KissMeData/086220/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195500,883410,2455,2620,2620,2455,306
20240809,195400,883410,2455,2455,2455,2455,0
20240809,195300,883410,2455,2455,2455,2455,0
20240809,195200,883410,2455,2455,2455,2455,0
20240809,195100,883410,2455,2455,2455,2455,0
20240809,195000,883410,2455,2455,2455,2455,0
20240809,194900,883410,2455,2455,2455,2455,0
20240809,194800,883410,2455,2455,2455,2455,0
20240809,194700,883410,2455,2455,2455,2455,0
20240809,194600,883410,2455,2455,2455,2455,0
20240809,194500,883410,2455,2455,2455,2455,0
20240809,194400,883410,2455,2455,2455,2455,0
20240809,194300,883410,2455,2455,2455,2455,0
20240809,194200,883410,2455,2455,2455,2455,0
20240809,194100,883410,2455,2455,2455,2455,0
20240809,194000,883410,2455,2455,2455,2455,0
20240809,193900,883410,2455,2455,2455,2455,0
20240809,193800,883410,2455,2455,2455,2455,0
20240809,193700,883410,2455,2455,2455,2455,0
20240809,193600,883410,2455,2455,2455,2455,0
20240809,193500,883410,2455,2455,2455,2455,0
20240809,193400,883410,2455,2455,2455,2455,0
20240809,193300,883410,2455,2455,2455,2455,0
20240809,193200,883410,2455,2455,2455,2455,0
20240809,193100,883410,2455,2455,2455,2455,0
20240809,193000,883410,2455,2455,2455,2455,0
20240809,192900,883410,2455,2455,2455,2455,0
20240809,192800,883410,2455,2455,2455,2455,0
20240809,192700,883410,2455,2455,2455,2455,0
20240809,192600,883410,2455,2455,2455,2455,0
20240809,192500,883410,2455,2620,2620,2455,306
20240809,192400,883410,2455,2455,2455,2455,0
20240809,192300,883410,2455,2455,2455,2455,0
20240809,192200,883410,2455,2455,2455,2455,0
20240809,192100,883410,2455,2455,2455,2455,0
20240809,192000,883410,2455,2455,2455,2455,0
20240809,191900,883410,2455,2455,2455,2455,0
20240809,191800,883410,2455,2455,2455,2455,0
20240809,191700,883410,2455,2455,2455,2455,0
20240809,191600,883410,2455,2455,2455,2455,0
20240809,191500,883410,2455,2455,2455,2455,0
20240809,191400,883410,2455,2455,2455,2455,0
20240809,191300,883410,2455,2455,2455,2455,0
20240809,191200,883410,2455,2455,2455,2455,0
20240809,191100,883410,2455,2455,2455,2455,0
20240809,191000,883410,2455,2455,2455,2455,0
20240809,190900,883410,2455,2455,2455,2455,0
20240809,190800,883410,2455,2455,2455,2455,0
20240809,190700,883410,2455,2455,2455,2455,0
20240809,190600,883410,2455,2455,2455,2455,0
20240809,190500,883410,2455,2455,2455,2455,0
20240809,190400,883410,2455,2455,2455,2455,0
20240809,190300,883410,2455,2455,2455,2455,0
20240809,190200,883410,2455,2455,2455,2455,0
20240809,190100,883410,2455,2455,2455,2455,0
20240809,190000,883410,2455,2455,2455,2455,0
20240809,185900,883410,2455,2455,2455,2455,0
20240809,185800,883410,2455,2455,2455,2455,0
20240809,185700,883410,2455,2455,2455,2455,0
20240809,185600,883410,2455,2455,2455,2455,0
20240809,185500,883410,2455,2620,2620,2455,306
20240809,185400,883410,2455,2455,2455,2455,0
20240809,185300,883410,2455,2455,2455,2455,0
20240809,185200,883410,2455,2455,2455,2455,0
20240809,185100,883410,2455,2455,2455,2455,0
20240809,185000,883410,2455,2455,2455,2455,0
20240809,184900,883410,2455,2455,2455,2455,0
20240809,184800,883410,2455,2455,2455,2455,0
20240809,184700,883410,2455,2455,2455,2455,0
20240809,184600,883410,2455,2455,2455,2455,0
20240809,184500,883410,2455,2455,2455,2455,0
20240809,184400,883410,2455,2455,2455,2455,0
20240809,184300,883410,2455,2455,2455,2455,0
20240809,184200,883410,2455,2455,2455,2455,0
20240809,184100,883410,2455,2455,2455,2455,0
20240809,184000,883410,2455,2455,2455,2455,0
20240809,183900,883410,2455,2455,2455,2455,0
20240809,183800,883410,2455,2455,2455,2455,0
20240809,183700,883410,2455,2455,2455,2455,0
