KissMeData/216400/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,203700,1123520,7350,7350,7350,7350,7
20240828,203600,1123520,7350,7350,7350,7350,0
20240828,203500,1123520,7350,7350,7350,7350,0
20240828,203400,1123520,7350,7350,7350,7350,0
20240828,203300,1123520,7350,7350,7350,7350,0
20240828,203200,1123520,7350,7350,7350,7350,0
20240828,203100,1123520,7350,7350,7350,7350,0
20240828,203000,1123520,7350,7350,7350,7350,0
20240828,202900,1123520,7350,7350,7350,7350,0
20240828,202800,1123520,7350,7350,7350,7350,0
20240828,202700,1123520,7350,7350,7350,7350,0
20240828,202600,1123520,7350,7350,7350,7350,0
20240828,202500,1123520,7350,7350,7350,7350,0
20240828,202400,1123520,7350,7350,7350,7350,0
20240828,202300,1123520,7350,7350,7350,7350,0
20240828,202200,1123520,7350,7350,7350,7350,0
20240828,202100,1123520,7350,7350,7350,7350,0
20240828,202000,1123520,7350,7350,7350,7350,0
20240828,201900,1123520,7350,7350,7350,7350,0
20240828,201800,1123520,7350,7350,7350,7350,0
20240828,201700,1123520,7350,7350,7350,7350,0
20240828,201600,1123520,7350,7350,7350,7350,0
20240828,201500,1123520,7350,7350,7350,7350,0
20240828,201400,1123520,7350,7350,7350,7350,0
20240828,201300,1123520,7350,7350,7350,7350,0
20240828,201200,1123520,7350,7350,7350,7350,0
20240828,201100,1123520,7350,7350,7350,7350,0
20240828,201000,1123520,7350,7350,7350,7350,0
20240828,200900,1123520,7350,7350,7350,7350,0
20240828,200800,1123520,7350,7350,7350,7350,0
20240828,200700,1123520,7350,7350,7350,7350,7
20240828,200600,1123520,7350,7350,7350,7350,0
20240828,200500,1123520,7350,7350,7350,7350,0
20240828,200400,1123520,7350,7350,7350,7350,0
20240828,200300,1123520,7350,7350,7350,7350,0
20240828,200200,1123520,7350,7350,7350,7350,0
20240828,200100,1123520,7350,7350,7350,7350,0
20240828,200000,1123520,7350,7350,7350,7350,0
20240828,195900,1123520,7350,7350,7350,7350,0
20240828,195800,1123520,7350,7350,7350,7350,0
20240828,195700,1123520,7350,7350,7350,7350,0
20240828,195600,1123520,7350,7350,7350,7350,0
20240828,195500,1123520,7350,7350,7350,7350,0
20240828,195400,1123520,7350,7350,7350,7350,0
20240828,195300,1123520,7350,7350,7350,7350,0
20240828,195200,1123520,7350,7350,7350,7350,0
20240828,195100,1123520,7350,7350,7350,7350,0
20240828,195000,1123520,7350,7350,7350,7350,0
20240828,194900,1123520,7350,7350,7350,7350,0
20240828,194800,1123520,7350,7350,7350,7350,0
20240828,194700,1123520,7350,7350,7350,7350,0
20240828,194600,1123520,7350,7350,7350,7350,0
20240828,194500,1123520,7350,7350,7350,7350,0
20240828,194400,1123520,7350,7350,7350,7350,0
20240828,194300,1123520,7350,7350,7350,7350,0
20240828,194200,1123520,7350,7350,7350,7350,0
20240828,194100,1123520,7350,7350,7350,7350,0
20240828,194000,1123520,7350,7350,7350,7350,0
20240828,193900,1123520,7350,7350,7350,7350,0
20240828,193800,1123520,7350,7350,7350,7350,0
20240828,193700,1123520,7350,7350,7350,7350,7
20240828,193600,1123520,7350,7350,7350,7350,0
20240828,193500,1123520,7350,7350,7350,7350,0
20240828,193400,1123520,7350,7350,7350,7350,0
20240828,193300,1123520,7350,7350,7350,7350,0
20240828,193200,1123520,7350,7350,7350,7350,0
20240828,193100,1123520,7350,7350,7350,7350,0
20240828,193000,1123520,7350,7350,7350,7350,0
20240828,192900,1123520,7350,7350,7350,7350,0
20240828,192800,1123520,7350,7350,7350,7350,0
20240828,192700,1123520,7350,7350,7350,7350,0
20240828,192600,1123520,7350,7350,7350,7350,0
20240828,192500,1123520,7350,7350,7350,7350,0
20240828,192400,1123520,7350,7350,7350,7350,0
20240828,192300,1123520,7350,7350,7350,7350,0
20240828,192200,1123520,7350,7350,7350,7350,0
20240828,192100,1123520,7350,7350,7350,7350,0
20240828,192000,1123520,7350,7350,7350,7350,0
20240828,191900,1123520,7350,7350,7350,7350,0
20240828,191800,1123520,7350,7350,7350,7350,0
20240828,191700,1123520,7350,7350,7350,7350,0
20240828,191600,1123520,7350,7350,7350,7350,0
20240828,191500,1123520,7350,7350,7350,7350,0
20240828,191400,1123520,7350,7350,7350,7350,0
