KissMeData/446190/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,213100,77000,2285,2285,2285,2285,1
20240828,213000,77000,2285,2285,2285,2285,0
20240828,212900,77000,2285,2285,2285,2285,0
20240828,212800,77000,2285,2285,2285,2285,0
20240828,212700,77000,2285,2285,2285,2285,0
20240828,212600,77000,2285,2285,2285,2285,0
20240828,212500,77000,2285,2285,2285,2285,0
20240828,212400,77000,2285,2285,2285,2285,0
20240828,212300,77000,2285,2285,2285,2285,0
20240828,212200,77000,2285,2285,2285,2285,0
20240828,212100,77000,2285,2285,2285,2285,0
20240828,212000,77000,2285,2285,2285,2285,0
20240828,211900,77000,2285,2285,2285,2285,0
20240828,211800,77000,2285,2285,2285,2285,0
20240828,211700,77000,2285,2285,2285,2285,0
20240828,211600,77000,2285,2285,2285,2285,0
20240828,211500,77000,2285,2285,2285,2285,0
20240828,211400,77000,2285,2285,2285,2285,0
20240828,211300,77000,2285,2285,2285,2285,0
20240828,211200,77000,2285,2285,2285,2285,0
20240828,211100,77000,2285,2285,2285,2285,0
20240828,211000,77000,2285,2285,2285,2285,0
20240828,210900,77000,2285,2285,2285,2285,0
20240828,210800,77000,2285,2285,2285,2285,0
20240828,210700,77000,2285,2285,2285,2285,0
20240828,210600,77000,2285,2285,2285,2285,0
20240828,210500,77000,2285,2285,2285,2285,0
20240828,210400,77000,2285,2285,2285,2285,0
20240828,210300,77000,2285,2285,2285,2285,0
20240828,210200,77000,2285,2285,2285,2285,0
20240828,210100,77000,2285,2285,2285,2285,1
20240828,210000,77000,2285,2285,2285,2285,0
20240828,205900,77000,2285,2285,2285,2285,0
20240828,205800,77000,2285,2285,2285,2285,0
20240828,205700,77000,2285,2285,2285,2285,0
20240828,205600,77000,2285,2285,2285,2285,0
20240828,205500,77000,2285,2285,2285,2285,0
20240828,205400,77000,2285,2285,2285,2285,0
20240828,205300,77000,2285,2285,2285,2285,0
20240828,205200,77000,2285,2285,2285,2285,0
20240828,205100,77000,2285,2285,2285,2285,0
20240828,205000,77000,2285,2285,2285,2285,0
20240828,204900,77000,2285,2285,2285,2285,0
20240828,204800,77000,2285,2285,2285,2285,0
20240828,204700,77000,2285,2285,2285,2285,0
20240828,204600,77000,2285,2285,2285,2285,0
20240828,204500,77000,2285,2285,2285,2285,0
20240828,204400,77000,2285,2285,2285,2285,0
20240828,204300,77000,2285,2285,2285,2285,0
20240828,204200,77000,2285,2285,2285,2285,0
20240828,204100,77000,2285,2285,2285,2285,0
20240828,204000,77000,2285,2285,2285,2285,0
20240828,203900,77000,2285,2285,2285,2285,0
20240828,203800,77000,2285,2285,2285,2285,0
20240828,203700,77000,2285,2285,2285,2285,0
20240828,203600,77000,2285,2285,2285,2285,0
20240828,203500,77000,2285,2285,2285,2285,0
20240828,203400,77000,2285,2285,2285,2285,0
20240828,203300,77000,2285,2285,2285,2285,0
20240828,203200,77000,2285,2285,2285,2285,0
20240828,203100,77000,2285,2285,2285,2285,1
20240828,203000,77000,2285,2285,2285,2285,0
20240828,202900,77000,2285,2285,2285,2285,0
20240828,202800,77000,2285,2285,2285,2285,0
20240828,202700,77000,2285,2285,2285,2285,0
20240828,202600,77000,2285,2285,2285,2285,0
20240828,202500,77000,2285,2285,2285,2285,0
20240828,202400,77000,2285,2285,2285,2285,0
20240828,202300,77000,2285,2285,2285,2285,0
20240828,202200,77000,2285,2285,2285,2285,0
20240828,202100,77000,2285,2285,2285,2285,0
20240828,202000,77000,2285,2285,2285,2285,0
20240828,201900,77000,2285,2285,2285,2285,0
20240828,201800,77000,2285,2285,2285,2285,0
20240828,201700,77000,2285,2285,2285,2285,0
20240828,201600,77000,2285,2285,2285,2285,0
20240828,201500,77000,2285,2285,2285,2285,0
20240828,201400,77000,2285,2285,2285,2285,0
20240828,201300,77000,2285,2285,2285,2285,0
20240828,201200,77000,2285,2285,2285,2285,0
20240828,201100,77000,2285,2285,2285,2285,0
20240828,201000,77000,2285,2285,2285,2285,0
20240828,200900,77000,2285,2285,2285,2285,0
20240828,200800,77000,2285,2285,2285,2285,0
20240828,200700,77000,2285,2285,2285,2285,0
20240828,200600,77000,2285,2285,2285,2285,0
20240828,200500,77000,2285,2285,2285,2285,0
20240828,200400,77000,2285,2285,2285,2285,0
20240828,200300,77000,2285,2285,2285,2285,0
20240828,200200,77000,2285,2285,2285,2285,0
20240828,200100,77000,2285,2285,2285,2285,1
20240828,200000,77000,2285,2285,2285,2285,0
20240828,195900,77000,2285,2285,2285,2285,0
