KissMeData/267080/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205100,12960,2750,2750,2750,2750,1
20240902,205000,12960,2750,2750,2750,2750,0
20240902,204900,12960,2750,2750,2750,2750,0
20240902,204800,12960,2750,2750,2750,2750,0
20240902,204700,12960,2750,2750,2750,2750,0
20240902,204600,12960,2750,2750,2750,2750,0
20240902,204500,12960,2750,2750,2750,2750,0
20240902,204400,12960,2750,2750,2750,2750,0
20240902,204300,12960,2750,2750,2750,2750,0
20240902,204200,12960,2750,2750,2750,2750,0
20240902,204100,12960,2750,2750,2750,2750,0
20240902,204000,12960,2750,2750,2750,2750,0
20240902,203900,12960,2750,2750,2750,2750,0
20240902,203800,12960,2750,2750,2750,2750,0
20240902,203700,12960,2750,2750,2750,2750,0
20240902,203600,12960,2750,2750,2750,2750,0
20240902,203500,12960,2750,2750,2750,2750,0
20240902,203400,12960,2750,2750,2750,2750,0
20240902,203300,12960,2750,2750,2750,2750,0
20240902,203200,12960,2750,2750,2750,2750,0
20240902,203100,12960,2750,2750,2750,2750,0
20240902,203000,12960,2750,2750,2750,2750,0
20240902,202900,12960,2750,2750,2750,2750,0
20240902,202800,12960,2750,2750,2750,2750,0
20240902,202700,12960,2750,2750,2750,2750,0
20240902,202600,12960,2750,2750,2750,2750,0
20240902,202500,12960,2750,2750,2750,2750,0
20240902,202400,12960,2750,2750,2750,2750,0
20240902,202300,12960,2750,2750,2750,2750,0
20240902,202200,12960,2750,2750,2750,2750,0
20240902,202100,12960,2750,2750,2750,2750,1
20240902,202000,12960,2750,2750,2750,2750,0
20240902,201900,12960,2750,2750,2750,2750,0
20240902,201800,12960,2750,2750,2750,2750,0
20240902,201700,12960,2750,2750,2750,2750,0
20240902,201600,12960,2750,2750,2750,2750,0
20240902,201500,12960,2750,2750,2750,2750,0
20240902,201400,12960,2750,2750,2750,2750,0
20240902,201300,12960,2750,2750,2750,2750,0
20240902,201200,12960,2750,2750,2750,2750,0
20240902,201100,12960,2750,2750,2750,2750,0
20240902,201000,12960,2750,2750,2750,2750,0
20240902,200900,12960,2750,2750,2750,2750,0
20240902,200800,12960,2750,2750,2750,2750,0
20240902,200700,12960,2750,2750,2750,2750,0
20240902,200600,12960,2750,2750,2750,2750,0
20240902,200500,12960,2750,2750,2750,2750,0
20240902,200400,12960,2750,2750,2750,2750,0
20240902,200300,12960,2750,2750,2750,2750,0
20240902,200200,12960,2750,2750,2750,2750,0
20240902,200100,12960,2750,2750,2750,2750,0
20240902,200000,12960,2750,2750,2750,2750,0
20240902,195900,12960,2750,2750,2750,2750,0
20240902,195800,12960,2750,2750,2750,2750,0
20240902,195700,12960,2750,2750,2750,2750,0
20240902,195600,12960,2750,2750,2750,2750,0
20240902,195500,12960,2750,2750,2750,2750,0
20240902,195400,12960,2750,2750,2750,2750,0
20240902,195300,12960,2750,2750,2750,2750,0
20240902,195200,12960,2750,2750,2750,2750,0
20240902,195100,12960,2750,2750,2750,2750,1
20240902,195000,12960,2750,2750,2750,2750,0
20240902,194900,12960,2750,2750,2750,2750,0
20240902,194800,12960,2750,2750,2750,2750,0
20240902,194700,12960,2750,2750,2750,2750,0
20240902,194600,12960,2750,2750,2750,2750,0
20240902,194500,12960,2750,2750,2750,2750,0
20240902,194400,12960,2750,2750,2750,2750,0
20240902,194300,12960,2750,2750,2750,2750,0
20240902,194200,12960,2750,2750,2750,2750,0
20240902,194100,12960,2750,2750,2750,2750,0