20240828,191300,1123520,7350,7350,7350,7350,0
20240828,191200,1123520,7350,7350,7350,7350,0
20240828,191100,1123520,7350,7350,7350,7350,0
20240828,191000,1123520,7350,7350,7350,7350,0
20240828,190900,1123520,7350,7350,7350,7350,0
20240828,190800,1123520,7350,7350,7350,7350,0
20240828,190700,1123520,7350,7350,7350,7350,7
20240828,190600,1123520,7350,7350,7350,7350,0
20240828,190500,1123520,7350,7350,7350,7350,0
20240828,190400,1123520,7350,7350,7350,7350,0
20240828,190300,1123520,7350,7350,7350,7350,0
20240828,190200,1123520,7350,7350,7350,7350,0
20240828,190100,1123520,7350,7350,7350,7350,0
20240828,190000,1123520,7350,7350,7350,7350,0
20240828,185900,1123520,7350,7350,7350,7350,0
20240828,185800,1123520,7350,7350,7350,7350,0
20240828,185700,1123520,7350,7350,7350,7350,0
20240828,185600,1123520,7350,7350,7350,7350,0
20240828,185500,1123520,7350,7350,7350,7350,0
20240828,185400,1123520,7350,7350,7350,7350,0
20240828,185300,1123520,7350,7350,7350,7350,0
20240828,185200,1123520,7350,7350,7350,7350,0
20240828,185100,1123520,7350,7350,7350,7350,0
20240828,185000,1123520,7350,7350,7350,7350,0
20240828,184900,1123520,7350,7350,7350,7350,0
20240828,184800,1123520,7350,7350,7350,7350,0
20240828,184700,1123520,7350,7350,7350,7350,0
20240828,184600,1123520,7350,7350,7350,7350,0
20240828,184500,1123520,7350,7350,7350,7350,0
20240828,184400,1123520,7350,7350,7350,7350,0
20240828,184300,1123520,7350,7350,7350,7350,0
20240828,184200,1123520,7350,7350,7350,7350,0
20240828,184100,1123520,7350,7350,7350,7350,0
20240828,184000,1123520,7350,7350,7350,7350,0
20240828,183900,1123520,7350,7350,7350,7350,0
20240828,183800,1123520,7350,7350,7350,7350,0
20240828,183700,1123520,7350,7350,7350,7350,7
20240828,183600,1123520,7350,7350,7350,7350,0
20240828,183500,1123520,7350,7350,7350,7350,0
20240828,183400,1123520,7350,7350,7350,7350,0
20240828,183300,1123520,7350,7350,7350,7350,0
20240828,183200,1123520,7350,7350,7350,7350,0
20240828,183100,1123520,7350,7350,7350,7350,0
20240828,183000,1123520,7350,7350,7350,7350,0
20240828,182900,1123520,7350,7350,7350,7350,0
20240828,182800,1123520,7350,7350,7350,7350,0
20240828,182700,1123520,7350,7350,7350,7350,0
20240828,182600,1123520,7350,7350,7350,7350,0
20240828,182500,1123520,7350,7350,7350,7350,0
20240828,182400,1123520,7350,7350,7350,7350,0
20240828,182300,1123520,7350,7350,7350,7350,0
20240828,182200,1123520,7350,7350,7350,7350,0
20240828,182100,1123520,7350,7350,7350,7350,0
20240828,182000,1123520,7350,7350,7350,7350,0
20240828,181900,1123520,7350,7350,7350,7350,0
20240828,181800,1123520,7350,7350,7350,7350,0
20240828,181700,1123520,7350,7350,7350,7350,0
20240828,181600,1123520,7350,7350,7350,7350,0
20240828,181500,1123520,7350,7350,7350,7350,0
20240828,181400,1123520,7350,7350,7350,7350,0
20240828,181300,1123520,7350,7350,7350,7350,0
20240828,181200,1123520,7350,7350,7350,7350,0
20240828,181100,1123520,7350,7350,7350,7350,0
20240828,181000,1123520,7350,7350,7350,7350,0
20240828,180900,1123520,7350,7350,7350,7350,0
20240828,180800,1123520,7350,7350,7350,7350,0
20240828,180700,1123520,7350,7350,7350,7350,7
20240828,180600,1123520,7350,7350,7350,7350,0
20240828,180500,1123520,7350,7350,7350,7350,0
20240828,180400,1123520,7350,7350,7350,7350,0
20240828,180300,1123520,7350,7350,7350,7350,0
20240828,180200,1123520,7350,7350,7350,7350,0
20240828,180100,1123520,7350,7350,7350,7350,0
20240828,180000,1123520,7350,7350,7350,7350,0
20240828,175900,1123520,7350,7350,7350,7350,0
20240828,175800,1123520,7350,7350,7350,7350,0
20240828,175700,1123520,7350,7350,7350,7350,0
20240828,175600,1123520,7350,7350,7350,7350,0
20240828,175500,1123520,7350,7350,7350,7350,0
20240828,175400,1123520,7350,7350,7350,7350,0
20240828,175300,1123520,7350,7350,7350,7350,0
20240828,175200,1123520,7350,7350,7350,7350,0
20240828,175100,1123520,7350,7350,7350,7350,0
20240828,175000,1123520,7350,7350,7350,7350,0
20240828,174900,1123520,7350,7350,7350,7350,0
