KissMeData/116100/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,201300,36354,1600,1603,1603,1600,20
20240809,201200,36354,1600,1600,1600,1600,0
20240809,201100,36354,1600,1600,1600,1600,0
20240809,201000,36354,1600,1600,1600,1600,0
20240809,200900,36354,1600,1600,1600,1600,0
20240809,200800,36354,1600,1600,1600,1600,0
20240809,200700,36354,1600,1600,1600,1600,0
20240809,200600,36354,1600,1600,1600,1600,0
20240809,200500,36354,1600,1600,1600,1600,0
20240809,200400,36354,1600,1600,1600,1600,0
20240809,200300,36354,1600,1600,1600,1600,0
20240809,200200,36354,1600,1600,1600,1600,0
20240809,200100,36354,1600,1600,1600,1600,0
20240809,200000,36354,1600,1600,1600,1600,0
20240809,195900,36354,1600,1600,1600,1600,0
20240809,195800,36354,1600,1600,1600,1600,0
20240809,195700,36354,1600,1600,1600,1600,0
20240809,195600,36354,1600,1600,1600,1600,0
20240809,195500,36354,1600,1600,1600,1600,0
20240809,195400,36354,1600,1600,1600,1600,0
20240809,195300,36354,1600,1600,1600,1600,0
20240809,195200,36354,1600,1600,1600,1600,0
20240809,195100,36354,1600,1600,1600,1600,0
20240809,195000,36354,1600,1600,1600,1600,0
20240809,194900,36354,1600,1600,1600,1600,0
20240809,194800,36354,1600,1600,1600,1600,0
20240809,194700,36354,1600,1600,1600,1600,0
20240809,194600,36354,1600,1600,1600,1600,0
20240809,194500,36354,1600,1600,1600,1600,0
20240809,194400,36354,1600,1600,1600,1600,0
20240809,194300,36354,1600,1603,1603,1600,20
20240809,194200,36354,1600,1600,1600,1600,0
20240809,194100,36354,1600,1600,1600,1600,0
20240809,194000,36354,1600,1600,1600,1600,0
20240809,193900,36354,1600,1600,1600,1600,0
20240809,193800,36354,1600,1600,1600,1600,0
20240809,193700,36354,1600,1600,1600,1600,0
20240809,193600,36354,1600,1600,1600,1600,0
20240809,193500,36354,1600,1600,1600,1600,0
20240809,193400,36354,1600,1600,1600,1600,0
20240809,193300,36354,1600,1600,1600,1600,0
20240809,193200,36354,1600,1600,1600,1600,0
20240809,193100,36354,1600,1600,1600,1600,0
20240809,193000,36354,1600,1600,1600,1600,0
20240809,192900,36354,1600,1600,1600,1600,0
20240809,192800,36354,1600,1600,1600,1600,0
20240809,192700,36354,1600,1600,1600,1600,0
20240809,192600,36354,1600,1600,1600,1600,0
20240809,192500,36354,1600,1600,1600,1600,0
20240809,192400,36354,1600,1600,1600,1600,0
20240809,192300,36354,1600,1600,1600,1600,0
20240809,192200,36354,1600,1600,1600,1600,0
20240809,192100,36354,1600,1600,1600,1600,0
20240809,192000,36354,1600,1600,1600,1600,0
20240809,191900,36354,1600,1600,1600,1600,0
20240809,191800,36354,1600,1600,1600,1600,0
20240809,191700,36354,1600,1600,1600,1600,0
20240809,191600,36354,1600,1600,1600,1600,0
20240809,191500,36354,1600,1600,1600,1600,0
20240809,191400,36354,1600,1600,1600,1600,0
20240809,191300,36354,1600,1603,1603,1600,20
20240809,191200,36354,1600,1600,1600,1600,0
20240809,191100,36354,1600,1600,1600,1600,0
20240809,191000,36354,1600,1600,1600,1600,0
20240809,190900,36354,1600,1600,1600,1600,0
20240809,190800,36354,1600,1600,1600,1600,0
20240809,190700,36354,1600,1600,1600,1600,0
20240809,190600,36354,1600,1600,1600,1600,0
20240809,190500,36354,1600,1600,1600,1600,0
20240809,190400,36354,1600,1600,1600,1600,0
20240809,190300,36354,1600,1600,1600,1600,0
20240809,190200,36354,1600,1600,1600,1600,0
20240809,190100,36354,1600,1600,1600,1600,0
20240809,190000,36354,1600,1600,1600,1600,0
20240809,185900,36354,1600,1600,1600,1600,0
20240809,185800,36354,1600,1600,1600,1600,0
20240809,185700,36354,1600,1600,1600,1600,0
20240809,185600,36354,1600,1600,1600,1600,0
20240809,185500,36354,1600,1600,1600,1600,0
20240809,185400,36354,1600,1600,1600,1600,0
20240809,185300,36354,1600,1600,1600,1600,0
