KissMeData/086220/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195300,116090,2090,2090,2090,2090,1
20240909,195200,116090,2090,2090,2090,2090,0
20240909,195100,116090,2090,2090,2090,2090,0
20240909,195000,116090,2090,2090,2090,2090,0
20240909,194900,116090,2090,2090,2090,2090,0
20240909,194800,116090,2090,2090,2090,2090,0
20240909,194700,116090,2090,2090,2090,2090,0
20240909,194600,116090,2090,2090,2090,2090,0
20240909,194500,116090,2090,2090,2090,2090,0
20240909,194400,116090,2090,2090,2090,2090,0
20240909,194300,116090,2090,2090,2090,2090,0
20240909,194200,116090,2090,2090,2090,2090,0
20240909,194100,116090,2090,2090,2090,2090,0
20240909,194000,116090,2090,2090,2090,2090,0
20240909,193900,116090,2090,2090,2090,2090,0
20240909,193800,116090,2090,2090,2090,2090,0
20240909,193700,116090,2090,2090,2090,2090,0
20240909,193600,116090,2090,2090,2090,2090,0
20240909,193500,116090,2090,2090,2090,2090,0
20240909,193400,116090,2090,2090,2090,2090,0
20240909,193300,116090,2090,2090,2090,2090,0
20240909,193200,116090,2090,2090,2090,2090,0
20240909,193100,116090,2090,2090,2090,2090,0
20240909,193000,116090,2090,2090,2090,2090,0
20240909,192900,116090,2090,2090,2090,2090,0
20240909,192800,116090,2090,2090,2090,2090,0
20240909,192700,116090,2090,2090,2090,2090,0
20240909,192600,116090,2090,2090,2090,2090,0
20240909,192500,116090,2090,2090,2090,2090,0
20240909,192400,116090,2090,2090,2090,2090,0
20240909,192300,116090,2090,2090,2090,2090,1
20240909,192200,116090,2090,2090,2090,2090,0
20240909,192100,116090,2090,2090,2090,2090,0
20240909,192000,116090,2090,2090,2090,2090,0
20240909,191900,116090,2090,2090,2090,2090,0
20240909,191800,116090,2090,2090,2090,2090,0
20240909,191700,116090,2090,2090,2090,2090,0
20240909,191600,116090,2090,2090,2090,2090,0
20240909,191500,116090,2090,2090,2090,2090,0
20240909,191400,116090,2090,2090,2090,2090,0
20240909,191300,116090,2090,2090,2090,2090,0
20240909,191200,116090,2090,2090,2090,2090,0
20240909,191100,116090,2090,2090,2090,2090,0
20240909,191000,116090,2090,2090,2090,2090,0
20240909,190900,116090,2090,2090,2090,2090,0
20240909,190800,116090,2090,2090,2090,2090,0
20240909,190700,116090,2090,2090,2090,2090,0
20240909,190600,116090,2090,2090,2090,2090,0
20240909,190500,116090,2090,2090,2090,2090,0
20240909,190400,116090,2090,2090,2090,2090,0
20240909,190300,116090,2090,2090,2090,2090,0
20240909,190200,116090,2090,2090,2090,2090,0
20240909,190100,116090,2090,2090,2090,2090,0
20240909,190000,116090,2090,2090,2090,2090,0
20240909,185900,116090,2090,2090,2090,2090,0
20240909,185800,116090,2090,2090,2090,2090,0
20240909,185700,116090,2090,2090,2090,2090,0
20240909,185600,116090,2090,2090,2090,2090,0
20240909,185500,116090,2090,2090,2090,2090,0
20240909,185400,116090,2090,2090,2090,2090,0
20240909,185300,116090,2090,2090,2090,2090,1
20240909,185200,116090,2090,2090,2090,2090,0
20240909,185100,116090,2090,2090,2090,2090,0
20240909,185000,116090,2090,2090,2090,2090,0
20240909,184900,116090,2090,2090,2090,2090,0
20240909,184800,116090,2090,2090,2090,2090,0
20240909,184700,116090,2090,2090,2090,2090,0
20240909,184600,116090,2090,2090,2090,2090,0
20240909,184500,116090,2090,2090,2090,2090,0
20240909,184400,116090,2090,2090,2090,2090,0
20240909,184300,116090,2090,2090,2090,2090,0
20240909,184200,116090,2090,2090,2090,2090,0
20240909,184100,116090,2090,2090,2090,2090,0
20240909,184000,116090,2090,2090,2090,2090,0
20240909,183900,116090,2090,2090,2090,2090,0
20240909,183800,116090,2090,2090,2090,2090,0
20240909,183700,116090,2090,2090,2090,2090,0
20240909,183600,116090,2090,2090,2090,2090,0
20240909,183500,116090,2090,2090,2090,2090,0