20240902,194000,12960,2750,2750,2750,2750,0
20240902,193900,12960,2750,2750,2750,2750,0
20240902,193800,12960,2750,2750,2750,2750,0
20240902,193700,12960,2750,2750,2750,2750,0
20240902,193600,12960,2750,2750,2750,2750,0
20240902,193500,12960,2750,2750,2750,2750,0
20240902,193400,12960,2750,2750,2750,2750,0
20240902,193300,12960,2750,2750,2750,2750,0
20240902,193200,12960,2750,2750,2750,2750,0
20240902,193100,12960,2750,2750,2750,2750,0
20240902,193000,12960,2750,2750,2750,2750,0
20240902,192900,12960,2750,2750,2750,2750,0
20240902,192800,12960,2750,2750,2750,2750,0
20240902,192700,12960,2750,2750,2750,2750,0
20240902,192600,12960,2750,2750,2750,2750,0
20240902,192500,12960,2750,2750,2750,2750,0
20240902,192400,12960,2750,2750,2750,2750,0
20240902,192300,12960,2750,2750,2750,2750,0
20240902,192200,12960,2750,2750,2750,2750,0
20240902,192100,12960,2750,2750,2750,2750,1
20240902,192000,12960,2750,2750,2750,2750,0
20240902,191900,12960,2750,2750,2750,2750,0
20240902,191800,12960,2750,2750,2750,2750,0
20240902,191700,12960,2750,2750,2750,2750,0
20240902,191600,12960,2750,2750,2750,2750,0
20240902,191500,12960,2750,2750,2750,2750,0
20240902,191400,12960,2750,2750,2750,2750,0
20240902,191300,12960,2750,2750,2750,2750,0
20240902,191200,12960,2750,2750,2750,2750,0
20240902,191100,12960,2750,2750,2750,2750,0
20240902,191000,12960,2750,2750,2750,2750,0
20240902,190900,12960,2750,2750,2750,2750,0
20240902,190800,12960,2750,2750,2750,2750,0
20240902,190700,12960,2750,2750,2750,2750,0
20240902,190600,12960,2750,2750,2750,2750,0
20240902,190500,12960,2750,2750,2750,2750,0
20240902,190400,12960,2750,2750,2750,2750,0
20240902,190300,12960,2750,2750,2750,2750,0
20240902,190200,12960,2750,2750,2750,2750,0
20240902,190100,12960,2750,2750,2750,2750,0
20240902,190000,12960,2750,2750,2750,2750,0
20240902,185900,12960,2750,2750,2750,2750,0
20240902,185800,12960,2750,2750,2750,2750,0
20240902,185700,12960,2750,2750,2750,2750,0
20240902,185600,12960,2750,2750,2750,2750,0
20240902,185500,12960,2750,2750,2750,2750,0
20240902,185400,12960,2750,2750,2750,2750,0
20240902,185300,12960,2750,2750,2750,2750,0
20240902,185200,12960,2750,2750,2750,2750,0
20240902,185100,12960,2750,2750,2750,2750,1
20240902,185000,12960,2750,2750,2750,2750,0
20240902,184900,12960,2750,2750,2750,2750,0
20240902,184800,12960,2750,2750,2750,2750,0
20240902,184700,12960,2750,2750,2750,2750,0
20240902,184600,12960,2750,2750,2750,2750,0
20240902,184500,12960,2750,2750,2750,2750,0
20240902,184400,12960,2750,2750,2750,2750,0
20240902,184300,12960,2750,2750,2750,2750,0
20240902,184200,12960,2750,2750,2750,2750,0
20240902,184100,12960,2750,2750,2750,2750,0
20240902,184000,12960,2750,2750,2750,2750,0
20240902,183900,12960,2750,2750,2750,2750,0
20240902,183800,12960,2750,2750,2750,2750,0
20240902,183700,12960,2750,2750,2750,2750,0
20240902,183600,12960,2750,2750,2750,2750,0
20240902,183500,12960,2750,2750,2750,2750,0
20240902,183400,12960,2750,2750,2750,2750,0
20240902,183300,12960,2750,2750,2750,2750,0
20240902,183200,12960,2750,2750,2750,2750,0
20240902,183100,12960,2750,2750,2750,2750,0
20240902,183000,12960,2750,2750,2750,2750,0
20240902,182900,12960,2750,2750,2750,2750,0
20240902,182800,12960,2750,2750,2750,2750,0
