240828,162200,24001200,82400,82400,82400,82400,0
20240828,162100,24001200,82400,82400,82400,82400,0
20240828,162000,24001200,82400,82400,82400,82400,0
20240828,161900,24001200,82400,82400,82400,82400,0
20240828,161800,24001200,82400,82400,82400,82400,0
20240828,161700,24001200,82400,82400,82400,82400,0
20240828,161600,24001200,82400,82400,82400,82400,0
20240828,161500,24001200,82400,82400,82400,82400,0
20240828,161400,24001200,82400,82400,82400,82400,0
20240828,161300,24001200,82400,82400,82400,82400,0
20240828,161200,24001200,82400,82400,82400,82400,0
20240828,161100,24001200,82400,82400,82400,82400,0
20240828,161000,24001200,82400,82400,82400,82400,0
20240828,160900,24001200,82400,82400,82400,82400,0
20240828,160800,24001200,82400,82400,82400,82400,10
20240828,160700,24001200,82400,82400,82400,82400,0
20240828,160600,24001200,82400,82400,82400,82400,0
20240828,160500,24001200,82400,82400,82400,82400,0
20240828,160400,24001200,82400,82400,82400,82400,0
20240828,160300,24001200,82400,82400,82400,82400,0
20240828,160200,24001200,82400,82400,82400,82400,0
20240828,160100,24001200,82400,82400,82400,82400,0
20240828,160000,24001200,82400,82400,82400,82400,0
20240828,155900,24001200,82400,82400,82400,82400,0
20240828,155800,24001200,82400,82400,82400,82400,0
20240828,155700,24001200,82400,82400,82400,82400,0
20240828,155600,24001200,82400,82400,82400,82400,0
20240828,155500,24001200,82400,82400,82400,82400,0
20240828,155400,24001200,82400,82400,82400,82400,0
20240828,155300,24001200,82400,82400,82400,82400,0
20240828,155200,24001200,82400,82400,82400,82400,0
20240828,155100,24001200,82400,82400,82400,82400,0
20240828,155000,24001200,82400,82400,82400,82400,0
20240828,154900,24001200,82400,82400,82400,82400,0
20240828,154800,24001200,82400,82400,82400,82400,0
20240828,154700,24001200,82400,82400,82400,82400,0
20240828,154600,24001200,82400,82400,82400,82400,0
20240828,154500,24001200,82400,82400,82400,82400,0
20240828,154400,24001200,82400,82400,82400,82400,0
20240828,154300,24001200,82400,82400,82400,82400,0
20240828,154200,24001200,82400,82400,82400,82400,0
20240828,154100,24001200,82400,82400,82400,82400,0
20240828,154000,24001200,82400,82400,82400,82400,0
20240828,153900,24001200,82400,82400,82400,82400,0
20240828,153800,24001200,82400,82400,82400,82400,10
20240828,153700,24001200,82400,82400,82400,82400,0
20240828,153600,24001200,82400,82400,82400,82400,0
20240828,153500,24001200,82400,82400,82400,82400,0
20240828,153400,24001200,82400,82400,82400,82400,0
20240828,153300,24001200,82400,82400,82400,82400,0
20240828,153200,24001200,82400,82400,82400,82400,0
20240828,153100,24001200,82400,82400,82400,82400,0
20240828,153000,24001200,82400,82400,82400,82400,10
20240828,152900,23177200,81800,81800,81800,81800,0
20240828,152800,23177200,81800,81800,81800,81800,0
20240828,152700,23177200,81800,81800,81800,81800,0
20240828,152600,23177200,81800,81800,81800,81800,0
20240828,152500,23177200,81800,81800,81800,81800,0
20240828,152400,23177200,81800,81800,81800,81800,0
20240828,152300,23177200,81800,81800,81800,81800,0
20240828,152200,23177200,81800,81800,81800,81800,0
20240828,152100,23177200,81800,81800,81800,81800,0
20240828,152000,23177200,81800,81800,81800,81800,0