20240828,195800,77000,2285,2285,2285,2285,0
20240828,195700,77000,2285,2285,2285,2285,0
20240828,195600,77000,2285,2285,2285,2285,0
20240828,195500,77000,2285,2285,2285,2285,0
20240828,195400,77000,2285,2285,2285,2285,0
20240828,195300,77000,2285,2285,2285,2285,0
20240828,195200,77000,2285,2285,2285,2285,0
20240828,195100,77000,2285,2285,2285,2285,0
20240828,195000,77000,2285,2285,2285,2285,0
20240828,194900,77000,2285,2285,2285,2285,0
20240828,194800,77000,2285,2285,2285,2285,0
20240828,194700,77000,2285,2285,2285,2285,0
20240828,194600,77000,2285,2285,2285,2285,0
20240828,194500,77000,2285,2285,2285,2285,0
20240828,194400,77000,2285,2285,2285,2285,0
20240828,194300,77000,2285,2285,2285,2285,0
20240828,194200,77000,2285,2285,2285,2285,0
20240828,194100,77000,2285,2285,2285,2285,0
20240828,194000,77000,2285,2285,2285,2285,0
20240828,193900,77000,2285,2285,2285,2285,0
20240828,193800,77000,2285,2285,2285,2285,0
20240828,193700,77000,2285,2285,2285,2285,0
20240828,193600,77000,2285,2285,2285,2285,0
20240828,193500,77000,2285,2285,2285,2285,0
20240828,193400,77000,2285,2285,2285,2285,0
20240828,193300,77000,2285,2285,2285,2285,0
20240828,193200,77000,2285,2285,2285,2285,0
20240828,193100,77000,2285,2285,2285,2285,1
20240828,193000,77000,2285,2285,2285,2285,0
20240828,192900,77000,2285,2285,2285,2285,0
20240828,192800,77000,2285,2285,2285,2285,0
20240828,192700,77000,2285,2285,2285,2285,0
20240828,192600,77000,2285,2285,2285,2285,0
20240828,192500,77000,2285,2285,2285,2285,0
20240828,192400,77000,2285,2285,2285,2285,0
20240828,192300,77000,2285,2285,2285,2285,0
20240828,192200,77000,2285,2285,2285,2285,0
20240828,192100,77000,2285,2285,2285,2285,0
20240828,192000,77000,2285,2285,2285,2285,0
20240828,191900,77000,2285,2285,2285,2285,0
20240828,191800,77000,2285,2285,2285,2285,0
20240828,191700,77000,2285,2285,2285,2285,0
20240828,191600,77000,2285,2285,2285,2285,0
20240828,191500,77000,2285,2285,2285,2285,0
20240828,191400,77000,2285,2285,2285,2285,0
20240828,191300,77000,2285,2285,2285,2285,0
20240828,191200,77000,2285,2285,2285,2285,0
20240828,191100,77000,2285,2285,2285,2285,0
20240828,191000,77000,2285,2285,2285,2285,0
20240828,190900,77000,2285,2285,2285,2285,0
20240828,190800,77000,2285,2285,2285,2285,0
20240828,190700,77000,2285,2285,2285,2285,0
20240828,190600,77000,2285,2285,2285,2285,0
20240828,190500,77000,2285,2285,2285,2285,0
20240828,190400,77000,2285,2285,2285,2285,0
20240828,190300,77000,2285,2285,2285,2285,0
20240828,190200,77000,2285,2285,2285,2285,0
20240828,190100,77000,2285,2285,2285,2285,1
20240828,190000,77000,2285,2285,2285,2285,0
20240828,185900,77000,2285,2285,2285,2285,0
20240828,185800,77000,2285,2285,2285,2285,0
20240828,185700,77000,2285,2285,2285,2285,0
20240828,185600,77000,2285,2285,2285,2285,0
20240828,185500,77000,2285,2285,2285,2285,0
20240828,185400,77000,2285,2285,2285,2285,0
20240828,185300,77000,2285,2285,2285,2285,0
20240828,185200,77000,2285,2285,2285,2285,0
20240828,185100,77000,2285,2285,2285,2285,0
20240828,185000,77000,2285,2285,2285,2285,0
20240828,184900,77000,2285,2285,2285,2285,0
20240828,184800,77000,2285,2285,2285,2285,0
20240828,184700,77000,2285,2285,2285,2285,0
20240828,184600,77000,2285,2285,2285,2285,0
20240828,184500,77000,2285,2285,2285,2285,0
20240828,184400,77000,2285,2285,2285,2285,0
20240828,184300,77000,2285,2285,2285,2285,0
20240828,184200,77000,2285,2285,2285,2285,0
20240828,184100,77000,2285,2285,2285,2285,0
20240828,184000,77000,2285,2285,2285,2285,0
20240828,183900,77000,2285,2285,2285,2285,0
20240828,183800,77000,2285,2285,2285,2285,0
20240828,183700,77000,2285,2285,2285,2285,0
20240828,183600,77000,2285,2285,2285,2285,0
20240828,183500,77000,2285,2285,2285,2285,0
20240828,183400,77000,2285,2285,2285,2285,0
20240828,183300,77000,2285,2285,2285,2285,0
20240828,183200,77000,2285,2285,2285,2285,0
20240828,183100,77000,2285,2285,2285,2285,1
20240828,183000,77000,2285,2285,2285,2285,0
20240828,182900,77000,2285,2285,2285,2285,0
20240828,182800,77000,2285,2285,2285,2285,0
20240828,182700,77000,2285,2285,2285,2285,0
20240828,182600,77000,2285,2285,2285,2285,0
20240828,182500,77000,2285,2285,2285,2285,0
