KissMeData/336040/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210800,538200,5900,5900,5900,5900,1
20240902,210700,538200,5900,5900,5900,5900,0
20240902,210600,538200,5900,5900,5900,5900,0
20240902,210500,538200,5900,5900,5900,5900,0
20240902,210400,538200,5900,5900,5900,5900,0
20240902,210300,538200,5900,5900,5900,5900,0
20240902,210200,538200,5900,5900,5900,5900,0
20240902,210100,538200,5900,5900,5900,5900,0
20240902,210000,538200,5900,5900,5900,5900,0
20240902,205900,538200,5900,5900,5900,5900,0
20240902,205800,538200,5900,5900,5900,5900,0
20240902,205700,538200,5900,5900,5900,5900,0
20240902,205600,538200,5900,5900,5900,5900,0
20240902,205500,538200,5900,5900,5900,5900,0
20240902,205400,538200,5900,5900,5900,5900,0
20240902,205300,538200,5900,5900,5900,5900,0
20240902,205200,538200,5900,5900,5900,5900,0
20240902,205100,538200,5900,5900,5900,5900,0
20240902,205000,538200,5900,5900,5900,5900,0
20240902,204900,538200,5900,5900,5900,5900,0
20240902,204800,538200,5900,5900,5900,5900,0
20240902,204700,538200,5900,5900,5900,5900,0
20240902,204600,538200,5900,5900,5900,5900,0
20240902,204500,538200,5900,5900,5900,5900,0
20240902,204400,538200,5900,5900,5900,5900,0
20240902,204300,538200,5900,5900,5900,5900,0
20240902,204200,538200,5900,5900,5900,5900,0
20240902,204100,538200,5900,5900,5900,5900,0
20240902,204000,538200,5900,5900,5900,5900,0
20240902,203900,538200,5900,5900,5900,5900,0
20240902,203800,538200,5900,5900,5900,5900,1
20240902,203700,538200,5900,5900,5900,5900,0
20240902,203600,538200,5900,5900,5900,5900,0
20240902,203500,538200,5900,5900,5900,5900,0
20240902,203400,538200,5900,5900,5900,5900,0
20240902,203300,538200,5900,5900,5900,5900,0
20240902,203200,538200,5900,5900,5900,5900,0
20240902,203100,538200,5900,5900,5900,5900,0
20240902,203000,538200,5900,5900,5900,5900,0
20240902,202900,538200,5900,5900,5900,5900,0
20240902,202800,538200,5900,5900,5900,5900,0
20240902,202700,538200,5900,5900,5900,5900,0
20240902,202600,538200,5900,5900,5900,5900,0
20240902,202500,538200,5900,5900,5900,5900,0
20240902,202400,538200,5900,5900,5900,5900,0
20240902,202300,538200,5900,5900,5900,5900,0
20240902,202200,538200,5900,5900,5900,5900,0
20240902,202100,538200,5900,5900,5900,5900,0
20240902,202000,538200,5900,5900,5900,5900,0
20240902,201900,538200,5900,5900,5900,5900,0
20240902,201800,538200,5900,5900,5900,5900,0
20240902,201700,538200,5900,5900,5900,5900,0
20240902,201600,538200,5900,5900,5900,5900,0
20240902,201500,538200,5900,5900,5900,5900,0
20240902,201400,538200,5900,5900,5900,5900,0
20240902,201300,538200,5900,5900,5900,5900,0
20240902,201200,538200,5900,5900,5900,5900,0
20240902,201100,538200,5900,5900,5900,5900,0
20240902,201000,538200,5900,5900,5900,5900,0
20240902,200900,538200,5900,5900,5900,5900,0
20240902,200800,538200,5900,5900,5900,5900,1
20240902,200700,538200,5900,5900,5900,5900,0
20240902,200600,538200,5900,5900,5900,5900,0
20240902,200500,538200,5900,5900,5900,5900,0
20240902,200400,538200,5900,5900,5900,5900,0
20240902,200300,538200,5900,5900,5900,5900,0
20240902,200200,538200,5900,5900,5900,5900,0
20240902,200100,538200,5900,5900,5900,5900,0
20240902,200000,538200,5900,5900,5900,5900,0
20240902,195900,538200,5900,5900,5900,5900,0
20240902,195800,538200,5900,5900,5900,5900,0
20240902,195700,538200,5900,5900,5900,5900,0
20240902,195600,538200,5900,5900,5900,5900,0
20240902,195500,538200,5900,5900,5900,5900,0
20240902,195400,538200,5900,5900,5900,5900,0
20240902,195300,538200,5900,5900,5900,5900,0
20240902,195200,538200,5900,5900,5900,5900,0
20240902,195100,538200,5900,5900,5900,5900,0
20240902,195000,538200,5900,5900,5900,5900,0
20240902,194900,538200,5900,5900,5900,5900,0
20240902,194800,538200,5900,5900,5900,5900,0
20240902,194700,538200,5900,5900,5900,5900,0
20240902,194600,538200,5900,5900,5900,5900,0
20240902,194500,538200,5900,5900,5900,5900,0
20240902,194400,538200,5900,5900,5900,5900,0
20240902,194300,538200,5900,5900,5900,5900,0
20240902,194200,538200,5900,5900,5900,5900,0
20240902,194100,538200,5900,5900,5900,5900,0