20240828,151900,23177200,81800,81800,81800,81800,8
20240828,151800,22522800,81800,81800,81800,81800,0
20240828,151700,22522800,81800,81800,81800,81800,0
20240828,151600,22522800,81800,81800,81800,81800,0
20240828,151500,22522800,81800,81800,81800,81800,0
20240828,151400,22522800,81800,81800,81800,81800,0
20240828,151300,22522800,81800,81800,81800,81800,0
20240828,151200,22522800,81800,81800,81800,81800,0
20240828,151100,22522800,81800,81800,81800,81800,0
20240828,151000,22522800,81800,81800,81800,81800,0
20240828,150900,22522800,81800,81800,81800,81800,0
20240828,150800,22522800,81800,81800,81800,81800,0
20240828,150700,22522800,81800,81800,81800,81800,0
20240828,150600,22522800,81800,81800,81800,81800,0
20240828,150500,22522800,81800,81800,81800,81800,0
20240828,150400,22522800,81800,81800,81800,81800,0
20240828,150300,22522800,81800,81800,81800,81800,0
20240828,150200,22522800,81800,81800,81800,81800,0
20240828,150100,22522800,81800,81800,81800,81800,0
20240828,150000,22522800,81800,81800,81800,81800,0
20240828,145900,22522800,81800,81800,81800,81800,0
20240828,145800,22522800,81800,81800,81800,81800,0
20240828,145700,22522800,81800,81800,81800,81800,0
20240828,145600,22522800,81800,81800,81800,81800,0
20240828,145500,22522800,81800,81800,81800,81800,2
20240828,145400,22359200,81800,81800,81800,81800,0
20240828,145300,22359200,81800,81800,81800,81800,0
20240828,145200,22359200,81800,81800,81800,81800,0
20240828,145100,22359200,81800,81800,81800,81800,0
20240828,145000,22359200,81800,81800,81800,81800,0
20240828,144900,22359200,81800,81800,81800,81800,0
20240828,144800,22359200,81800,81800,81800,81800,0
20240828,144700,22359200,81800,81800,81800,81800,0
20240828,144600,22359200,81800,81800,81800,81800,0
20240828,144500,22359200,81800,81800,81800,81800,0
20240828,144400,22359200,81800,81800,81800,81800,0
20240828,144300,22359200,81800,81800,81800,81800,0
20240828,144200,22359200,81800,81800,81800,81800,0
20240828,144100,22359200,81800,81800,81800,81800,0
20240828,144000,22359200,81800,81800,81800,81800,0
20240828,143900,22359200,81800,81800,81800,81800,0
20240828,143800,22359200,81800,81800,81800,81800,0
20240828,143700,22359200,81800,81800,81800,81800,0
20240828,143600,22359200,81800,81800,81800,81800,0
20240828,143500,22359200,81800,81800,81800,81800,0
20240828,143400,22359200,81800,81800,81800,81800,0
20240828,143300,22359200,81800,81800,81800,81800,0
20240828,143200,22359200,81800,81800,81800,81800,0
20240828,143100,22359200,81800,81800,81800,81800,0
20240828,143000,22359200,81800,81800,81800,81800,0
20240828,142900,22359200,81800,81800,81800,81800,0
20240828,142800,22359200,81800,81800,81800,81800,0
20240828,142700,22359200,81800,81800,81800,81800,0
20240828,142600,22359200,81800,81800,81800,81800,0
20240828,142500,22359200,81800,81800,81800,81800,0
20240828,142400,22359200,81800,81800,81800,81800,0
20240828,142300,22359200,81800,81800,81800,81800,0
20240828,142200,22359200,81800,81800,81800,81800,0
20240828,142100,22359200,81800,81800,81800,81800,0
20240828,142000,22359200,81800,81800,81800,81800,0
20240828,141900,22359200,81800,81800,81800,81800,0
20240828,141800,22359200,81800,81800,81800,81800,0