20240828,182400,77000,2285,2285,2285,2285,0
20240828,182300,77000,2285,2285,2285,2285,0
20240828,182200,77000,2285,2285,2285,2285,0
20240828,182100,77000,2285,2285,2285,2285,0
20240828,182000,77000,2285,2285,2285,2285,0
20240828,181900,77000,2285,2285,2285,2285,0
20240828,181800,77000,2285,2285,2285,2285,0
20240828,181700,77000,2285,2285,2285,2285,0
20240828,181600,77000,2285,2285,2285,2285,0
20240828,181500,77000,2285,2285,2285,2285,0
20240828,181400,77000,2285,2285,2285,2285,0
20240828,181300,77000,2285,2285,2285,2285,0
20240828,181200,77000,2285,2285,2285,2285,0
20240828,181100,77000,2285,2285,2285,2285,0
20240828,181000,77000,2285,2285,2285,2285,0
20240828,180900,77000,2285,2285,2285,2285,0
20240828,180800,77000,2285,2285,2285,2285,0
20240828,180700,77000,2285,2285,2285,2285,0
20240828,180600,77000,2285,2285,2285,2285,0
20240828,180500,77000,2285,2285,2285,2285,0
20240828,180400,77000,2285,2285,2285,2285,0
20240828,180300,77000,2285,2285,2285,2285,0
20240828,180200,77000,2285,2285,2285,2285,0
20240828,180100,77000,2285,2285,2285,2285,1
20240828,180000,77000,2285,2285,2285,2285,0
20240828,175900,77000,2285,2285,2285,2285,0
20240828,175800,77000,2285,2285,2285,2285,0
20240828,175700,77000,2285,2285,2285,2285,0
20240828,175600,77000,2285,2285,2285,2285,0
20240828,175500,77000,2285,2285,2285,2285,0
20240828,175400,77000,2285,2285,2285,2285,0
20240828,175300,77000,2285,2285,2285,2285,0
20240828,175200,77000,2285,2285,2285,2285,0
20240828,175100,77000,2285,2285,2285,2285,0
20240828,175000,77000,2285,2285,2285,2285,0
20240828,174900,77000,2285,2285,2285,2285,0
20240828,174800,77000,2285,2285,2285,2285,0
20240828,174700,77000,2285,2285,2285,2285,0
20240828,174600,77000,2285,2285,2285,2285,0
20240828,174500,77000,2285,2285,2285,2285,0
20240828,174400,77000,2285,2285,2285,2285,0
20240828,174300,77000,2285,2285,2285,2285,0
20240828,174200,77000,2285,2285,2285,2285,0
20240828,174100,77000,2285,2285,2285,2285,0
20240828,174000,77000,2285,2285,2285,2285,0
20240828,173900,77000,2285,2285,2285,2285,0
20240828,173800,77000,2285,2285,2285,2285,0
20240828,173700,77000,2285,2285,2285,2285,0
20240828,173600,77000,2285,2285,2285,2285,0
20240828,173500,77000,2285,2285,2285,2285,0
20240828,173400,77000,2285,2285,2285,2285,0
20240828,173300,77000,2285,2285,2285,2285,0
20240828,173200,77000,2285,2285,2285,2285,0
20240828,173100,77000,2285,2285,2285,2285,1
20240828,173000,77000,2285,2285,2285,2285,0
20240828,172900,77000,2285,2285,2285,2285,0
20240828,172800,77000,2285,2285,2285,2285,0
20240828,172700,77000,2285,2285,2285,2285,0
20240828,172600,77000,2285,2285,2285,2285,0
20240828,172500,77000,2285,2285,2285,2285,0
20240828,172400,77000,2285,2285,2285,2285,0
20240828,172300,77000,2285,2285,2285,2285,0
20240828,172200,77000,2285,2285,2285,2285,0
20240828,172100,77000,2285,2285,2285,2285,0
20240828,172000,77000,2285,2285,2285,2285,0
20240828,171900,77000,2285,2285,2285,2285,0
20240828,171800,77000,2285,2285,2285,2285,0
20240828,171700,77000,2285,2285,2285,2285,0
20240828,171600,77000,2285,2285,2285,2285,0
20240828,171500,77000,2285,2285,2285,2285,0
20240828,171400,77000,2285,2285,2285,2285,0
20240828,171300,77000,2285,2285,2285,2285,0
20240828,171200,77000,2285,2285,2285,2285,0
20240828,171100,77000,2285,2285,2285,2285,0
20240828,171000,77000,2285,2285,2285,2285,0
20240828,170900,77000,2285,2285,2285,2285,0
20240828,170800,77000,2285,2285,2285,2285,0
20240828,170700,77000,2285,2285,2285,2285,0
20240828,170600,77000,2285,2285,2285,2285,0
20240828,170500,77000,2285,2285,2285,2285,0
20240828,170400,77000,2285,2285,2285,2285,0
20240828,170300,77000,2285,2285,2285,2285,0
20240828,170200,77000,2285,2285,2285,2285,0
20240828,170100,77000,2285,2285,2285,2285,1
20240828,170000,77000,2285,2285,2285,2285,0
20240828,165900,77000,2285,2285,2285,2285,0
20240828,165800,77000,2285,2285,2285,2285,0
20240828,165700,77000,2285,2285,2285,2285,0
20240828,165600,77000,2285,2285,2285,2285,0
20240828,165500,77000,2285,2285,2285,2285,0
20240828,165400,77000,2285,2285,2285,2285,0
20240828,165300,77000,2285,2285,2285,2285,0
20240828,165200,77000,2285,2285,2285,2285,0
20240828,165100,77000,2285,2285,2285,2285,0