20240902,182700,12960,2750,2750,2750,2750,0
20240902,182600,12960,2750,2750,2750,2750,0
20240902,182500,12960,2750,2750,2750,2750,0
20240902,182400,12960,2750,2750,2750,2750,0
20240902,182300,12960,2750,2750,2750,2750,0
20240902,182200,12960,2750,2750,2750,2750,0
20240902,182100,12960,2750,2750,2750,2750,1
20240902,182000,12960,2750,2750,2750,2750,0
20240902,181900,12960,2750,2750,2750,2750,0
20240902,181800,12960,2750,2750,2750,2750,0
20240902,181700,12960,2750,2750,2750,2750,0
20240902,181600,12960,2750,2750,2750,2750,0
20240902,181500,12960,2750,2750,2750,2750,0
20240902,181400,12960,2750,2750,2750,2750,0
20240902,181300,12960,2750,2750,2750,2750,0
20240902,181200,12960,2750,2750,2750,2750,0
20240902,181100,12960,2750,2750,2750,2750,0
20240902,181000,12960,2750,2750,2750,2750,0
20240902,180900,12960,2750,2750,2750,2750,0
20240902,180800,12960,2750,2750,2750,2750,0
20240902,180700,12960,2750,2750,2750,2750,0
20240902,180600,12960,2750,2750,2750,2750,0
20240902,180500,12960,2750,2750,2750,2750,0
20240902,180400,12960,2750,2750,2750,2750,0
20240902,180300,12960,2750,2750,2750,2750,0
20240902,180200,12960,2750,2750,2750,2750,0
20240902,180100,12960,2750,2750,2750,2750,0
20240902,180000,12960,2750,2750,2750,2750,0
20240902,175900,12960,2750,2750,2750,2750,0
20240902,175800,12960,2750,2750,2750,2750,0
20240902,175700,12960,2750,2750,2750,2750,0
20240902,175600,12960,2750,2750,2750,2750,0
20240902,175500,12960,2750,2750,2750,2750,0
20240902,175400,12960,2750,2750,2750,2750,0
20240902,175300,12960,2750,2750,2750,2750,0
20240902,175200,12960,2750,2750,2750,2750,0
20240902,175100,12960,2750,2750,2750,2750,1
20240902,175000,12960,2750,2750,2750,2750,0
20240902,174900,12960,2750,2750,2750,2750,0
20240902,174800,12960,2750,2750,2750,2750,0
20240902,174700,12960,2750,2750,2750,2750,0
20240902,174600,12960,2750,2750,2750,2750,0
20240902,174500,12960,2750,2750,2750,2750,0
20240902,174400,12960,2750,2750,2750,2750,0
20240902,174300,12960,2750,2750,2750,2750,0
20240902,174200,12960,2750,2750,2750,2750,0
20240902,174100,12960,2750,2750,2750,2750,0
20240902,174000,12960,2750,2750,2750,2750,0
20240902,173900,12960,2750,2750,2750,2750,0
20240902,173800,12960,2750,2750,2750,2750,0
20240902,173700,12960,2750,2750,2750,2750,0
20240902,173600,12960,2750,2750,2750,2750,0
20240902,173500,12960,2750,2750,2750,2750,0
20240902,173400,12960,2750,2750,2750,2750,0
20240902,173300,12960,2750,2750,2750,2750,0
20240902,173200,12960,2750,2750,2750,2750,0
20240902,173100,12960,2750,2750,2750,2750,0
20240902,173000,12960,2750,2750,2750,2750,0
20240902,172900,12960,2750,2750,2750,2750,0
20240902,172800,12960,2750,2750,2750,2750,0
20240902,172700,12960,2750,2750,2750,2750,0
20240902,172600,12960,2750,2750,2750,2750,0
20240902,172500,12960,2750,2750,2750,2750,0
20240902,172400,12960,2750,2750,2750,2750,0
20240902,172300,12960,2750,2750,2750,2750,0
20240902,172200,12960,2750,2750,2750,2750,0
20240902,172100,12960,2750,2750,2750,2750,1
20240902,172000,12960,2750,2750,2750,2750,0
20240902,171900,12960,2750,2750,2750,2750,0
20240902,171800,12960,2750,2750,2750,2750,0
20240902,171700,12960,2750,2750,2750,2750,0
20240902,171600,12960,2750,2750,2750,2750,0
20240902,171500,12960,2750,2750,2750,2750,0
