KissMeData/012210/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,185600,3138190,2355,2355,2355,2355,71
20240904,185500,3138190,2355,2355,2355,2355,0
20240904,185400,3138190,2355,2355,2355,2355,0
20240904,185300,3138190,2355,2355,2355,2355,0
20240904,185200,3138190,2355,2355,2355,2355,0
20240904,185100,3138190,2355,2355,2355,2355,0
20240904,185000,3138190,2355,2355,2355,2355,0
20240904,184900,3138190,2355,2355,2355,2355,0
20240904,184800,3138190,2355,2355,2355,2355,0
20240904,184700,3138190,2355,2355,2355,2355,0
20240904,184600,3138190,2355,2355,2355,2355,0
20240904,184500,3138190,2355,2355,2355,2355,0
20240904,184400,3138190,2355,2355,2355,2355,0
20240904,184300,3138190,2355,2355,2355,2355,0
20240904,184200,3138190,2355,2355,2355,2355,0
20240904,184100,3138190,2355,2355,2355,2355,0
20240904,184000,3138190,2355,2355,2355,2355,0
20240904,183900,3138190,2355,2355,2355,2355,0
20240904,183800,3138190,2355,2355,2355,2355,0
20240904,183700,3138190,2355,2355,2355,2355,0
20240904,183600,3138190,2355,2355,2355,2355,0
20240904,183500,3138190,2355,2355,2355,2355,0
20240904,183400,3138190,2355,2355,2355,2355,0
20240904,183300,3138190,2355,2355,2355,2355,0
20240904,183200,3138190,2355,2355,2355,2355,0
20240904,183100,3138190,2355,2355,2355,2355,0
20240904,183000,3138190,2355,2355,2355,2355,0
20240904,182900,3138190,2355,2355,2355,2355,0
20240904,182800,3138190,2355,2355,2355,2355,0
20240904,182700,3138190,2355,2355,2355,2355,0
20240904,182600,3138190,2355,2355,2355,2355,71
20240904,182500,3138190,2355,2355,2355,2355,0
20240904,182400,3138190,2355,2355,2355,2355,0
20240904,182300,3138190,2355,2355,2355,2355,0
20240904,182200,3138190,2355,2355,2355,2355,0
20240904,182100,3138190,2355,2355,2355,2355,0
20240904,182000,3138190,2355,2355,2355,2355,0
20240904,181900,3138190,2355,2355,2355,2355,0
20240904,181800,3138190,2355,2355,2355,2355,0
20240904,181700,3138190,2355,2355,2355,2355,0
20240904,181600,3138190,2355,2355,2355,2355,0
20240904,181500,3138190,2355,2355,2355,2355,0
20240904,181400,3138190,2355,2355,2355,2355,0
20240904,181300,3138190,2355,2355,2355,2355,0
20240904,181200,3138190,2355,2355,2355,2355,0
20240904,181100,3138190,2355,2355,2355,2355,0
20240904,181000,3138190,2355,2355,2355,2355,0
20240904,180900,3138190,2355,2355,2355,2355,0
20240904,180800,3138190,2355,2355,2355,2355,0
20240904,180700,3138190,2355,2355,2355,2355,0
20240904,180600,3138190,2355,2355,2355,2355,0
20240904,180500,3138190,2355,2355,2355,2355,0
20240904,180400,3138190,2355,2355,2355,2355,0
20240904,180300,3138190,2355,2355,2355,2355,0
20240904,180200,3138190,2355,2355,2355,2355,0
20240904,180100,3138190,2355,2355,2355,2355,0
20240904,180000,3138190,2355,2355,2355,2355,0
20240904,175900,3138190,2355,2355,2355,2355,0
20240904,175800,3138190,2355,2355,2355,2355,0
20240904,175700,3138190,2355,2355,2355,2355,0
20240904,175600,3138190,2355,2355,2355,2355,71
20240904,175500,3138190,2355,2355,2355,2355,0
20240904,175400,3138190,2355,2355,2355,2355,0
20240904,175300,3138190,2355,2355,2355,2355,0
20240904,175200,3138190,2355,2355,2355,2355,0
20240904,175100,3138190,2355,2355,2355,2355,0
20240904,175000,3138190,2355,2355,2355,2355,0
20240904,174900,3138190,2355,2355,2355,2355,0
20240904,174800,3138190,2355,2355,2355,2355,0
20240904,174700,3138190,2355,2355,2355,2355,0
20240904,174600,3138190,2355,2355,2355,2355,0
20240904,174500,3138190,2355,2355,2355,2355,0
20240904,174400,3138190,2355,2355,2355,2355,0
