KissMeData/250030/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204700,865445,4000,4000,4000,4000,2
20240905,204600,865445,4000,4000,4000,4000,0
20240905,204500,865445,4000,4000,4000,4000,0
20240905,204400,865445,4000,4000,4000,4000,0
20240905,204300,865445,4000,4000,4000,4000,0
20240905,204200,865445,4000,4000,4000,4000,0
20240905,204100,865445,4000,4000,4000,4000,0
20240905,204000,865445,4000,4000,4000,4000,0
20240905,203900,865445,4000,4000,4000,4000,0
20240905,203800,865445,4000,4000,4000,4000,0
20240905,203700,865445,4000,4000,4000,4000,0
20240905,203600,865445,4000,4000,4000,4000,0
20240905,203500,865445,4000,4000,4000,4000,0
20240905,203400,865445,4000,4000,4000,4000,0
20240905,203300,865445,4000,4000,4000,4000,0
20240905,203200,865445,4000,4000,4000,4000,0
20240905,203100,865445,4000,4000,4000,4000,0
20240905,203000,865445,4000,4000,4000,4000,0
20240905,202900,865445,4000,4000,4000,4000,0
20240905,202800,865445,4000,4000,4000,4000,0
20240905,202700,865445,4000,4000,4000,4000,0
20240905,202600,865445,4000,4000,4000,4000,0
20240905,202500,865445,4000,4000,4000,4000,0
20240905,202400,865445,4000,4000,4000,4000,0
20240905,202300,865445,4000,4000,4000,4000,0
20240905,202200,865445,4000,4000,4000,4000,0
20240905,202100,865445,4000,4000,4000,4000,0
20240905,202000,865445,4000,4000,4000,4000,0
20240905,201900,865445,4000,4000,4000,4000,0
20240905,201800,865445,4000,4000,4000,4000,0
20240905,201700,865445,4000,4000,4000,4000,2
20240905,201600,865445,4000,4000,4000,4000,0
20240905,201500,865445,4000,4000,4000,4000,0
20240905,201400,865445,4000,4000,4000,4000,0
20240905,201300,865445,4000,4000,4000,4000,0
20240905,201200,865445,4000,4000,4000,4000,0
20240905,201100,865445,4000,4000,4000,4000,0
20240905,201000,865445,4000,4000,4000,4000,0
20240905,200900,865445,4000,4000,4000,4000,0
20240905,200800,865445,4000,4000,4000,4000,0
20240905,200700,865445,4000,4000,4000,4000,0
20240905,200600,865445,4000,4000,4000,4000,0
20240905,200500,865445,4000,4000,4000,4000,0
20240905,200400,865445,4000,4000,4000,4000,0
20240905,200300,865445,4000,4000,4000,4000,0
20240905,200200,865445,4000,4000,4000,4000,0
20240905,200100,865445,4000,4000,4000,4000,0
20240905,200000,865445,4000,4000,4000,4000,0
20240905,195900,865445,4000,4000,4000,4000,0
20240905,195800,865445,4000,4000,4000,4000,0
20240905,195700,865445,4000,4000,4000,4000,0
20240905,195600,865445,4000,4000,4000,4000,0
20240905,195500,865445,4000,4000,4000,4000,0
20240905,195400,865445,4000,4000,4000,4000,0
20240905,195300,865445,4000,4000,4000,4000,0
20240905,195200,865445,4000,4000,4000,4000,0
20240905,195100,865445,4000,4000,4000,4000,0
20240905,195000,865445,4000,4000,4000,4000,0
20240905,194900,865445,4000,4000,4000,4000,0
20240905,194800,865445,4000,4000,4000,4000,0
20240905,194700,865445,4000,4000,4000,4000,2
20240905,194600,865445,4000,4000,4000,4000,0
20240905,194500,865445,4000,4000,4000,4000,0
20240905,194400,865445,4000,4000,4000,4000,0
20240905,194300,865445,4000,4000,4000,4000,0
20240905,194200,865445,4000,4000,4000,4000,0
20240905,194100,865445,4000,4000,4000,4000,0
20240905,194000,865445,4000,4000,4000,4000,0
20240905,193900,865445,4000,4000,4000,4000,0
20240905,193800,865445,4000,4000,4000,4000,0
20240905,193700,865445,4000,4000,4000,4000,0
20240905,193600,865445,4000,4000,4000,4000,0
20240905,193500,865445,4000,4000,4000,4000,0
20240905,193400,865445,4000,4000,4000,4000,0
20240905,193300,865445,4000,4000,4000,4000,0
20240905,193200,865445,4000,4000,4000,4000,0
20240905,193100,865445,4000,4000,4000,4000,0
20240905,193000,865445,4000,4000,4000,4000,0
20240905,192900,865445,4000,4000,4000,4000,0
20240905,192800,865445,4000,4000,4000,4000,0
20240905,192700,865445,4000,4000,4000,4000,0
20240905,192600,865445,4000,4000,4000,4000,0
20240905,192500,865445,4000,4000,4000,4000,0
20240905,192400,865445,4000,4000,4000,4000,0
20240905,192300,865445,4000,4000,4000,4000,0
20240905,192200,865445,4000,4000,4000,4000,0
20240905,192100,865445,4000,4000,4000,4000,0
