KissMeData/149010/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,202100,2704940,8150,8150,8150,8150,50
20240903,202000,2704940,8150,8150,8150,8150,0
20240903,201900,2704940,8150,8150,8150,8150,0
20240903,201800,2704940,8150,8150,8150,8150,0
20240903,201700,2704940,8150,8150,8150,8150,0
20240903,201600,2704940,8150,8150,8150,8150,0
20240903,201500,2704940,8150,8150,8150,8150,0
20240903,201400,2704940,8150,8150,8150,8150,0
20240903,201300,2704940,8150,8150,8150,8150,0
20240903,201200,2704940,8150,8150,8150,8150,0
20240903,201100,2704940,8150,8150,8150,8150,0
20240903,201000,2704940,8150,8150,8150,8150,0
20240903,200900,2704940,8150,8150,8150,8150,0
20240903,200800,2704940,8150,8150,8150,8150,0
20240903,200700,2704940,8150,8150,8150,8150,0
20240903,200600,2704940,8150,8150,8150,8150,0
20240903,200500,2704940,8150,8150,8150,8150,0
20240903,200400,2704940,8150,8150,8150,8150,0
20240903,200300,2704940,8150,8150,8150,8150,0
20240903,200200,2704940,8150,8150,8150,8150,0
20240903,200100,2704940,8150,8150,8150,8150,0
20240903,200000,2704940,8150,8150,8150,8150,0
20240903,195900,2704940,8150,8150,8150,8150,0
20240903,195800,2704940,8150,8150,8150,8150,0
20240903,195700,2704940,8150,8150,8150,8150,0
20240903,195600,2704940,8150,8150,8150,8150,0
20240903,195500,2704940,8150,8150,8150,8150,0
20240903,195400,2704940,8150,8150,8150,8150,0
20240903,195300,2704940,8150,8150,8150,8150,0
20240903,195200,2704940,8150,8150,8150,8150,0
20240903,195100,2704940,8150,8150,8150,8150,50
20240903,195000,2704940,8150,8150,8150,8150,0
20240903,194900,2704940,8150,8150,8150,8150,0
20240903,194800,2704940,8150,8150,8150,8150,0
20240903,194700,2704940,8150,8150,8150,8150,0
20240903,194600,2704940,8150,8150,8150,8150,0
20240903,194500,2704940,8150,8150,8150,8150,0
20240903,194400,2704940,8150,8150,8150,8150,0
20240903,194300,2704940,8150,8150,8150,8150,0
20240903,194200,2704940,8150,8150,8150,8150,0
20240903,194100,2704940,8150,8150,8150,8150,0
20240903,194000,2704940,8150,8150,8150,8150,0
20240903,193900,2704940,8150,8150,8150,8150,0
20240903,193800,2704940,8150,8150,8150,8150,0
20240903,193700,2704940,8150,8150,8150,8150,0
20240903,193600,2704940,8150,8150,8150,8150,0
20240903,193500,2704940,8150,8150,8150,8150,0
20240903,193400,2704940,8150,8150,8150,8150,0
20240903,193300,2704940,8150,8150,8150,8150,0
20240903,193200,2704940,8150,8150,8150,8150,0
20240903,193100,2704940,8150,8150,8150,8150,0
20240903,193000,2704940,8150,8150,8150,8150,0
20240903,192900,2704940,8150,8150,8150,8150,0
20240903,192800,2704940,8150,8150,8150,8150,0
20240903,192700,2704940,8150,8150,8150,8150,0
20240903,192600,2704940,8150,8150,8150,8150,0
20240903,192500,2704940,8150,8150,8150,8150,0
20240903,192400,2704940,8150,8150,8150,8150,0
20240903,192300,2704940,8150,8150,8150,8150,0
20240903,192200,2704940,8150,8150,8150,8150,0
20240903,192100,2704940,8150,8150,8150,8150,50
20240903,192000,2704940,8150,8150,8150,8150,0
20240903,191900,2704940,8150,8150,8150,8150,0
20240903,191800,2704940,8150,8150,8150,8150,0
20240903,191700,2704940,8150,8150,8150,8150,0
20240903,191600,2704940,8150,8150,8150,8150,0
20240903,191500,2704940,8150,8150,8150,8150,0
20240903,191400,2704940,8150,8150,8150,8150,0
20240903,191300,2704940,8150,8150,8150,8150,0
20240903,191200,2704940,8150,8150,8150,8150,0
20240903,191100,2704940,8150,8150,8150,8150,0
20240903,191000,2704940,8150,8150,8150,8150,0
20240903,190900,2704940,8150,8150,8150,8150,0
20240903,190800,2704940,8150,8150,8150,8150,0
20240903,190700,2704940,8150,8150,8150,8150,0
20240903,190600,2704940,8150,8150,8150,8150,0
20240903,190500,2704940,8150,8150,8150,8150,0
20240903,190400,2704940,8150,8150,8150,8150,0
20240903,190300,2704940,8150,8150,8150,8150,0
20240903,190200,2704940,8150,8150,8150,8150,0