20240904,174300,3138190,2355,2355,2355,2355,0
20240904,174200,3138190,2355,2355,2355,2355,0
20240904,174100,3138190,2355,2355,2355,2355,0
20240904,174000,3138190,2355,2355,2355,2355,0
20240904,173900,3138190,2355,2355,2355,2355,0
20240904,173800,3138190,2355,2355,2355,2355,0
20240904,173700,3138190,2355,2355,2355,2355,0
20240904,173600,3138190,2355,2355,2355,2355,0
20240904,173500,3138190,2355,2355,2355,2355,0
20240904,173400,3138190,2355,2355,2355,2355,0
20240904,173300,3138190,2355,2355,2355,2355,0
20240904,173200,3138190,2355,2355,2355,2355,0
20240904,173100,3138190,2355,2355,2355,2355,0
20240904,173000,3138190,2355,2355,2355,2355,0
20240904,172900,3138190,2355,2355,2355,2355,0
20240904,172800,3138190,2355,2355,2355,2355,0
20240904,172700,3138190,2355,2355,2355,2355,0
20240904,172600,3138190,2355,2355,2355,2355,71
20240904,172500,3138190,2355,2355,2355,2355,0
20240904,172400,3138190,2355,2355,2355,2355,0
20240904,172300,3138190,2355,2355,2355,2355,0
20240904,172200,3138190,2355,2355,2355,2355,0
20240904,172100,3138190,2355,2355,2355,2355,0
20240904,172000,3138190,2355,2355,2355,2355,0
20240904,171900,3138190,2355,2355,2355,2355,0
20240904,171800,3138190,2355,2355,2355,2355,0
20240904,171700,3138190,2355,2355,2355,2355,0
20240904,171600,3138190,2355,2355,2355,2355,0
20240904,171500,3138190,2355,2355,2355,2355,0
20240904,171400,3138190,2355,2355,2355,2355,0
20240904,171300,3138190,2355,2355,2355,2355,0
20240904,171200,3138190,2355,2355,2355,2355,0
20240904,171100,3138190,2355,2355,2355,2355,0
20240904,171000,3138190,2355,2355,2355,2355,0
20240904,170900,3138190,2355,2355,2355,2355,0
20240904,170800,3138190,2355,2355,2355,2355,0
20240904,170700,3138190,2355,2355,2355,2355,0
20240904,170600,3138190,2355,2355,2355,2355,0
20240904,170500,3138190,2355,2355,2355,2355,0
20240904,170400,3138190,2355,2355,2355,2355,0
20240904,170300,3138190,2355,2355,2355,2355,0
20240904,170200,3138190,2355,2355,2355,2355,0
20240904,170100,3138190,2355,2355,2355,2355,0
20240904,170000,3138190,2355,2355,2355,2355,0
20240904,165900,3138190,2355,2355,2355,2355,0
20240904,165800,3138190,2355,2355,2355,2355,0
20240904,165700,3138190,2355,2355,2355,2355,0
20240904,165600,3138190,2355,2355,2355,2355,71
20240904,165500,3138190,2355,2355,2355,2355,0
20240904,165400,3138190,2355,2355,2355,2355,0
20240904,165300,3138190,2355,2355,2355,2355,0
20240904,165200,3138190,2355,2355,2355,2355,0
20240904,165100,3138190,2355,2355,2355,2355,0
20240904,165000,3138190,2355,2355,2355,2355,0
20240904,164900,3138190,2355,2355,2355,2355,0
20240904,164800,3138190,2355,2355,2355,2355,0
20240904,164700,3138190,2355,2355,2355,2355,0
20240904,164600,3138190,2355,2355,2355,2355,0
20240904,164500,3138190,2355,2355,2355,2355,0
20240904,164400,3138190,2355,2355,2355,2355,0
20240904,164300,3138190,2355,2355,2355,2355,0
20240904,164200,3138190,2355,2355,2355,2355,0
20240904,164100,3138190,2355,2355,2355,2355,0
20240904,164000,3138190,2355,2355,2355,2355,0
20240904,163900,3138190,2355,2355,2355,2355,0
20240904,163800,3138190,2355,2355,2355,2355,0
20240904,163700,3138190,2355,2355,2355,2355,0
20240904,163600,3138190,2355,2355,2355,2355,0
20240904,163500,3138190,2355,2355,2355,2355,0
20240904,163400,3138190,2355,2355,2355,2355,0
20240904,163300,3138190,2355,2355,2355,2355,0
20240904,163200,3138190,2355,2355,2355,2355,0
20240904,163100,3138190,2355,2355,2355,2355,0
20240904,163000,3138190,2355,2355,2355,2355,0
20240904,162900,3138190,2355,2355,2355,2355,0