20240902,194000,538200,5900,5900,5900,5900,0
20240902,193900,538200,5900,5900,5900,5900,0
20240902,193800,538200,5900,5900,5900,5900,1
20240902,193700,538200,5900,5900,5900,5900,0
20240902,193600,538200,5900,5900,5900,5900,0
20240902,193500,538200,5900,5900,5900,5900,0
20240902,193400,538200,5900,5900,5900,5900,0
20240902,193300,538200,5900,5900,5900,5900,0
20240902,193200,538200,5900,5900,5900,5900,0
20240902,193100,538200,5900,5900,5900,5900,0
20240902,193000,538200,5900,5900,5900,5900,0
20240902,192900,538200,5900,5900,5900,5900,0
20240902,192800,538200,5900,5900,5900,5900,0
20240902,192700,538200,5900,5900,5900,5900,0
20240902,192600,538200,5900,5900,5900,5900,0
20240902,192500,538200,5900,5900,5900,5900,0
20240902,192400,538200,5900,5900,5900,5900,0
20240902,192300,538200,5900,5900,5900,5900,0
20240902,192200,538200,5900,5900,5900,5900,0
20240902,192100,538200,5900,5900,5900,5900,0
20240902,192000,538200,5900,5900,5900,5900,0
20240902,191900,538200,5900,5900,5900,5900,0
20240902,191800,538200,5900,5900,5900,5900,0
20240902,191700,538200,5900,5900,5900,5900,0
20240902,191600,538200,5900,5900,5900,5900,0
20240902,191500,538200,5900,5900,5900,5900,0
20240902,191400,538200,5900,5900,5900,5900,0
20240902,191300,538200,5900,5900,5900,5900,0
20240902,191200,538200,5900,5900,5900,5900,0
20240902,191100,538200,5900,5900,5900,5900,0
20240902,191000,538200,5900,5900,5900,5900,0
20240902,190900,538200,5900,5900,5900,5900,0
20240902,190800,538200,5900,5900,5900,5900,1
20240902,190700,538200,5900,5900,5900,5900,0
20240902,190600,538200,5900,5900,5900,5900,0
20240902,190500,538200,5900,5900,5900,5900,0
20240902,190400,538200,5900,5900,5900,5900,0
20240902,190300,538200,5900,5900,5900,5900,0
20240902,190200,538200,5900,5900,5900,5900,0
20240902,190100,538200,5900,5900,5900,5900,0
20240902,190000,538200,5900,5900,5900,5900,0
20240902,185900,538200,5900,5900,5900,5900,0
20240902,185800,538200,5900,5900,5900,5900,0
20240902,185700,538200,5900,5900,5900,5900,0
20240902,185600,538200,5900,5900,5900,5900,0
20240902,185500,538200,5900,5900,5900,5900,0
20240902,185400,538200,5900,5900,5900,5900,0
20240902,185300,538200,5900,5900,5900,5900,0
20240902,185200,538200,5900,5900,5900,5900,0
20240902,185100,538200,5900,5900,5900,5900,0
20240902,185000,538200,5900,5900,5900,5900,0
20240902,184900,538200,5900,5900,5900,5900,0
20240902,184800,538200,5900,5900,5900,5900,0
20240902,184700,538200,5900,5900,5900,5900,0
20240902,184600,538200,5900,5900,5900,5900,0
20240902,184500,538200,5900,5900,5900,5900,0
20240902,184400,538200,5900,5900,5900,5900,0
20240902,184300,538200,5900,5900,5900,5900,0
20240902,184200,538200,5900,5900,5900,5900,0
20240902,184100,538200,5900,5900,5900,5900,0
20240902,184000,538200,5900,5900,5900,5900,0
20240902,183900,538200,5900,5900,5900,5900,0
20240902,183800,538200,5900,5900,5900,5900,1
20240902,183700,538200,5900,5900,5900,5900,0
20240902,183600,538200,5900,5900,5900,5900,0
20240902,183500,538200,5900,5900,5900,5900,0
20240902,183400,538200,5900,5900,5900,5900,0
20240902,183300,538200,5900,5900,5900,5900,0
20240902,183200,538200,5900,5900,5900,5900,0
20240902,183100,538200,5900,5900,5900,5900,0
20240902,183000,538200,5900,5900,5900,5900,0
20240902,182900,538200,5900,5900,5900,5900,0
20240902,182800,538200,5900,5900,5900,5900,0
20240902,182700,538200,5900,5900,5900,5900,0
20240902,182600,538200,5900,5900,5900,5900,0
20240902,182500,538200,5900,5900,5900,5900,0
20240902,182400,538200,5900,5900,5900,5900,0
20240902,182300,538200,5900,5900,5900,5900,0
20240902,182200,538200,5900,5900,5900,5900,0
20240902,182100,538200,5900,5900,5900,5900,0
20240902,182000,538200,5900,5900,5900,5900,0
20240902,181900,538200,5900,5900,5900,5900,0
20240902,181800,538200,5900,5900,5900,5900,0
20240902,181700,538200,5900,5900,5900,5900,0
20240902,181600,538200,5900,5900,5900,5900,0
20240902,181500,538200,5900,5900,5900,5900,0
20240902,181400,538200,5900,5900,5900,5900,0
20240902,181300,538200,5900,5900,5900,5900,0
20240902,181200,538200,5900,5900,5900,5900,0
20240902,181100,538200,5900,5900,5900,5900,0
