KissMeData/438580/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212800,58040,2230,2230,2230,2230,11
20240909,212700,58040,2230,2230,2230,2230,0
20240909,212600,58040,2230,2230,2230,2230,0
20240909,212500,58040,2230,2230,2230,2230,0
20240909,212400,58040,2230,2230,2230,2230,0
20240909,212300,58040,2230,2230,2230,2230,0
20240909,212200,58040,2230,2230,2230,2230,0
20240909,212100,58040,2230,2230,2230,2230,0
20240909,212000,58040,2230,2230,2230,2230,0
20240909,211900,58040,2230,2230,2230,2230,0
20240909,211800,58040,2230,2230,2230,2230,0
20240909,211700,58040,2230,2230,2230,2230,0
20240909,211600,58040,2230,2230,2230,2230,0
20240909,211500,58040,2230,2230,2230,2230,0
20240909,211400,58040,2230,2230,2230,2230,0
20240909,211300,58040,2230,2230,2230,2230,0
20240909,211200,58040,2230,2230,2230,2230,0
20240909,211100,58040,2230,2230,2230,2230,0
20240909,211000,58040,2230,2230,2230,2230,0
20240909,210900,58040,2230,2230,2230,2230,0
20240909,210800,58040,2230,2230,2230,2230,0
20240909,210700,58040,2230,2230,2230,2230,0
20240909,210600,58040,2230,2230,2230,2230,0
20240909,210500,58040,2230,2230,2230,2230,0
20240909,210400,58040,2230,2230,2230,2230,0
20240909,210300,58040,2230,2230,2230,2230,0
20240909,210200,58040,2230,2230,2230,2230,0
20240909,210100,58040,2230,2230,2230,2230,0
20240909,210000,58040,2230,2230,2230,2230,0
20240909,205900,58040,2230,2230,2230,2230,0
20240909,205800,58040,2230,2230,2230,2230,11
20240909,205700,58040,2230,2230,2230,2230,0
20240909,205600,58040,2230,2230,2230,2230,0
20240909,205500,58040,2230,2230,2230,2230,0
20240909,205400,58040,2230,2230,2230,2230,0
20240909,205300,58040,2230,2230,2230,2230,0
20240909,205200,58040,2230,2230,2230,2230,0
20240909,205100,58040,2230,2230,2230,2230,0
20240909,205000,58040,2230,2230,2230,2230,0
20240909,204900,58040,2230,2230,2230,2230,0
20240909,204800,58040,2230,2230,2230,2230,0
20240909,204700,58040,2230,2230,2230,2230,0
20240909,204600,58040,2230,2230,2230,2230,0
20240909,204500,58040,2230,2230,2230,2230,0
20240909,204400,58040,2230,2230,2230,2230,0
20240909,204300,58040,2230,2230,2230,2230,0
20240909,204200,58040,2230,2230,2230,2230,0
20240909,204100,58040,2230,2230,2230,2230,0
20240909,204000,58040,2230,2230,2230,2230,0
20240909,203900,58040,2230,2230,2230,2230,0
20240909,203800,58040,2230,2230,2230,2230,0
20240909,203700,58040,2230,2230,2230,2230,0
20240909,203600,58040,2230,2230,2230,2230,0
20240909,203500,58040,2230,2230,2230,2230,0
20240909,203400,58040,2230,2230,2230,2230,0
20240909,203300,58040,2230,2230,2230,2230,0
20240909,203200,58040,2230,2230,2230,2230,0
20240909,203100,58040,2230,2230,2230,2230,0
20240909,203000,58040,2230,2230,2230,2230,0
20240909,202900,58040,2230,2230,2230,2230,0
20240909,202800,58040,2230,2230,2230,2230,11
20240909,202700,58040,2230,2230,2230,2230,0
20240909,202600,58040,2230,2230,2230,2230,0
20240909,202500,58040,2230,2230,2230,2230,0
20240909,202400,58040,2230,2230,2230,2230,0
20240909,202300,58040,2230,2230,2230,2230,0
20240909,202200,58040,2230,2230,2230,2230,0
20240909,202100,58040,2230,2230,2230,2230,0
20240909,202000,58040,2230,2230,2230,2230,0
20240909,201900,58040,2230,2230,2230,2230,0
20240909,201800,58040,2230,2230,2230,2230,0
20240909,201700,58040,2230,2230,2230,2230,0
20240909,201600,58040,2230,2230,2230,2230,0
20240909,201500,58040,2230,2230,2230,2230,0
20240909,201400,58040,2230,2230,2230,2230,0
20240909,201300,58040,2230,2230,2230,2230,0
20240909,201200,58040,2230,2230,2230,2230,0
20240909,201100,58040,2230,2230,2230,2230,0
20240909,201000,58040,2230,2230,2230,2230,0
20240909,200900,58040,2230,2230,2230,2230,0
20240909,200800,58040,2230,2230,2230,2230,0
20240909,200700,58040,2230,2230,2230,2230,0
20240909,200600,58040,2230,2230,2230,2230,0
20240909,200500,58040,2230,2230,2230,2230,0
20240909,200400,58040,2230,2230,2230,2230,0
20240909,200300,58040,2230,2230,2230,2230,0
20240909,200200,58040,2230,2230,2230,2230,0
20240909,200100,58040,2230,2230,2230,2230,0
20240909,200000,58040,2230,2230,2230,2230,0
20240909,195900,58040,2230,2230,2230,2230,0
20240909,195800,58040,2230,2230,2230,2230,11
20240909,195700,58040,2230,2230,2230,2230,0