20240828,174800,1123520,7350,7350,7350,7350,0
20240828,174700,1123520,7350,7350,7350,7350,0
20240828,174600,1123520,7350,7350,7350,7350,0
20240828,174500,1123520,7350,7350,7350,7350,0
20240828,174400,1123520,7350,7350,7350,7350,0
20240828,174300,1123520,7350,7350,7350,7350,0
20240828,174200,1123520,7350,7350,7350,7350,0
20240828,174100,1123520,7350,7350,7350,7350,0
20240828,174000,1123520,7350,7350,7350,7350,0
20240828,173900,1123520,7350,7350,7350,7350,0
20240828,173800,1123520,7350,7350,7350,7350,0
20240828,173700,1123520,7350,7350,7350,7350,7
20240828,173600,1123520,7350,7350,7350,7350,0
20240828,173500,1123520,7350,7350,7350,7350,0
20240828,173400,1123520,7350,7350,7350,7350,0
20240828,173300,1123520,7350,7350,7350,7350,0
20240828,173200,1123520,7350,7350,7350,7350,0
20240828,173100,1123520,7350,7350,7350,7350,0
20240828,173000,1123520,7350,7350,7350,7350,0
20240828,172900,1123520,7350,7350,7350,7350,0
20240828,172800,1123520,7350,7350,7350,7350,0
20240828,172700,1123520,7350,7350,7350,7350,0
20240828,172600,1123520,7350,7350,7350,7350,0
20240828,172500,1123520,7350,7350,7350,7350,0
20240828,172400,1123520,7350,7350,7350,7350,0
20240828,172300,1123520,7350,7350,7350,7350,0
20240828,172200,1123520,7350,7350,7350,7350,0
20240828,172100,1123520,7350,7350,7350,7350,0
20240828,172000,1123520,7350,7350,7350,7350,0
20240828,171900,1123520,7350,7350,7350,7350,0
20240828,171800,1123520,7350,7350,7350,7350,0
20240828,171700,1123520,7350,7350,7350,7350,0
20240828,171600,1123520,7350,7350,7350,7350,0
20240828,171500,1123520,7350,7350,7350,7350,0
20240828,171400,1123520,7350,7350,7350,7350,0
20240828,171300,1123520,7350,7350,7350,7350,0
20240828,171200,1123520,7350,7350,7350,7350,0
20240828,171100,1123520,7350,7350,7350,7350,0
20240828,171000,1123520,7350,7350,7350,7350,0
20240828,170900,1123520,7350,7350,7350,7350,0
20240828,170800,1123520,7350,7350,7350,7350,0
20240828,170700,1123520,7350,7350,7350,7350,7
20240828,170600,1123520,7350,7350,7350,7350,0
20240828,170500,1123520,7350,7350,7350,7350,0
20240828,170400,1123520,7350,7350,7350,7350,0
20240828,170300,1123520,7350,7350,7350,7350,0
20240828,170200,1123520,7350,7350,7350,7350,0
20240828,170100,1123520,7350,7350,7350,7350,0
20240828,170000,1123520,7350,7350,7350,7350,0
20240828,165900,1123520,7350,7350,7350,7350,0
20240828,165800,1123520,7350,7350,7350,7350,0
20240828,165700,1123520,7350,7350,7350,7350,0
20240828,165600,1123520,7350,7350,7350,7350,0
20240828,165500,1123520,7350,7350,7350,7350,0
20240828,165400,1123520,7350,7350,7350,7350,0
20240828,165300,1123520,7350,7350,7350,7350,0
20240828,165200,1123520,7350,7350,7350,7350,0
20240828,165100,1123520,7350,7350,7350,7350,0
20240828,165000,1123520,7350,7350,7350,7350,0
20240828,164900,1123520,7350,7350,7350,7350,0
20240828,164800,1123520,7350,7350,7350,7350,0
20240828,164700,1123520,7350,7350,7350,7350,0
20240828,164600,1123520,7350,7350,7350,7350,0
20240828,164500,1123520,7350,7350,7350,7350,0
20240828,164400,1123520,7350,7350,7350,7350,0
20240828,164300,1123520,7350,7350,7350,7350,0
20240828,164200,1123520,7350,7350,7350,7350,0
20240828,164100,1123520,7350,7350,7350,7350,0
20240828,164000,1123520,7350,7350,7350,7350,0
20240828,163900,1123520,7350,7350,7350,7350,0
20240828,163800,1123520,7350,7350,7350,7350,0
20240828,163700,1123520,7350,7350,7350,7350,7
20240828,163600,1123520,7350,7350,7350,7350,0
20240828,163500,1123520,7350,7350,7350,7350,0
20240828,163400,1123520,7350,7350,7350,7350,0
20240828,163300,1123520,7350,7350,7350,7350,0
20240828,163200,1123520,7350,7350,7350,7350,0
20240828,163100,1123520,7350,7350,7350,7350,0
20240828,163000,1123520,7350,7350,7350,7350,0
20240828,162900,1123520,7350,7350,7350,7350,0
20240828,162800,1123520,7350,7350,7350,7350,0
20240828,162700,1123520,7350,7350,7350,7350,0
20240828,162600,1123520,7350,7350,7350,7350,0
20240828,162500,1123520,7350,7350,7350,7350,0
20240828,162400,1123520,7350,7350,7350,7350,0