20240809,185200,36354,1600,1600,1600,1600,0
20240809,185100,36354,1600,1600,1600,1600,0
20240809,185000,36354,1600,1600,1600,1600,0
20240809,184900,36354,1600,1600,1600,1600,0
20240809,184800,36354,1600,1600,1600,1600,0
20240809,184700,36354,1600,1600,1600,1600,0
20240809,184600,36354,1600,1600,1600,1600,0
20240809,184500,36354,1600,1600,1600,1600,0
20240809,184400,36354,1600,1600,1600,1600,0
20240809,184300,36354,1600,1603,1603,1600,20
20240809,184200,36354,1600,1600,1600,1600,0
20240809,184100,36354,1600,1600,1600,1600,0
20240809,184000,36354,1600,1600,1600,1600,0
20240809,183900,36354,1600,1600,1600,1600,0
20240809,183800,36354,1600,1600,1600,1600,0
20240809,183700,36354,1600,1600,1600,1600,0
20240809,183600,36354,1600,1600,1600,1600,0
20240809,183500,36354,1600,1600,1600,1600,0
20240809,183400,36354,1600,1600,1600,1600,0
20240809,183300,36354,1600,1600,1600,1600,0
20240809,183200,36354,1600,1600,1600,1600,0
20240809,183100,36354,1600,1600,1600,1600,0
20240809,183000,36354,1600,1600,1600,1600,0
20240809,182900,36354,1600,1600,1600,1600,0
20240809,182800,36354,1600,1600,1600,1600,0
20240809,182700,36354,1600,1600,1600,1600,0
20240809,182600,36354,1600,1600,1600,1600,0
20240809,182500,36354,1600,1600,1600,1600,0
20240809,182400,36354,1600,1600,1600,1600,0
20240809,182300,36354,1600,1600,1600,1600,0
20240809,182200,36354,1600,1600,1600,1600,0
20240809,182100,36354,1600,1600,1600,1600,0
20240809,182000,36354,1600,1600,1600,1600,0
20240809,181900,36354,1600,1600,1600,1600,0
20240809,181800,36354,1600,1600,1600,1600,0
20240809,181700,36354,1600,1600,1600,1600,0
20240809,181600,36354,1600,1600,1600,1600,0
20240809,181500,36354,1600,1600,1600,1600,0
20240809,181400,36354,1600,1600,1600,1600,0
20240809,181300,36354,1600,1603,1603,1600,20
20240809,181200,36354,1600,1600,1600,1600,0
20240809,181100,36354,1600,1600,1600,1600,0
20240809,181000,36354,1600,1600,1600,1600,0
20240809,180900,36354,1600,1600,1600,1600,0
20240809,180800,36354,1600,1600,1600,1600,0
20240809,180700,36354,1600,1600,1600,1600,0
20240809,180600,36354,1600,1600,1600,1600,0
20240809,180500,36354,1600,1600,1600,1600,0
20240809,180400,36354,1600,1600,1600,1600,0
20240809,180300,36354,1600,1600,1600,1600,0
20240809,180200,36354,1600,1600,1600,1600,0
20240809,180100,36354,1600,1600,1600,1600,0
20240809,180000,36354,1600,1600,1600,1600,0
20240809,175900,36354,1600,1600,1600,1600,0
20240809,175800,36354,1600,1600,1600,1600,0
20240809,175700,36354,1600,1600,1600,1600,0
20240809,175600,36354,1600,1600,1600,1600,0
20240809,175500,36354,1600,1600,1600,1600,0
20240809,175400,36354,1600,1600,1600,1600,0
20240809,175300,36354,1600,1600,1600,1600,0
20240809,175200,36354,1600,1600,1600,1600,0
20240809,175100,36354,1600,1600,1600,1600,0
20240809,175000,36354,1600,1600,1600,1600,0
20240809,174900,36354,1600,1600,1600,1600,0
20240809,174800,36354,1600,1600,1600,1600,0
20240809,174700,36354,1600,1600,1600,1600,0
20240809,174600,36354,1600,1600,1600,1600,0
20240809,174500,36354,1600,1600,1600,1600,0
20240809,174400,36354,1600,1600,1600,1600,0
20240809,174300,36354,1600,1603,1603,1600,20
20240809,174200,36354,1600,1600,1600,1600,0
20240809,174100,36354,1600,1600,1600,1600,0
20240809,174000,36354,1600,1600,1600,1600,0
20240809,173900,36354,1600,1600,1600,1600,0
20240809,173800,36354,1600,1600,1600,1600,0
20240809,173700,36354,1600,1600,1600,1600,0
20240809,173600,36354,1600,1600,1600,1600,0
20240809,173500,36354,1600,1600,1600,1600,0
20240809,173400,36354,1600,1600,1600,1600,0
20240809,173300,36354,1600,1600,1600,1600,0
20240809,173200,36354,1600,1600,1600,1600,0
20240809,173100,36354,1600,1600,1600,1600,0