20240904,162800,3138190,2355,2355,2355,2355,0
20240904,162700,3138190,2355,2355,2355,2355,0
20240904,162600,3138190,2355,2355,2355,2355,71
20240904,162500,3138190,2355,2355,2355,2355,0
20240904,162400,3138190,2355,2355,2355,2355,0
20240904,162300,3138190,2355,2355,2355,2355,0
20240904,162200,3138190,2355,2355,2355,2355,0
20240904,162100,3138190,2355,2355,2355,2355,0
20240904,162000,3138190,2355,2355,2355,2355,0
20240904,161900,3138190,2355,2355,2355,2355,0
20240904,161800,3138190,2355,2355,2355,2355,0
20240904,161700,3138190,2355,2355,2355,2355,0
20240904,161600,3138190,2355,2355,2355,2355,0
20240904,161500,3138190,2355,2355,2355,2355,0
20240904,161400,3138190,2355,2355,2355,2355,0
20240904,161300,3138190,2355,2355,2355,2355,0
20240904,161200,3138190,2355,2355,2355,2355,0
20240904,161100,3138190,2355,2355,2355,2355,0
20240904,161000,3138190,2355,2355,2355,2355,0
20240904,160900,3138190,2355,2355,2355,2355,0
20240904,160800,3138190,2355,2355,2355,2355,0
20240904,160700,3138190,2355,2355,2355,2355,0
20240904,160600,3138190,2355,2355,2355,2355,0
20240904,160500,3138190,2355,2355,2355,2355,0
20240904,160400,3138190,2355,2355,2355,2355,0
20240904,160300,3138190,2355,2355,2355,2355,0
20240904,160200,3138190,2355,2355,2355,2355,0
20240904,160100,3138190,2355,2355,2355,2355,0
20240904,160000,3138190,2355,2355,2355,2355,0
20240904,155900,3138190,2355,2355,2355,2355,0
20240904,155800,3138190,2355,2355,2355,2355,0
20240904,155700,3138190,2355,2355,2355,2355,0
20240904,155600,3138190,2355,2355,2355,2355,71
20240904,155500,3138190,2355,2355,2355,2355,0
20240904,155400,3138190,2355,2355,2355,2355,0
20240904,155300,3138190,2355,2355,2355,2355,0
20240904,155200,3138190,2355,2355,2355,2355,0
20240904,155100,3138190,2355,2355,2355,2355,0
20240904,155000,3138190,2355,2355,2355,2355,0
20240904,154900,3138190,2355,2355,2355,2355,0
20240904,154800,3138190,2355,2355,2355,2355,0
20240904,154700,3138190,2355,2355,2355,2355,0
20240904,154600,3138190,2355,2355,2355,2355,0
20240904,154500,3138190,2355,2355,2355,2355,0
20240904,154400,3138190,2355,2355,2355,2355,0
20240904,154300,3138190,2355,2355,2355,2355,0
20240904,154200,3138190,2355,2355,2355,2355,0
20240904,154100,3138190,2355,2355,2355,2355,0
20240904,154000,3138190,2355,2355,2355,2355,0
20240904,153900,3138190,2355,2355,2355,2355,0
20240904,153800,3138190,2355,2355,2355,2355,0
20240904,153700,3138190,2355,2355,2355,2355,0
20240904,153600,3138190,2355,2355,2355,2355,0
20240904,153500,3138190,2355,2355,2355,2355,0
20240904,153400,3138190,2355,2355,2355,2355,0
20240904,153300,3138190,2355,2355,2355,2355,0
20240904,153200,3138190,2355,2355,2355,2355,0
20240904,153100,3138190,2355,2355,2355,2355,0
20240904,153000,3138190,2355,2355,2355,2355,71
20240904,152900,2970985,2355,2355,2355,2355,0
20240904,152800,2970985,2355,2355,2355,2355,0
20240904,152700,2970985,2355,2355,2355,2355,0
20240904,152600,2970985,2355,2355,2355,2355,0
20240904,152500,2970985,2355,2355,2355,2355,0
20240904,152400,2970985,2355,2355,2355,2355,0
20240904,152300,2970985,2355,2355,2355,2355,0
20240904,152200,2970985,2355,2355,2355,2355,0
20240904,152100,2970985,2355,2355,2355,2355,0
20240904,152000,2970985,2355,2355,2355,2355,0
20240904,151900,2970985,2355,2355,2355,2355,0
20240904,151800,2970985,2355,2355,2355,2355,0
20240904,151700,2970985,2355,2405,2600,2355,486
20240904,151600,1810360,2600,2600,2600,2600,1
20240904,151500,1807760,2405,2405,2405,2405,0