20240905,192000,865445,4000,4000,4000,4000,0
20240905,191900,865445,4000,4000,4000,4000,0
20240905,191800,865445,4000,4000,4000,4000,0
20240905,191700,865445,4000,4000,4000,4000,2
20240905,191600,865445,4000,4000,4000,4000,0
20240905,191500,865445,4000,4000,4000,4000,0
20240905,191400,865445,4000,4000,4000,4000,0
20240905,191300,865445,4000,4000,4000,4000,0
20240905,191200,865445,4000,4000,4000,4000,0
20240905,191100,865445,4000,4000,4000,4000,0
20240905,191000,865445,4000,4000,4000,4000,0
20240905,190900,865445,4000,4000,4000,4000,0
20240905,190800,865445,4000,4000,4000,4000,0
20240905,190700,865445,4000,4000,4000,4000,0
20240905,190600,865445,4000,4000,4000,4000,0
20240905,190500,865445,4000,4000,4000,4000,0
20240905,190400,865445,4000,4000,4000,4000,0
20240905,190300,865445,4000,4000,4000,4000,0
20240905,190200,865445,4000,4000,4000,4000,0
20240905,190100,865445,4000,4000,4000,4000,0
20240905,190000,865445,4000,4000,4000,4000,0
20240905,185900,865445,4000,4000,4000,4000,0
20240905,185800,865445,4000,4000,4000,4000,0
20240905,185700,865445,4000,4000,4000,4000,0
20240905,185600,865445,4000,4000,4000,4000,0
20240905,185500,865445,4000,4000,4000,4000,0
20240905,185400,865445,4000,4000,4000,4000,0
20240905,185300,865445,4000,4000,4000,4000,0
20240905,185200,865445,4000,4000,4000,4000,0
20240905,185100,865445,4000,4000,4000,4000,0
20240905,185000,865445,4000,4000,4000,4000,0
20240905,184900,865445,4000,4000,4000,4000,0
20240905,184800,865445,4000,4000,4000,4000,0
20240905,184700,865445,4000,4000,4000,4000,2
20240905,184600,865445,4000,4000,4000,4000,0
20240905,184500,865445,4000,4000,4000,4000,0
20240905,184400,865445,4000,4000,4000,4000,0
20240905,184300,865445,4000,4000,4000,4000,0
20240905,184200,865445,4000,4000,4000,4000,0
20240905,184100,865445,4000,4000,4000,4000,0
20240905,184000,865445,4000,4000,4000,4000,0
20240905,183900,865445,4000,4000,4000,4000,0
20240905,183800,865445,4000,4000,4000,4000,0
20240905,183700,865445,4000,4000,4000,4000,0
20240905,183600,865445,4000,4000,4000,4000,0
20240905,183500,865445,4000,4000,4000,4000,0
20240905,183400,865445,4000,4000,4000,4000,0
20240905,183300,865445,4000,4000,4000,4000,0
20240905,183200,865445,4000,4000,4000,4000,0
20240905,183100,865445,4000,4000,4000,4000,0
20240905,183000,865445,4000,4000,4000,4000,0
20240905,182900,865445,4000,4000,4000,4000,0
20240905,182800,865445,4000,4000,4000,4000,0
20240905,182700,865445,4000,4000,4000,4000,0
20240905,182600,865445,4000,4000,4000,4000,0
20240905,182500,865445,4000,4000,4000,4000,0
20240905,182400,865445,4000,4000,4000,4000,0
20240905,182300,865445,4000,4000,4000,4000,0
20240905,182200,865445,4000,4000,4000,4000,0
20240905,182100,865445,4000,4000,4000,4000,0
20240905,182000,865445,4000,4000,4000,4000,0
20240905,181900,865445,4000,4000,4000,4000,0
20240905,181800,865445,4000,4000,4000,4000,0
20240905,181700,865445,4000,4000,4000,4000,2
20240905,181600,865445,4000,4000,4000,4000,0
20240905,181500,865445,4000,4000,4000,4000,0
20240905,181400,865445,4000,4000,4000,4000,0
20240905,181300,865445,4000,4000,4000,4000,0
20240905,181200,865445,4000,4000,4000,4000,0
20240905,181100,865445,4000,4000,4000,4000,0
20240905,181000,865445,4000,4000,4000,4000,0
20240905,180900,865445,4000,4000,4000,4000,0
20240905,180800,865445,4000,4000,4000,4000,0
20240905,180700,865445,4000,4000,4000,4000,0
20240905,180600,865445,4000,4000,4000,4000,0
20240905,180500,865445,4000,4000,4000,4000,0
20240905,180400,865445,4000,4000,4000,4000,0
20240905,180300,865445,4000,4000,4000,4000,0
20240905,180200,865445,4000,4000,4000,4000,0
20240905,180100,865445,4000,4000,4000,4000,0
20240905,180000,865445,4000,4000,4000,4000,0
20240905,175900,865445,4000,4000,4000,4000,0
20240905,175800,865445,4000,4000,4000,4000,0
20240905,175700,865445,4000,4000,4000,4000,0
20240905,175600,865445,4000,4000,4000,4000,0
20240905,175500,865445,4000,4000,4000,4000,0
20240905,175400,865445,4000,4000,4000,4000,0
20240905,175300,865445,4000,4000,4000,4000,0
20240905,175200,865445,4000,4000,4000,4000,0