20240902,181000,538200,5900,5900,5900,5900,0
20240902,180900,538200,5900,5900,5900,5900,0
20240902,180800,538200,5900,5900,5900,5900,1
20240902,180700,538200,5900,5900,5900,5900,0
20240902,180600,538200,5900,5900,5900,5900,0
20240902,180500,538200,5900,5900,5900,5900,0
20240902,180400,538200,5900,5900,5900,5900,0
20240902,180300,538200,5900,5900,5900,5900,0
20240902,180200,538200,5900,5900,5900,5900,0
20240902,180100,538200,5900,5900,5900,5900,0
20240902,180000,538200,5900,5900,5900,5900,0
20240902,175900,538200,5900,5900,5900,5900,0
20240902,175800,538200,5900,5900,5900,5900,0
20240902,175700,538200,5900,5900,5900,5900,0
20240902,175600,538200,5900,5900,5900,5900,0
20240902,175500,538200,5900,5900,5900,5900,0
20240902,175400,538200,5900,5900,5900,5900,0
20240902,175300,538200,5900,5900,5900,5900,0
20240902,175200,538200,5900,5900,5900,5900,0
20240902,175100,538200,5900,5900,5900,5900,0
20240902,175000,538200,5900,5900,5900,5900,0
20240902,174900,538200,5900,5900,5900,5900,0
20240902,174800,538200,5900,5900,5900,5900,0
20240902,174700,538200,5900,5900,5900,5900,0
20240902,174600,538200,5900,5900,5900,5900,0
20240902,174500,538200,5900,5900,5900,5900,0
20240902,174400,538200,5900,5900,5900,5900,0
20240902,174300,538200,5900,5900,5900,5900,0
20240902,174200,538200,5900,5900,5900,5900,0
20240902,174100,538200,5900,5900,5900,5900,0
20240902,174000,538200,5900,5900,5900,5900,0
20240902,173900,538200,5900,5900,5900,5900,0
20240902,173800,538200,5900,5900,5900,5900,1
20240902,173700,538200,5900,5900,5900,5900,0
20240902,173600,538200,5900,5900,5900,5900,0
20240902,173500,538200,5900,5900,5900,5900,0
20240902,173400,538200,5900,5900,5900,5900,0
20240902,173300,538200,5900,5900,5900,5900,0
20240902,173200,538200,5900,5900,5900,5900,0
20240902,173100,538200,5900,5900,5900,5900,0
20240902,173000,538200,5900,5900,5900,5900,0
20240902,172900,538200,5900,5900,5900,5900,0
20240902,172800,538200,5900,5900,5900,5900,0
20240902,172700,538200,5900,5900,5900,5900,0
20240902,172600,538200,5900,5900,5900,5900,0
20240902,172500,538200,5900,5900,5900,5900,0
20240902,172400,538200,5900,5900,5900,5900,0
20240902,172300,538200,5900,5900,5900,5900,0
20240902,172200,538200,5900,5900,5900,5900,0
20240902,172100,538200,5900,5900,5900,5900,0
20240902,172000,538200,5900,5900,5900,5900,0
20240902,171900,538200,5900,5900,5900,5900,0
20240902,171800,538200,5900,5900,5900,5900,0
20240902,171700,538200,5900,5900,5900,5900,0
20240902,171600,538200,5900,5900,5900,5900,0
20240902,171500,538200,5900,5900,5900,5900,0
20240902,171400,538200,5900,5900,5900,5900,0
20240902,171300,538200,5900,5900,5900,5900,0
20240902,171200,538200,5900,5900,5900,5900,0
20240902,171100,538200,5900,5900,5900,5900,0
20240902,171000,538200,5900,5900,5900,5900,0
20240902,170900,538200,5900,5900,5900,5900,0
20240902,170800,538200,5900,5900,5900,5900,1
20240902,170700,538200,5900,5900,5900,5900,0
20240902,170600,538200,5900,5900,5900,5900,0
20240902,170500,538200,5900,5900,5900,5900,0
20240902,170400,538200,5900,5900,5900,5900,0
20240902,170300,538200,5900,5900,5900,5900,0
20240902,170200,538200,5900,5900,5900,5900,0
20240902,170100,538200,5900,5900,5900,5900,0
20240902,170000,538200,5900,5900,5900,5900,0
20240902,165900,538200,5900,5900,5900,5900,0
20240902,165800,538200,5900,5900,5900,5900,0
20240902,165700,538200,5900,5900,5900,5900,0
20240902,165600,538200,5900,5900,5900,5900,0
20240902,165500,538200,5900,5900,5900,5900,0
20240902,165400,538200,5900,5900,5900,5900,0
20240902,165300,538200,5900,5900,5900,5900,0
20240902,165200,538200,5900,5900,5900,5900,0
20240902,165100,538200,5900,5900,5900,5900,0
20240902,165000,538200,5900,5900,5900,5900,0
20240902,164900,538200,5900,5900,5900,5900,0
20240902,164800,538200,5900,5900,5900,5900,0
20240902,164700,538200,5900,5900,5900,5900,0
20240902,164600,538200,5900,5900,5900,5900,0
20240902,164500,538200,5900,5900,5900,5900,0
20240902,164400,538200,5900,5900,5900,5900,0
20240902,164300,538200,5900,5900,5900,5900,0
20240902,164200,538200,5900,5900,5900,5900,0
20240902,164100,538200,5900,5900,5900,5900,0