20240909,195600,58040,2230,2230,2230,2230,0
20240909,195500,58040,2230,2230,2230,2230,0
20240909,195400,58040,2230,2230,2230,2230,0
20240909,195300,58040,2230,2230,2230,2230,0
20240909,195200,58040,2230,2230,2230,2230,0
20240909,195100,58040,2230,2230,2230,2230,0
20240909,195000,58040,2230,2230,2230,2230,0
20240909,194900,58040,2230,2230,2230,2230,0
20240909,194800,58040,2230,2230,2230,2230,0
20240909,194700,58040,2230,2230,2230,2230,0
20240909,194600,58040,2230,2230,2230,2230,0
20240909,194500,58040,2230,2230,2230,2230,0
20240909,194400,58040,2230,2230,2230,2230,0
20240909,194300,58040,2230,2230,2230,2230,0
20240909,194200,58040,2230,2230,2230,2230,0
20240909,194100,58040,2230,2230,2230,2230,0
20240909,194000,58040,2230,2230,2230,2230,0
20240909,193900,58040,2230,2230,2230,2230,0
20240909,193800,58040,2230,2230,2230,2230,0
20240909,193700,58040,2230,2230,2230,2230,0
20240909,193600,58040,2230,2230,2230,2230,0
20240909,193500,58040,2230,2230,2230,2230,0
20240909,193400,58040,2230,2230,2230,2230,0
20240909,193300,58040,2230,2230,2230,2230,0
20240909,193200,58040,2230,2230,2230,2230,0
20240909,193100,58040,2230,2230,2230,2230,0
20240909,193000,58040,2230,2230,2230,2230,0
20240909,192900,58040,2230,2230,2230,2230,0
20240909,192800,58040,2230,2230,2230,2230,11
20240909,192700,58040,2230,2230,2230,2230,0
20240909,192600,58040,2230,2230,2230,2230,0
20240909,192500,58040,2230,2230,2230,2230,0
20240909,192400,58040,2230,2230,2230,2230,0
20240909,192300,58040,2230,2230,2230,2230,0
20240909,192200,58040,2230,2230,2230,2230,0
20240909,192100,58040,2230,2230,2230,2230,0
20240909,192000,58040,2230,2230,2230,2230,0
20240909,191900,58040,2230,2230,2230,2230,0
20240909,191800,58040,2230,2230,2230,2230,0
20240909,191700,58040,2230,2230,2230,2230,0
20240909,191600,58040,2230,2230,2230,2230,0
20240909,191500,58040,2230,2230,2230,2230,0
20240909,191400,58040,2230,2230,2230,2230,0
20240909,191300,58040,2230,2230,2230,2230,0
20240909,191200,58040,2230,2230,2230,2230,0
20240909,191100,58040,2230,2230,2230,2230,0
20240909,191000,58040,2230,2230,2230,2230,0
20240909,190900,58040,2230,2230,2230,2230,0
20240909,190800,58040,2230,2230,2230,2230,0
20240909,190700,58040,2230,2230,2230,2230,0
20240909,190600,58040,2230,2230,2230,2230,0
20240909,190500,58040,2230,2230,2230,2230,0
20240909,190400,58040,2230,2230,2230,2230,0
20240909,190300,58040,2230,2230,2230,2230,0
20240909,190200,58040,2230,2230,2230,2230,0
20240909,190100,58040,2230,2230,2230,2230,0
20240909,190000,58040,2230,2230,2230,2230,0
20240909,185900,58040,2230,2230,2230,2230,0
20240909,185800,58040,2230,2230,2230,2230,11
20240909,185700,58040,2230,2230,2230,2230,0
20240909,185600,58040,2230,2230,2230,2230,0
20240909,185500,58040,2230,2230,2230,2230,0
20240909,185400,58040,2230,2230,2230,2230,0
20240909,185300,58040,2230,2230,2230,2230,0
20240909,185200,58040,2230,2230,2230,2230,0
20240909,185100,58040,2230,2230,2230,2230,0
20240909,185000,58040,2230,2230,2230,2230,0
20240909,184900,58040,2230,2230,2230,2230,0
20240909,184800,58040,2230,2230,2230,2230,0
20240909,184700,58040,2230,2230,2230,2230,0
20240909,184600,58040,2230,2230,2230,2230,0
20240909,184500,58040,2230,2230,2230,2230,0
20240909,184400,58040,2230,2230,2230,2230,0
20240909,184300,58040,2230,2230,2230,2230,0
20240909,184200,58040,2230,2230,2230,2230,0
20240909,184100,58040,2230,2230,2230,2230,0
20240909,184000,58040,2230,2230,2230,2230,0
20240909,183900,58040,2230,2230,2230,2230,0
20240909,183800,58040,2230,2230,2230,2230,0
20240909,183700,58040,2230,2230,2230,2230,0
20240909,183600,58040,2230,2230,2230,2230,0
20240909,183500,58040,2230,2230,2230,2230,0
20240909,183400,58040,2230,2230,2230,2230,0
20240909,183300,58040,2230,2230,2230,2230,0
20240909,183200,58040,2230,2230,2230,2230,0
20240909,183100,58040,2230,2230,2230,2230,0
20240909,183000,58040,2230,2230,2230,2230,0
20240909,182900,58040,2230,2230,2230,2230,0
20240909,182800,58040,2230,2230,2230,2230,11
20240909,182700,58040,2230,2230,2230,2230,0
20240909,182600,58040,2230,2230,2230,2230,0
20240909,182500,58040,2230,2230,2230,2230,0
20240909,182400,58040,2230,2230,2230,2230,0
20240909,182300,58040,2230,2230,2230,2230,0