20240809,183600,883410,2455,2455,2455,2455,0
20240809,183500,883410,2455,2455,2455,2455,0
20240809,183400,883410,2455,2455,2455,2455,0
20240809,183300,883410,2455,2455,2455,2455,0
20240809,183200,883410,2455,2455,2455,2455,0
20240809,183100,883410,2455,2455,2455,2455,0
20240809,183000,883410,2455,2455,2455,2455,0
20240809,182900,883410,2455,2455,2455,2455,0
20240809,182800,883410,2455,2455,2455,2455,0
20240809,182700,883410,2455,2455,2455,2455,0
20240809,182600,883410,2455,2455,2455,2455,0
20240809,182500,883410,2455,2620,2620,2455,306
20240809,182400,883410,2455,2455,2455,2455,0
20240809,182300,883410,2455,2455,2455,2455,0
20240809,182200,883410,2455,2455,2455,2455,0
20240809,182100,883410,2455,2455,2455,2455,0
20240809,182000,883410,2455,2455,2455,2455,0
20240809,181900,883410,2455,2455,2455,2455,0
20240809,181800,883410,2455,2455,2455,2455,0
20240809,181700,883410,2455,2455,2455,2455,0
20240809,181600,883410,2455,2455,2455,2455,0
20240809,181500,883410,2455,2455,2455,2455,0
20240809,181400,883410,2455,2455,2455,2455,0
20240809,181300,883410,2455,2455,2455,2455,0
20240809,181200,883410,2455,2455,2455,2455,0
20240809,181100,883410,2455,2455,2455,2455,0
20240809,181000,883410,2455,2455,2455,2455,0
20240809,180900,883410,2455,2455,2455,2455,0
20240809,180800,883410,2455,2455,2455,2455,0
20240809,180700,883410,2455,2455,2455,2455,0
20240809,180600,883410,2455,2455,2455,2455,0
20240809,180500,883410,2455,2455,2455,2455,0
20240809,180400,883410,2455,2455,2455,2455,0
20240809,180300,883410,2455,2455,2455,2455,0
20240809,180200,883410,2455,2455,2455,2455,0
20240809,180100,883410,2455,2455,2455,2455,0
20240809,180000,883410,2455,2455,2455,2455,0
20240809,175900,883410,2455,2455,2455,2455,0
20240809,175800,883410,2455,2455,2455,2455,0
20240809,175700,883410,2455,2455,2455,2455,0
20240809,175600,883410,2455,2455,2455,2455,0
20240809,175500,883410,2455,2620,2620,2455,306
20240809,175400,883410,2455,2455,2455,2455,0
20240809,175300,883410,2455,2455,2455,2455,0
20240809,175200,883410,2455,2455,2455,2455,0
20240809,175100,883410,2455,2455,2455,2455,0
20240809,175000,883410,2455,2455,2455,2455,0
20240809,174900,883410,2455,2455,2455,2455,0
20240809,174800,883410,2455,2455,2455,2455,0
20240809,174700,883410,2455,2455,2455,2455,0
20240809,174600,883410,2455,2455,2455,2455,0
20240809,174500,883410,2455,2455,2455,2455,0
20240809,174400,883410,2455,2455,2455,2455,0
20240809,174300,883410,2455,2455,2455,2455,0
20240809,174200,883410,2455,2455,2455,2455,0
20240809,174100,883410,2455,2455,2455,2455,0
20240809,174000,883410,2455,2455,2455,2455,0
20240809,173900,883410,2455,2455,2455,2455,0
20240809,173800,883410,2455,2455,2455,2455,0
20240809,173700,883410,2455,2455,2455,2455,0
20240809,173600,883410,2455,2455,2455,2455,0
20240809,173500,883410,2455,2455,2455,2455,0
20240809,173400,883410,2455,2455,2455,2455,0
20240809,173300,883410,2455,2455,2455,2455,0
20240809,173200,883410,2455,2455,2455,2455,0
20240809,173100,883410,2455,2455,2455,2455,0
20240809,173000,883410,2455,2455,2455,2455,0
20240809,172900,883410,2455,2455,2455,2455,0
20240809,172800,883410,2455,2455,2455,2455,0
20240809,172700,883410,2455,2455,2455,2455,0
20240809,172600,883410,2455,2455,2455,2455,0
20240809,172500,883410,2455,2620,2620,2455,306
20240809,172400,883410,2455,2455,2455,2455,0
20240809,172300,883410,2455,2455,2455,2455,0
20240809,172200,883410,2455,2455,2455,2455,0
20240809,172100,883410,2455,2455,2455,2455,0
20240809,172000,883410,2455,2455,2455,2455,0
20240809,171900,883410,2455,2455,2455,2455,0
20240809,171800,883410,2455,2455,2455,2455,0
20240809,171700,883410,2455,2455,2455,2455,0