20240902,164000,538200,5900,5900,5900,5900,0
20240902,163900,538200,5900,5900,5900,5900,0
20240902,163800,538200,5900,5900,5900,5900,1
20240902,163700,538200,5900,5900,5900,5900,0
20240902,163600,538200,5900,5900,5900,5900,0
20240902,163500,538200,5900,5900,5900,5900,0
20240902,163400,538200,5900,5900,5900,5900,0
20240902,163300,538200,5900,5900,5900,5900,0
20240902,163200,538200,5900,5900,5900,5900,0
20240902,163100,538200,5900,5900,5900,5900,0
20240902,163000,538200,5900,5900,5900,5900,0
20240902,162900,538200,5900,5900,5900,5900,0
20240902,162800,538200,5900,5900,5900,5900,0
20240902,162700,538200,5900,5900,5900,5900,0
20240902,162600,538200,5900,5900,5900,5900,0
20240902,162500,538200,5900,5900,5900,5900,0
20240902,162400,538200,5900,5900,5900,5900,0
20240902,162300,538200,5900,5900,5900,5900,0
20240902,162200,538200,5900,5900,5900,5900,0
20240902,162100,538200,5900,5900,5900,5900,0
20240902,162000,538200,5900,5900,5900,5900,0
20240902,161900,538200,5900,5900,5900,5900,0
20240902,161800,538200,5900,5900,5900,5900,0
20240902,161700,538200,5900,5900,5900,5900,0
20240902,161600,538200,5900,5900,5900,5900,0
20240902,161500,538200,5900,5900,5900,5900,0
20240902,161400,538200,5900,5900,5900,5900,0
20240902,161300,538200,5900,5900,5900,5900,0
20240902,161200,538200,5900,5900,5900,5900,0
20240902,161100,538200,5900,5900,5900,5900,0
20240902,161000,538200,5900,5900,5900,5900,0
20240902,160900,538200,5900,5900,5900,5900,0
20240902,160800,538200,5900,5900,5900,5900,1
20240902,160700,538200,5900,5900,5900,5900,0
20240902,160600,538200,5900,5900,5900,5900,0
20240902,160500,538200,5900,5900,5900,5900,0
20240902,160400,538200,5900,5900,5900,5900,0
20240902,160300,538200,5900,5900,5900,5900,0
20240902,160200,538200,5900,5900,5900,5900,0
20240902,160100,538200,5900,5900,5900,5900,0
20240902,160000,538200,5900,5900,5900,5900,0
20240902,155900,538200,5900,5900,5900,5900,0
20240902,155800,538200,5900,5900,5900,5900,0
20240902,155700,538200,5900,5900,5900,5900,0
20240902,155600,538200,5900,5900,5900,5900,0
20240902,155500,538200,5900,5900,5900,5900,0
20240902,155400,538200,5900,5900,5900,5900,0
20240902,155300,538200,5900,5900,5900,5900,0
20240902,155200,538200,5900,5900,5900,5900,0
20240902,155100,538200,5900,5900,5900,5900,0
20240902,155000,538200,5900,5900,5900,5900,0
20240902,154900,538200,5900,5900,5900,5900,0
20240902,154800,538200,5900,5900,5900,5900,0
20240902,154700,538200,5900,5900,5900,5900,0
20240902,154600,538200,5900,5900,5900,5900,0
20240902,154500,538200,5900,5900,5900,5900,0
20240902,154400,538200,5900,5900,5900,5900,0
20240902,154300,538200,5900,5900,5900,5900,0
20240902,154200,538200,5900,5900,5900,5900,0
20240902,154100,538200,5900,5900,5900,5900,0
20240902,154000,538200,5900,5900,5900,5900,0
20240902,153900,538200,5900,5900,5900,5900,0
20240902,153800,538200,5900,5900,5900,5900,1
20240902,153700,538200,5900,5900,5900,5900,0
20240902,153600,538200,5900,5900,5900,5900,0
20240902,153500,538200,5900,5900,5900,5900,0
20240902,153400,538200,5900,5900,5900,5900,0
20240902,153300,538200,5900,5900,5900,5900,0
20240902,153200,538200,5900,5900,5900,5900,0
20240902,153100,538200,5900,5900,5900,5900,0
20240902,153000,538200,5900,5900,5900,5900,0
20240902,152900,538200,5900,5900,5900,5900,0
20240902,152800,538200,5900,5900,5900,5900,0
20240902,152700,538200,5900,5900,5900,5900,0
20240902,152600,538200,5900,5900,5900,5900,0
20240902,152500,538200,5900,5900,5900,5900,0
20240902,152400,538200,5900,5900,5900,5900,0
20240902,152300,538200,5900,5900,5900,5900,0
20240902,152200,538200,5900,5900,5900,5900,0
20240902,152100,538200,5900,5900,5900,5900,0
20240902,152000,538200,5900,5900,5900,5900,0
20240902,151900,538200,5900,5900,5900,5900,0
20240902,151800,538200,5900,5900,5900,5900,0
20240902,151700,538200,5900,5900,5900,5900,0
20240902,151600,538200,5900,5900,5900,5900,0
20240902,151500,538200,5900,5900,5900,5900,0
20240902,151400,538200,5900,5900,5900,5900,0
20240902,151300,538200,5900,5900,5900,5900,0
20240902,151200,538200,5900,5900,5900,5900,0
20240902,151100,538200,5900,5900,5900,5900,0