20240904,151400,1807760,2405,2405,2405,2405,0
20240904,151300,1807760,2405,2405,2405,2405,0
20240904,151200,1807760,2405,2405,2405,2405,0
20240904,151100,1807760,2405,2600,2600,2405,2
20240904,151000,1802755,2405,2405,2600,2405,23
20240904,150900,1747245,2405,2415,2415,2405,46
20240904,150800,1636555,2630,2630,2630,2630,0
20240904,150700,1636555,2630,2630,2630,2630,0
20240904,150600,1636555,2630,2630,2630,2630,9
20240904,150500,1612885,2415,2415,2415,2415,0
20240904,150400,1612885,2415,2415,2415,2415,0
20240904,150300,1612885,2415,2415,2415,2415,0
20240904,150200,1612885,2415,2415,2415,2415,0
20240904,150100,1612885,2415,2415,2415,2415,0
20240904,150000,1612885,2415,2415,2415,2415,0
20240904,145900,1612885,2415,2415,2415,2415,0
20240904,145800,1612885,2415,2415,2415,2415,0
20240904,145700,1612885,2415,2415,2415,2415,0
20240904,145600,1612885,2415,2415,2415,2415,0
20240904,145500,1612885,2415,2415,2415,2415,0
20240904,145400,1612885,2415,2415,2415,2415,0
20240904,145300,1612885,2415,2415,2415,2415,0
20240904,145200,1612885,2415,2415,2415,2415,0
20240904,145100,1612885,2415,2415,2415,2415,0
20240904,145000,1612885,2415,2415,2415,2415,0
20240904,144900,1612885,2415,2415,2415,2415,0
20240904,144800,1612885,2415,2415,2415,2415,0
20240904,144700,1612885,2415,2415,2415,2415,0
20240904,144600,1612885,2415,2415,2415,2415,0
20240904,144500,1612885,2415,2415,2415,2415,0
20240904,144400,1612885,2415,2415,2415,2415,0
20240904,144300,1612885,2415,2415,2415,2415,0
20240904,144200,1612885,2415,2415,2415,2415,0
20240904,144100,1612885,2415,2415,2415,2415,0
20240904,144000,1612885,2415,2415,2415,2415,0
20240904,143900,1612885,2415,2415,2415,2415,0
20240904,143800,1612885,2415,2415,2415,2415,0
20240904,143700,1612885,2415,2415,2415,2415,0
20240904,143600,1612885,2415,2415,2415,2415,0
20240904,143500,1612885,2415,2415,2415,2415,0
20240904,143400,1612885,2415,2415,2415,2415,0
20240904,143300,1612885,2415,2415,2415,2415,0
20240904,143200,1612885,2415,2415,2415,2415,0
20240904,143100,1612885,2415,2415,2415,2415,0
20240904,143000,1612885,2415,2415,2415,2415,0
20240904,142900,1612885,2415,2415,2415,2415,0
20240904,142800,1612885,2415,2415,2415,2415,0
20240904,142700,1612885,2415,2635,2635,2415,4
20240904,142600,1602785,2415,2635,2635,2415,4
20240904,142500,1592685,2415,2415,2415,2415,0
20240904,142400,1592685,2415,2415,2415,2415,1
20240904,142300,1590270,2635,2415,2635,2415,2
20240904,142200,1585220,2650,2650,2650,2650,1
20240904,142100,1582570,2415,2415,2415,2415,0
20240904,142000,1582570,2415,2415,2415,2415,1
20240904,141900,1580155,2650,2650,2650,2650,10
20240904,141800,1553655,2415,2415,2415,2415,1
20240904,141700,1551240,2700,2700,2700,2700,0
20240904,141600,1551240,2700,2700,2700,2700,0
20240904,141500,1551240,2700,2700,2700,2700,0
20240904,141400,1551240,2700,2700,2700,2700,0
20240904,141300,1551240,2700,2700,2700,2700,0
20240904,141200,1551240,2700,2700,2700,2700,0
20240904,141100,1551240,2700,2700,2700,2700,0
20240904,141000,1551240,2700,2700,2700,2700,0
20240904,140900,1551240,2700,2700,2700,2700,0
20240904,140800,1551240,2700,2700,2700,2700,0
20240904,140700,1551240,2700,2700,2700,2700,0
20240904,140600,1551240,2700,2700,2700,2700,0
20240904,140500,1551240,2700,2700,2700,2700,0
20240904,140400,1551240,2700,2700,2700,2700,0
20240904,140300,1551240,2700,2700,2700,2700,0
20240904,140200,1551240,2700,2700,2700,2700,0
20240904,140100,1551240,2700,2700,2700,2700,0
20240904,140000,1551240,2700,2700,2700,2700,0