20240909,183400,116090,2090,2090,2090,2090,0
20240909,183300,116090,2090,2090,2090,2090,0
20240909,183200,116090,2090,2090,2090,2090,0
20240909,183100,116090,2090,2090,2090,2090,0
20240909,183000,116090,2090,2090,2090,2090,0
20240909,182900,116090,2090,2090,2090,2090,0
20240909,182800,116090,2090,2090,2090,2090,0
20240909,182700,116090,2090,2090,2090,2090,0
20240909,182600,116090,2090,2090,2090,2090,0
20240909,182500,116090,2090,2090,2090,2090,0
20240909,182400,116090,2090,2090,2090,2090,0
20240909,182300,116090,2090,2090,2090,2090,1
20240909,182200,116090,2090,2090,2090,2090,0
20240909,182100,116090,2090,2090,2090,2090,0
20240909,182000,116090,2090,2090,2090,2090,0
20240909,181900,116090,2090,2090,2090,2090,0
20240909,181800,116090,2090,2090,2090,2090,0
20240909,181700,116090,2090,2090,2090,2090,0
20240909,181600,116090,2090,2090,2090,2090,0
20240909,181500,116090,2090,2090,2090,2090,0
20240909,181400,116090,2090,2090,2090,2090,0
20240909,181300,116090,2090,2090,2090,2090,0
20240909,181200,116090,2090,2090,2090,2090,0
20240909,181100,116090,2090,2090,2090,2090,0
20240909,181000,116090,2090,2090,2090,2090,0
20240909,180900,116090,2090,2090,2090,2090,0
20240909,180800,116090,2090,2090,2090,2090,0
20240909,180700,116090,2090,2090,2090,2090,0
20240909,180600,116090,2090,2090,2090,2090,0
20240909,180500,116090,2090,2090,2090,2090,0
20240909,180400,116090,2090,2090,2090,2090,0
20240909,180300,116090,2090,2090,2090,2090,0
20240909,180200,116090,2090,2090,2090,2090,0
20240909,180100,116090,2090,2090,2090,2090,0
20240909,180000,116090,2090,2090,2090,2090,0
20240909,175900,116090,2090,2090,2090,2090,0
20240909,175800,116090,2090,2090,2090,2090,0
20240909,175700,116090,2090,2090,2090,2090,0
20240909,175600,116090,2090,2090,2090,2090,0
20240909,175500,116090,2090,2090,2090,2090,0
20240909,175400,116090,2090,2090,2090,2090,0
20240909,175300,116090,2090,2090,2090,2090,1
20240909,175200,116090,2090,2090,2090,2090,0
20240909,175100,116090,2090,2090,2090,2090,0
20240909,175000,116090,2090,2090,2090,2090,0
20240909,174900,116090,2090,2090,2090,2090,0
20240909,174800,116090,2090,2090,2090,2090,0
20240909,174700,116090,2090,2090,2090,2090,0
20240909,174600,116090,2090,2090,2090,2090,0
20240909,174500,116090,2090,2090,2090,2090,0
20240909,174400,116090,2090,2090,2090,2090,0
20240909,174300,116090,2090,2090,2090,2090,0
20240909,174200,116090,2090,2090,2090,2090,0
20240909,174100,116090,2090,2090,2090,2090,0
20240909,174000,116090,2090,2090,2090,2090,0
20240909,173900,116090,2090,2090,2090,2090,0
20240909,173800,116090,2090,2090,2090,2090,0
20240909,173700,116090,2090,2090,2090,2090,0
20240909,173600,116090,2090,2090,2090,2090,0
20240909,173500,116090,2090,2090,2090,2090,0
20240909,173400,116090,2090,2090,2090,2090,0
20240909,173300,116090,2090,2090,2090,2090,0
20240909,173200,116090,2090,2090,2090,2090,0
20240909,173100,116090,2090,2090,2090,2090,0
20240909,173000,116090,2090,2090,2090,2090,0
20240909,172900,116090,2090,2090,2090,2090,0
20240909,172800,116090,2090,2090,2090,2090,0
20240909,172700,116090,2090,2090,2090,2090,0
20240909,172600,116090,2090,2090,2090,2090,0
20240909,172500,116090,2090,2090,2090,2090,0
20240909,172400,116090,2090,2090,2090,2090,0
20240909,172300,116090,2090,2090,2090,2090,1
20240909,172200,116090,2090,2090,2090,2090,0
20240909,172100,116090,2090,2090,2090,2090,0
20240909,172000,116090,2090,2090,2090,2090,0
20240909,171900,116090,2090,2090,2090,2090,0
20240909,171800,116090,2090,2090,2090,2090,0
20240909,171700,116090,2090,2090,2090,2090,0
20240909,171600,116090,2090,2090,2090,2090,0
20240909,171500,116090,2090,2090,2090,2090,0