20240828,162300,1123520,7350,7350,7350,7350,0
20240828,162200,1123520,7350,7350,7350,7350,0
20240828,162100,1123520,7350,7350,7350,7350,0
20240828,162000,1123520,7350,7350,7350,7350,0
20240828,161900,1123520,7350,7350,7350,7350,0
20240828,161800,1123520,7350,7350,7350,7350,0
20240828,161700,1123520,7350,7350,7350,7350,0
20240828,161600,1123520,7350,7350,7350,7350,0
20240828,161500,1123520,7350,7350,7350,7350,0
20240828,161400,1123520,7350,7350,7350,7350,0
20240828,161300,1123520,7350,7350,7350,7350,0
20240828,161200,1123520,7350,7350,7350,7350,0
20240828,161100,1123520,7350,7350,7350,7350,0
20240828,161000,1123520,7350,7350,7350,7350,0
20240828,160900,1123520,7350,7350,7350,7350,0
20240828,160800,1123520,7350,7350,7350,7350,0
20240828,160700,1123520,7350,7350,7350,7350,7
20240828,160600,1123520,7350,7350,7350,7350,0
20240828,160500,1123520,7350,7350,7350,7350,0
20240828,160400,1123520,7350,7350,7350,7350,0
20240828,160300,1123520,7350,7350,7350,7350,0
20240828,160200,1123520,7350,7350,7350,7350,0
20240828,160100,1123520,7350,7350,7350,7350,0
20240828,160000,1123520,7350,7350,7350,7350,0
20240828,155900,1123520,7350,7350,7350,7350,0
20240828,155800,1123520,7350,7350,7350,7350,0
20240828,155700,1123520,7350,7350,7350,7350,0
20240828,155600,1123520,7350,7350,7350,7350,0
20240828,155500,1123520,7350,7350,7350,7350,0
20240828,155400,1123520,7350,7350,7350,7350,0
20240828,155300,1123520,7350,7350,7350,7350,0
20240828,155200,1123520,7350,7350,7350,7350,0
20240828,155100,1123520,7350,7350,7350,7350,0
20240828,155000,1123520,7350,7350,7350,7350,0
20240828,154900,1123520,7350,7350,7350,7350,0
20240828,154800,1123520,7350,7350,7350,7350,0
20240828,154700,1123520,7350,7350,7350,7350,0
20240828,154600,1123520,7350,7350,7350,7350,0
20240828,154500,1123520,7350,7350,7350,7350,0
20240828,154400,1123520,7350,7350,7350,7350,0
20240828,154300,1123520,7350,7350,7350,7350,0
20240828,154200,1123520,7350,7350,7350,7350,0
20240828,154100,1123520,7350,7350,7350,7350,0
20240828,154000,1123520,7350,7350,7350,7350,0
20240828,153900,1123520,7350,7350,7350,7350,0
20240828,153800,1123520,7350,7350,7350,7350,0
20240828,153700,1123520,7350,7350,7350,7350,7
20240828,153600,1123520,7350,7350,7350,7350,0
20240828,153500,1123520,7350,7350,7350,7350,0
20240828,153400,1123520,7350,7350,7350,7350,0
20240828,153300,1123520,7350,7350,7350,7350,0
20240828,153200,1123520,7350,7350,7350,7350,0
20240828,153100,1123520,7350,7350,7350,7350,0
20240828,153000,1123520,7350,7350,7350,7350,0
20240828,152900,1123520,7350,7350,7350,7350,0
20240828,152800,1123520,7350,7350,7350,7350,0
20240828,152700,1123520,7350,7350,7350,7350,0
20240828,152600,1123520,7350,7350,7350,7350,0
20240828,152500,1123520,7350,7350,7350,7350,0
20240828,152400,1123520,7350,7350,7350,7350,0
20240828,152300,1123520,7350,7350,7350,7350,0
20240828,152200,1123520,7350,7350,7350,7350,0
20240828,152100,1123520,7350,7350,7350,7350,0
20240828,152000,1123520,7350,7350,7350,7350,0
20240828,151900,1123520,7350,7350,7350,7350,0
20240828,151800,1123520,7350,7350,7350,7350,0
20240828,151700,1123520,7350,7350,7350,7350,0
20240828,151600,1123520,7350,7350,7350,7350,0
20240828,151500,1123520,7350,7350,7350,7350,0
20240828,151400,1123520,7350,7350,7350,7350,0
20240828,151300,1123520,7350,7350,7350,7350,0
20240828,151200,1123520,7350,7350,7350,7350,0
20240828,151100,1123520,7350,7350,7350,7350,0
20240828,151000,1123520,7350,7350,7350,7350,0
20240828,150900,1123520,7350,7350,7350,7350,0
20240828,150800,1123520,7350,7350,7350,7350,0
20240828,150700,1123520,7350,7350,7350,7350,0
20240828,150600,1123520,7350,7350,7350,7350,0
20240828,150500,1123520,7350,7350,7350,7350,0
20240828,150400,1123520,7350,7350,7350,7350,0
20240828,150300,1123520,7350,7350,7350,7350,0
20240828,150200,1123520,7350,7350,7350,7350,0
20240828,150100,1123520,7350,7350,7350,7350,0
20240828,150000,1123520,7350,7350,7350,7350,0
20240828,145900,1123520,7350,7350,7350,7350,0