20240909,182200,58040,2230,2230,2230,2230,0
20240909,182100,58040,2230,2230,2230,2230,0
20240909,182000,58040,2230,2230,2230,2230,0
20240909,181900,58040,2230,2230,2230,2230,0
20240909,181800,58040,2230,2230,2230,2230,0
20240909,181700,58040,2230,2230,2230,2230,0
20240909,181600,58040,2230,2230,2230,2230,0
20240909,181500,58040,2230,2230,2230,2230,0
20240909,181400,58040,2230,2230,2230,2230,0
20240909,181300,58040,2230,2230,2230,2230,0
20240909,181200,58040,2230,2230,2230,2230,0
20240909,181100,58040,2230,2230,2230,2230,0
20240909,181000,58040,2230,2230,2230,2230,0
20240909,180900,58040,2230,2230,2230,2230,0
20240909,180800,58040,2230,2230,2230,2230,0
20240909,180700,58040,2230,2230,2230,2230,0
20240909,180600,58040,2230,2230,2230,2230,0
20240909,180500,58040,2230,2230,2230,2230,0
20240909,180400,58040,2230,2230,2230,2230,0
20240909,180300,58040,2230,2230,2230,2230,0
20240909,180200,58040,2230,2230,2230,2230,0
20240909,180100,58040,2230,2230,2230,2230,0
20240909,180000,58040,2230,2230,2230,2230,0
20240909,175900,58040,2230,2230,2230,2230,0
20240909,175800,58040,2230,2230,2230,2230,11
20240909,175700,58040,2230,2230,2230,2230,0
20240909,175600,58040,2230,2230,2230,2230,0
20240909,175500,58040,2230,2230,2230,2230,0
20240909,175400,58040,2230,2230,2230,2230,0
20240909,175300,58040,2230,2230,2230,2230,0
20240909,175200,58040,2230,2230,2230,2230,0
20240909,175100,58040,2230,2230,2230,2230,0
20240909,175000,58040,2230,2230,2230,2230,0
20240909,174900,58040,2230,2230,2230,2230,0
20240909,174800,58040,2230,2230,2230,2230,0
20240909,174700,58040,2230,2230,2230,2230,0
20240909,174600,58040,2230,2230,2230,2230,0
20240909,174500,58040,2230,2230,2230,2230,0
20240909,174400,58040,2230,2230,2230,2230,0
20240909,174300,58040,2230,2230,2230,2230,0
20240909,174200,58040,2230,2230,2230,2230,0
20240909,174100,58040,2230,2230,2230,2230,0
20240909,174000,58040,2230,2230,2230,2230,0
20240909,173900,58040,2230,2230,2230,2230,0
20240909,173800,58040,2230,2230,2230,2230,0
20240909,173700,58040,2230,2230,2230,2230,0
20240909,173600,58040,2230,2230,2230,2230,0
20240909,173500,58040,2230,2230,2230,2230,0
20240909,173400,58040,2230,2230,2230,2230,0
20240909,173300,58040,2230,2230,2230,2230,0
20240909,173200,58040,2230,2230,2230,2230,0
20240909,173100,58040,2230,2230,2230,2230,0
20240909,173000,58040,2230,2230,2230,2230,0
20240909,172900,58040,2230,2230,2230,2230,0
20240909,172800,58040,2230,2230,2230,2230,11
20240909,172700,58040,2230,2230,2230,2230,0
20240909,172600,58040,2230,2230,2230,2230,0
20240909,172500,58040,2230,2230,2230,2230,0
20240909,172400,58040,2230,2230,2230,2230,0
20240909,172300,58040,2230,2230,2230,2230,0
20240909,172200,58040,2230,2230,2230,2230,0
20240909,172100,58040,2230,2230,2230,2230,0
20240909,172000,58040,2230,2230,2230,2230,0
20240909,171900,58040,2230,2230,2230,2230,0
20240909,171800,58040,2230,2230,2230,2230,0
20240909,171700,58040,2230,2230,2230,2230,0
20240909,171600,58040,2230,2230,2230,2230,0
20240909,171500,58040,2230,2230,2230,2230,0
20240909,171400,58040,2230,2230,2230,2230,0
20240909,171300,58040,2230,2230,2230,2230,0
20240909,171200,58040,2230,2230,2230,2230,0
20240909,171100,58040,2230,2230,2230,2230,0
20240909,171000,58040,2230,2230,2230,2230,0
20240909,170900,58040,2230,2230,2230,2230,0
20240909,170800,58040,2230,2230,2230,2230,0
20240909,170700,58040,2230,2230,2230,2230,0
20240909,170600,58040,2230,2230,2230,2230,0
20240909,170500,58040,2230,2230,2230,2230,0
20240909,170400,58040,2230,2230,2230,2230,0
20240909,170300,58040,2230,2230,2230,2230,0
20240909,170200,58040,2230,2230,2230,2230,0
20240909,170100,58040,2230,2230,2230,2230,0
20240909,170000,58040,2230,2230,2230,2230,0
20240909,165900,58040,2230,2230,2230,2230,0
20240909,165800,58040,2230,2230,2230,2230,11
20240909,165700,58040,2230,2230,2230,2230,0
20240909,165600,58040,2230,2230,2230,2230,0
20240909,165500,58040,2230,2230,2230,2230,0
20240909,165400,58040,2230,2230,2230,2230,0
20240909,165300,58040,2230,2230,2230,2230,0
20240909,165200,58040,2230,2230,2230,2230,0
20240909,165100,58040,2230,2230,2230,2230,0
20240909,165000,58040,2230,2230,2230,2230,0
20240909,164900,58040,2230,2230,2230,2230,0