20240903,190100,2704940,8150,8150,8150,8150,0
20240903,190000,2704940,8150,8150,8150,8150,0
20240903,185900,2704940,8150,8150,8150,8150,0
20240903,185800,2704940,8150,8150,8150,8150,0
20240903,185700,2704940,8150,8150,8150,8150,0
20240903,185600,2704940,8150,8150,8150,8150,0
20240903,185500,2704940,8150,8150,8150,8150,0
20240903,185400,2704940,8150,8150,8150,8150,0
20240903,185300,2704940,8150,8150,8150,8150,0
20240903,185200,2704940,8150,8150,8150,8150,0
20240903,185100,2704940,8150,8150,8150,8150,50
20240903,185000,2704940,8150,8150,8150,8150,0
20240903,184900,2704940,8150,8150,8150,8150,0
20240903,184800,2704940,8150,8150,8150,8150,0
20240903,184700,2704940,8150,8150,8150,8150,0
20240903,184600,2704940,8150,8150,8150,8150,0
20240903,184500,2704940,8150,8150,8150,8150,0
20240903,184400,2704940,8150,8150,8150,8150,0
20240903,184300,2704940,8150,8150,8150,8150,0
20240903,184200,2704940,8150,8150,8150,8150,0
20240903,184100,2704940,8150,8150,8150,8150,0
20240903,184000,2704940,8150,8150,8150,8150,0
20240903,183900,2704940,8150,8150,8150,8150,0
20240903,183800,2704940,8150,8150,8150,8150,0
20240903,183700,2704940,8150,8150,8150,8150,0
20240903,183600,2704940,8150,8150,8150,8150,0
20240903,183500,2704940,8150,8150,8150,8150,0
20240903,183400,2704940,8150,8150,8150,8150,0
20240903,183300,2704940,8150,8150,8150,8150,0
20240903,183200,2704940,8150,8150,8150,8150,0
20240903,183100,2704940,8150,8150,8150,8150,0
20240903,183000,2704940,8150,8150,8150,8150,0
20240903,182900,2704940,8150,8150,8150,8150,0
20240903,182800,2704940,8150,8150,8150,8150,0
20240903,182700,2704940,8150,8150,8150,8150,0
20240903,182600,2704940,8150,8150,8150,8150,0
20240903,182500,2704940,8150,8150,8150,8150,0
20240903,182400,2704940,8150,8150,8150,8150,0
20240903,182300,2704940,8150,8150,8150,8150,0
20240903,182200,2704940,8150,8150,8150,8150,0
20240903,182100,2704940,8150,8150,8150,8150,50
20240903,182000,2704940,8150,8150,8150,8150,0
20240903,181900,2704940,8150,8150,8150,8150,0
20240903,181800,2704940,8150,8150,8150,8150,0
20240903,181700,2704940,8150,8150,8150,8150,0
20240903,181600,2704940,8150,8150,8150,8150,0
20240903,181500,2704940,8150,8150,8150,8150,0
20240903,181400,2704940,8150,8150,8150,8150,0
20240903,181300,2704940,8150,8150,8150,8150,0
20240903,181200,2704940,8150,8150,8150,8150,0
20240903,181100,2704940,8150,8150,8150,8150,0
20240903,181000,2704940,8150,8150,8150,8150,0
20240903,180900,2704940,8150,8150,8150,8150,0
20240903,180800,2704940,8150,8150,8150,8150,0
20240903,180700,2704940,8150,8150,8150,8150,0
20240903,180600,2704940,8150,8150,8150,8150,0
20240903,180500,2704940,8150,8150,8150,8150,0
20240903,180400,2704940,8150,8150,8150,8150,0
20240903,180300,2704940,8150,8150,8150,8150,0
20240903,180200,2704940,8150,8150,8150,8150,0
20240903,180100,2704940,8150,8150,8150,8150,0
20240903,180000,2704940,8150,8150,8150,8150,0
20240903,175900,2704940,8150,8150,8150,8150,0
20240903,175800,2704940,8150,8150,8150,8150,0
20240903,175700,2704940,8150,8150,8150,8150,0
20240903,175600,2704940,8150,8150,8150,8150,0
20240903,175500,2704940,8150,8150,8150,8150,0
20240903,175400,2704940,8150,8150,8150,8150,0
20240903,175300,2704940,8150,8150,8150,8150,0
20240903,175200,2704940,8150,8150,8150,8150,0
20240903,175100,2704940,8150,8150,8150,8150,50
20240903,175000,2704940,8150,8150,8150,8150,0
20240903,174900,2704940,8150,8150,8150,8150,0
20240903,174800,2704940,8150,8150,8150,8150,0
20240903,174700,2704940,8150,8150,8150,8150,0
20240903,174600,2704940,8150,8150,8150,8150,0
20240903,174500,2704940,8150,8150,8150,8150,0
20240903,174400,2704940,8150,8150,8150,8150,0
20240903,174300,2704940,8150,8150,8150,8150,0
20240903,174200,2704940,8150,8150,8150,8150,0
20240903,174100,2704940,8150,8150,8150,8150,0
20240903,174000,2704940,8150,8150,8150,8150,0