20240905,175100,865445,4000,4000,4000,4000,0
20240905,175000,865445,4000,4000,4000,4000,0
20240905,174900,865445,4000,4000,4000,4000,0
20240905,174800,865445,4000,4000,4000,4000,0
20240905,174700,865445,4000,4000,4000,4000,2
20240905,174600,865445,4000,4000,4000,4000,0
20240905,174500,865445,4000,4000,4000,4000,0
20240905,174400,865445,4000,4000,4000,4000,0
20240905,174300,865445,4000,4000,4000,4000,0
20240905,174200,865445,4000,4000,4000,4000,0
20240905,174100,865445,4000,4000,4000,4000,0
20240905,174000,865445,4000,4000,4000,4000,0
20240905,173900,865445,4000,4000,4000,4000,0
20240905,173800,865445,4000,4000,4000,4000,0
20240905,173700,865445,4000,4000,4000,4000,0
20240905,173600,865445,4000,4000,4000,4000,0
20240905,173500,865445,4000,4000,4000,4000,0
20240905,173400,865445,4000,4000,4000,4000,0
20240905,173300,865445,4000,4000,4000,4000,0
20240905,173200,865445,4000,4000,4000,4000,0
20240905,173100,865445,4000,4000,4000,4000,0
20240905,173000,865445,4000,4000,4000,4000,0
20240905,172900,865445,4000,4000,4000,4000,0
20240905,172800,865445,4000,4000,4000,4000,0
20240905,172700,865445,4000,4000,4000,4000,0
20240905,172600,865445,4000,4000,4000,4000,0
20240905,172500,865445,4000,4000,4000,4000,0
20240905,172400,865445,4000,4000,4000,4000,0
20240905,172300,865445,4000,4000,4000,4000,0
20240905,172200,865445,4000,4000,4000,4000,0
20240905,172100,865445,4000,4000,4000,4000,0
20240905,172000,865445,4000,4000,4000,4000,0
20240905,171900,865445,4000,4000,4000,4000,0
20240905,171800,865445,4000,4000,4000,4000,0
20240905,171700,865445,4000,4000,4000,4000,2
20240905,171600,865445,4000,4000,4000,4000,0
20240905,171500,865445,4000,4000,4000,4000,0
20240905,171400,865445,4000,4000,4000,4000,0
20240905,171300,865445,4000,4000,4000,4000,0
20240905,171200,865445,4000,4000,4000,4000,0
20240905,171100,865445,4000,4000,4000,4000,0
20240905,171000,865445,4000,4000,4000,4000,0
20240905,170900,865445,4000,4000,4000,4000,0
20240905,170800,865445,4000,4000,4000,4000,0
20240905,170700,865445,4000,4000,4000,4000,0
20240905,170600,865445,4000,4000,4000,4000,0
20240905,170500,865445,4000,4000,4000,4000,0
20240905,170400,865445,4000,4000,4000,4000,0
20240905,170300,865445,4000,4000,4000,4000,0
20240905,170200,865445,4000,4000,4000,4000,0
20240905,170100,865445,4000,4000,4000,4000,0
20240905,170000,865445,4000,4000,4000,4000,0
20240905,165900,865445,4000,4000,4000,4000,0
20240905,165800,865445,4000,4000,4000,4000,0
20240905,165700,865445,4000,4000,4000,4000,0
20240905,165600,865445,4000,4000,4000,4000,0
20240905,165500,865445,4000,4000,4000,4000,0
20240905,165400,865445,4000,4000,4000,4000,0
20240905,165300,865445,4000,4000,4000,4000,0
20240905,165200,865445,4000,4000,4000,4000,0
20240905,165100,865445,4000,4000,4000,4000,0
20240905,165000,865445,4000,4000,4000,4000,0
20240905,164900,865445,4000,4000,4000,4000,0
20240905,164800,865445,4000,4000,4000,4000,0
20240905,164700,865445,4000,4000,4000,4000,2
20240905,164600,865445,4000,4000,4000,4000,0
20240905,164500,865445,4000,4000,4000,4000,0
20240905,164400,865445,4000,4000,4000,4000,0
20240905,164300,865445,4000,4000,4000,4000,0
20240905,164200,865445,4000,4000,4000,4000,0
20240905,164100,865445,4000,4000,4000,4000,0
20240905,164000,865445,4000,4000,4000,4000,0
20240905,163900,865445,4000,4000,4000,4000,0
20240905,163800,865445,4000,4000,4000,4000,0
20240905,163700,865445,4000,4000,4000,4000,0
20240905,163600,865445,4000,4000,4000,4000,0
20240905,163500,865445,4000,4000,4000,4000,0
20240905,163400,865445,4000,4000,4000,4000,0
20240905,163300,865445,4000,4000,4000,4000,0
20240905,163200,865445,4000,4000,4000,4000,0
20240905,163100,865445,4000,4000,4000,4000,0
20240905,163000,865445,4000,4000,4000,4000,0
20240905,162900,865445,4000,4000,4000,4000,0
20240905,162800,865445,4000,4000,4000,4000,0
20240905,162700,865445,4000,4000,4000,4000,0
20240905,162600,865445,4000,4000,4000,4000,0
20240905,162500,865445,4000,4000,4000,4000,0
20240905,162400,865445,4000,4000,4000,4000,0