20240828,165000,77000,2285,2285,2285,2285,0
20240828,164900,77000,2285,2285,2285,2285,0
20240828,164800,77000,2285,2285,2285,2285,0
20240828,164700,77000,2285,2285,2285,2285,0
20240828,164600,77000,2285,2285,2285,2285,0
20240828,164500,77000,2285,2285,2285,2285,0
20240828,164400,77000,2285,2285,2285,2285,0
20240828,164300,77000,2285,2285,2285,2285,0
20240828,164200,77000,2285,2285,2285,2285,0
20240828,164100,77000,2285,2285,2285,2285,0
20240828,164000,77000,2285,2285,2285,2285,0
20240828,163900,77000,2285,2285,2285,2285,0
20240828,163800,77000,2285,2285,2285,2285,0
20240828,163700,77000,2285,2285,2285,2285,0
20240828,163600,77000,2285,2285,2285,2285,0
20240828,163500,77000,2285,2285,2285,2285,0
20240828,163400,77000,2285,2285,2285,2285,0
20240828,163300,77000,2285,2285,2285,2285,0
20240828,163200,77000,2285,2285,2285,2285,0
20240828,163100,77000,2285,2285,2285,2285,1
20240828,163000,77000,2285,2285,2285,2285,0
20240828,162900,77000,2285,2285,2285,2285,0
20240828,162800,77000,2285,2285,2285,2285,0
20240828,162700,77000,2285,2285,2285,2285,0
20240828,162600,77000,2285,2285,2285,2285,0
20240828,162500,77000,2285,2285,2285,2285,0
20240828,162400,77000,2285,2285,2285,2285,0
20240828,162300,77000,2285,2285,2285,2285,0
20240828,162200,77000,2285,2285,2285,2285,0
20240828,162100,77000,2285,2285,2285,2285,0
20240828,162000,77000,2285,2285,2285,2285,0
20240828,161900,77000,2285,2285,2285,2285,0
20240828,161800,77000,2285,2285,2285,2285,0
20240828,161700,77000,2285,2285,2285,2285,0
20240828,161600,77000,2285,2285,2285,2285,0
20240828,161500,77000,2285,2285,2285,2285,0
20240828,161400,77000,2285,2285,2285,2285,0
20240828,161300,77000,2285,2285,2285,2285,0
20240828,161200,77000,2285,2285,2285,2285,0
20240828,161100,77000,2285,2285,2285,2285,0
20240828,161000,77000,2285,2285,2285,2285,0
20240828,160900,77000,2285,2285,2285,2285,0
20240828,160800,77000,2285,2285,2285,2285,0
20240828,160700,77000,2285,2285,2285,2285,0
20240828,160600,77000,2285,2285,2285,2285,0
20240828,160500,77000,2285,2285,2285,2285,0
20240828,160400,77000,2285,2285,2285,2285,0
20240828,160300,77000,2285,2285,2285,2285,0
20240828,160200,77000,2285,2285,2285,2285,0
20240828,160100,77000,2285,2285,2285,2285,1
20240828,160000,77000,2285,2285,2285,2285,0
20240828,155900,77000,2285,2285,2285,2285,0
20240828,155800,77000,2285,2285,2285,2285,0
20240828,155700,77000,2285,2285,2285,2285,0
20240828,155600,77000,2285,2285,2285,2285,0
20240828,155500,77000,2285,2285,2285,2285,0
20240828,155400,77000,2285,2285,2285,2285,0
20240828,155300,77000,2285,2285,2285,2285,0
20240828,155200,77000,2285,2285,2285,2285,0
20240828,155100,77000,2285,2285,2285,2285,0
20240828,155000,77000,2285,2285,2285,2285,0
20240828,154900,77000,2285,2285,2285,2285,0
20240828,154800,77000,2285,2285,2285,2285,0
20240828,154700,77000,2285,2285,2285,2285,0
20240828,154600,77000,2285,2285,2285,2285,0
20240828,154500,77000,2285,2285,2285,2285,0
20240828,154400,77000,2285,2285,2285,2285,0
20240828,154300,77000,2285,2285,2285,2285,0
20240828,154200,77000,2285,2285,2285,2285,0
20240828,154100,77000,2285,2285,2285,2285,0
20240828,154000,77000,2285,2285,2285,2285,0
20240828,153900,77000,2285,2285,2285,2285,0
20240828,153800,77000,2285,2285,2285,2285,0
20240828,153700,77000,2285,2285,2285,2285,0
20240828,153600,77000,2285,2285,2285,2285,0
20240828,153500,77000,2285,2285,2285,2285,0
20240828,153400,77000,2285,2285,2285,2285,0
20240828,153300,77000,2285,2285,2285,2285,0
20240828,153200,77000,2285,2285,2285,2285,0
20240828,153100,77000,2285,2285,2285,2285,1
20240828,153000,77000,2285,2285,2285,2285,0
20240828,152900,77000,2285,2285,2285,2285,0
20240828,152800,77000,2285,2285,2285,2285,0
20240828,152700,77000,2285,2285,2285,2285,0
20240828,152600,77000,2285,2285,2285,2285,0
20240828,152500,77000,2285,2285,2285,2285,0
20240828,152400,77000,2285,2285,2285,2285,0
20240828,152300,77000,2285,2285,2285,2285,0
20240828,152200,77000,2285,2285,2285,2285,0
20240828,152100,77000,2285,2285,2285,2285,0
20240828,152000,77000,2285,2285,2285,2285,0
20240828,151900,77000,2285,2285,2285,2285,0
20240828,151800,77000,2285,2285,2285,2285,0
20240828,151700,77000,2285,2285,2285,2285,0