20240903,173900,2704940,8150,8150,8150,8150,0
20240903,173800,2704940,8150,8150,8150,8150,0
20240903,173700,2704940,8150,8150,8150,8150,0
20240903,173600,2704940,8150,8150,8150,8150,0
20240903,173500,2704940,8150,8150,8150,8150,0
20240903,173400,2704940,8150,8150,8150,8150,0
20240903,173300,2704940,8150,8150,8150,8150,0
20240903,173200,2704940,8150,8150,8150,8150,0
20240903,173100,2704940,8150,8150,8150,8150,0
20240903,173000,2704940,8150,8150,8150,8150,0
20240903,172900,2704940,8150,8150,8150,8150,0
20240903,172800,2704940,8150,8150,8150,8150,0
20240903,172700,2704940,8150,8150,8150,8150,0
20240903,172600,2704940,8150,8150,8150,8150,0
20240903,172500,2704940,8150,8150,8150,8150,0
20240903,172400,2704940,8150,8150,8150,8150,0
20240903,172300,2704940,8150,8150,8150,8150,0
20240903,172200,2704940,8150,8150,8150,8150,0
20240903,172100,2704940,8150,8150,8150,8150,50
20240903,172000,2704940,8150,8150,8150,8150,0
20240903,171900,2704940,8150,8150,8150,8150,0
20240903,171800,2704940,8150,8150,8150,8150,0
20240903,171700,2704940,8150,8150,8150,8150,0
20240903,171600,2704940,8150,8150,8150,8150,0
20240903,171500,2704940,8150,8150,8150,8150,0
20240903,171400,2704940,8150,8150,8150,8150,0
20240903,171300,2704940,8150,8150,8150,8150,0
20240903,171200,2704940,8150,8150,8150,8150,0
20240903,171100,2704940,8150,8150,8150,8150,0
20240903,171000,2704940,8150,8150,8150,8150,0
20240903,170900,2704940,8150,8150,8150,8150,0
20240903,170800,2704940,8150,8150,8150,8150,0
20240903,170700,2704940,8150,8150,8150,8150,0
20240903,170600,2704940,8150,8150,8150,8150,0
20240903,170500,2704940,8150,8150,8150,8150,0
20240903,170400,2704940,8150,8150,8150,8150,0
20240903,170300,2704940,8150,8150,8150,8150,0
20240903,170200,2704940,8150,8150,8150,8150,0
20240903,170100,2704940,8150,8150,8150,8150,0
20240903,170000,2704940,8150,8150,8150,8150,0
20240903,165900,2704940,8150,8150,8150,8150,0
20240903,165800,2704940,8150,8150,8150,8150,0
20240903,165700,2704940,8150,8150,8150,8150,0
20240903,165600,2704940,8150,8150,8150,8150,0
20240903,165500,2704940,8150,8150,8150,8150,0
20240903,165400,2704940,8150,8150,8150,8150,0
20240903,165300,2704940,8150,8150,8150,8150,0
20240903,165200,2704940,8150,8150,8150,8150,0
20240903,165100,2704940,8150,8150,8150,8150,50
20240903,165000,2704940,8150,8150,8150,8150,0
20240903,164900,2704940,8150,8150,8150,8150,0
20240903,164800,2704940,8150,8150,8150,8150,0
20240903,164700,2704940,8150,8150,8150,8150,0
20240903,164600,2704940,8150,8150,8150,8150,0
20240903,164500,2704940,8150,8150,8150,8150,0
20240903,164400,2704940,8150,8150,8150,8150,0
20240903,164300,2704940,8150,8150,8150,8150,0
20240903,164200,2704940,8150,8150,8150,8150,0
20240903,164100,2704940,8150,8150,8150,8150,0
20240903,164000,2704940,8150,8150,8150,8150,0
20240903,163900,2704940,8150,8150,8150,8150,0
20240903,163800,2704940,8150,8150,8150,8150,0
20240903,163700,2704940,8150,8150,8150,8150,0
20240903,163600,2704940,8150,8150,8150,8150,0
20240903,163500,2704940,8150,8150,8150,8150,0
20240903,163400,2704940,8150,8150,8150,8150,0
20240903,163300,2704940,8150,8150,8150,8150,0
20240903,163200,2704940,8150,8150,8150,8150,0
20240903,163100,2704940,8150,8150,8150,8150,0
20240903,163000,2704940,8150,8150,8150,8150,0
20240903,162900,2704940,8150,8150,8150,8150,0
20240903,162800,2704940,8150,8150,8150,8150,0
20240903,162700,2704940,8150,8150,8150,8150,0
20240903,162600,2704940,8150,8150,8150,8150,0
20240903,162500,2704940,8150,8150,8150,8150,0
20240903,162400,2704940,8150,8150,8150,8150,0
20240903,162300,2704940,8150,8150,8150,8150,0
20240903,162200,2704940,8150,8150,8150,8150,0
20240903,162100,2704940,8150,8150,8150,8150,50
20240903,162000,2704940,8150,8150,8150,8150,0
20240903,161900,2704940,8150,8150,8150,8150,0