20240902,151000,538200,5900,5900,5900,5900,0
20240902,150900,538200,5900,5900,5900,5900,0
20240902,150800,538200,5900,5900,5900,5900,0
20240902,150700,538200,5900,5900,5900,5900,0
20240902,150600,538200,5900,5900,5900,5900,0
20240902,150500,538200,5900,5900,5900,5900,0
20240902,150400,538200,5900,5900,5900,5900,0
20240902,150300,538200,5900,5900,5900,5900,1
20240902,150200,532300,5700,5700,5700,5700,0
20240902,150100,532300,5700,5700,5700,5700,82
20240902,150000,64900,5890,5890,5890,5890,0
20240902,145900,64900,5890,5890,5890,5890,0
20240902,145800,64900,5890,5890,5890,5890,0
20240902,145700,64900,5890,5890,5890,5890,0
20240902,145600,64900,5890,5890,5890,5890,0
20240902,145500,64900,5890,5890,5890,5890,0
20240902,145400,64900,5890,5890,5890,5890,0
20240902,145300,64900,5890,5890,5890,5890,0
20240902,145200,64900,5890,5890,5890,5890,0
20240902,145100,64900,5890,5890,5890,5890,0
20240902,145000,64900,5890,5890,5890,5890,0
20240902,144900,64900,5890,5890,5890,5890,0
20240902,144800,64900,5890,5890,5890,5890,0
20240902,144700,64900,5890,5890,5890,5890,0
20240902,144600,64900,5890,5890,5890,5890,0
20240902,144500,64900,5890,5890,5890,5890,0
20240902,144400,64900,5890,5890,5890,5890,0
20240902,144300,64900,5890,5890,5890,5890,0
20240902,144200,64900,5890,5890,5890,5890,0
20240902,144100,64900,5890,5890,5890,5890,0
20240902,144000,64900,5890,5890,5890,5890,0
20240902,143900,64900,5890,5890,5890,5890,0
20240902,143800,64900,5890,5890,5890,5890,0
20240902,143700,64900,5890,5890,5890,5890,0
20240902,143600,64900,5890,5890,5890,5890,0
20240902,143500,64900,5890,5890,5890,5890,0
20240902,143400,64900,5890,5890,5890,5890,0
20240902,143300,64900,5890,5890,5890,5890,0
20240902,143200,64900,5890,5890,5890,5890,0
20240902,143100,64900,5890,5890,5890,5890,0
20240902,143000,64900,5890,5890,5890,5890,0
20240902,142900,64900,5890,5890,5890,5890,0
20240902,142800,64900,5890,5890,5890,5890,0
20240902,142700,64900,5890,5890,5890,5890,0
20240902,142600,64900,5890,5890,5890,5890,0
20240902,142500,64900,5890,5890,5890,5890,0
20240902,142400,64900,5890,5890,5890,5890,0
20240902,142300,64900,5890,5890,5890,5890,0
20240902,142200,64900,5890,5890,5890,5890,0
20240902,142100,64900,5890,5890,5890,5890,0
20240902,142000,64900,5890,5890,5890,5890,0
20240902,141900,64900,5890,5890,5890,5890,0
20240902,141800,64900,5890,5890,5890,5890,0
20240902,141700,64900,5890,5890,5890,5890,0
20240902,141600,64900,5890,5890,5890,5890,0
20240902,141500,64900,5890,5890,5890,5890,0
20240902,141400,64900,5890,5890,5890,5890,0
20240902,141300,64900,5890,5890,5890,5890,0
20240902,141200,64900,5890,5890,5890,5890,0
20240902,141100,64900,5890,5890,5890,5890,0
20240902,141000,64900,5890,5890,5890,5890,0
20240902,140900,64900,5890,5890,5890,5890,0
20240902,140800,64900,5890,5890,5890,5890,0
20240902,140700,64900,5890,5890,5890,5890,0
20240902,140600,64900,5890,5890,5890,5890,0
20240902,140500,64900,5890,5890,5890,5890,0
20240902,140400,64900,5890,5890,5890,5890,0
20240902,140300,64900,5890,5890,5890,5890,0
20240902,140200,64900,5890,5890,5890,5890,0
20240902,140100,64900,5890,5890,5890,5890,0
20240902,140000,64900,5890,5890,5890,5890,0
20240902,135900,64900,5890,5890,5890,5890,0
20240902,135800,64900,5890,5890,5890,5890,0
20240902,135700,64900,5890,5890,5890,5890,0
20240902,135600,64900,5890,5890,5890,5890,0
20240902,135500,64900,5890,5890,5890,5890,0
20240902,135400,64900,5890,5890,5890,5890,0
20240902,135300,64900,5890,5890,5890,5890,0
20240902,135200,64900,5890,5890,5890,5890,0
20240902,135100,64900,5890,5890,5890,5890,0
20240902,135000,64900,5890,5890,5890,5890,0
20240902,134900,64900,5890,5890,5890,5890,0
20240902,134800,64900,5890,5890,5890,5890,0
20240902,134700,64900,5890,5890,5890,5890,0
20240902,134600,64900,5890,5890,5890,5890,0
20240902,134500,64900,5890,5890,5890,5890,0
20240902,134400,64900,5890,5890,5890,5890,0
20240902,134300,64900,5890,5890,5890,5890,0
20240902,134200,64900,5890,5890,5890,5890,0
20240902,134100,64900,5890,5890,5890,5890,0
20240902,134000,64900,5890,5890,5890,5890,0
20240902,133900,64900,5890,5890,5890,5890,0