20240902,171400,12960,2750,2750,2750,2750,0
20240902,171300,12960,2750,2750,2750,2750,0
20240902,171200,12960,2750,2750,2750,2750,0
20240902,171100,12960,2750,2750,2750,2750,0
20240902,171000,12960,2750,2750,2750,2750,0
20240902,170900,12960,2750,2750,2750,2750,0
20240902,170800,12960,2750,2750,2750,2750,0
20240902,170700,12960,2750,2750,2750,2750,0
20240902,170600,12960,2750,2750,2750,2750,0
20240902,170500,12960,2750,2750,2750,2750,0
20240902,170400,12960,2750,2750,2750,2750,0
20240902,170300,12960,2750,2750,2750,2750,0
20240902,170200,12960,2750,2750,2750,2750,0
20240902,170100,12960,2750,2750,2750,2750,0
20240902,170000,12960,2750,2750,2750,2750,0
20240902,165900,12960,2750,2750,2750,2750,0
20240902,165800,12960,2750,2750,2750,2750,0
20240902,165700,12960,2750,2750,2750,2750,0
20240902,165600,12960,2750,2750,2750,2750,0
20240902,165500,12960,2750,2750,2750,2750,0
20240902,165400,12960,2750,2750,2750,2750,0
20240902,165300,12960,2750,2750,2750,2750,0
20240902,165200,12960,2750,2750,2750,2750,0
20240902,165100,12960,2750,2750,2750,2750,1
20240902,165000,12960,2750,2750,2750,2750,0
20240902,164900,12960,2750,2750,2750,2750,0
20240902,164800,12960,2750,2750,2750,2750,0
20240902,164700,12960,2750,2750,2750,2750,0
20240902,164600,12960,2750,2750,2750,2750,0
20240902,164500,12960,2750,2750,2750,2750,0
20240902,164400,12960,2750,2750,2750,2750,0
20240902,164300,12960,2750,2750,2750,2750,0
20240902,164200,12960,2750,2750,2750,2750,0
20240902,164100,12960,2750,2750,2750,2750,0
20240902,164000,12960,2750,2750,2750,2750,0
20240902,163900,12960,2750,2750,2750,2750,0
20240902,163800,12960,2750,2750,2750,2750,0
20240902,163700,12960,2750,2750,2750,2750,0
20240902,163600,12960,2750,2750,2750,2750,0
20240902,163500,12960,2750,2750,2750,2750,0
20240902,163400,12960,2750,2750,2750,2750,0
20240902,163300,12960,2750,2750,2750,2750,0
20240902,163200,12960,2750,2750,2750,2750,0
20240902,163100,12960,2750,2750,2750,2750,0
20240902,163000,12960,2750,2750,2750,2750,0
20240902,162900,12960,2750,2750,2750,2750,0
20240902,162800,12960,2750,2750,2750,2750,0
20240902,162700,12960,2750,2750,2750,2750,0
20240902,162600,12960,2750,2750,2750,2750,0
20240902,162500,12960,2750,2750,2750,2750,0
20240902,162400,12960,2750,2750,2750,2750,0
20240902,162300,12960,2750,2750,2750,2750,0
20240902,162200,12960,2750,2750,2750,2750,0
20240902,162100,12960,2750,2750,2750,2750,1
20240902,162000,12960,2750,2750,2750,2750,0
20240902,161900,12960,2750,2750,2750,2750,0
20240902,161800,12960,2750,2750,2750,2750,0
20240902,161700,12960,2750,2750,2750,2750,0
20240902,161600,12960,2750,2750,2750,2750,0
20240902,161500,12960,2750,2750,2750,2750,0
20240902,161400,12960,2750,2750,2750,2750,0
20240902,161300,12960,2750,2750,2750,2750,0
20240902,161200,12960,2750,2750,2750,2750,0
20240902,161100,12960,2750,2750,2750,2750,0
20240902,161000,12960,2750,2750,2750,2750,0
20240902,160900,12960,2750,2750,2750,2750,0
20240902,160800,12960,2750,2750,2750,2750,0
20240902,160700,12960,2750,2750,2750,2750,0
20240902,160600,12960,2750,2750,2750,2750,0
20240902,160500,12960,2750,2750,2750,2750,0
20240902,160400,12960,2750,2750,2750,2750,0
20240902,160300,12960,2750,2750,2750,2750,0