20240909,164800,58040,2230,2230,2230,2230,0
20240909,164700,58040,2230,2230,2230,2230,0
20240909,164600,58040,2230,2230,2230,2230,0
20240909,164500,58040,2230,2230,2230,2230,0
20240909,164400,58040,2230,2230,2230,2230,0
20240909,164300,58040,2230,2230,2230,2230,0
20240909,164200,58040,2230,2230,2230,2230,0
20240909,164100,58040,2230,2230,2230,2230,0
20240909,164000,58040,2230,2230,2230,2230,0
20240909,163900,58040,2230,2230,2230,2230,0
20240909,163800,58040,2230,2230,2230,2230,0
20240909,163700,58040,2230,2230,2230,2230,0
20240909,163600,58040,2230,2230,2230,2230,0
20240909,163500,58040,2230,2230,2230,2230,0
20240909,163400,58040,2230,2230,2230,2230,0
20240909,163300,58040,2230,2230,2230,2230,0
20240909,163200,58040,2230,2230,2230,2230,0
20240909,163100,58040,2230,2230,2230,2230,0
20240909,163000,58040,2230,2230,2230,2230,0
20240909,162900,58040,2230,2230,2230,2230,0
20240909,162800,58040,2230,2230,2230,2230,11
20240909,162700,58040,2230,2230,2230,2230,0
20240909,162600,58040,2230,2230,2230,2230,0
20240909,162500,58040,2230,2230,2230,2230,0
20240909,162400,58040,2230,2230,2230,2230,0
20240909,162300,58040,2230,2230,2230,2230,0
20240909,162200,58040,2230,2230,2230,2230,0
20240909,162100,58040,2230,2230,2230,2230,0
20240909,162000,58040,2230,2230,2230,2230,0
20240909,161900,58040,2230,2230,2230,2230,0
20240909,161800,58040,2230,2230,2230,2230,0
20240909,161700,58040,2230,2230,2230,2230,0
20240909,161600,58040,2230,2230,2230,2230,0
20240909,161500,58040,2230,2230,2230,2230,0
20240909,161400,58040,2230,2230,2230,2230,0
20240909,161300,58040,2230,2230,2230,2230,0
20240909,161200,58040,2230,2230,2230,2230,0
20240909,161100,58040,2230,2230,2230,2230,0
20240909,161000,58040,2230,2230,2230,2230,0
20240909,160900,58040,2230,2230,2230,2230,0
20240909,160800,58040,2230,2230,2230,2230,0
20240909,160700,58040,2230,2230,2230,2230,0
20240909,160600,58040,2230,2230,2230,2230,0
20240909,160500,58040,2230,2230,2230,2230,0
20240909,160400,58040,2230,2230,2230,2230,0
20240909,160300,58040,2230,2230,2230,2230,0
20240909,160200,58040,2230,2230,2230,2230,0
20240909,160100,58040,2230,2230,2230,2230,0
20240909,160000,58040,2230,2230,2230,2230,0
20240909,155900,58040,2230,2230,2230,2230,0
20240909,155800,58040,2230,2230,2230,2230,11
20240909,155700,58040,2230,2230,2230,2230,0
20240909,155600,58040,2230,2230,2230,2230,0
20240909,155500,58040,2230,2230,2230,2230,0
20240909,155400,58040,2230,2230,2230,2230,0
20240909,155300,58040,2230,2230,2230,2230,0
20240909,155200,58040,2230,2230,2230,2230,0
20240909,155100,58040,2230,2230,2230,2230,0
20240909,155000,58040,2230,2230,2230,2230,0
20240909,154900,58040,2230,2230,2230,2230,0
20240909,154800,58040,2230,2230,2230,2230,0
20240909,154700,58040,2230,2230,2230,2230,0
20240909,154600,58040,2230,2230,2230,2230,0
20240909,154500,58040,2230,2230,2230,2230,0
20240909,154400,58040,2230,2230,2230,2230,0
20240909,154300,58040,2230,2230,2230,2230,0
20240909,154200,58040,2230,2230,2230,2230,0
20240909,154100,58040,2230,2230,2230,2230,0
20240909,154000,58040,2230,2230,2230,2230,0
20240909,153900,58040,2230,2230,2230,2230,0
20240909,153800,58040,2230,2230,2230,2230,0
20240909,153700,58040,2230,2230,2230,2230,0
20240909,153600,58040,2230,2230,2230,2230,0
20240909,153500,58040,2230,2230,2230,2230,0
20240909,153400,58040,2230,2230,2230,2230,0
20240909,153300,58040,2230,2230,2230,2230,0
20240909,153200,58040,2230,2230,2230,2230,0
20240909,153100,58040,2230,2230,2230,2230,0
20240909,153000,58040,2230,2230,2230,2230,11
20240909,152900,33510,2230,2230,2230,2230,0
20240909,152800,33510,2230,2230,2230,2230,0
20240909,152700,33510,2230,2230,2230,2230,0
20240909,152600,33510,2230,2230,2230,2230,0
20240909,152500,33510,2230,2230,2230,2230,0
20240909,152400,33510,2230,2230,2230,2230,0
20240909,152300,33510,2230,2230,2230,2230,0
20240909,152200,33510,2230,2230,2230,2230,0
20240909,152100,33510,2230,2230,2230,2230,0
20240909,152000,33510,2230,2230,2230,2230,0
20240909,151900,33510,2230,2230,2230,2230,0
20240909,151800,33510,2230,2230,2230,2230,0
20240909,151700,33510,2230,2230,2230,2230,0
20240909,151600,33510,2230,2230,2230,2230,0