20240905,162300,865445,4000,4000,4000,4000,0
20240905,162200,865445,4000,4000,4000,4000,0
20240905,162100,865445,4000,4000,4000,4000,0
20240905,162000,865445,4000,4000,4000,4000,0
20240905,161900,865445,4000,4000,4000,4000,0
20240905,161800,865445,4000,4000,4000,4000,0
20240905,161700,865445,4000,4000,4000,4000,2
20240905,161600,865445,4000,4000,4000,4000,0
20240905,161500,865445,4000,4000,4000,4000,0
20240905,161400,865445,4000,4000,4000,4000,0
20240905,161300,865445,4000,4000,4000,4000,0
20240905,161200,865445,4000,4000,4000,4000,0
20240905,161100,865445,4000,4000,4000,4000,0
20240905,161000,865445,4000,4000,4000,4000,0
20240905,160900,865445,4000,4000,4000,4000,0
20240905,160800,865445,4000,4000,4000,4000,0
20240905,160700,865445,4000,4000,4000,4000,0
20240905,160600,865445,4000,4000,4000,4000,0
20240905,160500,865445,4000,4000,4000,4000,0
20240905,160400,865445,4000,4000,4000,4000,0
20240905,160300,865445,4000,4000,4000,4000,0
20240905,160200,865445,4000,4000,4000,4000,0
20240905,160100,865445,4000,4000,4000,4000,0
20240905,160000,865445,4000,4000,4000,4000,0
20240905,155900,865445,4000,4000,4000,4000,0
20240905,155800,865445,4000,4000,4000,4000,0
20240905,155700,865445,4000,4000,4000,4000,0
20240905,155600,865445,4000,4000,4000,4000,0
20240905,155500,865445,4000,4000,4000,4000,0
20240905,155400,865445,4000,4000,4000,4000,0
20240905,155300,865445,4000,4000,4000,4000,0
20240905,155200,865445,4000,4000,4000,4000,0
20240905,155100,865445,4000,4000,4000,4000,0
20240905,155000,865445,4000,4000,4000,4000,0
20240905,154900,865445,4000,4000,4000,4000,0
20240905,154800,865445,4000,4000,4000,4000,0
20240905,154700,865445,4000,4000,4000,4000,2
20240905,154600,865445,4000,4000,4000,4000,0
20240905,154500,865445,4000,4000,4000,4000,0
20240905,154400,865445,4000,4000,4000,4000,0
20240905,154300,865445,4000,4000,4000,4000,0
20240905,154200,865445,4000,4000,4000,4000,0
20240905,154100,865445,4000,4000,4000,4000,0
20240905,154000,865445,4000,4000,4000,4000,0
20240905,153900,865445,4000,4000,4000,4000,0
20240905,153800,865445,4000,4000,4000,4000,0
20240905,153700,865445,4000,4000,4000,4000,0
20240905,153600,865445,4000,4000,4000,4000,0
20240905,153500,865445,4000,4000,4000,4000,0
20240905,153400,865445,4000,4000,4000,4000,0
20240905,153300,865445,4000,4000,4000,4000,0
20240905,153200,865445,4000,4000,4000,4000,0
20240905,153100,865445,4000,4000,4000,4000,0
20240905,153000,865445,4000,4000,4000,4000,2
20240905,152900,857445,3905,3905,3905,3905,0
20240905,152800,857445,3905,3905,3905,3905,0
20240905,152700,857445,3905,3905,3905,3905,0
20240905,152600,857445,3905,3905,3905,3905,0
20240905,152500,857445,3905,3905,3905,3905,0
20240905,152400,857445,3905,3905,3905,3905,0
20240905,152300,857445,3905,3905,3905,3905,0
20240905,152200,857445,3905,3905,3905,3905,0
20240905,152100,857445,3905,3905,3905,3905,0
20240905,152000,857445,3905,3905,3905,3905,0
20240905,151900,857445,3905,3905,3905,3905,0
20240905,151800,857445,3905,3905,3905,3905,0
20240905,151700,857445,3905,3905,3905,3905,0
20240905,151600,857445,3905,3905,3905,3905,0
20240905,151500,857445,3905,3905,3905,3905,0
20240905,151400,857445,3905,3905,3905,3905,0
20240905,151300,857445,3905,3905,3905,3905,0
20240905,151200,857445,3905,3905,3905,3905,0
20240905,151100,857445,3905,3905,3905,3905,0
20240905,151000,857445,3905,3905,3905,3905,0
20240905,150900,857445,3905,3905,3905,3905,0
20240905,150800,857445,3905,3905,3905,3905,0
20240905,150700,857445,3905,3905,3905,3905,0
20240905,150600,857445,3905,3905,3905,3905,0
20240905,150500,857445,3905,3905,3905,3905,0
20240905,150400,857445,3905,3905,3905,3905,0
20240905,150300,857445,3905,3905,3905,3905,0
20240905,150200,857445,3905,3905,3905,3905,0
20240905,150100,857445,3905,3905,3905,3905,0
20240905,150000,857445,3905,3905,3905,3905,0
20240905,145900,857445,3905,3905,3905,3905,0
20240905,145800,857445,3905,3905,3905,3905,0
20240905,145700,857445,3905,3905,3905,3905,0
20240905,145600,857445,3905,3905,3905,3905,0
20240905,145500,857445,3905,3905,3905,3905,0