20240902,160200,12960,2750,2750,2750,2750,0
20240902,160100,12960,2750,2750,2750,2750,0
20240902,160000,12960,2750,2750,2750,2750,0
20240902,155900,12960,2750,2750,2750,2750,0
20240902,155800,12960,2750,2750,2750,2750,0
20240902,155700,12960,2750,2750,2750,2750,0
20240902,155600,12960,2750,2750,2750,2750,0
20240902,155500,12960,2750,2750,2750,2750,0
20240902,155400,12960,2750,2750,2750,2750,0
20240902,155300,12960,2750,2750,2750,2750,0
20240902,155200,12960,2750,2750,2750,2750,0
20240902,155100,12960,2750,2750,2750,2750,1
20240902,155000,12960,2750,2750,2750,2750,0
20240902,154900,12960,2750,2750,2750,2750,0
20240902,154800,12960,2750,2750,2750,2750,0
20240902,154700,12960,2750,2750,2750,2750,0
20240902,154600,12960,2750,2750,2750,2750,0
20240902,154500,12960,2750,2750,2750,2750,0
20240902,154400,12960,2750,2750,2750,2750,0
20240902,154300,12960,2750,2750,2750,2750,0
20240902,154200,12960,2750,2750,2750,2750,0
20240902,154100,12960,2750,2750,2750,2750,0
20240902,154000,12960,2750,2750,2750,2750,0
20240902,153900,12960,2750,2750,2750,2750,0
20240902,153800,12960,2750,2750,2750,2750,0
20240902,153700,12960,2750,2750,2750,2750,0
20240902,153600,12960,2750,2750,2750,2750,0
20240902,153500,12960,2750,2750,2750,2750,0
20240902,153400,12960,2750,2750,2750,2750,0
20240902,153300,12960,2750,2750,2750,2750,0
20240902,153200,12960,2750,2750,2750,2750,0
20240902,153100,12960,2750,2750,2750,2750,0
20240902,153000,12960,2750,2750,2750,2750,0
20240902,152900,12960,2750,2750,2750,2750,0
20240902,152800,12960,2750,2750,2750,2750,0
20240902,152700,12960,2750,2750,2750,2750,0
20240902,152600,12960,2750,2750,2750,2750,0
20240902,152500,12960,2750,2750,2750,2750,0
20240902,152400,12960,2750,2750,2750,2750,0
20240902,152300,12960,2750,2750,2750,2750,0
20240902,152200,12960,2750,2750,2750,2750,0
20240902,152100,12960,2750,2750,2750,2750,0
20240902,152000,12960,2750,2750,2750,2750,0
20240902,151900,12960,2750,2750,2750,2750,0
20240902,151800,12960,2750,2750,2750,2750,0
20240902,151700,12960,2750,2750,2750,2750,0
20240902,151600,12960,2750,2750,2750,2750,0
20240902,151500,12960,2750,2750,2750,2750,0
20240902,151400,12960,2750,2750,2750,2750,0
20240902,151300,12960,2750,2750,2750,2750,0
20240902,151200,12960,2750,2750,2750,2750,0
20240902,151100,12960,2750,2750,2750,2750,0
20240902,151000,12960,2750,2750,2750,2750,0
20240902,150900,12960,2750,2750,2750,2750,0
20240902,150800,12960,2750,2750,2750,2750,0
20240902,150700,12960,2750,2750,2750,2750,0
20240902,150600,12960,2750,2750,2750,2750,0
20240902,150500,12960,2750,2750,2750,2750,0
20240902,150400,12960,2750,2750,2750,2750,0
20240902,150300,12960,2750,2750,2750,2750,0
20240902,150200,12960,2750,2750,2750,2750,0
20240902,150100,12960,2750,2750,2750,2750,0
20240902,150000,12960,2750,2750,2750,2750,0
20240902,145900,12960,2750,2750,2750,2750,0
20240902,145800,12960,2750,2750,2750,2750,0
20240902,145700,12960,2750,2750,2750,2750,0
20240902,145600,12960,2750,2750,2750,2750,0
20240902,145500,12960,2750,2750,2750,2750,0
20240902,145400,12960,2750,2750,2750,2750,0
20240902,145300,12960,2750,2750,2750,2750,0
20240902,145200,12960,2750,2750,2750,2750,0
20240902,145100,12960,2750,2750,2750,2750,0
20240902,145000,12960,2750,2750,2750,2750,0