20240809,173000,36354,1600,1600,1600,1600,0
20240809,172900,36354,1600,1600,1600,1600,0
20240809,172800,36354,1600,1600,1600,1600,0
20240809,172700,36354,1600,1600,1600,1600,0
20240809,172600,36354,1600,1600,1600,1600,0
20240809,172500,36354,1600,1600,1600,1600,0
20240809,172400,36354,1600,1600,1600,1600,0
20240809,172300,36354,1600,1600,1600,1600,0
20240809,172200,36354,1600,1600,1600,1600,0
20240809,172100,36354,1600,1600,1600,1600,0
20240809,172000,36354,1600,1600,1600,1600,0
20240809,171900,36354,1600,1600,1600,1600,0
20240809,171800,36354,1600,1600,1600,1600,0
20240809,171700,36354,1600,1600,1600,1600,0
20240809,171600,36354,1600,1600,1600,1600,0
20240809,171500,36354,1600,1600,1600,1600,0
20240809,171400,36354,1600,1600,1600,1600,0
20240809,171300,36354,1600,1603,1603,1600,20
20240809,171200,36354,1600,1600,1600,1600,0
20240809,171100,36354,1600,1600,1600,1600,0
20240809,171000,36354,1600,1600,1600,1600,0
20240809,170900,36354,1600,1600,1600,1600,0
20240809,170800,36354,1600,1600,1600,1600,0
20240809,170700,36354,1600,1600,1600,1600,0
20240809,170600,36354,1600,1600,1600,1600,0
20240809,170500,36354,1600,1600,1600,1600,0
20240809,170400,36354,1600,1600,1600,1600,0
20240809,170300,36354,1600,1600,1600,1600,0
20240809,170200,36354,1600,1600,1600,1600,0
20240809,170100,36354,1600,1600,1600,1600,0
20240809,170000,36354,1600,1600,1600,1600,0
20240809,165900,36354,1600,1600,1600,1600,0
20240809,165800,36354,1600,1600,1600,1600,0
20240809,165700,36354,1600,1600,1600,1600,0
20240809,165600,36354,1600,1600,1600,1600,0
20240809,165500,36354,1600,1600,1600,1600,0
20240809,165400,36354,1600,1600,1600,1600,0
20240809,165300,36354,1600,1600,1600,1600,0
20240809,165200,36354,1600,1600,1600,1600,0
20240809,165100,36354,1600,1600,1600,1600,0
20240809,165000,36354,1600,1600,1600,1600,0
20240809,164900,36354,1600,1600,1600,1600,0
20240809,164800,36354,1600,1600,1600,1600,0
20240809,164700,36354,1600,1600,1600,1600,0
20240809,164600,36354,1600,1600,1600,1600,0
20240809,164500,36354,1600,1600,1600,1600,0
20240809,164400,36354,1600,1600,1600,1600,0
20240809,164300,36354,1600,1603,1603,1600,20
20240809,164200,36354,1600,1600,1600,1600,0
20240809,164100,36354,1600,1600,1600,1600,0
20240809,164000,36354,1600,1600,1600,1600,0
20240809,163900,36354,1600,1600,1600,1600,0
20240809,163800,36354,1600,1600,1600,1600,0
20240809,163700,36354,1600,1600,1600,1600,0
20240809,163600,36354,1600,1600,1600,1600,0
20240809,163500,36354,1600,1600,1600,1600,0
20240809,163400,36354,1600,1600,1600,1600,0
20240809,163300,36354,1600,1600,1600,1600,0
20240809,163200,36354,1600,1600,1600,1600,0
20240809,163100,36354,1600,1600,1600,1600,0
20240809,163000,36354,1600,1600,1600,1600,0
20240809,162900,36354,1600,1600,1600,1600,0
20240809,162800,36354,1600,1600,1600,1600,0
20240809,162700,36354,1600,1600,1600,1600,0
20240809,162600,36354,1600,1600,1600,1600,0
20240809,162500,36354,1600,1600,1600,1600,0
20240809,162400,36354,1600,1600,1600,1600,0
20240809,162300,36354,1600,1600,1600,1600,0
20240809,162200,36354,1600,1600,1600,1600,0
20240809,162100,36354,1600,1600,1600,1600,0
20240809,162000,36354,1600,1600,1600,1600,0
20240809,161900,36354,1600,1600,1600,1600,0
20240809,161800,36354,1600,1600,1600,1600,0
20240809,161700,36354,1600,1600,1600,1600,0
20240809,161600,36354,1600,1600,1600,1600,0
20240809,161500,36354,1600,1600,1600,1600,0
20240809,161400,36354,1600,1600,1600,1600,0
20240809,161300,36354,1600,1603,1603,1600,20
20240809,161200,36354,1600,1600,1600,1600,0
20240809,161100,36354,1600,1600,1600,1600,0
20240809,161000,36354,1600,1600,1600,1600,0
20240809,160900,36354,1600,1600,1600,1600,0
20240809,160800,36354,1600,1600,1600,1600,0