20240903,161800,2704940,8150,8150,8150,8150,0
20240903,161700,2704940,8150,8150,8150,8150,0
20240903,161600,2704940,8150,8150,8150,8150,0
20240903,161500,2704940,8150,8150,8150,8150,0
20240903,161400,2704940,8150,8150,8150,8150,0
20240903,161300,2704940,8150,8150,8150,8150,0
20240903,161200,2704940,8150,8150,8150,8150,0
20240903,161100,2704940,8150,8150,8150,8150,0
20240903,161000,2704940,8150,8150,8150,8150,0
20240903,160900,2704940,8150,8150,8150,8150,0
20240903,160800,2704940,8150,8150,8150,8150,0
20240903,160700,2704940,8150,8150,8150,8150,0
20240903,160600,2704940,8150,8150,8150,8150,0
20240903,160500,2704940,8150,8150,8150,8150,0
20240903,160400,2704940,8150,8150,8150,8150,0
20240903,160300,2704940,8150,8150,8150,8150,0
20240903,160200,2704940,8150,8150,8150,8150,0
20240903,160100,2704940,8150,8150,8150,8150,0
20240903,160000,2704940,8150,8150,8150,8150,0
20240903,155900,2704940,8150,8150,8150,8150,0
20240903,155800,2704940,8150,8150,8150,8150,0
20240903,155700,2704940,8150,8150,8150,8150,0
20240903,155600,2704940,8150,8150,8150,8150,0
20240903,155500,2704940,8150,8150,8150,8150,0
20240903,155400,2704940,8150,8150,8150,8150,0
20240903,155300,2704940,8150,8150,8150,8150,0
20240903,155200,2704940,8150,8150,8150,8150,0
20240903,155100,2704940,8150,8150,8150,8150,50
20240903,155000,2704940,8150,8150,8150,8150,0
20240903,154900,2704940,8150,8150,8150,8150,0
20240903,154800,2704940,8150,8150,8150,8150,0
20240903,154700,2704940,8150,8150,8150,8150,0
20240903,154600,2704940,8150,8150,8150,8150,0
20240903,154500,2704940,8150,8150,8150,8150,0
20240903,154400,2704940,8150,8150,8150,8150,0
20240903,154300,2704940,8150,8150,8150,8150,0
20240903,154200,2704940,8150,8150,8150,8150,0
20240903,154100,2704940,8150,8150,8150,8150,0
20240903,154000,2704940,8150,8150,8150,8150,0
20240903,153900,2704940,8150,8150,8150,8150,0
20240903,153800,2704940,8150,8150,8150,8150,0
20240903,153700,2704940,8150,8150,8150,8150,0
20240903,153600,2704940,8150,8150,8150,8150,0
20240903,153500,2704940,8150,8150,8150,8150,0
20240903,153400,2704940,8150,8150,8150,8150,0
20240903,153300,2704940,8150,8150,8150,8150,0
20240903,153200,2704940,8150,8150,8150,8150,0
20240903,153100,2704940,8150,8150,8150,8150,0
20240903,153000,2704940,8150,8150,8150,8150,0
20240903,152900,2704940,8150,8150,8150,8150,0
20240903,152800,2704940,8150,8150,8150,8150,0
20240903,152700,2704940,8150,8150,8150,8150,0
20240903,152600,2704940,8150,8150,8150,8150,0
20240903,152500,2704940,8150,8150,8150,8150,0
20240903,152400,2704940,8150,8150,8150,8150,0
20240903,152300,2704940,8150,8150,8150,8150,0
20240903,152200,2704940,8150,8150,8150,8150,0
20240903,152100,2704940,8150,8150,8150,8150,0
20240903,152000,2704940,8150,8150,8150,8150,0
20240903,151900,2704940,8150,8150,8150,8150,0
20240903,151800,2704940,8150,8150,8150,8150,0
20240903,151700,2704940,8150,8150,8150,8150,0
20240903,151600,2704940,8150,8150,8150,8150,0
20240903,151500,2704940,8150,8150,8150,8150,0
20240903,151400,2704940,8150,8150,8150,8150,0
20240903,151300,2704940,8150,8150,8150,8150,0
20240903,151200,2704940,8150,8150,8150,8150,0
20240903,151100,2704940,8150,8150,8150,8150,0
20240903,151000,2704940,8150,8150,8150,8150,0
20240903,150900,2704940,8150,8150,8150,8150,0
20240903,150800,2704940,8150,8150,8150,8150,0
20240903,150700,2704940,8150,8150,8150,8150,0
20240903,150600,2704940,8150,8150,8150,8150,0
20240903,150500,2704940,8150,8150,8150,8150,0
20240903,150400,2704940,8150,8150,8150,8150,0
20240903,150300,2704940,8150,8150,8150,8150,0
20240903,150200,2704940,8150,8150,8150,8150,0
20240903,150100,2704940,8150,8150,8150,8150,0
20240903,150000,2704940,8150,8150,8150,8150,0
20240903,145900,2704940,8150,8150,8150,8150,0
20240903,145800,2704940,8150,8150,8150,8150,0