20240828,151600,77000,2285,2285,2285,2285,0
20240828,151500,77000,2285,2285,2285,2285,0
20240828,151400,77000,2285,2285,2285,2285,0
20240828,151300,77000,2285,2285,2285,2285,0
20240828,151200,77000,2285,2285,2285,2285,0
20240828,151100,77000,2285,2285,2285,2285,0
20240828,151000,77000,2285,2285,2285,2285,0
20240828,150900,77000,2285,2285,2285,2285,0
20240828,150800,77000,2285,2285,2285,2285,0
20240828,150700,77000,2285,2285,2285,2285,0
20240828,150600,77000,2285,2285,2285,2285,0
20240828,150500,77000,2285,2285,2285,2285,0
20240828,150400,77000,2285,2285,2285,2285,0
20240828,150300,77000,2285,2285,2285,2285,0
20240828,150200,77000,2285,2285,2285,2285,0
20240828,150100,77000,2285,2285,2285,2285,0
20240828,150000,77000,2285,2285,2285,2285,0
20240828,145900,77000,2285,2285,2285,2285,0
20240828,145800,77000,2285,2285,2285,2285,0
20240828,145700,77000,2285,2285,2285,2285,0
20240828,145600,77000,2285,2285,2285,2285,0
20240828,145500,77000,2285,2285,2285,2285,0
20240828,145400,77000,2285,2285,2285,2285,0
20240828,145300,77000,2285,2285,2285,2285,0
20240828,145200,77000,2285,2285,2285,2285,0
20240828,145100,77000,2285,2285,2285,2285,0
20240828,145000,77000,2285,2285,2285,2285,0
20240828,144900,77000,2285,2285,2285,2285,0
20240828,144800,77000,2285,2285,2285,2285,0
20240828,144700,77000,2285,2285,2285,2285,0
20240828,144600,77000,2285,2285,2285,2285,0
20240828,144500,77000,2285,2285,2285,2285,0
20240828,144400,77000,2285,2285,2285,2285,0
20240828,144300,77000,2285,2285,2285,2285,0
20240828,144200,77000,2285,2285,2285,2285,0
20240828,144100,77000,2285,2285,2285,2285,0
20240828,144000,77000,2285,2285,2285,2285,0
20240828,143900,77000,2285,2285,2285,2285,0
20240828,143800,77000,2285,2285,2285,2285,0
20240828,143700,77000,2285,2285,2285,2285,0
20240828,143600,77000,2285,2285,2285,2285,0
20240828,143500,77000,2285,2285,2285,2285,0
20240828,143400,77000,2285,2285,2285,2285,0
20240828,143300,77000,2285,2285,2285,2285,0
20240828,143200,77000,2285,2285,2285,2285,0
20240828,143100,77000,2285,2285,2285,2285,0
20240828,143000,77000,2285,2285,2285,2285,0
20240828,142900,77000,2285,2285,2285,2285,0
20240828,142800,77000,2285,2285,2285,2285,0
20240828,142700,77000,2285,2285,2285,2285,0
20240828,142600,77000,2285,2285,2285,2285,0
20240828,142500,77000,2285,2285,2285,2285,0
20240828,142400,77000,2285,2285,2285,2285,0
20240828,142300,77000,2285,2285,2285,2285,0
20240828,142200,77000,2285,2285,2285,2285,0
20240828,142100,77000,2285,2285,2285,2285,0
20240828,142000,77000,2285,2285,2285,2285,0
20240828,141900,77000,2285,2285,2285,2285,0
20240828,141800,77000,2285,2285,2285,2285,0
20240828,141700,77000,2285,2285,2285,2285,0
20240828,141600,77000,2285,2285,2285,2285,0
20240828,141500,77000,2285,2285,2285,2285,0
20240828,141400,77000,2285,2285,2285,2285,0
20240828,141300,77000,2285,2285,2285,2285,0
20240828,141200,77000,2285,2285,2285,2285,0
20240828,141100,77000,2285,2285,2285,2285,0
20240828,141000,77000,2285,2285,2285,2285,0
20240828,140900,77000,2285,2285,2285,2285,0
20240828,140800,77000,2285,2285,2285,2285,0
20240828,140700,77000,2285,2285,2285,2285,0
20240828,140600,77000,2285,2285,2285,2285,0
20240828,140500,77000,2285,2285,2285,2285,0
20240828,140400,77000,2285,2285,2285,2285,0
20240828,140300,77000,2285,2285,2285,2285,0
20240828,140200,77000,2285,2285,2285,2285,0
20240828,140100,77000,2285,2285,2285,2285,0
20240828,140000,77000,2285,2285,2285,2285,0
20240828,135900,77000,2285,2285,2285,2285,0
20240828,135800,77000,2285,2285,2285,2285,0
20240828,135700,77000,2285,2285,2285,2285,0
20240828,135600,77000,2285,2285,2285,2285,0
20240828,135500,77000,2285,2285,2285,2285,0
20240828,135400,77000,2285,2285,2285,2285,0
20240828,135300,77000,2285,2285,2285,2285,0
20240828,135200,77000,2285,2285,2285,2285,0
20240828,135100,77000,2285,2285,2285,2285,0
20240828,135000,77000,2285,2285,2285,2285,0
20240828,134900,77000,2285,2285,2285,2285,0
20240828,134800,77000,2285,2285,2285,2285,0
20240828,134700,77000,2285,2285,2285,2285,0
20240828,134600,77000,2285,2285,2285,2285,0
20240828,134500,77000,2285,2285,2285,2285,0
20240828,134400,77000,2285,2285,2285,2285,0
20240828,134300,77000,2285,2285,2285,2285,0