20240902,133800,64900,5890,5890,5890,5890,0
20240902,133700,64900,5890,5890,5890,5890,0
20240902,133600,64900,5890,5890,5890,5890,0
20240902,133500,64900,5890,5890,5890,5890,0
20240902,133400,64900,5890,5890,5890,5890,0
20240902,133300,64900,5890,5890,5890,5890,0
20240902,133200,64900,5890,5890,5890,5890,0
20240902,133100,64900,5890,5890,5890,5890,0
20240902,133000,64900,5890,5890,5890,5890,0
20240902,132900,64900,5890,5890,5890,5890,0
20240902,132800,64900,5890,5890,5890,5890,0
20240902,132700,64900,5890,5890,5890,5890,0
20240902,132600,64900,5890,5890,5890,5890,0
20240902,132500,64900,5890,5890,5890,5890,0
20240902,132400,64900,5890,5890,5890,5890,0
20240902,132300,64900,5890,5890,5890,5890,0
20240902,132200,64900,5890,5890,5890,5890,0
20240902,132100,64900,5890,5890,5890,5890,0
20240902,132000,64900,5890,5890,5890,5890,0
20240902,131900,64900,5890,5890,5890,5890,0
20240902,131800,64900,5890,5890,5890,5890,0
20240902,131700,64900,5890,5890,5890,5890,0
20240902,131600,64900,5890,5890,5890,5890,0
20240902,131500,64900,5890,5890,5890,5890,0
20240902,131400,64900,5890,5890,5890,5890,0
20240902,131300,64900,5890,5890,5890,5890,0
20240902,131200,64900,5890,5890,5890,5890,0
20240902,131100,64900,5890,5890,5890,5890,0
20240902,131000,64900,5890,5890,5890,5890,0
20240902,130900,64900,5890,5890,5890,5890,0
20240902,130800,64900,5890,5890,5890,5890,0
20240902,130700,64900,5890,5890,5890,5890,0
20240902,130600,64900,5890,5890,5890,5890,0
20240902,130500,64900,5890,5890,5890,5890,0
20240902,130400,64900,5890,5890,5890,5890,0
20240902,130300,64900,5890,5890,5890,5890,0
20240902,130200,64900,5890,5890,5890,5890,0
20240902,130100,64900,5890,5890,5890,5890,0
20240902,130000,64900,5890,5890,5890,5890,0
20240902,125900,64900,5890,5890,5890,5890,0
20240902,125800,64900,5890,5890,5890,5890,0
20240902,125700,64900,5890,5890,5890,5890,0
20240902,125600,64900,5890,5890,5890,5890,0
20240902,125500,64900,5890,5890,5890,5890,0
20240902,125400,64900,5890,5890,5890,5890,0
20240902,125300,64900,5890,5890,5890,5890,0
20240902,125200,64900,5890,5890,5890,5890,0
20240902,125100,64900,5890,5890,5890,5890,0
20240902,125000,64900,5890,5890,5890,5890,0
20240902,124900,64900,5890,5890,5890,5890,0
20240902,124800,64900,5890,5890,5890,5890,0
20240902,124700,64900,5890,5890,5890,5890,0
20240902,124600,64900,5890,5890,5890,5890,0
20240902,124500,64900,5890,5890,5890,5890,0
20240902,124400,64900,5890,5890,5890,5890,0
20240902,124300,64900,5890,5890,5890,5890,0
20240902,124200,64900,5890,5890,5890,5890,0
20240902,124100,64900,5890,5890,5890,5890,0
20240902,124000,64900,5890,5890,5890,5890,0
20240902,123900,64900,5890,5890,5890,5890,0
20240902,123800,64900,5890,5890,5890,5890,0
20240902,123700,64900,5890,5890,5890,5890,0
20240902,123600,64900,5890,5890,5890,5890,0
20240902,123500,64900,5890,5890,5890,5890,0
20240902,123400,64900,5890,5890,5890,5890,0
20240902,123300,64900,5890,5890,5890,5890,0
20240902,123200,64900,5890,5890,5890,5890,0
20240902,123100,64900,5890,5890,5890,5890,0
20240902,123000,64900,5890,5890,5890,5890,0
20240902,122900,64900,5890,5890,5890,5890,0
20240902,122800,64900,5890,5890,5890,5890,0
20240902,122700,64900,5890,5890,5890,5890,0
20240902,122600,64900,5890,5890,5890,5890,0
20240902,122500,64900,5890,5890,5890,5890,0
20240902,122400,64900,5890,5890,5890,5890,0
20240902,122300,64900,5890,5890,5890,5890,0
20240902,122200,64900,5890,5890,5890,5890,0
20240902,122100,64900,5890,5890,5890,5890,0
20240902,122000,64900,5890,5890,5890,5890,0
20240902,121900,64900,5890,5890,5890,5890,0
20240902,121800,64900,5890,5890,5890,5890,0
20240902,121700,64900,5890,5890,5890,5890,0
20240902,121600,64900,5890,5890,5890,5890,0
20240902,121500,64900,5890,5890,5890,5890,0
20240902,121400,64900,5890,5890,5890,5890,0
20240902,121300,64900,5890,5890,5890,5890,0
20240902,121200,64900,5890,5890,5890,5890,0
20240902,121100,64900,5890,5890,5890,5890,0
20240902,121000,64900,5890,5890,5890,5890,0
20240902,120900,64900,5890,5890,5890,5890,0
20240902,120800,64900,5890,5890,5890,5890,0
20240902,120700,64900,5890,5890,5890,5890,0