20240903,145700,2704940,8150,8150,8150,8150,50
20240903,145600,2297440,8150,8150,8150,8150,0
20240903,145500,2297440,8150,8150,8150,8150,0
20240903,145400,2297440,8150,8140,8150,8140,2
20240903,145300,2281150,8150,8150,8150,8150,0
20240903,145200,2281150,8150,8150,8150,8150,0
20240903,145100,2281150,8150,8150,8150,8150,0
20240903,145000,2281150,8150,8150,8150,8150,0
20240903,144900,2281150,8150,8150,8150,8150,0
20240903,144800,2281150,8150,8150,8150,8150,0
20240903,144700,2281150,8150,8150,8150,8150,0
20240903,144600,2281150,8150,8150,8150,8150,0
20240903,144500,2281150,8150,8150,8150,8150,0
20240903,144400,2281150,8150,8150,8150,8150,0
20240903,144300,2281150,8150,8150,8150,8150,0
20240903,144200,2281150,8150,8150,8150,8150,0
20240903,144100,2281150,8150,8150,8150,8150,0
20240903,144000,2281150,8150,8150,8150,8150,0
20240903,143900,2281150,8150,8150,8150,8150,0
20240903,143800,2281150,8150,8150,8150,8150,0
20240903,143700,2281150,8150,8150,8150,8150,0
20240903,143600,2281150,8150,8150,8150,8150,0
20240903,143500,2281150,8150,8150,8150,8150,0
20240903,143400,2281150,8150,8150,8150,8150,0
20240903,143300,2281150,8150,8150,8150,8150,0
20240903,143200,2281150,8150,8150,8150,8150,0
20240903,143100,2281150,8150,8150,8150,8150,0
20240903,143000,2281150,8150,8150,8150,8150,0
20240903,142900,2281150,8150,8150,8150,8150,0
20240903,142800,2281150,8150,8150,8150,8150,0
20240903,142700,2281150,8150,8150,8150,8150,0
20240903,142600,2281150,8150,8150,8150,8150,0
20240903,142500,2281150,8150,8150,8150,8150,0
20240903,142400,2281150,8150,8150,8150,8150,0
20240903,142300,2281150,8150,8150,8150,8150,0
20240903,142200,2281150,8150,8150,8150,8150,0
20240903,142100,2281150,8150,8150,8150,8150,0
20240903,142000,2281150,8150,8150,8150,8150,0
20240903,141900,2281150,8150,8150,8150,8150,0
20240903,141800,2281150,8150,8150,8150,8150,0
20240903,141700,2281150,8150,8150,8150,8150,0
20240903,141600,2281150,8150,8150,8150,8150,0
20240903,141500,2281150,8150,8150,8150,8150,0
20240903,141400,2281150,8150,8150,8150,8150,0
20240903,141300,2281150,8150,8150,8150,8150,0
20240903,141200,2281150,8150,8150,8150,8150,0
20240903,141100,2281150,8150,8150,8150,8150,0
20240903,141000,2281150,8150,8150,8150,8150,0
20240903,140900,2281150,8150,8150,8150,8150,0
20240903,140800,2281150,8150,8150,8150,8150,0
20240903,140700,2281150,8150,8150,8150,8150,0
20240903,140600,2281150,8150,8150,8150,8150,0
20240903,140500,2281150,8150,8150,8150,8150,0
20240903,140400,2281150,8150,8150,8150,8150,0
20240903,140300,2281150,8150,8150,8150,8150,0
20240903,140200,2281150,8150,8150,8150,8150,0
20240903,140100,2281150,8150,8150,8150,8150,0
20240903,140000,2281150,8150,8150,8150,8150,0
20240903,135900,2281150,8150,8150,8150,8150,0
20240903,135800,2281150,8150,8150,8150,8150,0
20240903,135700,2281150,8150,8150,8150,8150,0
20240903,135600,2281150,8150,8150,8150,8150,0
20240903,135500,2281150,8150,8150,8150,8150,0
20240903,135400,2281150,8150,8150,8150,8150,0
20240903,135300,2281150,8150,8150,8150,8150,0
20240903,135200,2281150,8150,8150,8150,8150,0
20240903,135100,2281150,8150,8150,8150,8150,0
20240903,135000,2281150,8150,8150,8150,8150,0
20240903,134900,2281150,8150,8150,8150,8150,0
20240903,134800,2281150,8150,8150,8150,8150,0
20240903,134700,2281150,8150,8150,8150,8150,0
20240903,134600,2281150,8150,8150,8150,8150,0
20240903,134500,2281150,8150,8150,8150,8150,0
20240903,134400,2281150,8150,8150,8150,8150,0
20240903,134300,2281150,8150,8150,8150,8150,0
20240903,134200,2281150,8150,8150,8150,8150,0
20240903,134100,2281150,8150,8150,8150,8150,0
20240903,134000,2281150,8150,8150,8150,8150,0
20240903,133900,2281150,8150,8150,8150,8150,0
20240903,133800,2281150,8150,8150,8150,8150,0
20240903,133700,2281150,8150,8150,8150,8150,0
20240903,133600,2281150,8150,8150,8150,8150,0