20240809,160700,36354,1600,1600,1600,1600,0
20240809,160600,36354,1600,1600,1600,1600,0
20240809,160500,36354,1600,1600,1600,1600,0
20240809,160400,36354,1600,1600,1600,1600,0
20240809,160300,36354,1600,1600,1600,1600,0
20240809,160200,36354,1600,1600,1600,1600,0
20240809,160100,36354,1600,1600,1600,1600,0
20240809,160000,36354,1600,1600,1600,1600,0
20240809,155900,36354,1600,1600,1600,1600,0
20240809,155800,36354,1600,1600,1600,1600,0
20240809,155700,36354,1600,1600,1600,1600,0
20240809,155600,36354,1600,1600,1600,1600,0
20240809,155500,36354,1600,1600,1600,1600,0
20240809,155400,36354,1600,1600,1600,1600,0
20240809,155300,36354,1600,1600,1600,1600,0
20240809,155200,36354,1600,1600,1600,1600,0
20240809,155100,36354,1600,1600,1600,1600,0
20240809,155000,36354,1600,1600,1600,1600,0
20240809,154900,36354,1600,1600,1600,1600,0
20240809,154800,36354,1600,1600,1600,1600,0
20240809,154700,36354,1600,1600,1600,1600,0
20240809,154600,36354,1600,1600,1600,1600,0
20240809,154500,36354,1600,1600,1600,1600,0
20240809,154400,36354,1600,1600,1600,1600,0
20240809,154300,36354,1600,1603,1603,1600,20
20240809,154200,36354,1600,1600,1600,1600,0
20240809,154100,36354,1600,1600,1600,1600,0
20240809,154000,36354,1600,1600,1600,1600,0
20240809,153900,36354,1600,1600,1600,1600,0
20240809,153800,36354,1600,1600,1600,1600,0
20240809,153700,36354,1600,1600,1600,1600,0
20240809,153600,36354,1600,1600,1600,1600,0
20240809,153500,36354,1600,1600,1600,1600,0
20240809,153400,36354,1600,1600,1600,1600,0
20240809,153300,36354,1600,1600,1600,1600,0
20240809,153200,36354,1600,1600,1600,1600,0
20240809,153100,36354,1600,1600,1600,1600,0
20240809,153000,36354,1600,1600,1600,1600,0
20240809,152900,36354,1600,1600,1600,1600,0
20240809,152800,36354,1600,1600,1600,1600,0
20240809,152700,36354,1600,1600,1600,1600,0
20240809,152600,36354,1600,1600,1600,1600,0
20240809,152500,36354,1600,1600,1600,1600,0
20240809,152400,36354,1600,1600,1600,1600,0
20240809,152300,36354,1600,1600,1600,1600,0
20240809,152200,36354,1600,1600,1600,1600,0
20240809,152100,36354,1600,1600,1600,1600,0
20240809,152000,36354,1600,1600,1600,1600,0
20240809,151900,36354,1600,1603,1603,1600,20
20240809,151800,4324,1604,1604,1604,1604,0
20240809,151700,4324,1604,1604,1604,1604,0
20240809,151600,4324,1604,1604,1604,1604,0
20240809,151500,4324,1604,1604,1604,1604,0
20240809,151400,4324,1604,1604,1604,1604,0
20240809,151300,4324,1604,1604,1604,1604,0
20240809,151200,4324,1604,1604,1604,1604,0
20240809,151100,4324,1604,1604,1604,1604,0
20240809,151000,4324,1604,1604,1604,1604,0
20240809,150900,4324,1604,1604,1604,1604,0
20240809,150800,4324,1604,1604,1604,1604,0
20240809,150700,4324,1604,1604,1604,1604,0
20240809,150600,4324,1604,1604,1604,1604,0
20240809,150500,4324,1604,1604,1604,1604,0
20240809,150400,4324,1604,1604,1604,1604,0
20240809,150300,4324,1604,1604,1604,1604,0
20240809,150200,4324,1604,1604,1604,1604,0
20240809,150100,4324,1604,1604,1604,1604,0
20240809,150000,4324,1604,1604,1604,1604,0
20240809,145900,4324,1604,1604,1604,1604,0
20240809,145800,4324,1604,1604,1604,1604,0
20240809,145700,4324,1604,1604,1604,1604,0
20240809,145600,4324,1604,1604,1604,1604,0
20240809,145500,4324,1604,1604,1604,1604,0
20240809,145400,4324,1604,1604,1604,1604,0
20240809,145300,4324,1604,1604,1604,1604,0
20240809,145200,4324,1604,1604,1604,1604,0
20240809,145100,4324,1604,1604,1604,1604,0
20240809,145000,4324,1604,1604,1604,1604,0
20240809,144900,4324,1604,1604,1604,1604,0
20240809,144800,4324,1604,1604,1604,1604,0
20240809,144700,4324,1604,1604,1604,1604,0
20240809,144600,4324,1604,1604,1604,1604,0
20240809,144500,4324,1604,1604,1604,1604,0