20240902,120600,64900,5890,5890,5890,5890,0
20240902,120500,64900,5890,5890,5890,5890,0
20240902,120400,64900,5890,5890,5890,5890,0
20240902,120300,64900,5890,5890,5890,5890,0
20240902,120200,64900,5890,5890,5890,5890,0
20240902,120100,64900,5890,5890,5890,5890,0
20240902,120000,64900,5890,5890,5890,5890,0
20240902,115900,64900,5890,5890,5890,5890,0
20240902,115800,64900,5890,5890,5890,5890,0
20240902,115700,64900,5890,5890,5890,5890,0
20240902,115600,64900,5890,5890,5890,5890,0
20240902,115500,64900,5890,5890,5890,5890,0
20240902,115400,64900,5890,5890,5890,5890,0
20240902,115300,64900,5890,5890,5890,5890,0
20240902,115200,64900,5890,5890,5890,5890,0
20240902,115100,64900,5890,5890,5890,5890,0
20240902,115000,64900,5890,5890,5890,5890,0
20240902,114900,64900,5890,5890,5890,5890,0
20240902,114800,64900,5890,5890,5890,5890,0
20240902,114700,64900,5890,5890,5890,5890,0
20240902,114600,64900,5890,5890,5890,5890,0
20240902,114500,64900,5890,5890,5890,5890,0
20240902,114400,64900,5890,5890,5890,5890,0
20240902,114300,64900,5890,5890,5890,5890,0
20240902,114200,64900,5890,5890,5890,5890,0
20240902,114100,64900,5890,5890,5890,5890,0
20240902,114000,64900,5890,5890,5890,5890,0
20240902,113900,64900,5890,5890,5890,5890,0
20240902,113800,64900,5890,5890,5890,5890,0
20240902,113700,64900,5890,5890,5890,5890,0
20240902,113600,64900,5890,5890,5890,5890,0
20240902,113500,64900,5890,5890,5890,5890,0
20240902,113400,64900,5890,5890,5890,5890,10
20240902,113300,6000,6000,6000,6000,6000,0
20240902,113200,6000,6000,6000,6000,6000,0
20240902,113100,6000,6000,6000,6000,6000,0
20240902,113000,6000,6000,6000,6000,6000,0
20240902,112900,6000,6000,6000,6000,6000,0
20240902,112800,6000,6000,6000,6000,6000,0
20240902,112700,6000,6000,6000,6000,6000,0
20240902,112600,6000,6000,6000,6000,6000,0
20240902,112500,6000,6000,6000,6000,6000,0
20240902,112400,6000,6000,6000,6000,6000,0
20240902,112300,6000,6000,6000,6000,6000,0
20240902,112200,6000,6000,6000,6000,6000,0
20240902,112100,6000,6000,6000,6000,6000,0
20240902,112000,6000,6000,6000,6000,6000,0
20240902,111900,6000,6000,6000,6000,6000,0
20240902,111800,6000,6000,6000,6000,6000,0
20240902,111700,6000,6000,6000,6000,6000,0
20240902,111600,6000,6000,6000,6000,6000,0
20240902,111500,6000,6000,6000,6000,6000,0
20240902,111400,6000,6000,6000,6000,6000,0
20240902,111300,6000,6000,6000,6000,6000,0
20240902,111200,6000,6000,6000,6000,6000,0
20240902,111100,6000,6000,6000,6000,6000,0
20240902,111000,6000,6000,6000,6000,6000,0
20240902,110900,6000,6000,6000,6000,6000,0
20240902,110800,6000,6000,6000,6000,6000,0
20240902,110700,6000,6000,6000,6000,6000,0
20240902,110600,6000,6000,6000,6000,6000,0
20240902,110500,6000,6000,6000,6000,6000,0
20240902,110400,6000,6000,6000,6000,6000,0
20240902,110300,6000,6000,6000,6000,6000,0
20240902,110200,6000,6000,6000,6000,6000,0
20240902,110100,6000,6000,6000,6000,6000,0
20240902,110000,6000,6000,6000,6000,6000,0
20240902,105900,6000,6000,6000,6000,6000,0
20240902,105800,6000,6000,6000,6000,6000,0
20240902,105700,6000,6000,6000,6000,6000,0
20240902,105600,6000,6000,6000,6000,6000,0
20240902,105500,6000,6000,6000,6000,6000,0
20240902,105400,6000,6000,6000,6000,6000,0
20240902,105300,6000,6000,6000,6000,6000,0
20240902,105200,6000,6000,6000,6000,6000,0
20240902,105100,6000,6000,6000,6000,6000,0
20240902,105000,6000,6000,6000,6000,6000,0
20240902,104900,6000,6000,6000,6000,6000,0
20240902,104800,6000,6000,6000,6000,6000,0
20240902,104700,6000,6000,6000,6000,6000,0
20240902,104600,6000,6000,6000,6000,6000,0
20240902,104500,6000,6000,6000,6000,6000,0
20240902,104400,6000,6000,6000,6000,6000,0
20240902,104300,6000,6000,6000,6000,6000,0
20240902,104200,6000,6000,6000,6000,6000,0
20240902,104100,6000,6000,6000,6000,6000,0
20240902,104000,6000,6000,6000,6000,6000,0
20240902,103900,6000,6000,6000,6000,6000,0
20240902,103800,6000,6000,6000,6000,6000,0
20240902,103700,6000,6000,6000,6000,6000,0
20240902,103600,6000,6000,6000,6000,6000,0
20240902,103500,6000,6000,6000,6000,6000,0
20240902,103400,6000,6000,6000,6000,6000,0