20240905,145400,857445,3905,3905,3905,3905,0
20240905,145300,857445,3905,3905,3905,3905,0
20240905,145200,857445,3905,3905,3905,3905,0
20240905,145100,857445,3905,3905,3905,3905,0
20240905,145000,857445,3905,3905,3905,3905,0
20240905,144900,857445,3905,3905,3905,3905,0
20240905,144800,857445,3905,3905,3905,3905,0
20240905,144700,857445,3905,3905,3905,3905,0
20240905,144600,857445,3905,3905,3905,3905,0
20240905,144500,857445,3905,3905,3905,3905,0
20240905,144400,857445,3905,3905,3905,3905,0
20240905,144300,857445,3905,3905,3905,3905,0
20240905,144200,857445,3905,3905,3905,3905,0
20240905,144100,857445,3905,3905,3905,3905,0
20240905,144000,857445,3905,3905,3905,3905,0
20240905,143900,857445,3905,3905,3905,3905,0
20240905,143800,857445,3905,3905,3905,3905,0
20240905,143700,857445,3905,3905,3905,3905,0
20240905,143600,857445,3905,3905,3905,3905,0
20240905,143500,857445,3905,3905,3905,3905,0
20240905,143400,857445,3905,3905,3905,3905,0
20240905,143300,857445,3905,3905,3905,3905,0
20240905,143200,857445,3905,3905,3905,3905,0
20240905,143100,857445,3905,3905,3905,3905,0
20240905,143000,857445,3905,3905,3905,3905,0
20240905,142900,857445,3905,3905,3905,3905,0
20240905,142800,857445,3905,3905,3905,3905,0
20240905,142700,857445,3905,3905,3905,3905,0
20240905,142600,857445,3905,3905,3905,3905,0
20240905,142500,857445,3905,3905,3905,3905,0
20240905,142400,857445,3905,3905,3905,3905,0
20240905,142300,857445,3905,3905,3905,3905,0
20240905,142200,857445,3905,3905,3905,3905,0
20240905,142100,857445,3905,3905,3905,3905,0
20240905,142000,857445,3905,3905,3905,3905,0
20240905,141900,857445,3905,3905,3905,3905,0
20240905,141800,857445,3905,3905,3905,3905,0
20240905,141700,857445,3905,3905,3905,3905,0
20240905,141600,857445,3905,3905,3905,3905,0
20240905,141500,857445,3905,3905,3905,3905,0
20240905,141400,857445,3905,3905,3905,3905,0
20240905,141300,857445,3905,3905,3905,3905,0
20240905,141200,857445,3905,3905,3905,3905,0
20240905,141100,857445,3905,3905,3905,3905,0
20240905,141000,857445,3905,3905,3905,3905,0
20240905,140900,857445,3905,3905,3905,3905,0
20240905,140800,857445,3905,3905,3905,3905,0
20240905,140700,857445,3905,3905,3905,3905,0
20240905,140600,857445,3905,3905,3905,3905,0
20240905,140500,857445,3905,3905,3905,3905,0
20240905,140400,857445,3905,3905,3905,3905,0
20240905,140300,857445,3905,3905,3905,3905,0
20240905,140200,857445,3905,3905,3905,3905,12
20240905,140100,810585,4000,4000,4000,4000,0
20240905,140000,810585,4000,4000,4000,4000,0
20240905,135900,810585,4000,4000,4000,4000,0
20240905,135800,810585,4000,4000,4000,4000,0
20240905,135700,810585,4000,4000,4000,4000,0
20240905,135600,810585,4000,4000,4000,4000,0
20240905,135500,810585,4000,4000,4000,4000,0
20240905,135400,810585,4000,4000,4000,4000,0
20240905,135300,810585,4000,4000,4000,4000,0
20240905,135200,810585,4000,4000,4000,4000,0
20240905,135100,810585,4000,4000,4000,4000,0
20240905,135000,810585,4000,4000,4000,4000,0
20240905,134900,810585,4000,4000,4000,4000,0
20240905,134800,810585,4000,4000,4000,4000,0
20240905,134700,810585,4000,4000,4000,4000,0
20240905,134600,810585,4000,4000,4000,4000,0
20240905,134500,810585,4000,4000,4000,4000,0
20240905,134400,810585,4000,4000,4000,4000,0
20240905,134300,810585,4000,4000,4000,4000,0
20240905,134200,810585,4000,4000,4000,4000,0
20240905,134100,810585,4000,4000,4000,4000,0
20240905,134000,810585,4000,4000,4000,4000,0
20240905,133900,810585,4000,4000,4000,4000,0
20240905,133800,810585,4000,4000,4000,4000,0
20240905,133700,810585,4000,4000,4000,4000,0
20240905,133600,810585,4000,4000,4000,4000,0
20240905,133500,810585,4000,4000,4000,4000,0
20240905,133400,810585,4000,4000,4000,4000,0
20240905,133300,810585,4000,4000,4000,4000,0
20240905,133200,810585,4000,4000,4000,4000,0
20240905,133100,810585,4000,4000,4000,4000,0
20240905,133000,810585,4000,4000,4000,4000,0
20240905,132900,810585,4000,4000,4000,4000,0
20240905,132800,810585,4000,4000,4000,4000,0
20240905,132700,810585,4000,4000,4000,4000,0