20240909,171400,116090,2090,2090,2090,2090,0
20240909,171300,116090,2090,2090,2090,2090,0
20240909,171200,116090,2090,2090,2090,2090,0
20240909,171100,116090,2090,2090,2090,2090,0
20240909,171000,116090,2090,2090,2090,2090,0
20240909,170900,116090,2090,2090,2090,2090,0
20240909,170800,116090,2090,2090,2090,2090,0
20240909,170700,116090,2090,2090,2090,2090,0
20240909,170600,116090,2090,2090,2090,2090,0
20240909,170500,116090,2090,2090,2090,2090,0
20240909,170400,116090,2090,2090,2090,2090,0
20240909,170300,116090,2090,2090,2090,2090,0
20240909,170200,116090,2090,2090,2090,2090,0
20240909,170100,116090,2090,2090,2090,2090,0
20240909,170000,116090,2090,2090,2090,2090,0
20240909,165900,116090,2090,2090,2090,2090,0
20240909,165800,116090,2090,2090,2090,2090,0
20240909,165700,116090,2090,2090,2090,2090,0
20240909,165600,116090,2090,2090,2090,2090,0
20240909,165500,116090,2090,2090,2090,2090,0
20240909,165400,116090,2090,2090,2090,2090,0
20240909,165300,116090,2090,2090,2090,2090,1
20240909,165200,116090,2090,2090,2090,2090,0
20240909,165100,116090,2090,2090,2090,2090,0
20240909,165000,116090,2090,2090,2090,2090,0
20240909,164900,116090,2090,2090,2090,2090,0
20240909,164800,116090,2090,2090,2090,2090,0
20240909,164700,116090,2090,2090,2090,2090,0
20240909,164600,116090,2090,2090,2090,2090,0
20240909,164500,116090,2090,2090,2090,2090,0
20240909,164400,116090,2090,2090,2090,2090,0
20240909,164300,116090,2090,2090,2090,2090,0
20240909,164200,116090,2090,2090,2090,2090,0
20240909,164100,116090,2090,2090,2090,2090,0
20240909,164000,116090,2090,2090,2090,2090,0
20240909,163900,116090,2090,2090,2090,2090,0
20240909,163800,116090,2090,2090,2090,2090,0
20240909,163700,116090,2090,2090,2090,2090,0
20240909,163600,116090,2090,2090,2090,2090,0
20240909,163500,116090,2090,2090,2090,2090,0
20240909,163400,116090,2090,2090,2090,2090,0
20240909,163300,116090,2090,2090,2090,2090,0
20240909,163200,116090,2090,2090,2090,2090,0
20240909,163100,116090,2090,2090,2090,2090,0
20240909,163000,116090,2090,2090,2090,2090,0
20240909,162900,116090,2090,2090,2090,2090,0
20240909,162800,116090,2090,2090,2090,2090,0
20240909,162700,116090,2090,2090,2090,2090,0
20240909,162600,116090,2090,2090,2090,2090,0
20240909,162500,116090,2090,2090,2090,2090,0
20240909,162400,116090,2090,2090,2090,2090,0
20240909,162300,116090,2090,2090,2090,2090,1
20240909,162200,116090,2090,2090,2090,2090,0
20240909,162100,116090,2090,2090,2090,2090,0
20240909,162000,116090,2090,2090,2090,2090,0
20240909,161900,116090,2090,2090,2090,2090,0
20240909,161800,116090,2090,2090,2090,2090,0
20240909,161700,116090,2090,2090,2090,2090,0
20240909,161600,116090,2090,2090,2090,2090,0
20240909,161500,116090,2090,2090,2090,2090,0
20240909,161400,116090,2090,2090,2090,2090,0
20240909,161300,116090,2090,2090,2090,2090,0
20240909,161200,116090,2090,2090,2090,2090,0
20240909,161100,116090,2090,2090,2090,2090,0
20240909,161000,116090,2090,2090,2090,2090,0
20240909,160900,116090,2090,2090,2090,2090,0
20240909,160800,116090,2090,2090,2090,2090,0
20240909,160700,116090,2090,2090,2090,2090,0
20240909,160600,116090,2090,2090,2090,2090,0
20240909,160500,116090,2090,2090,2090,2090,0
20240909,160400,116090,2090,2090,2090,2090,0
20240909,160300,116090,2090,2090,2090,2090,0
20240909,160200,116090,2090,2090,2090,2090,0
20240909,160100,116090,2090,2090,2090,2090,0
20240909,160000,116090,2090,2090,2090,2090,0
20240909,155900,116090,2090,2090,2090,2090,0
20240909,155800,116090,2090,2090,2090,2090,0
20240909,155700,116090,2090,2090,2090,2090,0
20240909,155600,116090,2090,2090,2090,2090,0
20240909,155500,116090,2090,2090,2090,2090,0