20240809,144400,4324,1604,1604,1604,1604,0
20240809,144300,4324,1604,1604,1604,1604,0
20240809,144200,4324,1604,1604,1604,1604,0
20240809,144100,4324,1604,1604,1604,1604,0
20240809,144000,4324,1604,1604,1604,1604,0
20240809,143900,4324,1604,1604,1604,1604,0
20240809,143800,4324,1604,1604,1604,1604,0
20240809,143700,4324,1604,1604,1604,1604,0
20240809,143600,4324,1604,1604,1604,1604,0
20240809,143500,4324,1604,1604,1604,1604,0
20240809,143400,4324,1604,1604,1604,1604,0
20240809,143300,4324,1604,1604,1604,1604,0
20240809,143200,4324,1604,1604,1604,1604,0
20240809,143100,4324,1604,1604,1604,1604,0
20240809,143000,4324,1604,1604,1604,1604,0
20240809,142900,4324,1604,1604,1604,1604,0
20240809,142800,4324,1604,1604,1604,1604,0
20240809,142700,4324,1604,1604,1604,1604,0
20240809,142600,4324,1604,1604,1604,1604,0
20240809,142500,4324,1604,1604,1604,1604,0
20240809,142400,4324,1604,1604,1604,1604,0
20240809,142300,4324,1604,1604,1604,1604,0
20240809,142200,4324,1604,1604,1604,1604,0
20240809,142100,4324,1604,1604,1604,1604,0
20240809,142000,4324,1604,1604,1604,1604,0
20240809,141900,4324,1604,1604,1604,1604,0
20240809,141800,4324,1604,1604,1604,1604,0
20240809,141700,4324,1604,1604,1604,1604,0
20240809,141600,4324,1604,1604,1604,1604,0
20240809,141500,4324,1604,1604,1604,1604,0
20240809,141400,4324,1604,1604,1604,1604,0
20240809,141300,4324,1604,1604,1604,1604,0
20240809,141200,4324,1604,1604,1604,1604,0
20240809,141100,4324,1604,1604,1604,1604,0
20240809,141000,4324,1604,1604,1604,1604,0
20240809,140900,4324,1604,1604,1604,1604,0
20240809,140800,4324,1604,1604,1604,1604,0
20240809,140700,4324,1604,1604,1604,1604,0
20240809,140600,4324,1604,1604,1604,1604,0
20240809,140500,4324,1604,1604,1604,1604,0
20240809,140400,4324,1604,1604,1604,1604,0
20240809,140300,4324,1604,1604,1604,1604,0
20240809,140200,4324,1604,1604,1604,1604,0
20240809,140100,4324,1604,1604,1604,1604,0
20240809,140000,4324,1604,1604,1604,1604,0
20240809,135900,4324,1604,1604,1604,1604,0
20240809,135800,4324,1604,1604,1604,1604,0
20240809,135700,4324,1604,1604,1604,1604,0
20240809,135600,4324,1604,1604,1604,1604,0
20240809,135500,4324,1604,1604,1604,1604,0
20240809,135400,4324,1604,1604,1604,1604,0
20240809,135300,4324,1604,1604,1604,1604,0
20240809,135200,4324,1604,1604,1604,1604,0
20240809,135100,4324,1604,1604,1604,1604,0
20240809,135000,4324,1604,1604,1604,1604,0
20240809,134900,4324,1604,1604,1604,1604,0
20240809,134800,4324,1604,1604,1604,1604,0
20240809,134700,4324,1604,1604,1604,1604,0
20240809,134600,4324,1604,1604,1604,1604,0
20240809,134500,4324,1604,1604,1604,1604,0
20240809,134400,4324,1604,1604,1604,1604,0
20240809,134300,4324,1604,1604,1604,1604,0
20240809,134200,4324,1604,1604,1604,1604,0
20240809,134100,4324,1604,1604,1604,1604,0
20240809,134000,4324,1604,1604,1604,1604,0
20240809,133900,4324,1604,1604,1604,1604,0
20240809,133800,4324,1604,1604,1604,1604,0
20240809,133700,4324,1604,1604,1604,1604,0
20240809,133600,4324,1604,1604,1604,1604,0
20240809,133500,4324,1604,1604,1604,1604,0
20240809,133400,4324,1604,1604,1604,1604,0
20240809,133300,4324,1604,1604,1604,1604,0
20240809,133200,4324,1604,1604,1604,1604,0
20240809,133100,4324,1604,1604,1604,1604,0
20240809,133000,4324,1604,1604,1604,1604,0
20240809,132900,4324,1604,1604,1604,1604,0
20240809,132800,4324,1604,1604,1604,1604,0
20240809,132700,4324,1604,1604,1604,1604,0
20240809,132600,4324,1604,1604,1604,1604,0
20240809,132500,4324,1604,1604,1604,1604,0
20240809,132400,4324,1604,1604,1604,1604,0
20240809,132300,4324,1604,1604,1604,1604,0
20240809,132200,4324,1604,1604,1604,1604,0
20240809,132100,4324,1604,1604,1604,1604,0