20240905,132600,810585,4000,4000,4000,4000,0
20240905,132500,810585,4000,4000,4000,4000,0
20240905,132400,810585,4000,4000,4000,4000,0
20240905,132300,810585,4000,4000,4000,4000,0
20240905,132200,810585,4000,4000,4000,4000,0
20240905,132100,810585,4000,4000,4000,4000,0
20240905,132000,810585,4000,4000,4000,4000,0
20240905,131900,810585,4000,4000,4000,4000,0
20240905,131800,810585,4000,4000,4000,4000,0
20240905,131700,810585,4000,4000,4000,4000,0
20240905,131600,810585,4000,4000,4000,4000,0
20240905,131500,810585,4000,4000,4000,4000,0
20240905,131400,810585,4000,4000,4000,4000,0
20240905,131300,810585,4000,4000,4000,4000,0
20240905,131200,810585,4000,4000,4000,4000,0
20240905,131100,810585,4000,4000,4000,4000,0
20240905,131000,810585,4000,4000,4000,4000,0
20240905,130900,810585,4000,4000,4000,4000,0
20240905,130800,810585,4000,4000,4000,4000,0
20240905,130700,810585,4000,4000,4000,4000,0
20240905,130600,810585,4000,4000,4000,4000,0
20240905,130500,810585,4000,4000,4000,4000,0
20240905,130400,810585,4000,4000,4000,4000,0
20240905,130300,810585,4000,4000,4000,4000,0
20240905,130200,810585,4000,4000,4000,4000,0
20240905,130100,810585,4000,4000,4000,4000,0
20240905,130000,810585,4000,4000,4000,4000,0
20240905,125900,810585,4000,4000,4000,4000,0
20240905,125800,810585,4000,4000,4000,4000,0
20240905,125700,810585,4000,4000,4000,4000,0
20240905,125600,810585,4000,4000,4000,4000,0
20240905,125500,810585,4000,4000,4000,4000,0
20240905,125400,810585,4000,4000,4000,4000,0
20240905,125300,810585,4000,4000,4000,4000,0
20240905,125200,810585,4000,4000,4000,4000,0
20240905,125100,810585,4000,4000,4000,4000,0
20240905,125000,810585,4000,4000,4000,4000,0
20240905,124900,810585,4000,4000,4000,4000,0
20240905,124800,810585,4000,4000,4000,4000,0
20240905,124700,810585,4000,4000,4000,4000,0
20240905,124600,810585,4000,4000,4000,4000,0
20240905,124500,810585,4000,4000,4000,4000,0
20240905,124400,810585,4000,4000,4000,4000,0
20240905,124300,810585,4000,4000,4000,4000,0
20240905,124200,810585,4000,4000,4000,4000,0
20240905,124100,810585,4000,4000,4000,4000,0
20240905,124000,810585,4000,4000,4000,4000,0
20240905,123900,810585,4000,4000,4000,4000,0
20240905,123800,810585,4000,4000,4000,4000,0
20240905,123700,810585,4000,4000,4000,4000,0
20240905,123600,810585,4000,4000,4000,4000,0
20240905,123500,810585,4000,4000,4000,4000,0
20240905,123400,810585,4000,4000,4000,4000,0
20240905,123300,810585,4000,4000,4000,4000,0
20240905,123200,810585,4000,4000,4000,4000,0
20240905,123100,810585,4000,4000,4000,4000,0
20240905,123000,810585,4000,4000,4000,4000,0
20240905,122900,810585,4000,4000,4000,4000,0
20240905,122800,810585,4000,4000,4000,4000,0
20240905,122700,810585,4000,4000,4000,4000,0
20240905,122600,810585,4000,4000,4000,4000,0
20240905,122500,810585,4000,4000,4000,4000,0
20240905,122400,810585,4000,4000,4000,4000,0
20240905,122300,810585,4000,4000,4000,4000,0
20240905,122200,810585,4000,4000,4000,4000,0
20240905,122100,810585,4000,4000,4000,4000,0
20240905,122000,810585,4000,4000,4000,4000,0
20240905,121900,810585,4000,4000,4000,4000,0
20240905,121800,810585,4000,4000,4000,4000,0
20240905,121700,810585,4000,4000,4000,4000,0
20240905,121600,810585,4000,4000,4000,4000,0
20240905,121500,810585,4000,4000,4000,4000,0
20240905,121400,810585,4000,4000,4000,4000,0
20240905,121300,810585,4000,4000,4000,4000,0
20240905,121200,810585,4000,4000,4000,4000,0
20240905,121100,810585,4000,4000,4000,4000,0
20240905,121000,810585,4000,4000,4000,4000,0
20240905,120900,810585,4000,4000,4000,4000,0
20240905,120800,810585,4000,4000,4000,4000,0
20240905,120700,810585,4000,4000,4000,4000,0
20240905,120600,810585,4000,4000,4000,4000,0
20240905,120500,810585,4000,4000,4000,4000,0
20240905,120400,810585,4000,4000,4000,4000,0
20240905,120300,810585,4000,4000,4000,4000,0
20240905,120200,810585,4000,4000,4000,4000,0
20240905,120100,810585,4000,4000,4000,4000,0
20240905,120000,810585,4000,4000,4000,4000,0
20240905,115900,810585,4000,4000,4000,4000,0
20240905,115800,810585,4000,4000,4000,4000,0