20240828,141700,22359200,81800,81800,81800,81800,0
20240828,141600,22359200,81800,81800,81800,81800,0
20240828,141500,22359200,81800,81800,81800,81800,100
20240828,141400,14179200,83200,83200,83200,83200,0
20240828,141300,14179200,83200,83200,83200,83200,0
20240828,141200,14179200,83200,83200,83200,83200,0
20240828,141100,14179200,83200,83200,83200,83200,0
20240828,141000,14179200,83200,83200,83200,83200,0
20240828,140900,14179200,83200,83200,83200,83200,0
20240828,140800,14179200,83200,83200,83200,83200,0
20240828,140700,14179200,83200,83200,83200,83200,0
20240828,140600,14179200,83200,83200,83200,83200,0
20240828,140500,14179200,83200,83200,83200,83200,0
20240828,140400,14179200,83200,83200,83200,83200,0
20240828,140300,14179200,83200,83200,83200,83200,0
20240828,140200,14179200,83200,83200,83200,83200,0
20240828,140100,14179200,83200,83200,83200,83200,0
20240828,140000,14179200,83200,83200,83200,83200,0
20240828,135900,14179200,83200,83200,83200,83200,0
20240828,135800,14179200,83200,83200,83200,83200,0
20240828,135700,14179200,83200,83200,83200,83200,0
20240828,135600,14179200,83200,83200,83200,83200,0
20240828,135500,14179200,83200,83200,83200,83200,0
20240828,135400,14179200,83200,83200,83200,83200,0
20240828,135300,14179200,83200,83200,83200,83200,0
20240828,135200,14179200,83200,83200,83200,83200,0
20240828,135100,14179200,83200,83200,83200,83200,0
20240828,135000,14179200,83200,83200,83200,83200,0
20240828,134900,14179200,83200,83200,83200,83200,0
20240828,134800,14179200,83200,83200,83200,83200,0
20240828,134700,14179200,83200,83200,83200,83200,0
20240828,134600,14179200,83200,83200,83200,83200,0
20240828,134500,14179200,83200,83200,83200,83200,0
20240828,134400,14179200,83200,83200,83200,83200,0
20240828,134300,14179200,83200,83200,83200,83200,0
20240828,134200,14179200,83200,83200,83200,83200,0
20240828,134100,14179200,83200,83200,83200,83200,0
20240828,134000,14179200,83200,83200,83200,83200,0
20240828,133900,14179200,83200,83200,83200,83200,0
20240828,133800,14179200,83200,83200,83200,83200,0
20240828,133700,14179200,83200,83200,83200,83200,0
20240828,133600,14179200,83200,83200,83200,83200,0
20240828,133500,14179200,83200,83200,83200,83200,0
20240828,133400,14179200,83200,83200,83200,83200,0
20240828,133300,14179200,83200,83200,83200,83200,0
20240828,133200,14179200,83200,83200,83200,83200,0
20240828,133100,14179200,83200,83200,83200,83200,0
20240828,133000,14179200,83200,83200,83200,83200,0
20240828,132900,14179200,83200,83200,83200,83200,0
20240828,132800,14179200,83200,83200,83200,83200,0
20240828,132700,14179200,83200,83200,83200,83200,0
20240828,132600,14179200,83200,83200,83200,83200,0
20240828,132500,14179200,83200,83200,83200,83200,0
20240828,132400,14179200,83200,83200,83200,83200,0
20240828,132300,14179200,83200,83200,83200,83200,2
20240828,132200,14012800,83400,83400,83400,83400,0
20240828,132100,14012800,83400,83400,83400,83400,0
20240828,132000,14012800,83400,83400,83400,83400,0
20240828,131900,14012800,83400,83400,83400,83400,0
20240828,131800,14012800,83400,83400,83400,83400,0
20240828,131700,14012800,83400,83400,83400,83400,0
20240828,131600,14012800,83400,83400,83400,83400,0
20240828,131500,14012800,83400,83400,83400,83400,0