20240909,155400,116090,2090,2090,2090,2090,0
20240909,155300,116090,2090,2090,2090,2090,1
20240909,155200,116090,2090,2090,2090,2090,0
20240909,155100,116090,2090,2090,2090,2090,0
20240909,155000,116090,2090,2090,2090,2090,0
20240909,154900,116090,2090,2090,2090,2090,0
20240909,154800,116090,2090,2090,2090,2090,0
20240909,154700,116090,2090,2090,2090,2090,0
20240909,154600,116090,2090,2090,2090,2090,0
20240909,154500,116090,2090,2090,2090,2090,0
20240909,154400,116090,2090,2090,2090,2090,0
20240909,154300,116090,2090,2090,2090,2090,0
20240909,154200,116090,2090,2090,2090,2090,0
20240909,154100,116090,2090,2090,2090,2090,0
20240909,154000,116090,2090,2090,2090,2090,0
20240909,153900,116090,2090,2090,2090,2090,0
20240909,153800,116090,2090,2090,2090,2090,0
20240909,153700,116090,2090,2090,2090,2090,0
20240909,153600,116090,2090,2090,2090,2090,0
20240909,153500,116090,2090,2090,2090,2090,0
20240909,153400,116090,2090,2090,2090,2090,0
20240909,153300,116090,2090,2090,2090,2090,0
20240909,153200,116090,2090,2090,2090,2090,0
20240909,153100,116090,2090,2090,2090,2090,0
20240909,153000,116090,2090,2090,2090,2090,1
20240909,152900,114000,2000,2000,2000,2000,0
20240909,152800,114000,2000,2000,2000,2000,0
20240909,152700,114000,2000,2000,2000,2000,0
20240909,152600,114000,2000,2000,2000,2000,0
20240909,152500,114000,2000,2000,2000,2000,0
20240909,152400,114000,2000,2000,2000,2000,0
20240909,152300,114000,2000,2000,2000,2000,0
20240909,152200,114000,2000,2000,2000,2000,0
20240909,152100,114000,2000,2000,2000,2000,0
20240909,152000,114000,2000,2000,2000,2000,0
20240909,151900,114000,2000,2000,2000,2000,0
20240909,151800,114000,2000,2000,2000,2000,0
20240909,151700,114000,2000,2000,2000,2000,0
20240909,151600,114000,2000,2000,2000,2000,0
20240909,151500,114000,2000,2000,2000,2000,0
20240909,151400,114000,2000,2000,2000,2000,0
20240909,151300,114000,2000,2000,2000,2000,0
20240909,151200,114000,2000,2000,2000,2000,0
20240909,151100,114000,2000,2000,2000,2000,0
20240909,151000,114000,2000,2000,2000,2000,0
20240909,150900,114000,2000,2000,2000,2000,0
20240909,150800,114000,2000,2000,2000,2000,0
20240909,150700,114000,2000,2000,2000,2000,0
20240909,150600,114000,2000,2000,2000,2000,0
20240909,150500,114000,2000,2000,2000,2000,0
20240909,150400,114000,2000,2000,2000,2000,0
20240909,150300,114000,2000,2000,2000,2000,0
20240909,150200,114000,2000,2000,2000,2000,0
20240909,150100,114000,2000,2000,2000,2000,0
20240909,150000,114000,2000,2000,2000,2000,50
20240909,145900,14000,2000,2000,2000,2000,0
20240909,145800,14000,2000,2000,2000,2000,0
20240909,145700,14000,2000,2000,2000,2000,0
20240909,145600,14000,2000,2000,2000,2000,0
20240909,145500,14000,2000,2000,2000,2000,0
20240909,145400,14000,2000,2000,2000,2000,0
20240909,145300,14000,2000,2000,2000,2000,0
20240909,145200,14000,2000,2000,2000,2000,0
20240909,145100,14000,2000,2000,2000,2000,0
20240909,145000,14000,2000,2000,2000,2000,0
20240909,144900,14000,2000,2000,2000,2000,0
20240909,144800,14000,2000,2000,2000,2000,0
20240909,144700,14000,2000,2000,2000,2000,0
20240909,144600,14000,2000,2000,2000,2000,0
20240909,144500,14000,2000,2000,2000,2000,0
20240909,144400,14000,2000,2000,2000,2000,0
20240909,144300,14000,2000,2000,2000,2000,0
20240909,144200,14000,2000,2000,2000,2000,0
20240909,144100,14000,2000,2000,2000,2000,0
20240909,144000,14000,2000,2000,2000,2000,0
20240909,143900,14000,2000,2000,2000,2000,0
20240909,143800,14000,2000,2000,2000,2000,0
20240909,143700,14000,2000,2000,2000,2000,0
20240909,143600,14000,2000,2000,2000,2000,0
20240909,143500,14000,2000,2000,2000,2000,0