20240902,144900,12960,2750,2750,2750,2750,0
20240902,144800,12960,2750,2750,2750,2750,0
20240902,144700,12960,2750,2750,2750,2750,0
20240902,144600,12960,2750,2750,2750,2750,0
20240902,144500,12960,2750,2750,2750,2750,0
20240902,144400,12960,2750,2750,2750,2750,0
20240902,144300,12960,2750,2750,2750,2750,0
20240902,144200,12960,2750,2750,2750,2750,0
20240902,144100,12960,2750,2750,2750,2750,0
20240902,144000,12960,2750,2750,2750,2750,0
20240902,143900,12960,2750,2750,2750,2750,0
20240902,143800,12960,2750,2750,2750,2750,0
20240902,143700,12960,2750,2750,2750,2750,0
20240902,143600,12960,2750,2750,2750,2750,0
20240902,143500,12960,2750,2750,2750,2750,0
20240902,143400,12960,2750,2750,2750,2750,0
20240902,143300,12960,2750,2750,2750,2750,0
20240902,143200,12960,2750,2750,2750,2750,0
20240902,143100,12960,2750,2750,2750,2750,0
20240902,143000,12960,2750,2750,2750,2750,0
20240902,142900,12960,2750,2750,2750,2750,0
20240902,142800,12960,2750,2750,2750,2750,0
20240902,142700,12960,2750,2750,2750,2750,0
20240902,142600,12960,2750,2750,2750,2750,0
20240902,142500,12960,2750,2750,2750,2750,0
20240902,142400,12960,2750,2750,2750,2750,0
20240902,142300,12960,2750,2750,2750,2750,0
20240902,142200,12960,2750,2750,2750,2750,0
20240902,142100,12960,2750,2750,2750,2750,0
20240902,142000,12960,2750,2750,2750,2750,0
20240902,141900,12960,2750,2750,2750,2750,0
20240902,141800,12960,2750,2750,2750,2750,0
20240902,141700,12960,2750,2750,2750,2750,0
20240902,141600,12960,2750,2750,2750,2750,0
20240902,141500,12960,2750,2750,2750,2750,0
20240902,141400,12960,2750,2750,2750,2750,0
20240902,141300,12960,2750,2750,2750,2750,0
20240902,141200,12960,2750,2750,2750,2750,0
20240902,141100,12960,2750,2750,2750,2750,0
20240902,141000,12960,2750,2750,2750,2750,0
20240902,140900,12960,2750,2750,2750,2750,0
20240902,140800,12960,2750,2750,2750,2750,0
20240902,140700,12960,2750,2750,2750,2750,0
20240902,140600,12960,2750,2750,2750,2750,0
20240902,140500,12960,2750,2750,2750,2750,0
20240902,140400,12960,2750,2750,2750,2750,0
20240902,140300,12960,2750,2750,2750,2750,0
20240902,140200,12960,2750,2750,2750,2750,0
20240902,140100,12960,2750,2750,2750,2750,0
20240902,140000,12960,2750,2750,2750,2750,0
20240902,135900,12960,2750,2750,2750,2750,0
20240902,135800,12960,2750,2750,2750,2750,0
20240902,135700,12960,2750,2750,2750,2750,0
20240902,135600,12960,2750,2750,2750,2750,0
20240902,135500,12960,2750,2750,2750,2750,0
20240902,135400,12960,2750,2750,2750,2750,0
20240902,135300,12960,2750,2750,2750,2750,0
20240902,135200,12960,2750,2750,2750,2750,0
20240902,135100,12960,2750,2750,2750,2750,0
20240902,135000,12960,2750,2750,2750,2750,0
20240902,134900,12960,2750,2750,2750,2750,0
20240902,134800,12960,2750,2750,2750,2750,0
20240902,134700,12960,2750,2750,2750,2750,0
20240902,134600,12960,2750,2750,2750,2750,0
20240902,134500,12960,2750,2750,2750,2750,0
20240902,134400,12960,2750,2750,2750,2750,0
20240902,134300,12960,2750,2750,2750,2750,0
20240902,134200,12960,2750,2750,2750,2750,0
20240902,134100,12960,2750,2750,2750,2750,0
20240902,134000,12960,2750,2750,2750,2750,0
20240902,133900,12960,2750,2750,2750,2750,0
20240902,133800,12960,2750,2750,2750,2750,0
20240902,133700,12960,2750,2750,2750,2750,0