20240904,135900,1551240,2700,2700,2700,2700,0
20240904,135800,1551240,2700,2700,2700,2700,0
20240904,135700,1551240,2700,2700,2700,2700,0
20240904,135600,1551240,2700,2700,2700,2700,0
20240904,135500,1551240,2700,2700,2700,2700,0
20240904,135400,1551240,2700,2700,2700,2700,0
20240904,135300,1551240,2700,2700,2700,2700,0
20240904,135200,1551240,2700,2700,2700,2700,0
20240904,135100,1551240,2700,2700,2700,2700,0
20240904,135000,1551240,2700,2700,2700,2700,0
20240904,134900,1551240,2700,2700,2700,2700,0
20240904,134800,1551240,2700,2700,2700,2700,0
20240904,134700,1551240,2700,2700,2700,2700,0
20240904,134600,1551240,2700,2700,2700,2700,0
20240904,134500,1551240,2700,2700,2700,2700,0
20240904,134400,1551240,2700,2700,2700,2700,0
20240904,134300,1551240,2700,2700,2700,2700,0
20240904,134200,1551240,2700,2700,2700,2700,0
20240904,134100,1551240,2700,2700,2700,2700,0
20240904,134000,1551240,2700,2700,2700,2700,0
20240904,133900,1551240,2700,2700,2700,2700,0
20240904,133800,1551240,2700,2700,2700,2700,0
20240904,133700,1551240,2700,2700,2700,2700,0
20240904,133600,1551240,2700,2700,2700,2700,0
20240904,133500,1551240,2700,2700,2700,2700,0
20240904,133400,1551240,2700,2700,2700,2700,0
20240904,133300,1551240,2700,2700,2700,2700,0
20240904,133200,1551240,2700,2700,2700,2700,0
20240904,133100,1551240,2700,2700,2700,2700,0
20240904,133000,1551240,2700,2700,2700,2700,0
20240904,132900,1551240,2700,2700,2700,2700,0
20240904,132800,1551240,2700,2700,2700,2700,0
20240904,132700,1551240,2700,2700,2700,2700,0
20240904,132600,1551240,2700,2700,2700,2700,0
20240904,132500,1551240,2700,2700,2700,2700,0
20240904,132400,1551240,2700,2700,2700,2700,0
20240904,132300,1551240,2700,2700,2700,2700,0
20240904,132200,1551240,2700,2700,2700,2700,0
20240904,132100,1551240,2700,2700,2700,2700,0
20240904,132000,1551240,2700,2700,2700,2700,0
20240904,131900,1551240,2700,2700,2700,2700,0
20240904,131800,1551240,2700,2700,2700,2700,0
20240904,131700,1551240,2700,2700,2700,2700,0
20240904,131600,1551240,2700,2700,2700,2700,0
20240904,131500,1551240,2700,2700,2700,2700,0
20240904,131400,1551240,2700,2700,2700,2700,0
20240904,131300,1551240,2700,2700,2700,2700,0
20240904,131200,1551240,2700,2700,2700,2700,0
20240904,131100,1551240,2700,2700,2700,2700,0
20240904,131000,1551240,2700,2700,2700,2700,0
20240904,130900,1551240,2700,2700,2700,2700,0
20240904,130800,1551240,2700,2700,2700,2700,0
20240904,130700,1551240,2700,2700,2700,2700,0
20240904,130600,1551240,2700,2700,2700,2700,0
20240904,130500,1551240,2700,2700,2700,2700,0
20240904,130400,1551240,2700,2700,2700,2700,0
20240904,130300,1551240,2700,2700,2700,2700,0
20240904,130200,1551240,2700,2700,2700,2700,0
20240904,130100,1551240,2700,2700,2700,2700,0
20240904,130000,1551240,2700,2700,2700,2700,0
20240904,125900,1551240,2700,2700,2700,2700,0
20240904,125800,1551240,2700,2700,2700,2700,0
20240904,125700,1551240,2700,2700,2700,2700,0
20240904,125600,1551240,2700,2700,2700,2700,0
20240904,125500,1551240,2700,2700,2700,2700,0
20240904,125400,1551240,2700,2700,2700,2700,0
20240904,125300,1551240,2700,2700,2700,2700,0
20240904,125200,1551240,2700,2700,2700,2700,0
20240904,125100,1551240,2700,2700,2700,2700,0
20240904,125000,1551240,2700,2700,2700,2700,0
20240904,124900,1551240,2700,2700,2700,2700,0
20240904,124800,1551240,2700,2700,2700,2700,0
20240904,124700,1551240,2700,2700,2700,2700,0
20240904,124600,1551240,2700,2700,2700,2700,0