20240828,145800,1123520,7350,7350,7350,7350,0
20240828,145700,1123520,7350,7350,7350,7350,0
20240828,145600,1123520,7350,7350,7350,7350,0
20240828,145500,1123520,7350,7350,7350,7350,0
20240828,145400,1123520,7350,7350,7350,7350,0
20240828,145300,1123520,7350,7350,7350,7350,0
20240828,145200,1123520,7350,7350,7350,7350,0
20240828,145100,1123520,7350,7350,7350,7350,0
20240828,145000,1123520,7350,7350,7350,7350,0
20240828,144900,1123520,7350,7350,7350,7350,7
20240828,144800,1072070,7350,7120,7350,7120,77
20240828,144700,522220,7350,7350,7350,7350,0
20240828,144600,522220,7350,7350,7350,7350,0
20240828,144500,522220,7350,7350,7350,7350,0
20240828,144400,522220,7350,7350,7350,7350,0
20240828,144300,522220,7350,7350,7350,7350,0
20240828,144200,522220,7350,7350,7350,7350,0
20240828,144100,522220,7350,7350,7350,7350,0
20240828,144000,522220,7350,7350,7350,7350,0
20240828,143900,522220,7350,7350,7350,7350,0
20240828,143800,522220,7350,7350,7350,7350,0
20240828,143700,522220,7350,7350,7350,7350,0
20240828,143600,522220,7350,7350,7350,7350,0
20240828,143500,522220,7350,7350,7350,7350,0
20240828,143400,522220,7350,7350,7350,7350,0
20240828,143300,522220,7350,7350,7350,7350,0
20240828,143200,522220,7350,7350,7350,7350,0
20240828,143100,522220,7350,7350,7350,7350,0
20240828,143000,522220,7350,7350,7350,7350,0
20240828,142900,522220,7350,7350,7350,7350,0
20240828,142800,522220,7350,7350,7350,7350,0
20240828,142700,522220,7350,7350,7350,7350,0
20240828,142600,522220,7350,7350,7350,7350,0
20240828,142500,522220,7350,7350,7350,7350,0
20240828,142400,522220,7350,7350,7350,7350,0
20240828,142300,522220,7350,7350,7350,7350,6
20240828,142200,478120,7340,7340,7340,7340,1
20240828,142100,470780,7350,7350,7350,7350,0
20240828,142000,470780,7350,7350,7350,7350,0
20240828,141900,470780,7350,7350,7350,7350,0
20240828,141800,470780,7350,7350,7350,7350,0
20240828,141700,470780,7350,7350,7350,7350,0
20240828,141600,470780,7350,7350,7350,7350,0
20240828,141500,470780,7350,7350,7350,7350,0
20240828,141400,470780,7350,7350,7350,7350,0
20240828,141300,470780,7350,7350,7350,7350,0
20240828,141200,470780,7350,7350,7350,7350,0
20240828,141100,470780,7350,7350,7350,7350,0
20240828,141000,470780,7350,7350,7350,7350,0
20240828,140900,470780,7350,7350,7350,7350,0
20240828,140800,470780,7350,7350,7350,7350,0
20240828,140700,470780,7350,7350,7350,7350,0
20240828,140600,470780,7350,7350,7350,7350,0
20240828,140500,470780,7350,7350,7350,7350,0
20240828,140400,470780,7350,7350,7350,7350,0
20240828,140300,470780,7350,7350,7350,7350,0
20240828,140200,470780,7350,7350,7350,7350,0
20240828,140100,470780,7350,7350,7350,7350,0
20240828,140000,470780,7350,7350,7350,7350,1
20240828,135900,463430,7350,7350,7350,7350,0
20240828,135800,463430,7350,7350,7350,7350,1
20240828,135700,456080,7350,7350,7350,7350,0
20240828,135600,456080,7350,7350,7350,7350,0
20240828,135500,456080,7350,7350,7350,7350,0
20240828,135400,456080,7350,7350,7350,7350,0
20240828,135300,456080,7350,7350,7350,7350,0
20240828,135200,456080,7350,7350,7350,7350,1
20240828,135100,448730,7350,7350,7350,7350,0
20240828,135000,448730,7350,7350,7350,7350,0
20240828,134900,448730,7350,7350,7350,7350,0
20240828,134800,448730,7350,7350,7350,7350,0
20240828,134700,448730,7350,7350,7350,7350,0
20240828,134600,448730,7350,7350,7350,7350,0
20240828,134500,448730,7350,7350,7350,7350,0
20240828,134400,448730,7350,7350,7350,7350,0
20240828,134300,448730,7350,7350,7350,7350,0
20240828,134200,448730,7350,7350,7350,7350,0
20240828,134100,448730,7350,7350,7350,7350,0
20240828,134000,448730,7350,7350,7350,7350,0
20240828,133900,448730,7350,7350,7350,7350,0
20240828,133800,448730,7350,7350,7350,7350,0
20240828,133700,448730,7350,7350,7350,7350,0
20240828,133600,448730,7350,7350,7350,7350,0
20240828,133500,448730,7350,7350,7350,7350,0
20240828,133400,448730,7350,7350,7350,7350,0
20240828,133300,448730,7350,7350,7350,7350,0
20240828,133200,448730,7350,7350,7350,7350,0