20240903,133500,2281150,8150,8150,8150,8150,0
20240903,133400,2281150,8150,8150,8150,8150,0
20240903,133300,2281150,8150,8150,8150,8150,0
20240903,133200,2281150,8150,8150,8150,8150,0
20240903,133100,2281150,8150,8150,8150,8150,0
20240903,133000,2281150,8150,8150,8150,8150,0
20240903,132900,2281150,8150,8150,8150,8150,0
20240903,132800,2281150,8150,8150,8150,8150,0
20240903,132700,2281150,8150,8150,8150,8150,0
20240903,132600,2281150,8150,8150,8150,8150,0
20240903,132500,2281150,8150,8150,8150,8150,0
20240903,132400,2281150,8150,8150,8150,8150,0
20240903,132300,2281150,8150,8150,8150,8150,0
20240903,132200,2281150,8150,8150,8150,8150,0
20240903,132100,2281150,8150,8150,8150,8150,0
20240903,132000,2281150,8150,8150,8150,8150,0
20240903,131900,2281150,8150,8150,8150,8150,0
20240903,131800,2281150,8150,8150,8150,8150,0
20240903,131700,2281150,8150,8150,8150,8150,0
20240903,131600,2281150,8150,8150,8150,8150,0
20240903,131500,2281150,8150,8150,8150,8150,0
20240903,131400,2281150,8150,8150,8150,8150,0
20240903,131300,2281150,8150,8150,8150,8150,0
20240903,131200,2281150,8150,8150,8150,8150,0
20240903,131100,2281150,8150,8150,8150,8150,0
20240903,131000,2281150,8150,8150,8150,8150,0
20240903,130900,2281150,8150,8150,8150,8150,0
20240903,130800,2281150,8150,8150,8150,8150,0
20240903,130700,2281150,8150,8150,8150,8150,0
20240903,130600,2281150,8150,8150,8150,8150,0
20240903,130500,2281150,8150,8150,8150,8150,0
20240903,130400,2281150,8150,8150,8150,8150,0
20240903,130300,2281150,8150,8150,8150,8150,0
20240903,130200,2281150,8150,8140,8150,8140,280
20240903,130100,0,8100,8100,8100,8100,0
20240903,130000,0,8100,8100,8100,8100,0
20240903,125900,0,8100,8100,8100,8100,0
20240903,125800,0,8100,8100,8100,8100,0
20240903,125700,0,8100,8100,8100,8100,0
20240903,125600,0,8100,8100,8100,8100,0
20240903,125500,0,8100,8100,8100,8100,0
20240903,125400,0,8100,8100,8100,8100,0
20240903,125300,0,8100,8100,8100,8100,0
20240903,125200,0,8100,8100,8100,8100,0
20240903,125100,0,8100,8100,8100,8100,0
20240903,125000,0,8100,8100,8100,8100,0
20240903,124900,0,8100,8100,8100,8100,0
20240903,124800,0,8100,8100,8100,8100,0
20240903,124700,0,8100,8100,8100,8100,0
20240903,124600,0,8100,8100,8100,8100,0
20240903,124500,0,8100,8100,8100,8100,0
20240903,124400,0,8100,8100,8100,8100,0
20240903,124300,0,8100,8100,8100,8100,0
20240903,124200,0,8100,8100,8100,8100,0
20240903,124100,0,8100,8100,8100,8100,0
20240903,124000,0,8100,8100,8100,8100,0
20240903,123900,0,8100,8100,8100,8100,0
20240903,123800,0,8100,8100,8100,8100,0
20240903,123700,0,8100,8100,8100,8100,0
20240903,123600,0,8100,8100,8100,8100,0
20240903,123500,0,8100,8100,8100,8100,0
20240903,123400,0,8100,8100,8100,8100,0
20240903,123300,0,8100,8100,8100,8100,0
20240903,123200,0,8100,8100,8100,8100,0
20240903,123100,0,8100,8100,8100,8100,0
20240903,123000,0,8100,8100,8100,8100,0
20240903,122900,0,8100,8100,8100,8100,0
20240903,122800,0,8100,8100,8100,8100,0
20240903,122700,0,8100,8100,8100,8100,0
20240903,122600,0,8100,8100,8100,8100,0
20240903,122500,0,8100,8100,8100,8100,0
20240903,122400,0,8100,8100,8100,8100,0
20240903,122300,0,8100,8100,8100,8100,0
20240903,122200,0,8100,8100,8100,8100,0
20240903,122100,0,8100,8100,8100,8100,0
20240903,122000,0,8100,8100,8100,8100,0
20240903,121900,0,8100,8100,8100,8100,0
20240903,121800,0,8100,8100,8100,8100,0
20240903,121700,0,8100,8100,8100,8100,0
20240903,121600,0,8100,8100,8100,8100,0
20240903,121500,0,8100,8100,8100,8100,0
20240903,121400,0,8100,8100,8100,8100,0
20240903,121300,0,8100,8100,8100,8100,0
20240903,121200,0,8100,8100,8100,8100,0
20240903,121100,0,8100,8100,8100,8100,0
20240903,121000,0,8100,8100,8100,8100,0
20240903,120900,0,8100,8100,8100,8100,0
20240903,120800,0,8100,8100,8100,8100,0
20240903,120700,0,8100,8100,8100,8100,0