20240909,151500,33510,2230,2230,2230,2230,0
20240909,151400,33510,2230,2230,2230,2230,0
20240909,151300,33510,2230,2230,2230,2230,0
20240909,151200,33510,2230,2230,2230,2230,0
20240909,151100,33510,2230,2230,2230,2230,0
20240909,151000,33510,2230,2230,2230,2230,0
20240909,150900,33510,2230,2230,2230,2230,0
20240909,150800,33510,2230,2230,2230,2230,0
20240909,150700,33510,2230,2230,2230,2230,0
20240909,150600,33510,2230,2230,2230,2230,0
20240909,150500,33510,2230,2230,2230,2230,0
20240909,150400,33510,2230,2230,2230,2230,0
20240909,150300,33510,2230,2230,2230,2230,0
20240909,150200,33510,2230,2230,2230,2230,0
20240909,150100,33510,2230,2230,2230,2230,0
20240909,150000,33510,2230,2230,2230,2230,0
20240909,145900,33510,2230,2230,2230,2230,0
20240909,145800,33510,2230,2230,2230,2230,0
20240909,145700,33510,2230,2230,2230,2230,0
20240909,145600,33510,2230,2230,2230,2230,0
20240909,145500,33510,2230,2230,2230,2230,0
20240909,145400,33510,2230,2230,2230,2230,0
20240909,145300,33510,2230,2230,2230,2230,0
20240909,145200,33510,2230,2230,2230,2230,0
20240909,145100,33510,2230,2230,2230,2230,0
20240909,145000,33510,2230,2230,2230,2230,0
20240909,144900,33510,2230,2230,2230,2230,0
20240909,144800,33510,2230,2230,2230,2230,0
20240909,144700,33510,2230,2230,2230,2230,0
20240909,144600,33510,2230,2230,2230,2230,0
20240909,144500,33510,2230,2230,2230,2230,0
20240909,144400,33510,2230,2230,2230,2230,0
20240909,144300,33510,2230,2230,2230,2230,0
20240909,144200,33510,2230,2230,2230,2230,0
20240909,144100,33510,2230,2230,2230,2230,0
20240909,144000,33510,2230,2230,2230,2230,0
20240909,143900,33510,2230,2230,2230,2230,0
20240909,143800,33510,2230,2230,2230,2230,0
20240909,143700,33510,2230,2230,2230,2230,0
20240909,143600,33510,2230,2230,2230,2230,0
20240909,143500,33510,2230,2230,2230,2230,0
20240909,143400,33510,2230,2230,2230,2230,0
20240909,143300,33510,2230,2230,2230,2230,0
20240909,143200,33510,2230,2230,2230,2230,0
20240909,143100,33510,2230,2230,2230,2230,0
20240909,143000,33510,2230,2230,2230,2230,0
20240909,142900,33510,2230,2230,2230,2230,0
20240909,142800,33510,2230,2230,2230,2230,0
20240909,142700,33510,2230,2230,2230,2230,0
20240909,142600,33510,2230,2230,2230,2230,1
20240909,142500,31280,2235,2235,2235,2235,0
20240909,142400,31280,2235,2235,2235,2235,0
20240909,142300,31280,2235,2235,2235,2235,0
20240909,142200,31280,2235,2235,2235,2235,0
20240909,142100,31280,2235,2235,2235,2235,0
20240909,142000,31280,2235,2235,2235,2235,0
20240909,141900,31280,2235,2235,2235,2235,0
20240909,141800,31280,2235,2235,2235,2235,0
20240909,141700,31280,2235,2235,2235,2235,0
20240909,141600,31280,2235,2235,2235,2235,0
20240909,141500,31280,2235,2235,2235,2235,0
20240909,141400,31280,2235,2235,2235,2235,0
20240909,141300,31280,2235,2235,2235,2235,0
20240909,141200,31280,2235,2235,2235,2235,0
20240909,141100,31280,2235,2235,2235,2235,0
20240909,141000,31280,2235,2235,2235,2235,0
20240909,140900,31280,2235,2235,2235,2235,0
20240909,140800,31280,2235,2235,2235,2235,0
20240909,140700,31280,2235,2235,2235,2235,0
20240909,140600,31280,2235,2235,2235,2235,0
20240909,140500,31280,2235,2235,2235,2235,0
20240909,140400,31280,2235,2235,2235,2235,0
20240909,140300,31280,2235,2235,2235,2235,0
20240909,140200,31280,2235,2235,2235,2235,0
20240909,140100,31280,2235,2235,2235,2235,0
20240909,140000,31280,2235,2235,2235,2235,0
20240909,135900,31280,2235,2235,2235,2235,0
20240909,135800,31280,2235,2235,2235,2235,0
20240909,135700,31280,2235,2235,2235,2235,0
20240909,135600,31280,2235,2235,2235,2235,0
20240909,135500,31280,2235,2235,2235,2235,0
20240909,135400,31280,2235,2235,2235,2235,0
20240909,135300,31280,2235,2235,2235,2235,0
20240909,135200,31280,2235,2235,2235,2235,0
20240909,135100,31280,2235,2235,2235,2235,0
20240909,135000,31280,2235,2235,2235,2235,0
20240909,134900,31280,2235,2235,2235,2235,0
20240909,134800,31280,2235,2235,2235,2235,0
20240909,134700,31280,2235,2235,2235,2235,0
20240909,134600,31280,2235,2235,2235,2235,0
20240909,134500,31280,2235,2235,2235,2235,0
20240909,134400,31280,2235,2235,2235,2235,0
20240909,134300,31280,2235,2235,2235,2235,0
20240909,134200,31280,2235,2235,2235,2235,0