20240828,133100,448730,7350,7350,7350,7350,0
20240828,133000,448730,7350,7350,7350,7350,0
20240828,132900,448730,7350,7350,7350,7350,0
20240828,132800,448730,7350,7350,7350,7350,0
20240828,132700,448730,7350,7350,7350,7350,0
20240828,132600,448730,7350,7350,7350,7350,0
20240828,132500,448730,7350,7350,7350,7350,0
20240828,132400,448730,7350,7350,7350,7350,0
20240828,132300,448730,7350,7350,7350,7350,0
20240828,132200,448730,7350,7350,7350,7350,0
20240828,132100,448730,7350,7350,7350,7350,1
20240828,132000,441380,7360,7360,7360,7360,0
20240828,131900,441380,7360,7360,7360,7360,0
20240828,131800,441380,7360,7360,7360,7360,0
20240828,131700,441380,7360,7360,7360,7360,0
20240828,131600,441380,7360,7360,7360,7360,0
20240828,131500,441380,7360,7360,7360,7360,0
20240828,131400,441380,7360,7360,7360,7360,0
20240828,131300,441380,7360,7360,7360,7360,0
20240828,131200,441380,7360,7360,7360,7360,0
20240828,131100,441380,7360,7360,7360,7360,0
20240828,131000,441380,7360,7360,7360,7360,0
20240828,130900,441380,7360,7360,7360,7360,0
20240828,130800,441380,7360,7360,7360,7360,0
20240828,130700,441380,7360,7360,7360,7360,0
20240828,130600,441380,7360,7360,7360,7360,9
20240828,130500,375140,7360,7360,7360,7360,0
20240828,130400,375140,7360,7360,7360,7360,0
20240828,130300,375140,7360,7360,7360,7360,0
20240828,130200,375140,7360,7360,7360,7360,0
20240828,130100,375140,7360,7350,7360,7350,50
20240828,130000,7380,7380,7380,7380,7380,0
20240828,125900,7380,7380,7380,7380,7380,0
20240828,125800,7380,7380,7380,7380,7380,0
20240828,125700,7380,7380,7380,7380,7380,0
20240828,125600,7380,7380,7380,7380,7380,0
20240828,125500,7380,7380,7380,7380,7380,0
20240828,125400,7380,7380,7380,7380,7380,0
20240828,125300,7380,7380,7380,7380,7380,0
20240828,125200,7380,7380,7380,7380,7380,0
20240828,125100,7380,7380,7380,7380,7380,0
20240828,125000,7380,7380,7380,7380,7380,0
20240828,124900,7380,7380,7380,7380,7380,0
20240828,124800,7380,7380,7380,7380,7380,0
20240828,124700,7380,7380,7380,7380,7380,0
20240828,124600,7380,7380,7380,7380,7380,0
20240828,124500,7380,7380,7380,7380,7380,0
20240828,124400,7380,7380,7380,7380,7380,0
20240828,124300,7380,7380,7380,7380,7380,0
20240828,124200,7380,7380,7380,7380,7380,0
20240828,124100,7380,7380,7380,7380,7380,0
20240828,124000,7380,7380,7380,7380,7380,0
20240828,123900,7380,7380,7380,7380,7380,0
20240828,123800,7380,7380,7380,7380,7380,0
20240828,123700,7380,7380,7380,7380,7380,0
20240828,123600,7380,7380,7380,7380,7380,0
20240828,123500,7380,7380,7380,7380,7380,0
20240828,123400,7380,7380,7380,7380,7380,0
20240828,123300,7380,7380,7380,7380,7380,0
20240828,123200,7380,7380,7380,7380,7380,0
20240828,123100,7380,7380,7380,7380,7380,0
20240828,123000,7380,7380,7380,7380,7380,0
20240828,122900,7380,7380,7380,7380,7380,0
20240828,122800,7380,7380,7380,7380,7380,0
20240828,122700,7380,7380,7380,7380,7380,0
20240828,122600,7380,7380,7380,7380,7380,0
20240828,122500,7380,7380,7380,7380,7380,0
20240828,122400,7380,7380,7380,7380,7380,0
20240828,122300,7380,7380,7380,7380,7380,0
20240828,122200,7380,7380,7380,7380,7380,0
20240828,122100,7380,7380,7380,7380,7380,0
20240828,122000,7380,7380,7380,7380,7380,0
20240828,121900,7380,7380,7380,7380,7380,0
20240828,121800,7380,7380,7380,7380,7380,0
20240828,121700,7380,7380,7380,7380,7380,0
20240828,121600,7380,7380,7380,7380,7380,0
20240828,121500,7380,7380,7380,7380,7380,0
20240828,121400,7380,7380,7380,7380,7380,0
20240828,121300,7380,7380,7380,7380,7380,0
20240828,121200,7380,7380,7380,7380,7380,0
20240828,121100,7380,7380,7380,7380,7380,0
20240828,121000,7380,7380,7380,7380,7380,0
20240828,120900,7380,7380,7380,7380,7380,0
20240828,120800,7380,7380,7380,7380,7380,0
20240828,120700,7380,7380,7380,7380,7380,0
20240828,120600,7380,7380,7380,7380,7380,0
20240828,120500,7380,7380,7380,7380,7380,0
20240828,120400,7380,7380,7380,7380,7380,0
20240828,120300,7380,7380,7380,7380,7380,0
20240828,120200,7380,7380,7380,7380,7380,0