20240809,132000,4324,1604,1604,1604,1604,0
20240809,131900,4324,1604,1604,1604,1604,0
20240809,131800,4324,1604,1604,1604,1604,0
20240809,131700,4324,1604,1604,1604,1604,0
20240809,131600,4324,1604,1604,1604,1604,0
20240809,131500,4324,1604,1604,1604,1604,0
20240809,131400,4324,1604,1604,1604,1604,0
20240809,131300,4324,1604,1604,1604,1604,0
20240809,131200,4324,1604,1604,1604,1604,0
20240809,131100,4324,1604,1604,1604,1604,0
20240809,131000,4324,1604,1604,1604,1604,0
20240809,130900,4324,1604,1604,1604,1604,0
20240809,130800,4324,1604,1604,1604,1604,0
20240809,130700,4324,1604,1604,1604,1604,0
20240809,130600,4324,1604,1604,1604,1604,0
20240809,130500,4324,1604,1604,1604,1604,0
20240809,130400,4324,1604,1604,1604,1604,0
20240809,130300,4324,1604,1604,1604,1604,0
20240809,130200,4324,1604,1604,1604,1604,0
20240809,130100,4324,1604,1604,1604,1604,0
20240809,130000,4324,1604,1604,1604,1604,0
20240809,125900,4324,1604,1604,1604,1604,0
20240809,125800,4324,1604,1604,1604,1604,0
20240809,125700,4324,1604,1604,1604,1604,0
20240809,125600,4324,1604,1604,1604,1604,0
20240809,125500,4324,1604,1604,1604,1604,0
20240809,125400,4324,1604,1604,1604,1604,0
20240809,125300,4324,1604,1604,1604,1604,0
20240809,125200,4324,1604,1604,1604,1604,0
20240809,125100,4324,1604,1604,1604,1604,0
20240809,125000,4324,1604,1604,1604,1604,0
20240809,124900,4324,1604,1604,1604,1604,0
20240809,124800,4324,1604,1604,1604,1604,0
20240809,124700,4324,1604,1604,1604,1604,0
20240809,124600,4324,1604,1604,1604,1604,0
20240809,124500,4324,1604,1604,1604,1604,0
20240809,124400,4324,1604,1604,1604,1604,0
20240809,124300,4324,1604,1604,1604,1604,0
20240809,124200,4324,1604,1604,1604,1604,0
20240809,124100,4324,1604,1604,1604,1604,0
20240809,124000,4324,1604,1604,1604,1604,0
20240809,123900,4324,1604,1604,1604,1604,0
20240809,123800,4324,1604,1604,1604,1604,0
20240809,123700,4324,1604,1604,1604,1604,0
20240809,123600,4324,1604,1604,1604,1604,0
20240809,123500,4324,1604,1604,1604,1604,0
20240809,123400,4324,1604,1604,1604,1604,0
20240809,123300,4324,1604,1604,1604,1604,0
20240809,123200,4324,1604,1604,1604,1604,0
20240809,123100,4324,1604,1604,1604,1604,0
20240809,123000,4324,1604,1604,1604,1604,0
20240809,122900,4324,1604,1604,1604,1604,0
20240809,122800,4324,1604,1604,1604,1604,0
20240809,122700,4324,1604,1604,1604,1604,0
20240809,122600,4324,1604,1604,1604,1604,0
20240809,122500,4324,1604,1604,1604,1604,0
20240809,122400,4324,1604,1604,1604,1604,0
20240809,122300,4324,1604,1604,1604,1604,0
20240809,122200,4324,1604,1604,1604,1604,0
20240809,122100,4324,1604,1604,1604,1604,0
20240809,122000,4324,1604,1604,1604,1604,0
20240809,121900,4324,1604,1604,1604,1604,0
20240809,121800,4324,1604,1604,1604,1604,0
20240809,121700,4324,1604,1604,1604,1604,0
20240809,121600,4324,1604,1604,1604,1604,0
20240809,121500,4324,1604,1604,1604,1604,0
20240809,121400,4324,1604,1604,1604,1604,0
20240809,121300,4324,1604,1604,1604,1604,0
20240809,121200,4324,1604,1604,1604,1604,0
20240809,121100,4324,1604,1604,1604,1604,0
20240809,121000,4324,1604,1604,1604,1604,0
20240809,120900,4324,1604,1604,1604,1604,0
20240809,120800,4324,1604,1604,1604,1604,0
20240809,120700,4324,1604,1604,1604,1604,0
20240809,120600,4324,1604,1604,1604,1604,0
20240809,120500,4324,1604,1604,1604,1604,0
20240809,120400,4324,1604,1604,1604,1604,0
20240809,120300,4324,1604,1604,1604,1604,0
20240809,120200,4324,1604,1604,1604,1604,0
20240809,120100,4324,1604,1604,1604,1604,0
20240809,120000,4324,1604,1604,1604,1604,0
20240809,115900,4324,1604,1604,1604,1604,0
20240809,115800,4324,1604,1604,1604,1604,0
20240809,115700,4324,1604,1604,1604,1604,0