20240909,143400,14000,2000,2000,2000,2000,0
20240909,143300,14000,2000,2000,2000,2000,0
20240909,143200,14000,2000,2000,2000,2000,0
20240909,143100,14000,2000,2000,2000,2000,0
20240909,143000,14000,2000,2000,2000,2000,0
20240909,142900,14000,2000,2000,2000,2000,0
20240909,142800,14000,2000,2000,2000,2000,0
20240909,142700,14000,2000,2000,2000,2000,0
20240909,142600,14000,2000,2000,2000,2000,0
20240909,142500,14000,2000,2000,2000,2000,0
20240909,142400,14000,2000,2000,2000,2000,0
20240909,142300,14000,2000,2000,2000,2000,0
20240909,142200,14000,2000,2000,2000,2000,0
20240909,142100,14000,2000,2000,2000,2000,0
20240909,142000,14000,2000,2000,2000,2000,0
20240909,141900,14000,2000,2000,2000,2000,0
20240909,141800,14000,2000,2000,2000,2000,0
20240909,141700,14000,2000,2000,2000,2000,0
20240909,141600,14000,2000,2000,2000,2000,0
20240909,141500,14000,2000,2000,2000,2000,0
20240909,141400,14000,2000,2000,2000,2000,0
20240909,141300,14000,2000,2000,2000,2000,0
20240909,141200,14000,2000,2000,2000,2000,0
20240909,141100,14000,2000,2000,2000,2000,0
20240909,141000,14000,2000,2000,2000,2000,0
20240909,140900,14000,2000,2000,2000,2000,0
20240909,140800,14000,2000,2000,2000,2000,5
20240909,140700,4000,2000,2000,2000,2000,0
20240909,140600,4000,2000,2000,2000,2000,0
20240909,140500,4000,2000,2000,2000,2000,0
20240909,140400,4000,2000,2000,2000,2000,0
20240909,140300,4000,2000,2000,2000,2000,0
20240909,140200,4000,2000,2000,2000,2000,0
20240909,140100,4000,2000,2000,2000,2000,0
20240909,140000,4000,2000,2000,2000,2000,0
20240909,135900,4000,2000,2000,2000,2000,0
20240909,135800,4000,2000,2000,2000,2000,0
20240909,135700,4000,2000,2000,2000,2000,0
20240909,135600,4000,2000,2000,2000,2000,0
20240909,135500,4000,2000,2000,2000,2000,0
20240909,135400,4000,2000,2000,2000,2000,0
20240909,135300,4000,2000,2000,2000,2000,0
20240909,135200,4000,2000,2000,2000,2000,0
20240909,135100,4000,2000,2000,2000,2000,0
20240909,135000,4000,2000,2000,2000,2000,0
20240909,134900,4000,2000,2000,2000,2000,0
20240909,134800,4000,2000,2000,2000,2000,0
20240909,134700,4000,2000,2000,2000,2000,0
20240909,134600,4000,2000,2000,2000,2000,0
20240909,134500,4000,2000,2000,2000,2000,0
20240909,134400,4000,2000,2000,2000,2000,0
20240909,134300,4000,2000,2000,2000,2000,0
20240909,134200,4000,2000,2000,2000,2000,0
20240909,134100,4000,2000,2000,2000,2000,0
20240909,134000,4000,2000,2000,2000,2000,0
20240909,133900,4000,2000,2000,2000,2000,0
20240909,133800,4000,2000,2000,2000,2000,1
20240909,133700,2000,2000,2000,2000,2000,0
20240909,133600,2000,2000,2000,2000,2000,0
20240909,133500,2000,2000,2000,2000,2000,0
20240909,133400,2000,2000,2000,2000,2000,0
20240909,133300,2000,2000,2000,2000,2000,0
20240909,133200,2000,2000,2000,2000,2000,0
20240909,133100,2000,2000,2000,2000,2000,0
20240909,133000,2000,2000,2000,2000,2000,0
20240909,132900,2000,2000,2000,2000,2000,0
20240909,132800,2000,2000,2000,2000,2000,0
20240909,132700,2000,2000,2000,2000,2000,0
20240909,132600,2000,2000,2000,2000,2000,0
20240909,132500,2000,2000,2000,2000,2000,0
20240909,132400,2000,2000,2000,2000,2000,0
20240909,132300,2000,2000,2000,2000,2000,0
20240909,132200,2000,2000,2000,2000,2000,0
20240909,132100,2000,2000,2000,2000,2000,0
20240909,132000,2000,2000,2000,2000,2000,0
20240909,131900,2000,2000,2000,2000,2000,0
20240909,131800,2000,2000,2000,2000,2000,0
20240909,131700,2000,2000,2000,2000,2000,0
20240909,131600,2000,2000,2000,2000,2000,0
20240909,131500,2000,2000,2000,2000,2000,0
20240909,131400,2000,2000,2000,2000,2000,0
20240909,131300,2000,2000,2000,2000,2000,0
20240909,131200,2000,2000,2000,2000,2000,0