20240809,171600,883410,2455,2455,2455,2455,0
20240809,171500,883410,2455,2455,2455,2455,0
20240809,171400,883410,2455,2455,2455,2455,0
20240809,171300,883410,2455,2455,2455,2455,0
20240809,171200,883410,2455,2455,2455,2455,0
20240809,171100,883410,2455,2455,2455,2455,0
20240809,171000,883410,2455,2455,2455,2455,0
20240809,170900,883410,2455,2455,2455,2455,0
20240809,170800,883410,2455,2455,2455,2455,0
20240809,170700,883410,2455,2455,2455,2455,0
20240809,170600,883410,2455,2455,2455,2455,0
20240809,170500,883410,2455,2455,2455,2455,0
20240809,170400,883410,2455,2455,2455,2455,0
20240809,170300,883410,2455,2455,2455,2455,0
20240809,170200,883410,2455,2455,2455,2455,0
20240809,170100,883410,2455,2455,2455,2455,0
20240809,170000,883410,2455,2455,2455,2455,0
20240809,165900,883410,2455,2455,2455,2455,0
20240809,165800,883410,2455,2455,2455,2455,0
20240809,165700,883410,2455,2455,2455,2455,0
20240809,165600,883410,2455,2455,2455,2455,0
20240809,165500,883410,2455,2620,2620,2455,306
20240809,165400,883410,2455,2455,2455,2455,0
20240809,165300,883410,2455,2455,2455,2455,0
20240809,165200,883410,2455,2455,2455,2455,0
20240809,165100,883410,2455,2455,2455,2455,0
20240809,165000,883410,2455,2455,2455,2455,0
20240809,164900,883410,2455,2455,2455,2455,0
20240809,164800,883410,2455,2455,2455,2455,0
20240809,164700,883410,2455,2455,2455,2455,0
20240809,164600,883410,2455,2455,2455,2455,0
20240809,164500,883410,2455,2455,2455,2455,0
20240809,164400,883410,2455,2455,2455,2455,0
20240809,164300,883410,2455,2455,2455,2455,0
20240809,164200,883410,2455,2455,2455,2455,0
20240809,164100,883410,2455,2455,2455,2455,0
20240809,164000,883410,2455,2455,2455,2455,0
20240809,163900,883410,2455,2455,2455,2455,0
20240809,163800,883410,2455,2455,2455,2455,0
20240809,163700,883410,2455,2455,2455,2455,0
20240809,163600,883410,2455,2455,2455,2455,0
20240809,163500,883410,2455,2455,2455,2455,0
20240809,163400,883410,2455,2455,2455,2455,0
20240809,163300,883410,2455,2455,2455,2455,0
20240809,163200,883410,2455,2455,2455,2455,0
20240809,163100,883410,2455,2455,2455,2455,0
20240809,163000,883410,2455,2455,2455,2455,0
20240809,162900,883410,2455,2455,2455,2455,0
20240809,162800,883410,2455,2455,2455,2455,0
20240809,162700,883410,2455,2455,2455,2455,0
20240809,162600,883410,2455,2455,2455,2455,0
20240809,162500,883410,2455,2620,2620,2455,306
20240809,162400,883410,2455,2455,2455,2455,0
20240809,162300,883410,2455,2455,2455,2455,0
20240809,162200,883410,2455,2455,2455,2455,0
20240809,162100,883410,2455,2455,2455,2455,0
20240809,162000,883410,2455,2455,2455,2455,0
20240809,161900,883410,2455,2455,2455,2455,0
20240809,161800,883410,2455,2455,2455,2455,0
20240809,161700,883410,2455,2455,2455,2455,0
20240809,161600,883410,2455,2455,2455,2455,0
20240809,161500,883410,2455,2455,2455,2455,0
20240809,161400,883410,2455,2455,2455,2455,0
20240809,161300,883410,2455,2455,2455,2455,0
20240809,161200,883410,2455,2455,2455,2455,0
20240809,161100,883410,2455,2455,2455,2455,0
20240809,161000,883410,2455,2455,2455,2455,0
20240809,160900,883410,2455,2455,2455,2455,0
20240809,160800,883410,2455,2455,2455,2455,0
20240809,160700,883410,2455,2455,2455,2455,0
20240809,160600,883410,2455,2455,2455,2455,0
20240809,160500,883410,2455,2455,2455,2455,0
20240809,160400,883410,2455,2455,2455,2455,0
20240809,160300,883410,2455,2455,2455,2455,0
20240809,160200,883410,2455,2455,2455,2455,0
20240809,160100,883410,2455,2455,2455,2455,0
20240809,160000,883410,2455,2455,2455,2455,0
20240809,155900,883410,2455,2455,2455,2455,0
20240809,155800,883410,2455,2455,2455,2455,0
20240809,155700,883410,2455,2455,2455,2455,0