20240828,131400,14012800,83400,83400,83400,83400,0
20240828,131300,14012800,83400,83400,83400,83400,0
20240828,131200,14012800,83400,83400,83400,83400,0
20240828,131100,14012800,83400,83400,83400,83400,0
20240828,131000,14012800,83400,83400,83400,83400,0
20240828,130900,14012800,83400,82400,83400,82400,123
20240828,130800,3855100,82400,82400,82400,82400,0
20240828,130700,3855100,82400,82400,82400,82400,0
20240828,130600,3855100,82400,82400,82400,82400,0
20240828,130500,3855100,82400,82400,82400,82400,0
20240828,130400,3855100,82400,82400,82400,82400,0
20240828,130300,3855100,82400,82400,82400,82400,0
20240828,130200,3855100,82400,82400,82400,82400,0
20240828,130100,3855100,82400,82400,82400,82400,0
20240828,130000,3855100,82400,82400,82400,82400,1
20240828,125900,3772700,81500,81500,81500,81500,0
20240828,125800,3772700,81500,81500,81500,81500,0
20240828,125700,3772700,81500,81500,81500,81500,0
20240828,125600,3772700,81500,81500,81500,81500,0
20240828,125500,3772700,81500,81500,81500,81500,0
20240828,125400,3772700,81500,81500,81500,81500,0
20240828,125300,3772700,81500,81500,81500,81500,0
20240828,125200,3772700,81500,81500,81500,81500,0
20240828,125100,3772700,81500,81500,81500,81500,0
20240828,125000,3772700,81500,81500,81500,81500,0
20240828,124900,3772700,81500,81500,81500,81500,10
20240828,124800,2957700,81600,81600,81600,81600,0
20240828,124700,2957700,81600,81600,81600,81600,0
20240828,124600,2957700,81600,81600,81600,81600,0
20240828,124500,2957700,81600,81600,81600,81600,0
20240828,124400,2957700,81600,81600,81600,81600,0
20240828,124300,2957700,81600,81600,81600,81600,0
20240828,124200,2957700,81600,81600,81600,81600,0
20240828,124100,2957700,81600,81600,81600,81600,0
20240828,124000,2957700,81600,81600,81600,81600,0
20240828,123900,2957700,81600,81600,81600,81600,0
20240828,123800,2957700,81600,81600,81600,81600,0
20240828,123700,2957700,81600,81600,81600,81600,0
20240828,123600,2957700,81600,81600,81600,81600,0
20240828,123500,2957700,81600,81600,81600,81600,0
20240828,123400,2957700,81600,81600,81600,81600,0
20240828,123300,2957700,81600,81600,81600,81600,0
20240828,123200,2957700,81600,81600,81600,81600,0
20240828,123100,2957700,81600,81600,81600,81600,0
20240828,123000,2957700,81600,81600,81600,81600,0
20240828,122900,2957700,81600,81600,81600,81600,0
20240828,122800,2957700,81600,81600,81600,81600,0
20240828,122700,2957700,81600,81600,81600,81600,0
20240828,122600,2957700,81600,81600,81600,81600,0
20240828,122500,2957700,81600,81600,81600,81600,0
20240828,122400,2957700,81600,81600,81600,81600,0
20240828,122300,2957700,81600,81600,81600,81600,0
20240828,122200,2957700,81600,81600,81600,81600,0
20240828,122100,2957700,81600,81600,81600,81600,0
20240828,122000,2957700,81600,81600,81600,81600,0
20240828,121900,2957700,81600,81600,81600,81600,0
20240828,121800,2957700,81600,81600,81600,81600,0
20240828,121700,2957700,81600,81600,81600,81600,0
20240828,121600,2957700,81600,81600,81600,81600,0
20240828,121500,2957700,81600,81600,81600,81600,0
20240828,121400,2957700,81600,81600,81600,81600,0
20240828,121300,2957700,81600,81600,81600,81600,0
20240828,121200,2957700,81600,81600,81600,81600,0