20240905,115700,810585,4000,4000,4000,4000,0
20240905,115600,810585,4000,4000,4000,4000,0
20240905,115500,810585,4000,4000,4000,4000,0
20240905,115400,810585,4000,4000,4000,4000,0
20240905,115300,810585,4000,4000,4000,4000,0
20240905,115200,810585,4000,4000,4000,4000,0
20240905,115100,810585,4000,4000,4000,4000,0
20240905,115000,810585,4000,4000,4000,4000,0
20240905,114900,810585,4000,4000,4000,4000,0
20240905,114800,810585,4000,4000,4000,4000,0
20240905,114700,810585,4000,4000,4000,4000,0
20240905,114600,810585,4000,4000,4000,4000,0
20240905,114500,810585,4000,4000,4000,4000,0
20240905,114400,810585,4000,4000,4000,4000,0
20240905,114300,810585,4000,4000,4000,4000,0
20240905,114200,810585,4000,4000,4000,4000,0
20240905,114100,810585,4000,4000,4000,4000,0
20240905,114000,810585,4000,4000,4000,4000,0
20240905,113900,810585,4000,4000,4000,4000,0
20240905,113800,810585,4000,4000,4000,4000,0
20240905,113700,810585,4000,4000,4000,4000,0
20240905,113600,810585,4000,4000,4000,4000,0
20240905,113500,810585,4000,4000,4000,4000,0
20240905,113400,810585,4000,4000,4000,4000,0
20240905,113300,810585,4000,4000,4000,4000,0
20240905,113200,810585,4000,4000,4000,4000,0
20240905,113100,810585,4000,4000,4000,4000,0
20240905,113000,810585,4000,4000,4000,4000,0
20240905,112900,810585,4000,4000,4000,4000,0
20240905,112800,810585,4000,4000,4000,4000,0
20240905,112700,810585,4000,4000,4000,4000,0
20240905,112600,810585,4000,4000,4000,4000,0
20240905,112500,810585,4000,4000,4000,4000,0
20240905,112400,810585,4000,4000,4000,4000,0
20240905,112300,810585,4000,4000,4000,4000,0
20240905,112200,810585,4000,4000,4000,4000,0
20240905,112100,810585,4000,4000,4000,4000,0
20240905,112000,810585,4000,4000,4000,4000,0
20240905,111900,810585,4000,4000,4000,4000,0
20240905,111800,810585,4000,4000,4000,4000,0
20240905,111700,810585,4000,4000,4000,4000,0
20240905,111600,810585,4000,4000,4000,4000,0
20240905,111500,810585,4000,4000,4000,4000,0
20240905,111400,810585,4000,4000,4000,4000,0
20240905,111300,810585,4000,4000,4000,4000,0
20240905,111200,810585,4000,4000,4000,4000,0
20240905,111100,810585,4000,4000,4000,4000,0
20240905,111000,810585,4000,4000,4000,4000,0
20240905,110900,810585,4000,4000,4000,4000,0
20240905,110800,810585,4000,4000,4000,4000,0
20240905,110700,810585,4000,4000,4000,4000,0
20240905,110600,810585,4000,4000,4000,4000,0
20240905,110500,810585,4000,4000,4000,4000,0
20240905,110400,810585,4000,4000,4000,4000,0
20240905,110300,810585,4000,4000,4000,4000,0
20240905,110200,810585,4000,4000,4000,4000,0
20240905,110100,810585,4000,4000,4000,4000,0
20240905,110000,810585,4000,4000,4000,4000,0
20240905,105900,810585,4000,4000,4000,4000,0
20240905,105800,810585,4000,4000,4000,4000,2
20240905,105700,802585,3905,3905,3905,3905,0
20240905,105600,802585,3905,3905,3905,3905,0
20240905,105500,802585,3905,3905,3905,3905,0
20240905,105400,802585,3905,3905,3905,3905,0
20240905,105300,802585,3905,3905,3905,3905,0
20240905,105200,802585,3905,3905,3905,3905,0
20240905,105100,802585,3905,3905,3905,3905,0
20240905,105000,802585,3905,3905,3905,3905,0
20240905,104900,802585,3905,3905,3905,3905,0
20240905,104800,802585,3905,3905,3905,3905,0
20240905,104700,802585,3905,3905,3905,3905,0
20240905,104600,802585,3905,3905,3905,3905,0
20240905,104500,802585,3905,3905,3905,3905,0
20240905,104400,802585,3905,3905,3905,3905,0
20240905,104300,802585,3905,3905,3905,3905,0
20240905,104200,802585,3905,3905,3905,3905,0
20240905,104100,802585,3905,3905,3905,3905,0
20240905,104000,802585,3905,3905,3905,3905,0
20240905,103900,802585,3905,3905,3905,3905,0
20240905,103800,802585,3905,3905,3905,3905,0
20240905,103700,802585,3905,3905,3905,3905,0
20240905,103600,802585,3905,3905,3905,3905,20
20240905,103500,724485,4000,4000,4000,4000,0
20240905,103400,724485,4000,4000,4000,4000,0
20240905,103300,724485,4000,4000,4000,4000,0
20240905,103200,724485,4000,4000,4000,4000,0
20240905,103100,724485,4000,4000,4000,4000,0
20240905,103000,724485,4000,4000,4000,4000,0