20240904,124500,1551240,2700,2700,2700,2700,17
20240904,124400,1505340,2700,2700,2700,2700,0
20240904,124300,1505340,2700,2700,2700,2700,0
20240904,124200,1505340,2700,2700,2700,2700,0
20240904,124100,1505340,2700,2700,2700,2700,11
20240904,124000,1475640,2700,2700,2700,2700,0
20240904,123900,1475640,2700,2700,2700,2700,0
20240904,123800,1475640,2700,2700,2700,2700,0
20240904,123700,1475640,2700,2700,2700,2700,0
20240904,123600,1475640,2700,2700,2700,2700,0
20240904,123500,1475640,2700,2700,2700,2700,0
20240904,123400,1475640,2700,2700,2700,2700,0
20240904,123300,1475640,2700,2700,2700,2700,0
20240904,123200,1475640,2700,2700,2700,2700,0
20240904,123100,1475640,2700,2700,2700,2700,0
20240904,123000,1475640,2700,2700,2700,2700,0
20240904,122900,1475640,2700,2700,2700,2700,0
20240904,122800,1475640,2700,2700,2700,2700,0
20240904,122700,1475640,2700,2700,2700,2700,0
20240904,122600,1475640,2700,2700,2700,2700,0
20240904,122500,1475640,2700,2700,2700,2700,0
20240904,122400,1475640,2700,2700,2700,2700,0
20240904,122300,1475640,2700,2700,2700,2700,0
20240904,122200,1475640,2700,2700,2700,2700,0
20240904,122100,1475640,2700,2700,2700,2700,0
20240904,122000,1475640,2700,2700,2700,2700,0
20240904,121900,1475640,2700,2700,2700,2700,0
20240904,121800,1475640,2700,2700,2700,2700,0
20240904,121700,1475640,2700,2700,2700,2700,0
20240904,121600,1475640,2700,2700,2700,2700,0
20240904,121500,1475640,2700,2700,2700,2700,0
20240904,121400,1475640,2700,2700,2700,2700,0
20240904,121300,1475640,2700,2700,2700,2700,0
20240904,121200,1475640,2700,2700,2700,2700,0
20240904,121100,1475640,2700,2700,2700,2700,0
20240904,121000,1475640,2700,2700,2700,2700,0
20240904,120900,1475640,2700,2700,2700,2700,0
20240904,120800,1475640,2700,2700,2700,2700,0
20240904,120700,1475640,2700,2700,2700,2700,0
20240904,120600,1475640,2700,2700,2700,2700,0
20240904,120500,1475640,2700,2700,2700,2700,0
20240904,120400,1475640,2700,2700,2700,2700,0
20240904,120300,1475640,2700,2700,2700,2700,0
20240904,120200,1475640,2700,2700,2700,2700,0
20240904,120100,1475640,2700,2700,2700,2700,0
20240904,120000,1475640,2700,2700,2700,2700,0
20240904,115900,1475640,2700,2700,2700,2700,0
20240904,115800,1475640,2700,2700,2700,2700,0
20240904,115700,1475640,2700,2700,2700,2700,0
20240904,115600,1475640,2700,2700,2700,2700,0
20240904,115500,1475640,2700,2700,2700,2700,0
20240904,115400,1475640,2700,2700,2700,2700,0
20240904,115300,1475640,2700,2700,2700,2700,0
20240904,115200,1475640,2700,2700,2700,2700,0
20240904,115100,1475640,2700,2700,2700,2700,0
20240904,115000,1475640,2700,2700,2700,2700,0
20240904,114900,1475640,2700,2700,2700,2700,0
20240904,114800,1475640,2700,2700,2700,2700,0
20240904,114700,1475640,2700,2700,2700,2700,0
20240904,114600,1475640,2700,2700,2700,2700,0
20240904,114500,1475640,2700,2700,2700,2700,0
20240904,114400,1475640,2700,2700,2700,2700,0
20240904,114300,1475640,2700,2700,2700,2700,0
20240904,114200,1475640,2700,2700,2700,2700,0
20240904,114100,1475640,2700,2700,2700,2700,0
20240904,114000,1475640,2700,2700,2700,2700,0
20240904,113900,1475640,2700,2700,2700,2700,0
20240904,113800,1475640,2700,2700,2700,2700,0
20240904,113700,1475640,2700,2700,2700,2700,0
20240904,113600,1475640,2700,2700,2700,2700,0
20240904,113500,1475640,2700,2700,2700,2700,0
20240904,113400,1475640,2700,2700,2700,2700,0
20240904,113300,1475640,2700,2700,2700,2700,0
20240904,113200,1475640,2700,2700,2700,2700,0
20240904,113100,1475640,2700,2700,2700,2700,0