20240809,155600,883410,2455,2455,2455,2455,0
20240809,155500,883410,2455,2620,2620,2455,306
20240809,155400,883410,2455,2455,2455,2455,0
20240809,155300,883410,2455,2455,2455,2455,0
20240809,155200,883410,2455,2455,2455,2455,0
20240809,155100,883410,2455,2455,2455,2455,0
20240809,155000,883410,2455,2455,2455,2455,0
20240809,154900,883410,2455,2455,2455,2455,0
20240809,154800,883410,2455,2455,2455,2455,0
20240809,154700,883410,2455,2455,2455,2455,0
20240809,154600,883410,2455,2455,2455,2455,0
20240809,154500,883410,2455,2455,2455,2455,0
20240809,154400,883410,2455,2455,2455,2455,0
20240809,154300,883410,2455,2455,2455,2455,0
20240809,154200,883410,2455,2455,2455,2455,0
20240809,154100,883410,2455,2455,2455,2455,0
20240809,154000,883410,2455,2455,2455,2455,0
20240809,153900,883410,2455,2455,2455,2455,0
20240809,153800,883410,2455,2455,2455,2455,0
20240809,153700,883410,2455,2455,2455,2455,0
20240809,153600,883410,2455,2455,2455,2455,0
20240809,153500,883410,2455,2455,2455,2455,0
20240809,153400,883410,2455,2455,2455,2455,0
20240809,153300,883410,2455,2455,2455,2455,0
20240809,153200,883410,2455,2455,2455,2455,0
20240809,153100,883410,2455,2455,2455,2455,0
20240809,153000,883410,2455,2455,2455,2455,0
20240809,152900,883410,2455,2455,2455,2455,0
20240809,152800,883410,2455,2455,2455,2455,0
20240809,152700,883410,2455,2455,2455,2455,0
20240809,152600,883410,2455,2455,2455,2455,0
20240809,152500,883410,2455,2455,2455,2455,0
20240809,152400,883410,2455,2455,2455,2455,0
20240809,152300,883410,2455,2455,2455,2455,0
20240809,152200,883410,2455,2455,2455,2455,0
20240809,152100,883410,2455,2455,2455,2455,0
20240809,152000,883410,2455,2455,2455,2455,0
20240809,151900,883410,2455,2455,2455,2455,0
20240809,151800,883410,2455,2455,2455,2455,0
20240809,151700,883410,2455,2455,2455,2455,0
20240809,151600,883410,2455,2455,2455,2455,0
20240809,151500,883410,2455,2455,2455,2455,0
20240809,151400,883410,2455,2455,2455,2455,0
20240809,151300,883410,2455,2455,2455,2455,0
20240809,151200,883410,2455,2455,2455,2455,0
20240809,151100,883410,2455,2455,2455,2455,0
20240809,151000,883410,2455,2455,2455,2455,0
20240809,150900,883410,2455,2455,2455,2455,0
20240809,150800,883410,2455,2455,2455,2455,0
20240809,150700,883410,2455,2455,2455,2455,0
20240809,150600,883410,2455,2455,2455,2455,0
20240809,150500,883410,2455,2455,2455,2455,0
20240809,150400,883410,2455,2455,2455,2455,0
20240809,150300,883410,2455,2455,2455,2455,0
20240809,150200,883410,2455,2455,2455,2455,0
20240809,150100,883410,2455,2455,2455,2455,0
20240809,150000,883410,2455,2455,2455,2455,0
20240809,145900,883410,2455,2455,2455,2455,0
20240809,145800,883410,2455,2455,2455,2455,0
20240809,145700,883410,2455,2455,2455,2455,0
20240809,145600,883410,2455,2455,2455,2455,0
20240809,145500,883410,2455,2455,2455,2455,0
20240809,145400,883410,2455,2455,2455,2455,0
20240809,145300,883410,2455,2455,2455,2455,0
20240809,145200,883410,2455,2455,2455,2455,0
20240809,145100,883410,2455,2455,2455,2455,0
20240809,145000,883410,2455,2455,2455,2455,0
20240809,144900,883410,2455,2455,2455,2455,0
20240809,144800,883410,2455,2455,2455,2455,0
20240809,144700,883410,2455,2455,2455,2455,0
20240809,144600,883410,2455,2455,2455,2455,0
20240809,144500,883410,2455,2455,2455,2455,0
20240809,144400,883410,2455,2455,2455,2455,0
20240809,144300,883410,2455,2455,2455,2455,0
20240809,144200,883410,2455,2455,2455,2455,0
20240809,144100,883410,2455,2455,2455,2455,0
20240809,144000,883410,2455,2455,2455,2455,0
20240809,143900,883410,2455,2455,2455,2455,0
20240809,143800,883410,2455,2455,2455,2455,0
20240809,143700,883410,2455,2455,2455,2455,0