20240903,120600,0,8100,8100,8100,8100,0
20240903,120500,0,8100,8100,8100,8100,0
20240903,120400,0,8100,8100,8100,8100,0
20240903,120300,0,8100,8100,8100,8100,0
20240903,120200,0,8100,8100,8100,8100,0
20240903,120100,0,8100,8100,8100,8100,0
20240903,120000,0,8100,8100,8100,8100,0
20240903,115900,0,8100,8100,8100,8100,0
20240903,115800,0,8100,8100,8100,8100,0
20240903,115700,0,8100,8100,8100,8100,0
20240903,115600,0,8100,8100,8100,8100,0
20240903,115500,0,8100,8100,8100,8100,0
20240903,115400,0,8100,8100,8100,8100,0
20240903,115300,0,8100,8100,8100,8100,0
20240903,115200,0,8100,8100,8100,8100,0
20240903,115100,0,8100,8100,8100,8100,0
20240903,115000,0,8100,8100,8100,8100,0
20240903,114900,0,8100,8100,8100,8100,0
20240903,114800,0,8100,8100,8100,8100,0
20240903,114700,0,8100,8100,8100,8100,0
20240903,114600,0,8100,8100,8100,8100,0
20240903,114500,0,8100,8100,8100,8100,0
20240903,114400,0,8100,8100,8100,8100,0
20240903,114300,0,8100,8100,8100,8100,0
20240903,114200,0,8100,8100,8100,8100,0
20240903,114100,0,8100,8100,8100,8100,0
20240903,114000,0,8100,8100,8100,8100,0
20240903,113900,0,8100,8100,8100,8100,0
20240903,113800,0,8100,8100,8100,8100,0
20240903,113700,0,8100,8100,8100,8100,0
20240903,113600,0,8100,8100,8100,8100,0
20240903,113500,0,8100,8100,8100,8100,0
20240903,113400,0,8100,8100,8100,8100,0
20240903,113300,0,8100,8100,8100,8100,0
20240903,113200,0,8100,8100,8100,8100,0
20240903,113100,0,8100,8100,8100,8100,0
20240903,113000,0,8100,8100,8100,8100,0
20240903,112900,0,8100,8100,8100,8100,0
20240903,112800,0,8100,8100,8100,8100,0
20240903,112700,0,8100,8100,8100,8100,0
20240903,112600,0,8100,8100,8100,8100,0
20240903,112500,0,8100,8100,8100,8100,0
20240903,112400,0,8100,8100,8100,8100,0
20240903,112300,0,8100,8100,8100,8100,0
20240903,112200,0,8100,8100,8100,8100,0
20240903,112100,0,8100,8100,8100,8100,0
20240903,112000,0,8100,8100,8100,8100,0
20240903,111900,0,8100,8100,8100,8100,0
20240903,111800,0,8100,8100,8100,8100,0
20240903,111700,0,8100,8100,8100,8100,0
20240903,111600,0,8100,8100,8100,8100,0
20240903,111500,0,8100,8100,8100,8100,0
20240903,111400,0,8100,8100,8100,8100,0
20240903,111300,0,8100,8100,8100,8100,0
20240903,111200,0,8100,8100,8100,8100,0
20240903,111100,0,8100,8100,8100,8100,0
20240903,111000,0,8100,8100,8100,8100,0
20240903,110900,0,8100,8100,8100,8100,0
20240903,110800,0,8100,8100,8100,8100,0
20240903,110700,0,8100,8100,8100,8100,0
20240903,110600,0,8100,8100,8100,8100,0
20240903,110500,0,8100,8100,8100,8100,0
20240903,110400,0,8100,8100,8100,8100,0
20240903,110300,0,8100,8100,8100,8100,0
20240903,110200,0,8100,8100,8100,8100,0
20240903,110100,0,8100,8100,8100,8100,0
20240903,110000,0,8100,8100,8100,8100,0
20240903,105900,0,8100,8100,8100,8100,0
20240903,105800,0,8100,8100,8100,8100,0
20240903,105700,0,8100,8100,8100,8100,0
20240903,105600,0,8100,8100,8100,8100,0
20240903,105500,0,8100,8100,8100,8100,0
20240903,105400,0,8100,8100,8100,8100,0
20240903,105300,0,8100,8100,8100,8100,0
20240903,105200,0,8100,8100,8100,8100,0
20240903,105100,0,8100,8100,8100,8100,0
20240903,105000,0,8100,8100,8100,8100,0
20240903,104900,0,8100,8100,8100,8100,0
20240903,104800,0,8100,8100,8100,8100,0
20240903,104700,0,8100,8100,8100,8100,0
20240903,104600,0,8100,8100,8100,8100,0
20240903,104500,0,8100,8100,8100,8100,0
20240903,104400,0,8100,8100,8100,8100,0
20240903,104300,0,8100,8100,8100,8100,0
20240903,104200,0,8100,8100,8100,8100,0
20240903,104100,0,8100,8100,8100,8100,0
20240903,104000,0,8100,8100,8100,8100,0
20240903,103900,0,8100,8100,8100,8100,0
20240903,103800,0,8100,8100,8100,8100,0
20240903,103700,0,8100,8100,8100,8100,0
20240903,103600,0,8100,8100,8100,8100,0
20240903,103500,0,8100,8100,8100,8100,0
20240903,103400,0,8100,8100,8100,8100,0