20240828,121100,2957700,81600,81600,81600,81600,0
20240828,121000,2957700,81600,81600,81600,81600,0
20240828,120900,2957700,81600,81600,81600,81600,0
20240828,120800,2957700,81600,81600,81600,81600,0
20240828,120700,2957700,81600,81600,81600,81600,0
20240828,120600,2957700,81600,81600,81600,81600,0
20240828,120500,2957700,81600,81600,81600,81600,0
20240828,120400,2957700,81600,81600,81600,81600,0
20240828,120300,2957700,81600,81600,81600,81600,0
20240828,120200,2957700,81600,81600,81600,81600,0
20240828,120100,2957700,81600,81600,81600,81600,0
20240828,120000,2957700,81600,81600,81600,81600,0
20240828,115900,2957700,81600,81600,81600,81600,0
20240828,115800,2957700,81600,81600,81600,81600,0
20240828,115700,2957700,81600,81600,81600,81600,0
20240828,115600,2957700,81600,81600,81600,81600,0
20240828,115500,2957700,81600,81600,81600,81600,0
20240828,115400,2957700,81600,81600,81600,81600,0
20240828,115300,2957700,81600,81600,81600,81600,0
20240828,115200,2957700,81600,81600,81600,81600,0
20240828,115100,2957700,81600,81600,81600,81600,0
20240828,115000,2957700,81600,81600,81600,81600,0
20240828,114900,2957700,81600,81600,81600,81600,0
20240828,114800,2957700,81600,81600,81600,81600,0
20240828,114700,2957700,81600,81600,81600,81600,0
20240828,114600,2957700,81600,81600,81600,81600,0
20240828,114500,2957700,81600,81600,81600,81600,0
20240828,114400,2957700,81600,81600,81600,81600,0
20240828,114300,2957700,81600,81600,81600,81600,0
20240828,114200,2957700,81600,81600,81600,81600,0
20240828,114100,2957700,81600,81600,81600,81600,0
20240828,114000,2957700,81600,81600,81600,81600,0
20240828,113900,2957700,81600,81600,81600,81600,0
20240828,113800,2957700,81600,81600,81600,81600,0
20240828,113700,2957700,81600,81600,81600,81600,0
20240828,113600,2957700,81600,81600,81600,81600,0
20240828,113500,2957700,81600,81600,81600,81600,0
20240828,113400,2957700,81600,81600,81600,81600,0
20240828,113300,2957700,81600,81600,81600,81600,0
20240828,113200,2957700,81600,81600,81600,81600,0
20240828,113100,2957700,81600,81600,81600,81600,0
20240828,113000,2957700,81600,81600,81600,81600,0
20240828,112900,2957700,81600,81600,81600,81600,0
20240828,112800,2957700,81600,81600,81600,81600,0
20240828,112700,2957700,81600,81600,81600,81600,0
20240828,112600,2957700,81600,81600,81600,81600,0
20240828,112500,2957700,81600,81600,81600,81600,0
20240828,112400,2957700,81600,81600,81600,81600,0
20240828,112300,2957700,81600,81600,81600,81600,0
20240828,112200,2957700,81600,81600,81600,81600,0
20240828,112100,2957700,81600,81600,81600,81600,0
20240828,112000,2957700,81600,81600,81600,81600,0
20240828,111900,2957700,81600,81600,81600,81600,0
20240828,111800,2957700,81600,81600,81600,81600,0
20240828,111700,2957700,81600,81600,81600,81600,0
20240828,111600,2957700,81600,81600,81600,81600,0
20240828,111500,2957700,81600,81600,81600,81600,0
20240828,111400,2957700,81600,81600,81600,81600,0
20240828,111300,2957700,81600,81600,81600,81600,0
20240828,111200,2957700,81600,81600,81600,81600,0
20240828,111100,2957700,81600,81600,81600,81600,0
20240828,111000,2957700,81600,81600,81600,81600,0
20240828,110900,2957700,81600,81600,81600,81600,0
20240828,110800,2957700,81600,81600,81600,81600,0