20240904,113000,1475640,2700,2700,2700,2700,0
20240904,112900,1475640,2700,2700,2700,2700,0
20240904,112800,1475640,2700,2700,2700,2700,0
20240904,112700,1475640,2700,2700,2700,2700,0
20240904,112600,1475640,2700,2700,2700,2700,0
20240904,112500,1475640,2700,2700,2700,2700,0
20240904,112400,1475640,2700,2700,2700,2700,0
20240904,112300,1475640,2700,2700,2700,2700,0
20240904,112200,1475640,2700,2700,2700,2700,0
20240904,112100,1475640,2700,2700,2700,2700,0
20240904,112000,1475640,2700,2700,2700,2700,0
20240904,111900,1475640,2700,2700,2700,2700,0
20240904,111800,1475640,2700,2700,2700,2700,0
20240904,111700,1475640,2700,2700,2700,2700,0
20240904,111600,1475640,2700,2700,2700,2700,0
20240904,111500,1475640,2700,2700,2700,2700,0
20240904,111400,1475640,2700,2700,2700,2700,0
20240904,111300,1475640,2700,2700,2700,2700,0
20240904,111200,1475640,2700,2700,2700,2700,0
20240904,111100,1475640,2700,2700,2700,2700,0
20240904,111000,1475640,2700,2700,2700,2700,0
20240904,110900,1475640,2700,2700,2700,2700,0
20240904,110800,1475640,2700,2700,2700,2700,0
20240904,110700,1475640,2700,2700,2700,2700,0
20240904,110600,1475640,2700,2700,2700,2700,0
20240904,110500,1475640,2700,2700,2700,2700,0
20240904,110400,1475640,2700,2700,2700,2700,0
20240904,110300,1475640,2700,2700,2700,2700,0
20240904,110200,1475640,2700,2700,2700,2700,0
20240904,110100,1475640,2700,2700,2700,2700,0
20240904,110000,1475640,2700,2700,2700,2700,0
20240904,105900,1475640,2700,2700,2700,2700,0
20240904,105800,1475640,2700,2700,2700,2700,0
20240904,105700,1475640,2700,2700,2700,2700,0
20240904,105600,1475640,2700,2700,2700,2700,0
20240904,105500,1475640,2700,2700,2700,2700,0
20240904,105400,1475640,2700,2700,2700,2700,0
20240904,105300,1475640,2700,2700,2700,2700,0
20240904,105200,1475640,2700,2700,2700,2700,0
20240904,105100,1475640,2700,2700,2700,2700,0
20240904,105000,1475640,2700,2700,2700,2700,0
20240904,104900,1475640,2700,2700,2700,2700,0
20240904,104800,1475640,2700,2700,2700,2700,0
20240904,104700,1475640,2700,2700,2700,2700,0
20240904,104600,1475640,2700,2700,2700,2700,1
20240904,104500,1472940,2340,2340,2340,2340,0
20240904,104400,1472940,2340,2340,2340,2340,0
20240904,104300,1472940,2340,2340,2340,2340,0
20240904,104200,1472940,2340,2340,2340,2340,0
20240904,104100,1472940,2340,2340,2340,2340,0
20240904,104000,1472940,2340,2340,2340,2340,0
20240904,103900,1472940,2340,2340,2340,2340,0
20240904,103800,1472940,2340,2340,2340,2340,0
20240904,103700,1472940,2340,2340,2340,2340,0
20240904,103600,1472940,2340,2340,2340,2340,0
20240904,103500,1472940,2340,2340,2340,2340,0
20240904,103400,1472940,2340,2340,2340,2340,0
20240904,103300,1472940,2340,2340,2340,2340,0
20240904,103200,1472940,2340,2340,2340,2340,0
20240904,103100,1472940,2340,2340,2340,2340,0
20240904,103000,1472940,2340,2340,2340,2340,0
20240904,102900,1472940,2340,2340,2340,2340,0
20240904,102800,1472940,2340,2340,2340,2340,0
20240904,102700,1472940,2340,2340,2340,2340,0
20240904,102600,1472940,2340,2340,2340,2340,0
20240904,102500,1472940,2340,2340,2340,2340,0
20240904,102400,1472940,2340,2340,2340,2340,0
20240904,102300,1472940,2340,2340,2340,2340,0
20240904,102200,1472940,2340,2340,2340,2340,0
20240904,102100,1472940,2340,2340,2340,2340,0
20240904,102000,1472940,2340,2340,2340,2340,0
20240904,101900,1472940,2340,2340,2340,2340,0
20240904,101800,1472940,2340,2340,2340,2340,0
20240904,101700,1472940,2340,2340,2340,2340,0