20240828,134200,77000,2285,2285,2285,2285,0
20240828,134100,77000,2285,2285,2285,2285,0
20240828,134000,77000,2285,2285,2285,2285,0
20240828,133900,77000,2285,2285,2285,2285,0
20240828,133800,77000,2285,2285,2285,2285,0
20240828,133700,77000,2285,2285,2285,2285,0
20240828,133600,77000,2285,2285,2285,2285,0
20240828,133500,77000,2285,2285,2285,2285,0
20240828,133400,77000,2285,2285,2285,2285,0
20240828,133300,77000,2285,2285,2285,2285,0
20240828,133200,77000,2285,2285,2285,2285,0
20240828,133100,77000,2285,2285,2285,2285,0
20240828,133000,77000,2285,2285,2285,2285,0
20240828,132900,77000,2285,2285,2285,2285,0
20240828,132800,77000,2285,2285,2285,2285,0
20240828,132700,77000,2285,2285,2285,2285,0
20240828,132600,77000,2285,2285,2285,2285,0
20240828,132500,77000,2285,2285,2285,2285,0
20240828,132400,77000,2285,2285,2285,2285,0
20240828,132300,77000,2285,2285,2285,2285,0
20240828,132200,77000,2285,2285,2285,2285,0
20240828,132100,77000,2285,2285,2285,2285,0
20240828,132000,77000,2285,2285,2285,2285,0
20240828,131900,77000,2285,2285,2285,2285,0
20240828,131800,77000,2285,2285,2285,2285,0
20240828,131700,77000,2285,2285,2285,2285,0
20240828,131600,77000,2285,2285,2285,2285,0
20240828,131500,77000,2285,2285,2285,2285,0
20240828,131400,77000,2285,2285,2285,2285,0
20240828,131300,77000,2285,2285,2285,2285,0
20240828,131200,77000,2285,2285,2285,2285,0
20240828,131100,77000,2285,2285,2285,2285,0
20240828,131000,77000,2285,2285,2285,2285,0
20240828,130900,77000,2285,2285,2285,2285,0
20240828,130800,77000,2285,2285,2285,2285,0
20240828,130700,77000,2285,2285,2285,2285,0
20240828,130600,77000,2285,2285,2285,2285,0
20240828,130500,77000,2285,2285,2285,2285,0
20240828,130400,77000,2285,2285,2285,2285,0
20240828,130300,77000,2285,2285,2285,2285,0
20240828,130200,77000,2285,2285,2285,2285,0
20240828,130100,77000,2285,2285,2285,2285,0
20240828,130000,77000,2285,2285,2285,2285,0
20240828,125900,77000,2285,2285,2285,2285,0
20240828,125800,77000,2285,2285,2285,2285,0
20240828,125700,77000,2285,2285,2285,2285,0
20240828,125600,77000,2285,2285,2285,2285,0
20240828,125500,77000,2285,2285,2285,2285,0
20240828,125400,77000,2285,2285,2285,2285,0
20240828,125300,77000,2285,2285,2285,2285,0
20240828,125200,77000,2285,2285,2285,2285,0
20240828,125100,77000,2285,2285,2285,2285,0
20240828,125000,77000,2285,2285,2285,2285,0
20240828,124900,77000,2285,2285,2285,2285,0
20240828,124800,77000,2285,2285,2285,2285,0
20240828,124700,77000,2285,2285,2285,2285,0
20240828,124600,77000,2285,2285,2285,2285,0
20240828,124500,77000,2285,2285,2285,2285,0
20240828,124400,77000,2285,2285,2285,2285,0
20240828,124300,77000,2285,2285,2285,2285,0
20240828,124200,77000,2285,2285,2285,2285,0
20240828,124100,77000,2285,2285,2285,2285,0
20240828,124000,77000,2285,2285,2285,2285,0
20240828,123900,77000,2285,2285,2285,2285,0
20240828,123800,77000,2285,2285,2285,2285,0
20240828,123700,77000,2285,2285,2285,2285,0
20240828,123600,77000,2285,2285,2285,2285,0
20240828,123500,77000,2285,2285,2285,2285,0
20240828,123400,77000,2285,2285,2285,2285,0
20240828,123300,77000,2285,2285,2285,2285,0
20240828,123200,77000,2285,2285,2285,2285,0
20240828,123100,77000,2285,2285,2285,2285,0
20240828,123000,77000,2285,2285,2285,2285,0
20240828,122900,77000,2285,2285,2285,2285,0
20240828,122800,77000,2285,2285,2285,2285,0
20240828,122700,77000,2285,2285,2285,2285,0
20240828,122600,77000,2285,2285,2285,2285,0
20240828,122500,77000,2285,2285,2285,2285,0
20240828,122400,77000,2285,2285,2285,2285,0
20240828,122300,77000,2285,2285,2285,2285,0
20240828,122200,77000,2285,2285,2285,2285,0
20240828,122100,77000,2285,2285,2285,2285,0
20240828,122000,77000,2285,2285,2285,2285,0
20240828,121900,77000,2285,2285,2285,2285,0
20240828,121800,77000,2285,2285,2285,2285,0
20240828,121700,77000,2285,2285,2285,2285,0
20240828,121600,77000,2285,2285,2285,2285,0
20240828,121500,77000,2285,2285,2285,2285,0
20240828,121400,77000,2285,2285,2285,2285,0
20240828,121300,77000,2285,2285,2285,2285,0
20240828,121200,77000,2285,2285,2285,2285,0
20240828,121100,77000,2285,2285,2285,2285,0
20240828,121000,77000,2285,2285,2285,2285,0
20240828,120900,77000,2285,2285,2285,2285,0