20240828,120100,7380,7380,7380,7380,7380,0
20240828,120000,7380,7380,7380,7380,7380,0
20240828,115900,7380,7380,7380,7380,7380,0
20240828,115800,7380,7380,7380,7380,7380,0
20240828,115700,7380,7380,7380,7380,7380,0
20240828,115600,7380,7380,7380,7380,7380,0
20240828,115500,7380,7380,7380,7380,7380,0
20240828,115400,7380,7380,7380,7380,7380,0
20240828,115300,7380,7380,7380,7380,7380,0
20240828,115200,7380,7380,7380,7380,7380,0
20240828,115100,7380,7380,7380,7380,7380,0
20240828,115000,7380,7380,7380,7380,7380,0
20240828,114900,7380,7380,7380,7380,7380,0
20240828,114800,7380,7380,7380,7380,7380,0
20240828,114700,7380,7380,7380,7380,7380,0
20240828,114600,7380,7380,7380,7380,7380,0
20240828,114500,7380,7380,7380,7380,7380,0
20240828,114400,7380,7380,7380,7380,7380,0
20240828,114300,7380,7380,7380,7380,7380,0
20240828,114200,7380,7380,7380,7380,7380,0
20240828,114100,7380,7380,7380,7380,7380,0
20240828,114000,7380,7380,7380,7380,7380,0
20240828,113900,7380,7380,7380,7380,7380,0
20240828,113800,7380,7380,7380,7380,7380,0
20240828,113700,7380,7380,7380,7380,7380,0
20240828,113600,7380,7380,7380,7380,7380,0
20240828,113500,7380,7380,7380,7380,7380,0
20240828,113400,7380,7380,7380,7380,7380,0
20240828,113300,7380,7380,7380,7380,7380,0
20240828,113200,7380,7380,7380,7380,7380,0
20240828,113100,7380,7380,7380,7380,7380,0
20240828,113000,7380,7380,7380,7380,7380,0
20240828,112900,7380,7380,7380,7380,7380,0
20240828,112800,7380,7380,7380,7380,7380,0
20240828,112700,7380,7380,7380,7380,7380,0
20240828,112600,7380,7380,7380,7380,7380,0
20240828,112500,7380,7380,7380,7380,7380,0
20240828,112400,7380,7380,7380,7380,7380,0
20240828,112300,7380,7380,7380,7380,7380,0
20240828,112200,7380,7380,7380,7380,7380,0
20240828,112100,7380,7380,7380,7380,7380,0
20240828,112000,7380,7380,7380,7380,7380,0
20240828,111900,7380,7380,7380,7380,7380,0
20240828,111800,7380,7380,7380,7380,7380,0
20240828,111700,7380,7380,7380,7380,7380,0
20240828,111600,7380,7380,7380,7380,7380,0
20240828,111500,7380,7380,7380,7380,7380,0
20240828,111400,7380,7380,7380,7380,7380,0
20240828,111300,7380,7380,7380,7380,7380,0
20240828,111200,7380,7380,7380,7380,7380,0
20240828,111100,7380,7380,7380,7380,7380,0
20240828,111000,7380,7380,7380,7380,7380,0
20240828,110900,7380,7380,7380,7380,7380,0
20240828,110800,7380,7380,7380,7380,7380,0
20240828,110700,7380,7380,7380,7380,7380,0
20240828,110600,7380,7380,7380,7380,7380,0
20240828,110500,7380,7380,7380,7380,7380,0
20240828,110400,7380,7380,7380,7380,7380,0
20240828,110300,7380,7380,7380,7380,7380,0
20240828,110200,7380,7380,7380,7380,7380,0
20240828,110100,7380,7380,7380,7380,7380,0
20240828,110000,7380,7380,7380,7380,7380,0
20240828,105900,7380,7380,7380,7380,7380,0
20240828,105800,7380,7380,7380,7380,7380,0
20240828,105700,7380,7380,7380,7380,7380,0
20240828,105600,7380,7380,7380,7380,7380,0
20240828,105500,7380,7380,7380,7380,7380,0
20240828,105400,7380,7380,7380,7380,7380,0
20240828,105300,7380,7380,7380,7380,7380,0
20240828,105200,7380,7380,7380,7380,7380,0
20240828,105100,7380,7380,7380,7380,7380,0
20240828,105000,7380,7380,7380,7380,7380,0
20240828,104900,7380,7380,7380,7380,7380,0
20240828,104800,7380,7380,7380,7380,7380,0
20240828,104700,7380,7380,7380,7380,7380,0
20240828,104600,7380,7380,7380,7380,7380,0
20240828,104500,7380,7380,7380,7380,7380,0
20240828,104400,7380,7380,7380,7380,7380,0
20240828,104300,7380,7380,7380,7380,7380,0
20240828,104200,7380,7380,7380,7380,7380,0
20240828,104100,7380,7380,7380,7380,7380,0
20240828,104000,7380,7380,7380,7380,7380,0
20240828,103900,7380,7380,7380,7380,7380,0
20240828,103800,7380,7380,7380,7380,7380,0
20240828,103700,7380,7380,7380,7380,7380,0
20240828,103600,7380,7380,7380,7380,7380,0
20240828,103500,7380,7380,7380,7380,7380,0
20240828,103400,7380,7380,7380,7380,7380,0
20240828,103300,7380,7380,7380,7380,7380,0
20240828,103200,7380,7380,7380,7380,7380,0
20240828,103100,7380,7380,7380,7380,7380,0