20240909,131100,2000,2000,2000,2000,2000,0
20240909,131000,2000,2000,2000,2000,2000,0
20240909,130900,2000,2000,2000,2000,2000,0
20240909,130800,2000,2000,2000,2000,2000,0
20240909,130700,2000,2000,2000,2000,2000,0
20240909,130600,2000,2000,2000,2000,2000,0
20240909,130500,2000,2000,2000,2000,2000,0
20240909,130400,2000,2000,2000,2000,2000,0
20240909,130300,2000,2000,2000,2000,2000,0
20240909,130200,2000,2000,2000,2000,2000,0
20240909,130100,2000,2000,2000,2000,2000,0
20240909,130000,2000,2000,2000,2000,2000,0
20240909,125900,2000,2000,2000,2000,2000,0
20240909,125800,2000,2000,2000,2000,2000,0
20240909,125700,2000,2000,2000,2000,2000,0
20240909,125600,2000,2000,2000,2000,2000,0
20240909,125500,2000,2000,2000,2000,2000,0
20240909,125400,2000,2000,2000,2000,2000,0
20240909,125300,2000,2000,2000,2000,2000,0
20240909,125200,2000,2000,2000,2000,2000,0
20240909,125100,2000,2000,2000,2000,2000,0
20240909,125000,2000,2000,2000,2000,2000,0
20240909,124900,2000,2000,2000,2000,2000,0
20240909,124800,2000,2000,2000,2000,2000,0
20240909,124700,2000,2000,2000,2000,2000,0
20240909,124600,2000,2000,2000,2000,2000,0
20240909,124500,2000,2000,2000,2000,2000,0
20240909,124400,2000,2000,2000,2000,2000,0
20240909,124300,2000,2000,2000,2000,2000,0
20240909,124200,2000,2000,2000,2000,2000,0
20240909,124100,2000,2000,2000,2000,2000,0
20240909,124000,2000,2000,2000,2000,2000,0
20240909,123900,2000,2000,2000,2000,2000,0
20240909,123800,2000,2000,2000,2000,2000,0
20240909,123700,2000,2000,2000,2000,2000,0
20240909,123600,2000,2000,2000,2000,2000,0
20240909,123500,2000,2000,2000,2000,2000,0
20240909,123400,2000,2000,2000,2000,2000,0
20240909,123300,2000,2000,2000,2000,2000,0
20240909,123200,2000,2000,2000,2000,2000,0
20240909,123100,2000,2000,2000,2000,2000,0
20240909,123000,2000,2000,2000,2000,2000,0
20240909,122900,2000,2000,2000,2000,2000,0
20240909,122800,2000,2000,2000,2000,2000,0
20240909,122700,2000,2000,2000,2000,2000,0
20240909,122600,2000,2000,2000,2000,2000,0
20240909,122500,2000,2000,2000,2000,2000,0
20240909,122400,2000,2000,2000,2000,2000,0
20240909,122300,2000,2000,2000,2000,2000,0
20240909,122200,2000,2000,2000,2000,2000,0
20240909,122100,2000,2000,2000,2000,2000,0
20240909,122000,2000,2000,2000,2000,2000,0
20240909,121900,2000,2000,2000,2000,2000,0
20240909,121800,2000,2000,2000,2000,2000,0
20240909,121700,2000,2000,2000,2000,2000,0
20240909,121600,2000,2000,2000,2000,2000,0
20240909,121500,2000,2000,2000,2000,2000,0
20240909,121400,2000,2000,2000,2000,2000,0
20240909,121300,2000,2000,2000,2000,2000,0
20240909,121200,2000,2000,2000,2000,2000,0
20240909,121100,2000,2000,2000,2000,2000,0
20240909,121000,2000,2000,2000,2000,2000,0
20240909,120900,2000,2000,2000,2000,2000,0
20240909,120800,2000,2000,2000,2000,2000,0
20240909,120700,2000,2000,2000,2000,2000,0
20240909,120600,2000,2000,2000,2000,2000,0
20240909,120500,2000,2000,2000,2000,2000,0
20240909,120400,2000,2000,2000,2000,2000,0
20240909,120300,2000,2000,2000,2000,2000,0
20240909,120200,2000,2000,2000,2000,2000,0
20240909,120100,2000,2000,2000,2000,2000,0
20240909,120000,2000,2000,2000,2000,2000,0
20240909,115900,2000,2000,2000,2000,2000,0
20240909,115800,2000,2000,2000,2000,2000,0
20240909,115700,2000,2000,2000,2000,2000,0
20240909,115600,2000,2000,2000,2000,2000,0
20240909,115500,2000,2000,2000,2000,2000,0
20240909,115400,2000,2000,2000,2000,2000,0
20240909,115300,2000,2000,2000,2000,2000,0
20240909,115200,2000,2000,2000,2000,2000,0
20240909,115100,2000,2000,2000,2000,2000,0
20240909,115000,2000,2000,2000,2000,2000,0
20240909,114900,2000,2000,2000,2000,2000,0
20240909,114800,2000,2000,2000,2000,2000,0