20240828,120800,77000,2285,2285,2285,2285,0
20240828,120700,77000,2285,2285,2285,2285,0
20240828,120600,77000,2285,2285,2285,2285,0
20240828,120500,77000,2285,2285,2285,2285,0
20240828,120400,77000,2285,2285,2285,2285,0
20240828,120300,77000,2285,2285,2285,2285,0
20240828,120200,77000,2285,2285,2285,2285,0
20240828,120100,77000,2285,2285,2285,2285,0
20240828,120000,77000,2285,2285,2285,2285,0
20240828,115900,77000,2285,2285,2285,2285,0
20240828,115800,77000,2285,2285,2285,2285,0
20240828,115700,77000,2285,2285,2285,2285,0
20240828,115600,77000,2285,2285,2285,2285,0
20240828,115500,77000,2285,2285,2285,2285,0
20240828,115400,77000,2285,2285,2285,2285,0
20240828,115300,77000,2285,2285,2285,2285,0
20240828,115200,77000,2285,2285,2285,2285,0
20240828,115100,77000,2285,2285,2285,2285,0
20240828,115000,77000,2285,2285,2285,2285,0
20240828,114900,77000,2285,2285,2285,2285,0
20240828,114800,77000,2285,2285,2285,2285,0
20240828,114700,77000,2285,2285,2285,2285,0
20240828,114600,77000,2285,2285,2285,2285,0
20240828,114500,77000,2285,2285,2285,2285,0
20240828,114400,77000,2285,2285,2285,2285,0
20240828,114300,77000,2285,2285,2285,2285,0
20240828,114200,77000,2285,2285,2285,2285,0
20240828,114100,77000,2285,2285,2285,2285,0
20240828,114000,77000,2285,2285,2285,2285,0
20240828,113900,77000,2285,2285,2285,2285,0
20240828,113800,77000,2285,2285,2285,2285,0
20240828,113700,77000,2285,2285,2285,2285,0
20240828,113600,77000,2285,2285,2285,2285,0
20240828,113500,77000,2285,2285,2285,2285,0
20240828,113400,77000,2285,2285,2285,2285,0
20240828,113300,77000,2285,2285,2285,2285,0
20240828,113200,77000,2285,2285,2285,2285,0
20240828,113100,77000,2285,2285,2285,2285,0
20240828,113000,77000,2285,2285,2285,2285,0
20240828,112900,77000,2285,2285,2285,2285,0
20240828,112800,77000,2285,2285,2285,2285,0
20240828,112700,77000,2285,2285,2285,2285,0
20240828,112600,77000,2285,2285,2285,2285,0
20240828,112500,77000,2285,2285,2285,2285,0
20240828,112400,77000,2285,2285,2285,2285,0
20240828,112300,77000,2285,2285,2285,2285,0
20240828,112200,77000,2285,2285,2285,2285,0
20240828,112100,77000,2285,2285,2285,2285,0
20240828,112000,77000,2285,2285,2285,2285,0
20240828,111900,77000,2285,2285,2285,2285,0
20240828,111800,77000,2285,2285,2285,2285,0
20240828,111700,77000,2285,2285,2285,2285,0
20240828,111600,77000,2285,2285,2285,2285,0
20240828,111500,77000,2285,2285,2285,2285,0
20240828,111400,77000,2285,2285,2285,2285,0
20240828,111300,77000,2285,2285,2285,2285,0
20240828,111200,77000,2285,2285,2285,2285,0
20240828,111100,77000,2285,2285,2285,2285,0
20240828,111000,77000,2285,2285,2285,2285,0
20240828,110900,77000,2285,2285,2285,2285,0
20240828,110800,77000,2285,2285,2285,2285,0
20240828,110700,77000,2285,2285,2285,2285,0
20240828,110600,77000,2285,2285,2285,2285,0
20240828,110500,77000,2285,2285,2285,2285,0
20240828,110400,77000,2285,2285,2285,2285,0
20240828,110300,77000,2285,2285,2285,2285,0
20240828,110200,77000,2285,2285,2285,2285,0
20240828,110100,77000,2285,2285,2285,2285,0
20240828,110000,77000,2285,2285,2285,2285,0
20240828,105900,77000,2285,2285,2285,2285,0
20240828,105800,77000,2285,2285,2285,2285,0
20240828,105700,77000,2285,2285,2285,2285,0
20240828,105600,77000,2285,2285,2285,2285,0
20240828,105500,77000,2285,2285,2285,2285,0
20240828,105400,77000,2285,2285,2285,2285,1
20240828,105300,74715,2255,2255,2255,2255,0
20240828,105200,74715,2255,2255,2255,2255,0
20240828,105100,74715,2255,2255,2255,2255,0
20240828,105000,74715,2255,2255,2255,2255,0
20240828,104900,74715,2255,2255,2255,2255,0
20240828,104800,74715,2255,2255,2255,2255,0
20240828,104700,74715,2255,2255,2255,2255,0
20240828,104600,74715,2255,2255,2255,2255,0
20240828,104500,74715,2255,2255,2255,2255,0
20240828,104400,74715,2255,2255,2255,2255,0
20240828,104300,74715,2255,2255,2255,2255,0
20240828,104200,74715,2255,2255,2255,2255,0
20240828,104100,74715,2255,2255,2255,2255,0
20240828,104000,74715,2255,2255,2255,2255,0
20240828,103900,74715,2255,2255,2255,2255,0
20240828,103800,74715,2255,2255,2255,2255,0
20240828,103700,74715,2255,2255,2255,2255,0
20240828,103600,74715,2255,2255,2255,2255,0
20240828,103500,74715,2255,2255,2255,2255,0