20240905,102900,724485,4000,4000,4000,4000,0
20240905,102800,724485,4000,4000,4000,4000,0
20240905,102700,724485,4000,4000,4000,4000,0
20240905,102600,724485,4000,4000,4000,4000,0
20240905,102500,724485,4000,4000,4000,4000,0
20240905,102400,724485,4000,4000,4000,4000,0
20240905,102300,724485,4000,4000,4000,4000,0
20240905,102200,724485,4000,4000,4000,4000,0
20240905,102100,724485,4000,4000,4000,4000,0
20240905,102000,724485,4000,4000,4000,4000,0
20240905,101900,724485,4000,4000,4000,4000,0
20240905,101800,724485,4000,4000,4000,4000,0
20240905,101700,724485,4000,4000,4000,4000,0
20240905,101600,724485,4000,4000,4000,4000,0
20240905,101500,724485,4000,4000,4000,4000,0
20240905,101400,724485,4000,4000,4000,4000,0
20240905,101300,724485,4000,4000,4000,4000,0
20240905,101200,724485,4000,4000,4000,4000,0
20240905,101100,724485,4000,4000,4000,4000,0
20240905,101000,724485,4000,4000,4000,4000,0
20240905,100900,724485,4000,4000,4000,4000,0
20240905,100800,724485,4000,4000,4000,4000,0
20240905,100700,724485,4000,4000,4000,4000,0
20240905,100600,724485,4000,4000,4000,4000,0
20240905,100500,724485,4000,4000,4000,4000,0
20240905,100400,724485,4000,4000,4000,4000,0
20240905,100300,724485,4000,4000,4000,4000,0
20240905,100200,724485,4000,4000,4000,4000,0
20240905,100100,724485,4000,4000,4000,4000,0
20240905,100000,724485,4000,4000,4000,4000,0
20240905,095900,724485,4000,4000,4000,4000,0
20240905,095800,724485,4000,4000,4000,4000,0
20240905,095700,724485,4000,4000,4000,4000,80
20240905,095600,404485,4000,4000,4000,4000,0
20240905,095500,404485,4000,4000,4000,4000,0
20240905,095400,404485,4000,4000,4000,4000,0
20240905,095300,404485,4000,4200,4200,4000,37
20240905,095200,253485,4485,4485,4485,4485,0
20240905,095100,253485,4485,4485,4485,4485,0
20240905,095000,253485,4485,4485,4485,4485,0
20240905,094900,253485,4485,4485,4485,4485,0
20240905,094800,253485,4485,4485,4485,4485,0
20240905,094700,253485,4485,4485,4485,4485,0
20240905,094600,253485,4485,4485,4485,4485,0
20240905,094500,253485,4485,4485,4485,4485,0
20240905,094400,253485,4485,4485,4485,4485,0
20240905,094300,253485,4485,4485,4485,4485,0
20240905,094200,253485,4485,4485,4485,4485,0
20240905,094100,253485,4485,4485,4485,4485,0
20240905,094000,253485,4485,4485,4485,4485,0
20240905,093900,253485,4485,4485,4485,4485,0
20240905,093800,253485,4485,4485,4485,4485,0
20240905,093700,253485,4485,4485,4485,4485,0
20240905,093600,253485,4485,4485,4485,4485,0
20240905,093500,253485,4485,4485,4485,4485,0
20240905,093400,253485,4485,4485,4485,4485,0
20240905,093300,253485,4485,4485,4485,4485,0
20240905,093200,253485,4485,4485,4485,4485,0
20240905,093100,253485,4485,4485,4485,4485,0
20240905,093000,253485,4485,4485,4485,4485,0
20240905,092900,253485,4485,4300,4485,4300,21
20240905,092800,162000,4200,4200,4200,4200,10
20240905,092700,120000,4100,4100,4100,4100,0
20240905,092600,120000,4100,4100,4100,4100,0
20240905,092500,120000,4100,4100,4100,4100,0
20240905,092400,120000,4100,4100,4100,4100,0
20240905,092300,120000,4100,4100,4100,4100,0
20240905,092200,120000,4100,4100,4100,4100,0
20240905,092100,120000,4100,4100,4100,4100,7
20240905,092000,91300,4100,4100,4100,4100,0
20240905,091900,91300,4100,4100,4100,4100,0
20240905,091800,91300,4100,4100,4100,4100,0
20240905,091700,91300,4100,4100,4100,4100,0
20240905,091600,91300,4100,4100,4100,4100,0
20240905,091500,91300,4100,4100,4100,4100,0
20240905,091400,91300,4100,4100,4100,4100,0
20240905,091300,91300,4100,4100,4100,4100,0
20240905,091200,91300,4100,4100,4100,4100,0
20240905,091100,91300,4100,4000,4100,4000,13
20240905,091000,39000,3900,3900,3900,3900,10
20240905,090900,0,3900,3900,3900,3900,0
20240905,090800,0,3900,3900,3900,3900,0
20240905,090700,0,3900,3900,3900,3900,0
20240905,090600,0,3900,3900,3900,3900,0
20240905,090500,0,3900,3900,3900,3900,0
20240905,090400,0,3900,3900,3900,3900,0
20240905,090300,0,3900,3900,3900,3900,0
20240905,090200,0,3900,3900,3900,3900,0
20240905,090100,0,3900,3900,3900,3900,0
20240905,090000,0,3900,3900,3900,3900,0