20240909,114700,2000,2000,2000,2000,2000,0
20240909,114600,2000,2000,2000,2000,2000,0
20240909,114500,2000,2000,2000,2000,2000,0
20240909,114400,2000,2000,2000,2000,2000,0
20240909,114300,2000,2000,2000,2000,2000,0
20240909,114200,2000,2000,2000,2000,2000,0
20240909,114100,2000,2000,2000,2000,2000,0
20240909,114000,2000,2000,2000,2000,2000,0
20240909,113900,2000,2000,2000,2000,2000,0
20240909,113800,2000,2000,2000,2000,2000,0
20240909,113700,2000,2000,2000,2000,2000,0
20240909,113600,2000,2000,2000,2000,2000,0
20240909,113500,2000,2000,2000,2000,2000,0
20240909,113400,2000,2000,2000,2000,2000,0
20240909,113300,2000,2000,2000,2000,2000,0
20240909,113200,2000,2000,2000,2000,2000,0
20240909,113100,2000,2000,2000,2000,2000,0
20240909,113000,2000,2000,2000,2000,2000,0
20240909,112900,2000,2000,2000,2000,2000,0
20240909,112800,2000,2000,2000,2000,2000,0
20240909,112700,2000,2000,2000,2000,2000,0
20240909,112600,2000,2000,2000,2000,2000,0
20240909,112500,2000,2000,2000,2000,2000,0
20240909,112400,2000,2000,2000,2000,2000,0
20240909,112300,2000,2000,2000,2000,2000,0
20240909,112200,2000,2000,2000,2000,2000,0
20240909,112100,2000,2000,2000,2000,2000,0
20240909,112000,2000,2000,2000,2000,2000,0
20240909,111900,2000,2000,2000,2000,2000,0
20240909,111800,2000,2000,2000,2000,2000,0
20240909,111700,2000,2000,2000,2000,2000,0
20240909,111600,2000,2000,2000,2000,2000,0
20240909,111500,2000,2000,2000,2000,2000,0
20240909,111400,2000,2000,2000,2000,2000,0
20240909,111300,2000,2000,2000,2000,2000,0
20240909,111200,2000,2000,2000,2000,2000,0
20240909,111100,2000,2000,2000,2000,2000,0
20240909,111000,2000,2000,2000,2000,2000,0
20240909,110900,2000,2000,2000,2000,2000,0
20240909,110800,2000,2000,2000,2000,2000,0
20240909,110700,2000,2000,2000,2000,2000,0
20240909,110600,2000,2000,2000,2000,2000,0
20240909,110500,2000,2000,2000,2000,2000,0
20240909,110400,2000,2000,2000,2000,2000,0
20240909,110300,2000,2000,2000,2000,2000,0
20240909,110200,2000,2000,2000,2000,2000,0
20240909,110100,2000,2000,2000,2000,2000,0
20240909,110000,2000,2000,2000,2000,2000,0
20240909,105900,2000,2000,2000,2000,2000,0
20240909,105800,2000,2000,2000,2000,2000,0
20240909,105700,2000,2000,2000,2000,2000,0
20240909,105600,2000,2000,2000,2000,2000,0
20240909,105500,2000,2000,2000,2000,2000,0
20240909,105400,2000,2000,2000,2000,2000,0
20240909,105300,2000,2000,2000,2000,2000,0
20240909,105200,2000,2000,2000,2000,2000,0
20240909,105100,2000,2000,2000,2000,2000,0
20240909,105000,2000,2000,2000,2000,2000,0
20240909,104900,2000,2000,2000,2000,2000,0
20240909,104800,2000,2000,2000,2000,2000,0
20240909,104700,2000,2000,2000,2000,2000,0
20240909,104600,2000,2000,2000,2000,2000,0
20240909,104500,2000,2000,2000,2000,2000,0
20240909,104400,2000,2000,2000,2000,2000,0
20240909,104300,2000,2000,2000,2000,2000,0
20240909,104200,2000,2000,2000,2000,2000,0
20240909,104100,2000,2000,2000,2000,2000,0
20240909,104000,2000,2000,2000,2000,2000,0
20240909,103900,2000,2000,2000,2000,2000,0
20240909,103800,2000,2000,2000,2000,2000,0
20240909,103700,2000,2000,2000,2000,2000,0
20240909,103600,2000,2000,2000,2000,2000,0
20240909,103500,2000,2000,2000,2000,2000,0
20240909,103400,2000,2000,2000,2000,2000,0
20240909,103300,2000,2000,2000,2000,2000,0
20240909,103200,2000,2000,2000,2000,2000,0
20240909,103100,2000,2000,2000,2000,2000,0
20240909,103000,2000,2000,2000,2000,2000,0
20240909,102900,2000,2000,2000,2000,2000,0
20240909,102800,2000,2000,2000,2000,2000,0
20240909,102700,2000,2000,2000,2000,2000,0
20240909,102600,2000,2000,2000,2000,2000,0
20240909,102500,2000,2000,2000,2000,2000,0
20240909,102400,2000,2000,2000,2000,2000,0