20240809,143600,883410,2455,2455,2455,2455,0
20240809,143500,883410,2455,2455,2455,2455,0
20240809,143400,883410,2455,2455,2455,2455,0
20240809,143300,883410,2455,2455,2455,2455,0
20240809,143200,883410,2455,2455,2455,2455,0
20240809,143100,883410,2455,2455,2455,2455,0
20240809,143000,883410,2455,2455,2455,2455,0
20240809,142900,883410,2455,2455,2455,2455,0
20240809,142800,883410,2455,2455,2455,2455,0
20240809,142700,883410,2455,2455,2455,2455,0
20240809,142600,883410,2455,2455,2455,2455,0
20240809,142500,883410,2455,2455,2455,2455,0
20240809,142400,883410,2455,2455,2455,2455,0
20240809,142300,883410,2455,2455,2455,2455,0
20240809,142200,883410,2455,2455,2455,2455,0
20240809,142100,883410,2455,2455,2455,2455,0
20240809,142000,883410,2455,2455,2455,2455,0
20240809,141900,883410,2455,2455,2455,2455,0
20240809,141800,883410,2455,2455,2455,2455,0
20240809,141700,883410,2455,2455,2455,2455,0
20240809,141600,883410,2455,2455,2455,2455,0
20240809,141500,883410,2455,2455,2455,2455,0
20240809,141400,883410,2455,2455,2455,2455,0
20240809,141300,883410,2455,2455,2455,2455,0
20240809,141200,883410,2455,2455,2455,2455,0
20240809,141100,883410,2455,2455,2455,2455,0
20240809,141000,883410,2455,2455,2455,2455,0
20240809,140900,883410,2455,2455,2455,2455,0
20240809,140800,883410,2455,2455,2455,2455,0
20240809,140700,883410,2455,2455,2455,2455,0
20240809,140600,883410,2455,2455,2455,2455,0
20240809,140500,883410,2455,2455,2455,2455,0
20240809,140400,883410,2455,2455,2455,2455,0
20240809,140300,883410,2455,2455,2455,2455,0
20240809,140200,883410,2455,2455,2455,2455,0
20240809,140100,883410,2455,2455,2455,2455,0
20240809,140000,883410,2455,2455,2455,2455,0
20240809,135900,883410,2455,2455,2455,2455,0
20240809,135800,883410,2455,2455,2455,2455,0
20240809,135700,883410,2455,2455,2455,2455,0
20240809,135600,883410,2455,2455,2455,2455,0
20240809,135500,883410,2455,2455,2455,2455,0
20240809,135400,883410,2455,2455,2455,2455,0
20240809,135300,883410,2455,2455,2455,2455,0
20240809,135200,883410,2455,2455,2455,2455,0
20240809,135100,883410,2455,2455,2455,2455,0
20240809,135000,883410,2455,2455,2455,2455,0
20240809,134900,883410,2455,2455,2455,2455,0
20240809,134800,883410,2455,2455,2455,2455,0
20240809,134700,883410,2455,2455,2455,2455,0
20240809,134600,883410,2455,2455,2455,2455,0
20240809,134500,883410,2455,2455,2455,2455,0
20240809,134400,883410,2455,2455,2455,2455,0
20240809,134300,883410,2455,2455,2455,2455,0
20240809,134200,883410,2455,2455,2455,2455,0
20240809,134100,883410,2455,2455,2455,2455,0
20240809,134000,883410,2455,2455,2455,2455,0
20240809,133900,883410,2455,2455,2455,2455,0
20240809,133800,883410,2455,2455,2455,2455,0
20240809,133700,883410,2455,2455,2455,2455,0
20240809,133600,883410,2455,2455,2455,2455,0
20240809,133500,883410,2455,2455,2455,2455,0
20240809,133400,883410,2455,2455,2455,2455,0
20240809,133300,883410,2455,2455,2455,2455,0
20240809,133200,883410,2455,2455,2455,2455,0
20240809,133100,883410,2455,2455,2455,2455,0
20240809,133000,883410,2455,2455,2455,2455,0
20240809,132900,883410,2455,2455,2455,2455,0
20240809,132800,883410,2455,2455,2455,2455,0
20240809,132700,883410,2455,2455,2455,2455,0
20240809,132600,883410,2455,2455,2455,2455,0
20240809,132500,883410,2455,2455,2455,2455,0
20240809,132400,883410,2455,2455,2455,2455,0
20240809,132300,883410,2455,2455,2455,2455,0
20240809,132200,883410,2455,2455,2455,2455,0
20240809,132100,883410,2455,2455,2455,2455,0
20240809,132000,883410,2455,2455,2455,2455,0
20240809,131900,883410,2455,2455,2455,2455,0
20240809,131800,883410,2455,2455,2455,2455,0
20240809,131700,883410,2455,2455,2455,2455,0