20240909,134100,31280,2235,2235,2235,2235,0
20240909,134000,31280,2235,2235,2235,2235,0
20240909,133900,31280,2235,2235,2235,2235,0
20240909,133800,31280,2235,2235,2235,2235,0
20240909,133700,31280,2235,2235,2235,2235,0
20240909,133600,31280,2235,2235,2235,2235,0
20240909,133500,31280,2235,2235,2235,2235,0
20240909,133400,31280,2235,2235,2235,2235,0
20240909,133300,31280,2235,2235,2235,2235,0
20240909,133200,31280,2235,2235,2235,2235,0
20240909,133100,31280,2235,2235,2235,2235,0
20240909,133000,31280,2235,2235,2235,2235,0
20240909,132900,31280,2235,2235,2235,2235,0
20240909,132800,31280,2235,2235,2235,2235,0
20240909,132700,31280,2235,2235,2235,2235,0
20240909,132600,31280,2235,2235,2235,2235,0
20240909,132500,31280,2235,2235,2235,2235,0
20240909,132400,31280,2235,2235,2235,2235,0
20240909,132300,31280,2235,2235,2235,2235,0
20240909,132200,31280,2235,2235,2235,2235,0
20240909,132100,31280,2235,2235,2235,2235,0
20240909,132000,31280,2235,2235,2235,2235,0
20240909,131900,31280,2235,2235,2235,2235,0
20240909,131800,31280,2235,2235,2235,2235,0
20240909,131700,31280,2235,2235,2235,2235,0
20240909,131600,31280,2235,2235,2235,2235,0
20240909,131500,31280,2235,2235,2235,2235,0
20240909,131400,31280,2235,2235,2235,2235,0
20240909,131300,31280,2235,2235,2235,2235,0
20240909,131200,31280,2235,2235,2235,2235,0
20240909,131100,31280,2235,2235,2235,2235,0
20240909,131000,31280,2235,2235,2235,2235,0
20240909,130900,31280,2235,2235,2235,2235,0
20240909,130800,31280,2235,2235,2235,2235,0
20240909,130700,31280,2235,2235,2235,2235,0
20240909,130600,31280,2235,2235,2235,2235,0
20240909,130500,31280,2235,2235,2235,2235,0
20240909,130400,31280,2235,2235,2235,2235,0
20240909,130300,31280,2235,2235,2235,2235,0
20240909,130200,31280,2235,2235,2235,2235,0
20240909,130100,31280,2235,2235,2235,2235,0
20240909,130000,31280,2235,2235,2235,2235,0
20240909,125900,31280,2235,2235,2235,2235,0
20240909,125800,31280,2235,2235,2235,2235,0
20240909,125700,31280,2235,2235,2235,2235,0
20240909,125600,31280,2235,2235,2235,2235,0
20240909,125500,31280,2235,2235,2235,2235,0
20240909,125400,31280,2235,2235,2235,2235,0
20240909,125300,31280,2235,2235,2235,2235,0
20240909,125200,31280,2235,2235,2235,2235,0
20240909,125100,31280,2235,2235,2235,2235,0
20240909,125000,31280,2235,2235,2235,2235,0
20240909,124900,31280,2235,2235,2235,2235,0
20240909,124800,31280,2235,2235,2235,2235,0
20240909,124700,31280,2235,2235,2235,2235,0
20240909,124600,31280,2235,2235,2235,2235,0
20240909,124500,31280,2235,2235,2235,2235,0
20240909,124400,31280,2235,2235,2235,2235,0
20240909,124300,31280,2235,2235,2235,2235,0
20240909,124200,31280,2235,2235,2235,2235,0
20240909,124100,31280,2235,2235,2235,2235,0
20240909,124000,31280,2235,2235,2235,2235,0
20240909,123900,31280,2235,2235,2235,2235,0
20240909,123800,31280,2235,2235,2235,2235,0
20240909,123700,31280,2235,2235,2235,2235,0
20240909,123600,31280,2235,2235,2235,2235,0
20240909,123500,31280,2235,2235,2235,2235,0
20240909,123400,31280,2235,2235,2235,2235,0
20240909,123300,31280,2235,2235,2235,2235,0
20240909,123200,31280,2235,2235,2235,2235,0
20240909,123100,31280,2235,2235,2235,2235,0
20240909,123000,31280,2235,2235,2235,2235,0
20240909,122900,31280,2235,2235,2235,2235,0
20240909,122800,31280,2235,2235,2235,2235,0
20240909,122700,31280,2235,2235,2235,2235,0
20240909,122600,31280,2235,2235,2235,2235,0
20240909,122500,31280,2235,2235,2235,2235,0
20240909,122400,31280,2235,2235,2235,2235,0
20240909,122300,31280,2235,2235,2235,2235,0
20240909,122200,31280,2235,2235,2235,2235,0
20240909,122100,31280,2235,2235,2235,2235,0
20240909,122000,31280,2235,2235,2235,2235,0
20240909,121900,31280,2235,2235,2235,2235,0
20240909,121800,31280,2235,2235,2235,2235,0
20240909,121700,31280,2235,2235,2235,2235,0
20240909,121600,31280,2235,2235,2235,2235,0
20240909,121500,31280,2235,2235,2235,2235,0
20240909,121400,31280,2235,2235,2235,2235,0
20240909,121300,31280,2235,2235,2235,2235,0
20240909,121200,31280,2235,2235,2235,2235,0
20240909,121100,31280,2235,2235,2235,2235,0
20240909,121000,31280,2235,2235,2235,2235,0
20240909,120900,31280,2235,2235,2235,2235,0
20240909,120800,31280,2235,2235,2235,2235,0