20240809,115600,4324,1604,1604,1604,1604,0
20240809,115500,4324,1604,1604,1604,1604,0
20240809,115400,4324,1604,1604,1604,1604,0
20240809,115300,4324,1604,1604,1604,1604,0
20240809,115200,4324,1604,1604,1604,1604,0
20240809,115100,4324,1604,1604,1604,1604,0
20240809,115000,4324,1604,1604,1604,1604,0
20240809,114900,4324,1604,1604,1604,1604,0
20240809,114800,4324,1604,1604,1604,1604,0
20240809,114700,4324,1604,1604,1604,1604,0
20240809,114600,4324,1604,1604,1604,1604,0
20240809,114500,4324,1604,1604,1604,1604,0
20240809,114400,4324,1604,1604,1604,1604,0
20240809,114300,4324,1604,1604,1604,1604,0
20240809,114200,4324,1604,1604,1604,1604,0
20240809,114100,4324,1604,1604,1604,1604,0
20240809,114000,4324,1604,1604,1604,1604,0
20240809,113900,4324,1604,1604,1604,1604,0
20240809,113800,4324,1604,1604,1604,1604,0
20240809,113700,4324,1604,1604,1604,1604,0
20240809,113600,4324,1604,1604,1604,1604,0
20240809,113500,4324,1604,1604,1604,1604,0
20240809,113400,4324,1604,1604,1604,1604,0
20240809,113300,4324,1604,1604,1604,1604,0
20240809,113200,4324,1604,1604,1604,1604,0
20240809,113100,4324,1604,1604,1604,1604,0
20240809,113000,4324,1604,1604,1604,1604,0
20240809,112900,4324,1604,1604,1604,1604,0
20240809,112800,4324,1604,1604,1604,1604,0
20240809,112700,4324,1604,1604,1604,1604,0
20240809,112600,4324,1604,1604,1604,1604,0
20240809,112500,4324,1604,1604,1604,1604,0
20240809,112400,4324,1604,1604,1604,1604,0
20240809,112300,4324,1604,1604,1604,1604,0
20240809,112200,4324,1604,1604,1604,1604,0
20240809,112100,4324,1604,1604,1604,1604,0
20240809,112000,4324,1604,1604,1604,1604,0
20240809,111900,4324,1604,1604,1604,1604,0
20240809,111800,4324,1604,1604,1604,1604,0
20240809,111700,4324,1604,1604,1604,1604,0
20240809,111600,4324,1604,1604,1604,1604,0
20240809,111500,4324,1604,1604,1604,1604,0
20240809,111400,4324,1604,1604,1604,1604,0
20240809,111300,4324,1604,1604,1604,1604,0
20240809,111200,4324,1604,1604,1604,1604,0
20240809,111100,4324,1604,1604,1604,1604,0
20240809,111000,4324,1604,1604,1604,1604,0
20240809,110900,4324,1604,1604,1604,1604,0
20240809,110800,4324,1604,1604,1604,1604,0
20240809,110700,4324,1604,1604,1604,1604,0
20240809,110600,4324,1604,1604,1604,1604,0
20240809,110500,4324,1604,1604,1604,1604,0
20240809,110400,4324,1604,1604,1604,1604,0
20240809,110300,4324,1604,1604,1604,1604,0
20240809,110200,4324,1604,1604,1604,1604,0
20240809,110100,4324,1604,1604,1604,1604,0
20240809,110000,4324,1604,1604,1604,1604,0
20240809,105900,4324,1604,1604,1604,1604,0
20240809,105800,4324,1604,1604,1604,1604,0
20240809,105700,4324,1604,1604,1604,1604,0
20240809,105600,4324,1604,1604,1604,1604,1
20240809,105500,2720,1360,1360,1360,1360,0
20240809,105400,2720,1360,1360,1360,1360,2
20240809,105300,0,1600,1600,1600,1600,0
20240809,105200,0,1600,1600,1600,1600,0
20240809,105100,0,1600,1600,1600,1600,0
20240809,105000,0,1600,1600,1600,1600,0
20240809,104900,0,1600,1600,1600,1600,0
20240809,104800,0,1600,1600,1600,1600,0
20240809,104700,0,1600,1600,1600,1600,0
20240809,104600,0,1600,1600,1600,1600,0
20240809,104500,0,1600,1600,1600,1600,0
20240809,104400,0,1600,1600,1600,1600,0
20240809,104300,0,1600,1600,1600,1600,0
20240809,104200,0,1600,1600,1600,1600,0
20240809,104100,0,1600,1600,1600,1600,0
20240809,104000,0,1600,1600,1600,1600,0
20240809,103900,0,1600,1600,1600,1600,0
20240809,103800,0,1600,1600,1600,1600,0
20240809,103700,0,1600,1600,1600,1600,0
20240809,103600,0,1600,1600,1600,1600,0
20240809,103500,0,1600,1600,1600,1600,0
20240809,103400,0,1600,1600,1600,1600,0
20240809,103300,0,1600,1600,1600,1600,0
20240809,103200,0,1600,1600,1600,1600,0
20240809,103100,0,1600,1600,1600,1600,0