20240909,102300,2000,2000,2000,2000,2000,0
20240909,102200,2000,2000,2000,2000,2000,0
20240909,102100,2000,2000,2000,2000,2000,0
20240909,102000,2000,2000,2000,2000,2000,0
20240909,101900,2000,2000,2000,2000,2000,0
20240909,101800,2000,2000,2000,2000,2000,0
20240909,101700,2000,2000,2000,2000,2000,0
20240909,101600,2000,2000,2000,2000,2000,0
20240909,101500,2000,2000,2000,2000,2000,0
20240909,101400,2000,2000,2000,2000,2000,0
20240909,101300,2000,2000,2000,2000,2000,0
20240909,101200,2000,2000,2000,2000,2000,0
20240909,101100,2000,2000,2000,2000,2000,0
20240909,101000,2000,2000,2000,2000,2000,0
20240909,100900,2000,2000,2000,2000,2000,0
20240909,100800,2000,2000,2000,2000,2000,0
20240909,100700,2000,2000,2000,2000,2000,0
20240909,100600,2000,2000,2000,2000,2000,0
20240909,100500,2000,2000,2000,2000,2000,0
20240909,100400,2000,2000,2000,2000,2000,0
20240909,100300,2000,2000,2000,2000,2000,0
20240909,100200,2000,2000,2000,2000,2000,0
20240909,100100,2000,2000,2000,2000,2000,0
20240909,100000,2000,2000,2000,2000,2000,0
20240909,095900,2000,2000,2000,2000,2000,0
20240909,095800,2000,2000,2000,2000,2000,0
20240909,095700,2000,2000,2000,2000,2000,0
20240909,095600,2000,2000,2000,2000,2000,0
20240909,095500,2000,2000,2000,2000,2000,0
20240909,095400,2000,2000,2000,2000,2000,0
20240909,095300,2000,2000,2000,2000,2000,0
20240909,095200,2000,2000,2000,2000,2000,0
20240909,095100,2000,2000,2000,2000,2000,0
20240909,095000,2000,2000,2000,2000,2000,0
20240909,094900,2000,2000,2000,2000,2000,0
20240909,094800,2000,2000,2000,2000,2000,0
20240909,094700,2000,2000,2000,2000,2000,0
20240909,094600,2000,2000,2000,2000,2000,0
20240909,094500,2000,2000,2000,2000,2000,0
20240909,094400,2000,2000,2000,2000,2000,0
20240909,094300,2000,2000,2000,2000,2000,0
20240909,094200,2000,2000,2000,2000,2000,0
20240909,094100,2000,2000,2000,2000,2000,0
20240909,094000,2000,2000,2000,2000,2000,0
20240909,093900,2000,2000,2000,2000,2000,0
20240909,093800,2000,2000,2000,2000,2000,0
20240909,093700,2000,2000,2000,2000,2000,0
20240909,093600,2000,2000,2000,2000,2000,0
20240909,093500,2000,2000,2000,2000,2000,0
20240909,093400,2000,2000,2000,2000,2000,0
20240909,093300,2000,2000,2000,2000,2000,0
20240909,093200,2000,2000,2000,2000,2000,0
20240909,093100,2000,2000,2000,2000,2000,0
20240909,093000,2000,2000,2000,2000,2000,0
20240909,092900,2000,2000,2000,2000,2000,0
20240909,092800,2000,2000,2000,2000,2000,0
20240909,092700,2000,2000,2000,2000,2000,0
20240909,092600,2000,2000,2000,2000,2000,0
20240909,092500,2000,2000,2000,2000,2000,0
20240909,092400,2000,2000,2000,2000,2000,0
20240909,092300,2000,2000,2000,2000,2000,0
20240909,092200,2000,2000,2000,2000,2000,0
20240909,092100,2000,2000,2000,2000,2000,0
20240909,092000,2000,2000,2000,2000,2000,0
20240909,091900,2000,2000,2000,2000,2000,0
20240909,091800,2000,2000,2000,2000,2000,0
20240909,091700,2000,2000,2000,2000,2000,0
20240909,091600,2000,2000,2000,2000,2000,0
20240909,091500,2000,2000,2000,2000,2000,0
20240909,091400,2000,2000,2000,2000,2000,0
20240909,091300,2000,2000,2000,2000,2000,0
20240909,091200,2000,2000,2000,2000,2000,0
20240909,091100,2000,2000,2000,2000,2000,0
20240909,091000,2000,2000,2000,2000,2000,1
20240909,090900,0,1999,1999,1999,1999,0
20240909,090800,0,1999,1999,1999,1999,0
20240909,090700,0,1999,1999,1999,1999,0
20240909,090600,0,1999,1999,1999,1999,0
20240909,090500,0,1999,1999,1999,1999,0
20240909,090400,0,1999,1999,1999,1999,0
20240909,090300,0,1999,1999,1999,1999,0
20240909,090200,0,1999,1999,1999,1999,0
20240909,090100,0,1999,1999,1999,1999,0
20240909,090000,0,1999,1999,1999,1999,0