20240902,103300,6000,6000,6000,6000,6000,0
20240902,103200,6000,6000,6000,6000,6000,0
20240902,103100,6000,6000,6000,6000,6000,0
20240902,103000,6000,6000,6000,6000,6000,0
20240902,102900,6000,6000,6000,6000,6000,0
20240902,102800,6000,6000,6000,6000,6000,0
20240902,102700,6000,6000,6000,6000,6000,0
20240902,102600,6000,6000,6000,6000,6000,0
20240902,102500,6000,6000,6000,6000,6000,0
20240902,102400,6000,6000,6000,6000,6000,0
20240902,102300,6000,6000,6000,6000,6000,0
20240902,102200,6000,6000,6000,6000,6000,0
20240902,102100,6000,6000,6000,6000,6000,0
20240902,102000,6000,6000,6000,6000,6000,0
20240902,101900,6000,6000,6000,6000,6000,0
20240902,101800,6000,6000,6000,6000,6000,0
20240902,101700,6000,6000,6000,6000,6000,0
20240902,101600,6000,6000,6000,6000,6000,0
20240902,101500,6000,6000,6000,6000,6000,0
20240902,101400,6000,6000,6000,6000,6000,0
20240902,101300,6000,6000,6000,6000,6000,0
20240902,101200,6000,6000,6000,6000,6000,0
20240902,101100,6000,6000,6000,6000,6000,0
20240902,101000,6000,6000,6000,6000,6000,0
20240902,100900,6000,6000,6000,6000,6000,0
20240902,100800,6000,6000,6000,6000,6000,0
20240902,100700,6000,6000,6000,6000,6000,0
20240902,100600,6000,6000,6000,6000,6000,0
20240902,100500,6000,6000,6000,6000,6000,0
20240902,100400,6000,6000,6000,6000,6000,0
20240902,100300,6000,6000,6000,6000,6000,0
20240902,100200,6000,6000,6000,6000,6000,0
20240902,100100,6000,6000,6000,6000,6000,0
20240902,100000,6000,6000,6000,6000,6000,0
20240902,095900,6000,6000,6000,6000,6000,0
20240902,095800,6000,6000,6000,6000,6000,0
20240902,095700,6000,6000,6000,6000,6000,0
20240902,095600,6000,6000,6000,6000,6000,0
20240902,095500,6000,6000,6000,6000,6000,0
20240902,095400,6000,6000,6000,6000,6000,0
20240902,095300,6000,6000,6000,6000,6000,0
20240902,095200,6000,6000,6000,6000,6000,0
20240902,095100,6000,6000,6000,6000,6000,0
20240902,095000,6000,6000,6000,6000,6000,0
20240902,094900,6000,6000,6000,6000,6000,0
20240902,094800,6000,6000,6000,6000,6000,0
20240902,094700,6000,6000,6000,6000,6000,0
20240902,094600,6000,6000,6000,6000,6000,0
20240902,094500,6000,6000,6000,6000,6000,0
20240902,094400,6000,6000,6000,6000,6000,0
20240902,094300,6000,6000,6000,6000,6000,0
20240902,094200,6000,6000,6000,6000,6000,0
20240902,094100,6000,6000,6000,6000,6000,0
20240902,094000,6000,6000,6000,6000,6000,0
20240902,093900,6000,6000,6000,6000,6000,0
20240902,093800,6000,6000,6000,6000,6000,0
20240902,093700,6000,6000,6000,6000,6000,0
20240902,093600,6000,6000,6000,6000,6000,0
20240902,093500,6000,6000,6000,6000,6000,0
20240902,093400,6000,6000,6000,6000,6000,0
20240902,093300,6000,6000,6000,6000,6000,0
20240902,093200,6000,6000,6000,6000,6000,0
20240902,093100,6000,6000,6000,6000,6000,0
20240902,093000,6000,6000,6000,6000,6000,0
20240902,092900,6000,6000,6000,6000,6000,0
20240902,092800,6000,6000,6000,6000,6000,0
20240902,092700,6000,6000,6000,6000,6000,0
20240902,092600,6000,6000,6000,6000,6000,0
20240902,092500,6000,6000,6000,6000,6000,0
20240902,092400,6000,6000,6000,6000,6000,0
20240902,092300,6000,6000,6000,6000,6000,0
20240902,092200,6000,6000,6000,6000,6000,0
20240902,092100,6000,6000,6000,6000,6000,0
20240902,092000,6000,6000,6000,6000,6000,0
20240902,091900,6000,6000,6000,6000,6000,0
20240902,091800,6000,6000,6000,6000,6000,0
20240902,091700,6000,6000,6000,6000,6000,0
20240902,091600,6000,6000,6000,6000,6000,0
20240902,091500,6000,6000,6000,6000,6000,0
20240902,091400,6000,6000,6000,6000,6000,0
20240902,091300,6000,6000,6000,6000,6000,0
20240902,091200,6000,6000,6000,6000,6000,0
20240902,091100,6000,6000,6000,6000,6000,0
20240902,091000,6000,6000,6000,6000,6000,0
20240902,090900,6000,6000,6000,6000,6000,0
20240902,090800,6000,6000,6000,6000,6000,0
20240902,090700,6000,6000,6000,6000,6000,0
20240902,090600,6000,6000,6000,6000,6000,0
20240902,090500,6000,6000,6000,6000,6000,0
20240902,090400,6000,6000,6000,6000,6000,0
20240902,090300,6000,6000,6000,6000,6000,0
20240902,090200,6000,6000,6000,6000,6000,0
20240902,090100,6000,6000,6000,6000,6000,0
20240902,090000,6000,6000,6000,6000,6000,1