20240909,120700,31280,2235,2235,2235,2235,0
20240909,120600,31280,2235,2235,2235,2235,0
20240909,120500,31280,2235,2235,2235,2235,0
20240909,120400,31280,2235,2235,2235,2235,0
20240909,120300,31280,2235,2235,2235,2235,0
20240909,120200,31280,2235,2235,2235,2235,0
20240909,120100,31280,2235,2235,2235,2235,0
20240909,120000,31280,2235,2235,2235,2235,0
20240909,115900,31280,2235,2235,2235,2235,0
20240909,115800,31280,2235,2235,2235,2235,0
20240909,115700,31280,2235,2235,2235,2235,0
20240909,115600,31280,2235,2235,2235,2235,0
20240909,115500,31280,2235,2235,2235,2235,0
20240909,115400,31280,2235,2235,2235,2235,0
20240909,115300,31280,2235,2235,2235,2235,0
20240909,115200,31280,2235,2235,2235,2235,0
20240909,115100,31280,2235,2235,2235,2235,0
20240909,115000,31280,2235,2235,2235,2235,0
20240909,114900,31280,2235,2235,2235,2235,0
20240909,114800,31280,2235,2235,2235,2235,0
20240909,114700,31280,2235,2235,2235,2235,0
20240909,114600,31280,2235,2235,2235,2235,0
20240909,114500,31280,2235,2235,2235,2235,0
20240909,114400,31280,2235,2235,2235,2235,0
20240909,114300,31280,2235,2235,2235,2235,0
20240909,114200,31280,2235,2235,2235,2235,0
20240909,114100,31280,2235,2235,2235,2235,0
20240909,114000,31280,2235,2235,2235,2235,0
20240909,113900,31280,2235,2235,2235,2235,0
20240909,113800,31280,2235,2235,2235,2235,0
20240909,113700,31280,2235,2235,2235,2235,0
20240909,113600,31280,2235,2235,2235,2235,0
20240909,113500,31280,2235,2235,2235,2235,0
20240909,113400,31280,2235,2235,2235,2235,0
20240909,113300,31280,2235,2235,2235,2235,0
20240909,113200,31280,2235,2235,2235,2235,0
20240909,113100,31280,2235,2235,2235,2235,0
20240909,113000,31280,2235,2235,2235,2235,0
20240909,112900,31280,2235,2235,2235,2235,0
20240909,112800,31280,2235,2235,2235,2235,0
20240909,112700,31280,2235,2235,2235,2235,0
20240909,112600,31280,2235,2235,2235,2235,0
20240909,112500,31280,2235,2235,2235,2235,0
20240909,112400,31280,2235,2235,2235,2235,0
20240909,112300,31280,2235,2235,2235,2235,0
20240909,112200,31280,2235,2235,2235,2235,0
20240909,112100,31280,2235,2235,2235,2235,0
20240909,112000,31280,2235,2235,2235,2235,0
20240909,111900,31280,2235,2235,2235,2235,0
20240909,111800,31280,2235,2235,2235,2235,0
20240909,111700,31280,2235,2235,2235,2235,0
20240909,111600,31280,2235,2235,2235,2235,0
20240909,111500,31280,2235,2235,2235,2235,0
20240909,111400,31280,2235,2235,2235,2235,0
20240909,111300,31280,2235,2235,2235,2235,0
20240909,111200,31280,2235,2235,2235,2235,0
20240909,111100,31280,2235,2235,2235,2235,0
20240909,111000,31280,2235,2235,2235,2235,0
20240909,110900,31280,2235,2235,2235,2235,0
20240909,110800,31280,2235,2235,2235,2235,0
20240909,110700,31280,2235,2235,2235,2235,0
20240909,110600,31280,2235,2235,2235,2235,0
20240909,110500,31280,2235,2235,2235,2235,0
20240909,110400,31280,2235,2235,2235,2235,0
20240909,110300,31280,2235,2235,2235,2235,0
20240909,110200,31280,2235,2235,2235,2235,0
20240909,110100,31280,2235,2235,2235,2235,0
20240909,110000,31280,2235,2235,2235,2235,0
20240909,105900,31280,2235,2235,2235,2235,0
20240909,105800,31280,2235,2235,2235,2235,0
20240909,105700,31280,2235,2235,2235,2235,0
20240909,105600,31280,2235,2235,2235,2235,0
20240909,105500,31280,2235,2235,2235,2235,0
20240909,105400,31280,2235,2235,2235,2235,0
20240909,105300,31280,2235,2235,2235,2235,0
20240909,105200,31280,2235,2235,2235,2235,0
20240909,105100,31280,2235,2235,2235,2235,0
20240909,105000,31280,2235,2235,2235,2235,0
20240909,104900,31280,2235,2235,2235,2235,0
20240909,104800,31280,2235,2235,2235,2235,0
20240909,104700,31280,2235,2235,2235,2235,0
20240909,104600,31280,2235,2235,2235,2235,0
20240909,104500,31280,2235,2235,2235,2235,0
20240909,104400,31280,2235,2235,2235,2235,0
20240909,104300,31280,2235,2235,2235,2235,0
20240909,104200,31280,2235,2235,2235,2235,0
20240909,104100,31280,2235,2235,2235,2235,0
20240909,104000,31280,2235,2235,2235,2235,0
20240909,103900,31280,2235,2235,2235,2235,0
20240909,103800,31280,2235,2235,2235,2235,0
20240909,103700,31280,2235,2235,2235,2235,0
20240909,103600,31280,2235,2235,2235,2235,0
20240909,103500,31280,2235,2235,2235,2235,0