20240828,103000,7380,7380,7380,7380,7380,0
20240828,102900,7380,7380,7380,7380,7380,0
20240828,102800,7380,7380,7380,7380,7380,0
20240828,102700,7380,7380,7380,7380,7380,0
20240828,102600,7380,7380,7380,7380,7380,0
20240828,102500,7380,7380,7380,7380,7380,0
20240828,102400,7380,7380,7380,7380,7380,0
20240828,102300,7380,7380,7380,7380,7380,0
20240828,102200,7380,7380,7380,7380,7380,0
20240828,102100,7380,7380,7380,7380,7380,0
20240828,102000,7380,7380,7380,7380,7380,0
20240828,101900,7380,7380,7380,7380,7380,0
20240828,101800,7380,7380,7380,7380,7380,0
20240828,101700,7380,7380,7380,7380,7380,0
20240828,101600,7380,7380,7380,7380,7380,0
20240828,101500,7380,7380,7380,7380,7380,0
20240828,101400,7380,7380,7380,7380,7380,0
20240828,101300,7380,7380,7380,7380,7380,0
20240828,101200,7380,7380,7380,7380,7380,0
20240828,101100,7380,7380,7380,7380,7380,0
20240828,101000,7380,7380,7380,7380,7380,0
20240828,100900,7380,7380,7380,7380,7380,0
20240828,100800,7380,7380,7380,7380,7380,0
20240828,100700,7380,7380,7380,7380,7380,0
20240828,100600,7380,7380,7380,7380,7380,0
20240828,100500,7380,7380,7380,7380,7380,0
20240828,100400,7380,7380,7380,7380,7380,0
20240828,100300,7380,7380,7380,7380,7380,0
20240828,100200,7380,7380,7380,7380,7380,0
20240828,100100,7380,7380,7380,7380,7380,0
20240828,100000,7380,7380,7380,7380,7380,0
20240828,095900,7380,7380,7380,7380,7380,0
20240828,095800,7380,7380,7380,7380,7380,0
20240828,095700,7380,7380,7380,7380,7380,0
20240828,095600,7380,7380,7380,7380,7380,0
20240828,095500,7380,7380,7380,7380,7380,0
20240828,095400,7380,7380,7380,7380,7380,0
20240828,095300,7380,7380,7380,7380,7380,0
20240828,095200,7380,7380,7380,7380,7380,0
20240828,095100,7380,7380,7380,7380,7380,0
20240828,095000,7380,7380,7380,7380,7380,0
20240828,094900,7380,7380,7380,7380,7380,0
20240828,094800,7380,7380,7380,7380,7380,0
20240828,094700,7380,7380,7380,7380,7380,0
20240828,094600,7380,7380,7380,7380,7380,0
20240828,094500,7380,7380,7380,7380,7380,0
20240828,094400,7380,7380,7380,7380,7380,0
20240828,094300,7380,7380,7380,7380,7380,0
20240828,094200,7380,7380,7380,7380,7380,0
20240828,094100,7380,7380,7380,7380,7380,0
20240828,094000,7380,7380,7380,7380,7380,0
20240828,093900,7380,7380,7380,7380,7380,0
20240828,093800,7380,7380,7380,7380,7380,0
20240828,093700,7380,7380,7380,7380,7380,0
20240828,093600,7380,7380,7380,7380,7380,0
20240828,093500,7380,7380,7380,7380,7380,0
20240828,093400,7380,7380,7380,7380,7380,0
20240828,093300,7380,7380,7380,7380,7380,0
20240828,093200,7380,7380,7380,7380,7380,0
20240828,093100,7380,7380,7380,7380,7380,0
20240828,093000,7380,7380,7380,7380,7380,0
20240828,092900,7380,7380,7380,7380,7380,0
20240828,092800,7380,7380,7380,7380,7380,0
20240828,092700,7380,7380,7380,7380,7380,0
20240828,092600,7380,7380,7380,7380,7380,0
20240828,092500,7380,7380,7380,7380,7380,0
20240828,092400,7380,7380,7380,7380,7380,0
20240828,092300,7380,7380,7380,7380,7380,0
20240828,092200,7380,7380,7380,7380,7380,0
20240828,092100,7380,7380,7380,7380,7380,0
20240828,092000,7380,7380,7380,7380,7380,0
20240828,091900,7380,7380,7380,7380,7380,0
20240828,091800,7380,7380,7380,7380,7380,0
20240828,091700,7380,7380,7380,7380,7380,0
20240828,091600,7380,7380,7380,7380,7380,0
20240828,091500,7380,7380,7380,7380,7380,0
20240828,091400,7380,7380,7380,7380,7380,0
20240828,091300,7380,7380,7380,7380,7380,0
20240828,091200,7380,7380,7380,7380,7380,0
20240828,091100,7380,7380,7380,7380,7380,0
20240828,091000,7380,7380,7380,7380,7380,0
20240828,090900,7380,7380,7380,7380,7380,0
20240828,090800,7380,7380,7380,7380,7380,0
20240828,090700,7380,7380,7380,7380,7380,0
20240828,090600,7380,7380,7380,7380,7380,0
20240828,090500,7380,7380,7380,7380,7380,0
20240828,090400,7380,7380,7380,7380,7380,0
20240828,090300,7380,7380,7380,7380,7380,1
20240828,090200,0,7350,7350,7350,7350,0
20240828,090100,0,7350,7350,7350,7350,0
20240828,090000,0,7350,7350,7350,7350,0