20240902,133600,12960,2750,2750,2750,2750,0
20240902,133500,12960,2750,2750,2750,2750,0
20240902,133400,12960,2750,2750,2750,2750,0
20240902,133300,12960,2750,2750,2750,2750,0
20240902,133200,12960,2750,2750,2750,2750,0
20240902,133100,12960,2750,2750,2750,2750,0
20240902,133000,12960,2750,2750,2750,2750,0
20240902,132900,12960,2750,2750,2750,2750,0
20240902,132800,12960,2750,2750,2750,2750,0
20240902,132700,12960,2750,2750,2750,2750,0
20240902,132600,12960,2750,2750,2750,2750,0
20240902,132500,12960,2750,2750,2750,2750,0
20240902,132400,12960,2750,2750,2750,2750,0
20240902,132300,12960,2750,2750,2750,2750,0
20240902,132200,12960,2750,2750,2750,2750,0
20240902,132100,12960,2750,2750,2750,2750,0
20240902,132000,12960,2750,2750,2750,2750,0
20240902,131900,12960,2750,2750,2750,2750,0
20240902,131800,12960,2750,2750,2750,2750,0
20240902,131700,12960,2750,2750,2750,2750,0
20240902,131600,12960,2750,2750,2750,2750,0
20240902,131500,12960,2750,2750,2750,2750,0
20240902,131400,12960,2750,2750,2750,2750,0
20240902,131300,12960,2750,2750,2750,2750,0
20240902,131200,12960,2750,2750,2750,2750,0
20240902,131100,12960,2750,2750,2750,2750,0
20240902,131000,12960,2750,2750,2750,2750,0
20240902,130900,12960,2750,2750,2750,2750,0
20240902,130800,12960,2750,2750,2750,2750,0
20240902,130700,12960,2750,2750,2750,2750,0
20240902,130600,12960,2750,2750,2750,2750,0
20240902,130500,12960,2750,2750,2750,2750,0
20240902,130400,12960,2750,2750,2750,2750,0
20240902,130300,12960,2750,2750,2750,2750,0
20240902,130200,12960,2750,2750,2750,2750,0
20240902,130100,12960,2750,2750,2750,2750,0
20240902,130000,12960,2750,2750,2750,2750,0
20240902,125900,12960,2750,2750,2750,2750,0
20240902,125800,12960,2750,2750,2750,2750,0
20240902,125700,12960,2750,2750,2750,2750,0
20240902,125600,12960,2750,2750,2750,2750,0
20240902,125500,12960,2750,2750,2750,2750,0
20240902,125400,12960,2750,2750,2750,2750,0
20240902,125300,12960,2750,2750,2750,2750,0
20240902,125200,12960,2750,2750,2750,2750,0
20240902,125100,12960,2750,2750,2750,2750,0
20240902,125000,12960,2750,2750,2750,2750,0
20240902,124900,12960,2750,2750,2750,2750,0
20240902,124800,12960,2750,2750,2750,2750,0
20240902,124700,12960,2750,2750,2750,2750,0
20240902,124600,12960,2750,2750,2750,2750,0
20240902,124500,12960,2750,2750,2750,2750,0
20240902,124400,12960,2750,2750,2750,2750,0
20240902,124300,12960,2750,2750,2750,2750,0
20240902,124200,12960,2750,2750,2750,2750,0
20240902,124100,12960,2750,2750,2750,2750,0
20240902,124000,12960,2750,2750,2750,2750,0
20240902,123900,12960,2750,2750,2750,2750,0
20240902,123800,12960,2750,2750,2750,2750,0
20240902,123700,12960,2750,2750,2750,2750,0
20240902,123600,12960,2750,2750,2750,2750,0
20240902,123500,12960,2750,2750,2750,2750,0
20240902,123400,12960,2750,2750,2750,2750,0
20240902,123300,12960,2750,2750,2750,2750,0
20240902,123200,12960,2750,2750,2750,2750,0
20240902,123100,12960,2750,2750,2750,2750,0
20240902,123000,12960,2750,2750,2750,2750,0
20240902,122900,12960,2750,2750,2750,2750,0
20240902,122800,12960,2750,2750,2750,2750,0
20240902,122700,12960,2750,2750,2750,2750,0
20240902,122600,12960,2750,2750,2750,2750,0
20240902,122500,12960,2750,2750,2750,2750,0