20240909,103400,31280,2235,2235,2235,2235,0
20240909,103300,31280,2235,2235,2235,2235,0
20240909,103200,31280,2235,2235,2235,2235,0
20240909,103100,31280,2235,2235,2235,2235,0
20240909,103000,31280,2235,2235,2235,2235,0
20240909,102900,31280,2235,2235,2235,2235,0
20240909,102800,31280,2235,2235,2235,2235,0
20240909,102700,31280,2235,2235,2235,2235,0
20240909,102600,31280,2235,2235,2235,2235,0
20240909,102500,31280,2235,2235,2235,2235,0
20240909,102400,31280,2235,2235,2235,2235,0
20240909,102300,31280,2235,2235,2235,2235,0
20240909,102200,31280,2235,2235,2235,2235,0
20240909,102100,31280,2235,2235,2235,2235,0
20240909,102000,31280,2235,2235,2235,2235,0
20240909,101900,31280,2235,2235,2235,2235,0
20240909,101800,31280,2235,2235,2235,2235,0
20240909,101700,31280,2235,2235,2235,2235,0
20240909,101600,31280,2235,2235,2235,2235,0
20240909,101500,31280,2235,2235,2235,2235,0
20240909,101400,31280,2235,2235,2235,2235,0
20240909,101300,31280,2235,2235,2235,2235,0
20240909,101200,31280,2235,2235,2235,2235,0
20240909,101100,31280,2235,2235,2235,2235,0
20240909,101000,31280,2235,2235,2235,2235,0
20240909,100900,31280,2235,2235,2235,2235,0
20240909,100800,31280,2235,2235,2235,2235,0
20240909,100700,31280,2235,2235,2235,2235,0
20240909,100600,31280,2235,2235,2235,2235,0
20240909,100500,31280,2235,2235,2235,2235,0
20240909,100400,31280,2235,2235,2235,2235,0
20240909,100300,31280,2235,2235,2235,2235,0
20240909,100200,31280,2235,2235,2235,2235,0
20240909,100100,31280,2235,2235,2235,2235,0
20240909,100000,31280,2235,2235,2235,2235,0
20240909,095900,31280,2235,2235,2235,2235,0
20240909,095800,31280,2235,2235,2235,2235,0
20240909,095700,31280,2235,2235,2235,2235,0
20240909,095600,31280,2235,2235,2235,2235,0
20240909,095500,31280,2235,2235,2235,2235,0
20240909,095400,31280,2235,2235,2235,2235,0
20240909,095300,31280,2235,2235,2235,2235,0
20240909,095200,31280,2235,2235,2235,2235,0
20240909,095100,31280,2235,2235,2235,2235,0
20240909,095000,31280,2235,2235,2235,2235,0
20240909,094900,31280,2235,2235,2235,2235,0
20240909,094800,31280,2235,2235,2235,2235,0
20240909,094700,31280,2235,2235,2235,2235,0
20240909,094600,31280,2235,2235,2235,2235,0
20240909,094500,31280,2235,2235,2235,2235,0
20240909,094400,31280,2235,2235,2235,2235,4
20240909,094300,22340,2235,2235,2235,2235,0
20240909,094200,22340,2235,2235,2235,2235,5
20240909,094100,11165,2235,2235,2235,2235,0
20240909,094000,11165,2235,2235,2235,2235,0
20240909,093900,11165,2235,2235,2235,2235,1
20240909,093800,8930,2230,2230,2230,2230,0
20240909,093700,8930,2230,2230,2230,2230,0
20240909,093600,8930,2230,2230,2230,2230,0
20240909,093500,8930,2230,2230,2230,2230,0
20240909,093400,8930,2230,2230,2230,2230,0
20240909,093300,8930,2230,2230,2230,2230,0
20240909,093200,8930,2230,2230,2230,2230,0
20240909,093100,8930,2230,2230,2230,2230,0
20240909,093000,8930,2230,2230,2230,2230,0
20240909,092900,8930,2230,2230,2230,2230,0
20240909,092800,8930,2230,2230,2230,2230,0
20240909,092700,8930,2230,2230,2230,2230,0
20240909,092600,8930,2230,2230,2230,2230,0
20240909,092500,8930,2230,2230,2230,2230,0
20240909,092400,8930,2230,2230,2230,2230,0
20240909,092300,8930,2230,2230,2230,2230,0
20240909,092200,8930,2230,2230,2230,2230,0
20240909,092100,8930,2230,2230,2230,2230,0
20240909,092000,8930,2230,2230,2230,2230,0
20240909,091900,8930,2230,2230,2230,2230,0
20240909,091800,8930,2230,2230,2230,2230,0
20240909,091700,8930,2230,2230,2230,2230,0
20240909,091600,8930,2230,2230,2230,2230,0
20240909,091500,8930,2230,2230,2230,2230,0
20240909,091400,8930,2230,2230,2230,2230,0
20240909,091300,8930,2230,2230,2230,2230,0
20240909,091200,8930,2230,2230,2230,2230,2
20240909,091100,4470,2235,2235,2235,2235,0
20240909,091000,4470,2235,2235,2235,2235,0
20240909,090900,4470,2235,2235,2235,2235,0
20240909,090800,4470,2235,2235,2235,2235,0
20240909,090700,4470,2235,2235,2235,2235,0
20240909,090600,4470,2235,2235,2235,2235,1
20240909,090500,2235,2235,2235,2235,2235,0
20240909,090400,2235,2235,2235,2235,2235,0
20240909,090300,2235,2235,2235,2235,2235,0
20240909,090200,2235,2235,2235,2235,2235,0
20240909,090100,2235,2235,2235,2235,2235,0
20240909,090000,2235,2235,2235,2235,2235,1