20240903,103300,0,8100,8100,8100,8100,0
20240903,103200,0,8100,8100,8100,8100,0
20240903,103100,0,8100,8100,8100,8100,0
20240903,103000,0,8100,8100,8100,8100,0
20240903,102900,0,8100,8100,8100,8100,0
20240903,102800,0,8100,8100,8100,8100,0
20240903,102700,0,8100,8100,8100,8100,0
20240903,102600,0,8100,8100,8100,8100,0
20240903,102500,0,8100,8100,8100,8100,0
20240903,102400,0,8100,8100,8100,8100,0
20240903,102300,0,8100,8100,8100,8100,0
20240903,102200,0,8100,8100,8100,8100,0
20240903,102100,0,8100,8100,8100,8100,0
20240903,102000,0,8100,8100,8100,8100,0
20240903,101900,0,8100,8100,8100,8100,0
20240903,101800,0,8100,8100,8100,8100,0
20240903,101700,0,8100,8100,8100,8100,0
20240903,101600,0,8100,8100,8100,8100,0
20240903,101500,0,8100,8100,8100,8100,0
20240903,101400,0,8100,8100,8100,8100,0
20240903,101300,0,8100,8100,8100,8100,0
20240903,101200,0,8100,8100,8100,8100,0
20240903,101100,0,8100,8100,8100,8100,0
20240903,101000,0,8100,8100,8100,8100,0
20240903,100900,0,8100,8100,8100,8100,0
20240903,100800,0,8100,8100,8100,8100,0
20240903,100700,0,8100,8100,8100,8100,0
20240903,100600,0,8100,8100,8100,8100,0
20240903,100500,0,8100,8100,8100,8100,0
20240903,100400,0,8100,8100,8100,8100,0
20240903,100300,0,8100,8100,8100,8100,0
20240903,100200,0,8100,8100,8100,8100,0
20240903,100100,0,8100,8100,8100,8100,0
20240903,100000,0,8100,8100,8100,8100,0
20240903,095900,0,8100,8100,8100,8100,0
20240903,095800,0,8100,8100,8100,8100,0
20240903,095700,0,8100,8100,8100,8100,0
20240903,095600,0,8100,8100,8100,8100,0
20240903,095500,0,8100,8100,8100,8100,0
20240903,095400,0,8100,8100,8100,8100,0
20240903,095300,0,8100,8100,8100,8100,0
20240903,095200,0,8100,8100,8100,8100,0
20240903,095100,0,8100,8100,8100,8100,0
20240903,095000,0,8100,8100,8100,8100,0
20240903,094900,0,8100,8100,8100,8100,0
20240903,094800,0,8100,8100,8100,8100,0
20240903,094700,0,8100,8100,8100,8100,0
20240903,094600,0,8100,8100,8100,8100,0
20240903,094500,0,8100,8100,8100,8100,0
20240903,094400,0,8100,8100,8100,8100,0
20240903,094300,0,8100,8100,8100,8100,0
20240903,094200,0,8100,8100,8100,8100,0
20240903,094100,0,8100,8100,8100,8100,0
20240903,094000,0,8100,8100,8100,8100,0
20240903,093900,0,8100,8100,8100,8100,0
20240903,093800,0,8100,8100,8100,8100,0
20240903,093700,0,8100,8100,8100,8100,0
20240903,093600,0,8100,8100,8100,8100,0
20240903,093500,0,8100,8100,8100,8100,0
20240903,093400,0,8100,8100,8100,8100,0
20240903,093300,0,8100,8100,8100,8100,0
20240903,093200,0,8100,8100,8100,8100,0
20240903,093100,0,8100,8100,8100,8100,0
20240903,093000,0,8100,8100,8100,8100,0
20240903,092900,0,8100,8100,8100,8100,0
20240903,092800,0,8100,8100,8100,8100,0
20240903,092700,0,8100,8100,8100,8100,0
20240903,092600,0,8100,8100,8100,8100,0
20240903,092500,0,8100,8100,8100,8100,0
20240903,092400,0,8100,8100,8100,8100,0
20240903,092300,0,8100,8100,8100,8100,0
20240903,092200,0,8100,8100,8100,8100,0
20240903,092100,0,8100,8100,8100,8100,0
20240903,092000,0,8100,8100,8100,8100,0
20240903,091900,0,8100,8100,8100,8100,0
20240903,091800,0,8100,8100,8100,8100,0
20240903,091700,0,8100,8100,8100,8100,0
20240903,091600,0,8100,8100,8100,8100,0
20240903,091500,0,8100,8100,8100,8100,0
20240903,091400,0,8100,8100,8100,8100,0
20240903,091300,0,8100,8100,8100,8100,0
20240903,091200,0,8100,8100,8100,8100,0
20240903,091100,0,8100,8100,8100,8100,0
20240903,091000,0,8100,8100,8100,8100,0
20240903,090900,0,8100,8100,8100,8100,0
20240903,090800,0,8100,8100,8100,8100,0
20240903,090700,0,8100,8100,8100,8100,0
20240903,090600,0,8100,8100,8100,8100,0
20240903,090500,0,8100,8100,8100,8100,0
20240903,090400,0,8100,8100,8100,8100,0
20240903,090300,0,8100,8100,8100,8100,0
20240903,090200,0,8100,8100,8100,8100,0
20240903,090100,0,8100,8100,8100,8100,0
20240903,090000,0,8100,8100,8100,8100,0