20240828,103400,74715,2255,2255,2255,2255,0
20240828,103300,74715,2255,2255,2255,2255,0
20240828,103200,74715,2255,2255,2255,2255,0
20240828,103100,74715,2255,2255,2255,2255,0
20240828,103000,74715,2255,2255,2255,2255,0
20240828,102900,74715,2255,2255,2255,2255,0
20240828,102800,74715,2255,2255,2255,2255,0
20240828,102700,74715,2255,2255,2255,2255,1
20240828,102600,72460,2285,2285,2285,2285,0
20240828,102500,72460,2285,2285,2285,2285,0
20240828,102400,72460,2285,2285,2285,2285,0
20240828,102300,72460,2285,2285,2285,2285,0
20240828,102200,72460,2285,2285,2285,2285,0
20240828,102100,72460,2285,2285,2285,2285,0
20240828,102000,72460,2285,2285,2285,2285,0
20240828,101900,72460,2285,2285,2285,2285,1
20240828,101800,70175,2285,2285,2285,2285,0
20240828,101700,70175,2285,2285,2285,2285,0
20240828,101600,70175,2285,2285,2285,2285,0
20240828,101500,70175,2285,2285,2285,2285,1
20240828,101400,67890,2255,2255,2255,2255,0
20240828,101300,67890,2255,2255,2255,2255,0
20240828,101200,67890,2255,2255,2255,2255,0
20240828,101100,67890,2255,2260,2260,2255,22
20240828,101000,18250,2290,2290,2290,2290,0
20240828,100900,18250,2290,2290,2290,2290,0
20240828,100800,18250,2290,2290,2290,2290,0
20240828,100700,18250,2290,2290,2290,2290,0
20240828,100600,18250,2290,2290,2290,2290,0
20240828,100500,18250,2290,2290,2290,2290,0
20240828,100400,18250,2290,2290,2290,2290,0
20240828,100300,18250,2290,2290,2290,2290,0
20240828,100200,18250,2290,2290,2290,2290,0
20240828,100100,18250,2290,2290,2290,2290,0
20240828,100000,18250,2290,2290,2290,2290,0
20240828,095900,18250,2290,2290,2290,2290,0
20240828,095800,18250,2290,2290,2290,2290,0
20240828,095700,18250,2290,2290,2290,2290,0
20240828,095600,18250,2290,2290,2290,2290,0
20240828,095500,18250,2290,2290,2290,2290,0
20240828,095400,18250,2290,2290,2290,2290,0
20240828,095300,18250,2290,2290,2290,2290,0
20240828,095200,18250,2290,2290,2290,2290,0
20240828,095100,18250,2290,2290,2290,2290,0
20240828,095000,18250,2290,2290,2290,2290,0
20240828,094900,18250,2290,2290,2290,2290,0
20240828,094800,18250,2290,2290,2290,2290,0
20240828,094700,18250,2290,2290,2290,2290,0
20240828,094600,18250,2290,2290,2290,2290,0
20240828,094500,18250,2290,2290,2290,2290,0
20240828,094400,18250,2290,2290,2290,2290,0
20240828,094300,18250,2290,2290,2290,2290,0
20240828,094200,18250,2290,2290,2290,2290,0
20240828,094100,18250,2290,2290,2290,2290,0
20240828,094000,18250,2290,2290,2290,2290,0
20240828,093900,18250,2290,2290,2290,2290,0
20240828,093800,18250,2290,2290,2290,2290,0
20240828,093700,18250,2290,2290,2290,2290,0
20240828,093600,18250,2290,2290,2290,2290,0
20240828,093500,18250,2290,2290,2290,2290,0
20240828,093400,18250,2290,2290,2290,2290,0
20240828,093300,18250,2290,2290,2290,2290,0
20240828,093200,18250,2290,2290,2290,2290,0
20240828,093100,18250,2290,2290,2290,2290,0
20240828,093000,18250,2290,2290,2290,2290,0
20240828,092900,18250,2290,2290,2290,2290,0
20240828,092800,18250,2290,2290,2290,2290,0
20240828,092700,18250,2290,2290,2290,2290,0
20240828,092600,18250,2290,2290,2290,2290,0
20240828,092500,18250,2290,2290,2290,2290,0
20240828,092400,18250,2290,2290,2290,2290,0
20240828,092300,18250,2290,2290,2290,2290,0
20240828,092200,18250,2290,2290,2290,2290,0
20240828,092100,18250,2290,2290,2290,2290,2
20240828,092000,13670,2295,2295,2295,2295,0
20240828,091900,13670,2295,2295,2295,2295,0
20240828,091800,13670,2295,2295,2295,2295,0
20240828,091700,13670,2295,2295,2295,2295,0
20240828,091600,13670,2295,2295,2295,2295,0
20240828,091500,13670,2295,2295,2295,2295,0
20240828,091400,13670,2295,2295,2295,2295,0
20240828,091300,13670,2295,2295,2295,2295,0
20240828,091200,13670,2295,2275,2295,2275,6
20240828,091100,0,2265,2265,2265,2265,0
20240828,091000,0,2265,2265,2265,2265,0
20240828,090900,0,2265,2265,2265,2265,0
20240828,090800,0,2265,2265,2265,2265,0
20240828,090700,0,2265,2265,2265,2265,0
20240828,090600,0,2265,2265,2265,2265,0
20240828,090500,0,2265,2265,2265,2265,0
20240828,090400,0,2265,2265,2265,2265,0
20240828,090300,0,2265,2265,2265,2265,0
20240828,090200,0,2265,2265,2265,2265,0
20240828,090100,0,2265,2265,2265,2265,0
20240828,090000,0,2265,2265,2265,2265,0