20240809,103000,0,1600,1600,1600,1600,0
20240809,102900,0,1600,1600,1600,1600,0
20240809,102800,0,1600,1600,1600,1600,0
20240809,102700,0,1600,1600,1600,1600,0
20240809,102600,0,1600,1600,1600,1600,0
20240809,102500,0,1600,1600,1600,1600,0
20240809,102400,0,1600,1600,1600,1600,0
20240809,102300,0,1600,1600,1600,1600,0
20240809,102200,0,1600,1600,1600,1600,0
20240809,102100,0,1600,1600,1600,1600,0
20240809,102000,0,1600,1600,1600,1600,0
20240809,101900,0,1600,1600,1600,1600,0
20240809,101800,0,1600,1600,1600,1600,0
20240809,101700,0,1600,1600,1600,1600,0
20240809,101600,0,1600,1600,1600,1600,0
20240809,101500,0,1600,1600,1600,1600,0
20240809,101400,0,1600,1600,1600,1600,0
20240809,101300,0,1600,1600,1600,1600,0
20240809,101200,0,1600,1600,1600,1600,0
20240809,101100,0,1600,1600,1600,1600,0
20240809,101000,0,1600,1600,1600,1600,0
20240809,100900,0,1600,1600,1600,1600,0
20240809,100800,0,1600,1600,1600,1600,0
20240809,100700,0,1600,1600,1600,1600,0
20240809,100600,0,1600,1600,1600,1600,0
20240809,100500,0,1600,1600,1600,1600,0
20240809,100400,0,1600,1600,1600,1600,0
20240809,100300,0,1600,1600,1600,1600,0
20240809,100200,0,1600,1600,1600,1600,0
20240809,100100,0,1600,1600,1600,1600,0
20240809,100000,0,1600,1600,1600,1600,0
20240809,095900,0,1600,1600,1600,1600,0
20240809,095800,0,1600,1600,1600,1600,0
20240809,095700,0,1600,1600,1600,1600,0
20240809,095600,0,1600,1600,1600,1600,0
20240809,095500,0,1600,1600,1600,1600,0
20240809,095400,0,1600,1600,1600,1600,0
20240809,095300,0,1600,1600,1600,1600,0
20240809,095200,0,1600,1600,1600,1600,0
20240809,095100,0,1600,1600,1600,1600,0
20240809,095000,0,1600,1600,1600,1600,0
20240809,094900,0,1600,1600,1600,1600,0
20240809,094800,0,1600,1600,1600,1600,0
20240809,094700,0,1600,1600,1600,1600,0
20240809,094600,0,1600,1600,1600,1600,0
20240809,094500,0,1600,1600,1600,1600,0
20240809,094400,0,1600,1600,1600,1600,0
20240809,094300,0,1600,1600,1600,1600,0
20240809,094200,0,1600,1600,1600,1600,0
20240809,094100,0,1600,1600,1600,1600,0
20240809,094000,0,1600,1600,1600,1600,0
20240809,093900,0,1600,1600,1600,1600,0
20240809,093800,0,1600,1600,1600,1600,0
20240809,093700,0,1600,1600,1600,1600,0
20240809,093600,0,1600,1600,1600,1600,0
20240809,093500,0,1600,1600,1600,1600,0
20240809,093400,0,1600,1600,1600,1600,0
20240809,093300,0,1600,1600,1600,1600,0
20240809,093200,0,1600,1600,1600,1600,0
20240809,093100,0,1600,1600,1600,1600,0
20240809,093000,0,1600,1600,1600,1600,0
20240809,092900,0,1600,1600,1600,1600,0
20240809,092800,0,1600,1600,1600,1600,0
20240809,092700,0,1600,1600,1600,1600,0
20240809,092600,0,1600,1600,1600,1600,0
20240809,092500,0,1600,1600,1600,1600,0
20240809,092400,0,1600,1600,1600,1600,0
20240809,092300,0,1600,1600,1600,1600,0
20240809,092200,0,1600,1600,1600,1600,0
20240809,092100,0,1600,1600,1600,1600,0
20240809,092000,0,1600,1600,1600,1600,0
20240809,091900,0,1600,1600,1600,1600,0
20240809,091800,0,1600,1600,1600,1600,0
20240809,091700,0,1600,1600,1600,1600,0
20240809,091600,0,1600,1600,1600,1600,0
20240809,091500,0,1600,1600,1600,1600,0
20240809,091400,0,1600,1600,1600,1600,0
20240809,091300,0,1600,1600,1600,1600,0
20240809,091200,0,1600,1600,1600,1600,0
20240809,091100,0,1600,1600,1600,1600,0
20240809,091000,0,1600,1600,1600,1600,0
20240809,090900,0,1600,1600,1600,1600,0
20240809,090800,0,1600,1600,1600,1600,0
20240809,090700,0,1600,1600,1600,1600,0
20240809,090600,0,1600,1600,1600,1600,0
20240809,090500,0,1600,1600,1600,1600,0
20240809,090400,0,1600,1600,1600,1600,0
20240809,090300,0,1600,1600,1600,1600,0
20240809,090200,0,1600,1600,1600,1600,0
20240809,090100,0,1600,1600,1600,1600,0
20240809,090000,0,1600,1600,1600,1600,0