20240904,101600,1472940,2340,2340,2340,2340,0
20240904,101500,1472940,2340,2340,2340,2340,0
20240904,101400,1472940,2340,2340,2340,2340,0
20240904,101300,1472940,2340,2340,2340,2340,1
20240904,101200,1470600,3000,3000,3000,3000,0
20240904,101100,1470600,3000,3000,3000,3000,0
20240904,101000,1470600,3000,3000,3000,3000,0
20240904,100900,1470600,3000,3000,3000,3000,0
20240904,100800,1470600,3000,3000,3000,3000,0
20240904,100700,1470600,3000,3000,3000,3000,0
20240904,100600,1470600,3000,3000,3000,3000,0
20240904,100500,1470600,3000,3000,3000,3000,0
20240904,100400,1470600,3000,3000,3000,3000,0
20240904,100300,1470600,3000,3000,3000,3000,0
20240904,100200,1470600,3000,3000,3000,3000,0
20240904,100100,1470600,3000,3000,3000,3000,0
20240904,100000,1470600,3000,3000,3000,3000,0
20240904,095900,1470600,3000,3000,3000,3000,0
20240904,095800,1470600,3000,3000,3000,3000,0
20240904,095700,1470600,3000,3000,3000,3000,0
20240904,095600,1470600,3000,3000,3000,3000,0
20240904,095500,1470600,3000,3000,3000,3000,0
20240904,095400,1470600,3000,3000,3000,3000,0
20240904,095300,1470600,3000,3000,3000,3000,0
20240904,095200,1470600,3000,3000,3000,3000,0
20240904,095100,1470600,3000,3000,3000,3000,0
20240904,095000,1470600,3000,3000,3000,3000,0
20240904,094900,1470600,3000,3000,3000,3000,0
20240904,094800,1470600,3000,3000,3000,3000,0
20240904,094700,1470600,3000,3000,3000,3000,0
20240904,094600,1470600,3000,3000,3000,3000,0
20240904,094500,1470600,3000,3000,3000,3000,0
20240904,094400,1470600,3000,3000,3000,3000,0
20240904,094300,1470600,3000,3000,3000,3000,0
20240904,094200,1470600,3000,3000,3000,3000,0
20240904,094100,1470600,3000,3000,3000,3000,0
20240904,094000,1470600,3000,3000,3000,3000,0
20240904,093900,1470600,3000,3000,3000,3000,0
20240904,093800,1470600,3000,3000,3000,3000,0
20240904,093700,1470600,3000,3000,3000,3000,0
20240904,093600,1470600,3000,3000,3000,3000,0
20240904,093500,1470600,3000,3000,3000,3000,0
20240904,093400,1470600,3000,3000,3000,3000,0
20240904,093300,1470600,3000,3000,3000,3000,0
20240904,093200,1470600,3000,3000,3000,3000,0
20240904,093100,1470600,3000,3000,3000,3000,0
20240904,093000,1470600,3000,3000,3000,3000,0
20240904,092900,1470600,3000,3000,3000,3000,0
20240904,092800,1470600,3000,3000,3000,3000,0
20240904,092700,1470600,3000,3000,3000,3000,0
20240904,092600,1470600,3000,3000,3000,3000,0
20240904,092500,1470600,3000,2900,3000,2900,506
20240904,092400,3100,3100,3100,3100,3100,0
20240904,092300,3100,3100,3100,3100,3100,0
20240904,092200,3100,3100,3100,3100,3100,0
20240904,092100,3100,3100,3100,3100,3100,0
20240904,092000,3100,3100,3100,3100,3100,0
20240904,091900,3100,3100,3100,3100,3100,0
20240904,091800,3100,3100,3100,3100,3100,0
20240904,091700,3100,3100,3100,3100,3100,0
20240904,091600,3100,3100,3100,3100,3100,0
20240904,091500,3100,3100,3100,3100,3100,0
20240904,091400,3100,3100,3100,3100,3100,0
20240904,091300,3100,3100,3100,3100,3100,0
20240904,091200,3100,3100,3100,3100,3100,0
20240904,091100,3100,3100,3100,3100,3100,0
20240904,091000,3100,3100,3100,3100,3100,0
20240904,090900,3100,3100,3100,3100,3100,0
20240904,090800,3100,3100,3100,3100,3100,0
20240904,090700,3100,3100,3100,3100,3100,0
20240904,090600,3100,3100,3100,3100,3100,1
20240904,090500,0,2720,2720,2720,2720,0
20240904,090400,0,2720,2720,2720,2720,0
20240904,090300,0,2720,2720,2720,2720,0
20240904,090200,0,2720,2720,2720,2720,0
20240904,090100,0,2720,2720,2720,2720,0
20240904,090000,0,2720,2720,2720,2720,0