20240809,131600,883410,2455,2455,2455,2455,0
20240809,131500,883410,2455,2455,2455,2455,0
20240809,131400,883410,2455,2455,2455,2455,0
20240809,131300,883410,2455,2620,2620,2455,306
20240809,131200,125550,2790,2790,2790,2790,0
20240809,131100,125550,2790,2790,2790,2790,0
20240809,131000,125550,2790,2790,2790,2790,0
20240809,130900,125550,2790,2790,2790,2790,0
20240809,130800,125550,2790,2790,2790,2790,0
20240809,130700,125550,2790,2790,2790,2790,0
20240809,130600,125550,2790,2790,2790,2790,0
20240809,130500,125550,2790,2790,2790,2790,0
20240809,130400,125550,2790,2790,2790,2790,0
20240809,130300,125550,2790,2790,2790,2790,0
20240809,130200,125550,2790,2790,2790,2790,0
20240809,130100,125550,2790,2790,2790,2790,0
20240809,130000,125550,2790,2790,2790,2790,0
20240809,125900,125550,2790,2790,2790,2790,0
20240809,125800,125550,2790,2790,2790,2790,0
20240809,125700,125550,2790,2790,2790,2790,0
20240809,125600,125550,2790,2790,2790,2790,0
20240809,125500,125550,2790,2790,2790,2790,0
20240809,125400,125550,2790,2790,2790,2790,0
20240809,125300,125550,2790,2790,2790,2790,0
20240809,125200,125550,2790,2790,2790,2790,0
20240809,125100,125550,2790,2790,2790,2790,0
20240809,125000,125550,2790,2790,2790,2790,0
20240809,124900,125550,2790,2790,2790,2790,0
20240809,124800,125550,2790,2790,2790,2790,0
20240809,124700,125550,2790,2790,2790,2790,0
20240809,124600,125550,2790,2790,2790,2790,0
20240809,124500,125550,2790,2790,2790,2790,0
20240809,124400,125550,2790,2790,2790,2790,0
20240809,124300,125550,2790,2790,2790,2790,0
20240809,124200,125550,2790,2790,2790,2790,0
20240809,124100,125550,2790,2790,2790,2790,0
20240809,124000,125550,2790,2790,2790,2790,0
20240809,123900,125550,2790,2790,2790,2790,0
20240809,123800,125550,2790,2790,2790,2790,0
20240809,123700,125550,2790,2790,2790,2790,0
20240809,123600,125550,2790,2790,2790,2790,0
20240809,123500,125550,2790,2790,2790,2790,0
20240809,123400,125550,2790,2790,2790,2790,0
20240809,123300,125550,2790,2790,2790,2790,0
20240809,123200,125550,2790,2790,2790,2790,0
20240809,123100,125550,2790,2790,2790,2790,0
20240809,123000,125550,2790,2790,2790,2790,0
20240809,122900,125550,2790,2790,2790,2790,0
20240809,122800,125550,2790,2790,2790,2790,0
20240809,122700,125550,2790,2790,2790,2790,0
20240809,122600,125550,2790,2790,2790,2790,0
20240809,122500,125550,2790,2790,2790,2790,0
20240809,122400,125550,2790,2790,2790,2790,0
20240809,122300,125550,2790,2790,2790,2790,0
20240809,122200,125550,2790,2790,2790,2790,0
20240809,122100,125550,2790,2790,2790,2790,0
20240809,122000,125550,2790,2790,2790,2790,0
20240809,121900,125550,2790,2790,2790,2790,0
20240809,121800,125550,2790,2790,2790,2790,0
20240809,121700,125550,2790,2790,2790,2790,0
20240809,121600,125550,2790,2790,2790,2790,0
20240809,121500,125550,2790,2790,2790,2790,0
20240809,121400,125550,2790,2790,2790,2790,0
20240809,121300,125550,2790,2790,2790,2790,0
20240809,121200,125550,2790,2790,2790,2790,0
20240809,121100,125550,2790,2790,2790,2790,0
20240809,121000,125550,2790,2790,2790,2790,0
20240809,120900,125550,2790,2790,2790,2790,0
20240809,120800,125550,2790,2790,2790,2790,0
20240809,120700,125550,2790,2790,2790,2790,0
20240809,120600,125550,2790,2790,2790,2790,0
20240809,120500,125550,2790,2790,2790,2790,0
20240809,120400,125550,2790,2790,2790,2790,0
20240809,120300,125550,2790,2790,2790,2790,0
20240809,120200,125550,2790,2790,2790,2790,0
20240809,120100,125550,2790,2790,2790,2790,0
20240809,120000,125550,2790,2790,2790,2790,0
20240809,115900,125550,2790,2790,2790,2790,0
20240809,115800,125550,2790,2790,2790,2790,0
20240809,115700,125550,2790,2790,2790,2790,0
20240809,115600,125550,2790,2790,2790,2790,0