20240828,110700,2957700,81600,81600,81600,81600,0
20240828,110600,2957700,81600,81600,81600,81600,0
20240828,110500,2957700,81600,81600,81600,81600,0
20240828,110400,2957700,81600,81600,81600,81600,0
20240828,110300,2957700,81600,81600,81600,81600,0
20240828,110200,2957700,81600,81600,81600,81600,0
20240828,110100,2957700,81600,81600,81600,81600,0
20240828,110000,2957700,81600,81600,81600,81600,0
20240828,105900,2957700,81600,81600,81600,81600,0
20240828,105800,2957700,81600,81600,81600,81600,0
20240828,105700,2957700,81600,81600,81600,81600,0
20240828,105600,2957700,81600,81600,81600,81600,0
20240828,105500,2957700,81600,81600,81600,81600,0
20240828,105400,2957700,81600,81600,81600,81600,0
20240828,105300,2957700,81600,81600,81600,81600,0
20240828,105200,2957700,81600,81600,81600,81600,0
20240828,105100,2957700,81600,81600,81600,81600,0
20240828,105000,2957700,81600,81600,81600,81600,0
20240828,104900,2957700,81600,81600,81600,81600,0
20240828,104800,2957700,81600,81600,81600,81600,0
20240828,104700,2957700,81600,81600,81600,81600,0
20240828,104600,2957700,81600,81600,81600,81600,0
20240828,104500,2957700,81600,81600,81600,81600,0
20240828,104400,2957700,81600,81600,81600,81600,0
20240828,104300,2957700,81600,81600,81600,81600,0
20240828,104200,2957700,81600,81600,81600,81600,0
20240828,104100,2957700,81600,81600,81600,81600,0
20240828,104000,2957700,81600,81600,81600,81600,0
20240828,103900,2957700,81600,81600,81600,81600,0
20240828,103800,2957700,81600,81600,81600,81600,0
20240828,103700,2957700,81600,81600,81600,81600,0
20240828,103600,2957700,81600,81600,81600,81600,0
20240828,103500,2957700,81600,81600,81600,81600,0
20240828,103400,2957700,81600,81600,81600,81600,0
20240828,103300,2957700,81600,81600,81600,81600,0
20240828,103200,2957700,81600,81600,81600,81600,0
20240828,103100,2957700,81600,81600,81600,81600,0
20240828,103000,2957700,81600,81600,81600,81600,0
20240828,102900,2957700,81600,81600,81600,81600,0
20240828,102800,2957700,81600,81600,81600,81600,0
20240828,102700,2957700,81600,81600,81600,81600,0
20240828,102600,2957700,81600,81600,81600,81600,0
20240828,102500,2957700,81600,81600,81600,81600,0
20240828,102400,2957700,81600,81600,81600,81600,0
20240828,102300,2957700,81600,81600,81600,81600,0
20240828,102200,2957700,81600,81600,81600,81600,0
20240828,102100,2957700,81600,81600,81600,81600,0
20240828,102000,2957700,81600,81600,81600,81600,0
20240828,101900,2957700,81600,81600,81600,81600,0
20240828,101800,2957700,81600,81600,81600,81600,0
20240828,101700,2957700,81600,81600,81600,81600,0
20240828,101600,2957700,81600,81600,81600,81600,0
20240828,101500,2957700,81600,81600,81600,81600,0
20240828,101400,2957700,81600,81600,81600,81600,0
20240828,101300,2957700,81600,81600,81600,81600,0
20240828,101200,2957700,81600,81600,81600,81600,0
20240828,101100,2957700,81600,81600,81600,81600,0
20240828,101000,2957700,81600,81600,81600,81600,0
20240828,100900,2957700,81600,81600,81600,81600,0
20240828,100800,2957700,81600,81600,81600,81600,0
20240828,100700,2957700,81600,81600,81600,81600,0
20240828,100600,2957700,81600,81600,81600,81600,0
20240828,100500,2957700,81600,81600,81600,81600,0
20240828,100400,2957700,81600,81600,81600,81600,0