20240809,115500,125550,2790,2790,2790,2790,0
20240809,115400,125550,2790,2790,2790,2790,0
20240809,115300,125550,2790,2790,2790,2790,0
20240809,115200,125550,2790,2790,2790,2790,0
20240809,115100,125550,2790,2790,2790,2790,0
20240809,115000,125550,2790,2790,2790,2790,0
20240809,114900,125550,2790,2790,2790,2790,0
20240809,114800,125550,2790,2790,2790,2790,0
20240809,114700,125550,2790,2790,2790,2790,0
20240809,114600,125550,2790,2790,2790,2790,0
20240809,114500,125550,2790,2790,2790,2790,0
20240809,114400,125550,2790,2790,2790,2790,0
20240809,114300,125550,2790,2790,2790,2790,0
20240809,114200,125550,2790,2790,2790,2790,0
20240809,114100,125550,2790,2790,2790,2790,0
20240809,114000,125550,2790,2790,2790,2790,0
20240809,113900,125550,2790,2790,2790,2790,0
20240809,113800,125550,2790,2790,2790,2790,0
20240809,113700,125550,2790,2790,2790,2790,0
20240809,113600,125550,2790,2790,2790,2790,0
20240809,113500,125550,2790,2790,2790,2790,0
20240809,113400,125550,2790,2790,2790,2790,0
20240809,113300,125550,2790,2790,2790,2790,0
20240809,113200,125550,2790,2790,2790,2790,0
20240809,113100,125550,2790,2790,2790,2790,0
20240809,113000,125550,2790,2790,2790,2790,0
20240809,112900,125550,2790,2790,2790,2790,0
20240809,112800,125550,2790,2790,2790,2790,1
20240809,112700,122760,2790,2790,2790,2790,0
20240809,112600,122760,2790,2790,2790,2790,0
20240809,112500,122760,2790,2790,2790,2790,0
20240809,112400,122760,2790,2790,2790,2790,44
20240809,112300,0,2795,2795,2795,2795,0
20240809,112200,0,2795,2795,2795,2795,0
20240809,112100,0,2795,2795,2795,2795,0
20240809,112000,0,2795,2795,2795,2795,0
20240809,111900,0,2795,2795,2795,2795,0
20240809,111800,0,2795,2795,2795,2795,0
20240809,111700,0,2795,2795,2795,2795,0
20240809,111600,0,2795,2795,2795,2795,0
20240809,111500,0,2795,2795,2795,2795,0
20240809,111400,0,2795,2795,2795,2795,0
20240809,111300,0,2795,2795,2795,2795,0
20240809,111200,0,2795,2795,2795,2795,0
20240809,111100,0,2795,2795,2795,2795,0
20240809,111000,0,2795,2795,2795,2795,0
20240809,110900,0,2795,2795,2795,2795,0
20240809,110800,0,2795,2795,2795,2795,0
20240809,110700,0,2795,2795,2795,2795,0
20240809,110600,0,2795,2795,2795,2795,0
20240809,110500,0,2795,2795,2795,2795,0
20240809,110400,0,2795,2795,2795,2795,0
20240809,110300,0,2795,2795,2795,2795,0
20240809,110200,0,2795,2795,2795,2795,0
20240809,110100,0,2795,2795,2795,2795,0
20240809,110000,0,2795,2795,2795,2795,0
20240809,105900,0,2795,2795,2795,2795,0
20240809,105800,0,2795,2795,2795,2795,0
20240809,105700,0,2795,2795,2795,2795,0
20240809,105600,0,2795,2795,2795,2795,0
20240809,105500,0,2795,2795,2795,2795,0
20240809,105400,0,2795,2795,2795,2795,0
20240809,105300,0,2795,2795,2795,2795,0
20240809,105200,0,2795,2795,2795,2795,0
20240809,105100,0,2795,2795,2795,2795,0
20240809,105000,0,2795,2795,2795,2795,0
20240809,104900,0,2795,2795,2795,2795,0
20240809,104800,0,2795,2795,2795,2795,0
20240809,104700,0,2795,2795,2795,2795,0
20240809,104600,0,2795,2795,2795,2795,0
20240809,104500,0,2795,2795,2795,2795,0
20240809,104400,0,2795,2795,2795,2795,0
20240809,104300,0,2795,2795,2795,2795,0
20240809,104200,0,2795,2795,2795,2795,0
20240809,104100,0,2795,2795,2795,2795,0
20240809,104000,0,2795,2795,2795,2795,0
20240809,103900,0,2795,2795,2795,2795,0
20240809,103800,0,2795,2795,2795,2795,0
20240809,103700,0,2795,2795,2795,2795,0
20240809,103600,0,2795,2795,2795,2795,0
20240809,103500,0,2795,2795,2795,2795,0
20240809,103400,0,2795,2795,2795,2795,0
20240809,103300,0,2795,2795,2795,2795,0
20240809,103200,0,2795,2795,2795,2795,0
20240809,103100,0,2795,2795,2795,2795,0
20240809,103000,0,2795,2795,2795,2795,0
20240809,102900,0,2795,2795,2795,2795,0
20240809,102800,0,2795,2795,2795,2795,0
20240809,102700,0,2795,2795,2795,2795,0
20240809,102600,0,2795,2795,2795,2795,0
20240809,102500,0,2795,2795,2795,2795,0
20240809,102400,0,2795,2795,2795,2795,0
20240809,102300,0,2795,2795,2795,2795,0
20240809,102200,0,2795,2795,2795,2795,0
20240809,102100,0,2795,2795,2795,2795,0
20240809,102000,0,2795,2795,2795,2795,0
20240809,101900,0,2795,2795,2795,2795,0
20240809,101800,0,2795,2795,2795,2795,0
20240809,101700,0,2795,2795,2795,2795,0
20240809,101600,0,2795,2795,2795,2795,0
20240809,101500,0,2795,2795,2795,2795,0
20240809,101400,0,2795,2795,2795,2795,0
20240809,101300,0,2795,2795,2795,2795,0
20240809,101200,0,2795,2795,2795,2795,0
20240809,101100,0,2795,2795,2795,2795,0
20240809,101000,0,2795,2795,2795,2795,0
20240809,100900,0,2795,2795,2795,2795,0
20240809,100800,0,2795,2795,2795,2795,0
20240809,100700,0,2795,2795,2795,2795,0
20240809,100600,0,2795,2795,2795,2795,0
20240809,100500,0,2795,2795,2795,2795,0
20240809,100400,0,2795,2795,2795,2795,0
20240809,100300,0,2795,2795,2795,2795,0
20240809,100200,0,2795,2795,2795,2795,0
20240809,100100,0,2795,2795,2795,2795,0
20240809,100000,0,2795,2795,2795,2795,0
20240809,095900,0,2795,2795,2795,2795,0
20240809,095800,0,2795,2795,2795,2795,0
20240809,095700,0,2795,2795,2795,2795,0
20240809,095600,0,2795,2795,2795,2795,0
20240809,095500,0,2795,2795,2795,2795,0
20240809,095400,0,2795,2795,2795,2795,0
20240809,095300,0,2795,2795,2795,2795,0
20240809,095200,0,2795,2795,2795,2795,0
20240809,095100,0,2795,2795,2795,2795,0
20240809,095000,0,2795,2795,2795,2795,0
20240809,094900,0,2795,2795,2795,2795,0
20240809,094800,0,2795,2795,2795,2795,0
20240809,094700,0,2795,2795,2795,2795,0
20240809,094600,0,2795,2795,2795,2795,0
20240809,094500,0,2795,2795,2795,2795,0
20240809,094400,0,2795,2795,2795,2795,0
20240809,094300,0,2795,2795,2795,2795,0
20240809,094200,0,2795,2795,2795,2795,0
20240809,094100,0,2795,2795,2795,2795,0
20240809,094000,0,2795,2795,2795,2795,0
20240809,093900,0,2795,2795,2795,2795,0
20240809,093800,0,2795,2795,2795,2795,0
20240809,093700,0,2795,2795,2795,2795,0
20240809,093600,0,2795,2795,2795,2795,0
20240809,093500,0,2795,2795,2795,2795,0
20240809,093400,0,2795,2795,2795,2795,0
20240809,093300,0,2795,2795,2795,2795,0
20240809,093200,0,2795,2795,2795,2795,0
20240809,093100,0,2795,2795,2795,2795,0
20240809,093000,0,2795,2795,2795,2795,0
20240809,092900,0,2795,2795,2795,2795,0
20240809,092800,0,2795,2795,2795,2795,0
20240809,092700,0,2795,2795,2795,2795,0
20240809,092600,0,2795,2795,2795,2795,0
20240809,092500,0,2795,2795,2795,2795,0
20240809,092400,0,2795,2795,2795,2795,0
20240809,092300,0,2795,2795,2795,2795,0
20240809,092200,0,2795,2795,2795,2795,0
20240809,092100,0,2795,2795,2795,2795,0
20240809,092000,0,2795,2795,2795,2795,0
20240809,091900,0,2795,2795,2795,2795,0
20240809,091800,0,2795,2795,2795,2795,0
20240809,091700,0,2795,2795,2795,2795,0
20240809,091600,0,2795,2795,2795,2795,0
20240809,091500,0,2795,2795,2795,2795,0
20240809,091400,0,2795,2795,2795,2795,0
20240809,091300,0,2795,2795,2795,2795,0
20240809,091200,0,2795,2795,2795,2795,0
20240809,091100,0,2795,2795,2795,2795,0
20240809,091000,0,2795,2795,2795,2795,0
20240809,090900,0,2795,2795,2795,2795,0
20240809,090800,0,2795,2795,2795,2795,0
20240809,090700,0,2795,2795,2795,2795,0
20240809,090600,0,2795,2795,2795,2795,0
20240809,090500,0,2795,2795,2795,2795,0
20240809,090400,0,2795,2795,2795,2795,0
20240809,090300,0,2795,2795,2795,2795,0
20240809,090200,0,2795,2795,2795,2795,0
20240809,090100,0,2795,2795,2795,2795,0
20240809,090000,0,2795,2795,2795,2795,0