20240828,100300,2957700,81600,81600,81600,81600,0
20240828,100200,2957700,81600,81600,81600,81600,0
20240828,100100,2957700,81600,81600,81600,81600,0
20240828,100000,2957700,81600,81600,81600,81600,0
20240828,095900,2957700,81600,81600,81600,81600,0
20240828,095800,2957700,81600,81600,81600,81600,0
20240828,095700,2957700,81600,81600,81600,81600,0
20240828,095600,2957700,81600,81600,81600,81600,0
20240828,095500,2957700,81600,81600,81600,81600,0
20240828,095400,2957700,81600,81600,81600,81600,0
20240828,095300,2957700,81600,81600,81600,81600,0
20240828,095200,2957700,81600,81600,81600,81600,0
20240828,095100,2957700,81600,81600,81600,81600,0
20240828,095000,2957700,81600,81600,81600,81600,0
20240828,094900,2957700,81600,81600,81600,81600,0
20240828,094800,2957700,81600,81600,81600,81600,0
20240828,094700,2957700,81600,81600,81600,81600,0
20240828,094600,2957700,81600,81600,81600,81600,0
20240828,094500,2957700,81600,81600,81600,81600,0
20240828,094400,2957700,81600,81600,81600,81600,0
20240828,094300,2957700,81600,81600,81600,81600,0
20240828,094200,2957700,81600,81600,81600,81600,0
20240828,094100,2957700,81600,81600,81600,81600,0
20240828,094000,2957700,81600,81600,81600,81600,0
20240828,093900,2957700,81600,81600,81600,81600,0
20240828,093800,2957700,81600,81600,81600,81600,0
20240828,093700,2957700,81600,81600,81600,81600,0
20240828,093600,2957700,81600,81600,81600,81600,0
20240828,093500,2957700,81600,81600,81600,81600,0
20240828,093400,2957700,81600,81600,81600,81600,0
20240828,093300,2957700,81600,81600,81600,81600,0
20240828,093200,2957700,81600,81600,81600,81600,0
20240828,093100,2957700,81600,81600,81600,81600,0
20240828,093000,2957700,81600,81600,81600,81600,0
20240828,092900,2957700,81600,81600,81600,81600,0
20240828,092800,2957700,81600,81600,81600,81600,0
20240828,092700,2957700,81600,81600,81600,81600,0
20240828,092600,2957700,81600,81600,81600,81600,0
20240828,092500,2957700,81600,81600,81600,81600,0
20240828,092400,2957700,81600,81600,81600,81600,0
20240828,092300,2957700,81600,81600,81600,81600,0
20240828,092200,2957700,81600,81600,81600,81600,0
20240828,092100,2957700,81600,81600,81600,81600,0
20240828,092000,2957700,81600,81600,81600,81600,0
20240828,091900,2957700,81600,81600,81600,81600,0
20240828,091800,2957700,81600,81600,81600,81600,0
20240828,091700,2957700,81600,81600,81600,81600,0
20240828,091600,2957700,81600,81600,81600,81600,3
20240828,091500,2712900,81500,81500,81500,81500,0
20240828,091400,2712900,81500,81500,81500,81500,0
20240828,091300,2712900,81500,81500,81500,81500,0
20240828,091200,2712900,81500,81500,81500,81500,0
20240828,091100,2712900,81500,81500,81500,81500,0
20240828,091000,2712900,81500,81500,81500,81500,20
20240828,090900,1082900,83400,83400,83400,83400,0
20240828,090800,1082900,83400,83400,83400,83400,0
20240828,090700,1082900,83400,83400,83400,83400,0
20240828,090600,1082900,83400,83400,83400,83400,0
20240828,090500,1082900,83400,83400,83400,83400,0
20240828,090400,1082900,83400,83400,83400,83400,0
20240828,090300,1082900,83400,83400,83400,83400,0
20240828,090200,1082900,83400,83400,83400,83400,0
20240828,090100,1082900,83400,83300,83400,83300,12
20240828,090000,83100,83100,83100,83100,83100,1