20240902,122400,12960,2750,2750,2750,2750,0
20240902,122300,12960,2750,2750,2750,2750,0
20240902,122200,12960,2750,2750,2750,2750,0
20240902,122100,12960,2750,2750,2750,2750,0
20240902,122000,12960,2750,2750,2750,2750,0
20240902,121900,12960,2750,2750,2750,2750,0
20240902,121800,12960,2750,2750,2750,2750,0
20240902,121700,12960,2750,2750,2750,2750,0
20240902,121600,12960,2750,2750,2750,2750,0
20240902,121500,12960,2750,2750,2750,2750,0
20240902,121400,12960,2750,2750,2750,2750,0
20240902,121300,12960,2750,2750,2750,2750,0
20240902,121200,12960,2750,2750,2750,2750,0
20240902,121100,12960,2750,2750,2750,2750,0
20240902,121000,12960,2750,2750,2750,2750,0
20240902,120900,12960,2750,2750,2750,2750,0
20240902,120800,12960,2750,2750,2750,2750,0
20240902,120700,12960,2750,2750,2750,2750,0
20240902,120600,12960,2750,2750,2750,2750,0
20240902,120500,12960,2750,2750,2750,2750,0
20240902,120400,12960,2750,2750,2750,2750,0
20240902,120300,12960,2750,2750,2750,2750,0
20240902,120200,12960,2750,2750,2750,2750,0
20240902,120100,12960,2750,2750,2750,2750,0
20240902,120000,12960,2750,2750,2750,2750,0
20240902,115900,12960,2750,2750,2750,2750,0
20240902,115800,12960,2750,2750,2750,2750,0
20240902,115700,12960,2750,2750,2750,2750,0
20240902,115600,12960,2750,2750,2750,2750,0
20240902,115500,12960,2750,2750,2750,2750,0
20240902,115400,12960,2750,2750,2750,2750,0
20240902,115300,12960,2750,2750,2750,2750,0
20240902,115200,12960,2750,2750,2750,2750,0
20240902,115100,12960,2750,2750,2750,2750,0
20240902,115000,12960,2750,2750,2750,2750,0
20240902,114900,12960,2750,2750,2750,2750,0
20240902,114800,12960,2750,2750,2750,2750,0
20240902,114700,12960,2750,2750,2750,2750,0
20240902,114600,12960,2750,2750,2750,2750,0
20240902,114500,12960,2750,2750,2750,2750,0
20240902,114400,12960,2750,2750,2750,2750,0
20240902,114300,12960,2750,2750,2750,2750,0
20240902,114200,12960,2750,2750,2750,2750,0
20240902,114100,12960,2750,2750,2750,2750,0
20240902,114000,12960,2750,2750,2750,2750,0
20240902,113900,12960,2750,2750,2750,2750,0
20240902,113800,12960,2750,2750,2750,2750,0
20240902,113700,12960,2750,2750,2750,2750,0
20240902,113600,12960,2750,2750,2750,2750,0
20240902,113500,12960,2750,2750,2750,2750,0
20240902,113400,12960,2750,2750,2750,2750,0
20240902,113300,12960,2750,2750,2750,2750,0
20240902,113200,12960,2750,2750,2750,2750,0
20240902,113100,12960,2750,2750,2750,2750,0
20240902,113000,12960,2750,2750,2750,2750,0
20240902,112900,12960,2750,2750,2750,2750,0
20240902,112800,12960,2750,2750,2750,2750,0
20240902,112700,12960,2750,2750,2750,2750,0
20240902,112600,12960,2750,2750,2750,2750,0
20240902,112500,12960,2750,2750,2750,2750,0
20240902,112400,12960,2750,2750,2750,2750,0
20240902,112300,12960,2750,2750,2750,2750,0
20240902,112200,12960,2750,2750,2750,2750,0
20240902,112100,12960,2750,2750,2750,2750,0
20240902,112000,12960,2750,2750,2750,2750,0
20240902,111900,12960,2750,2750,2750,2750,0
20240902,111800,12960,2750,2750,2750,2750,0
20240902,111700,12960,2750,2750,2750,2750,0
20240902,111600,12960,2750,2750,2750,2750,0
20240902,111500,12960,2750,2750,2750,2750,0
20240902,111400,12960,2750,2750,2750,2750,0
20240902,111300,12960,2750,2750,2750,2750,0
20240902,111200,12960,2750,2750,2750,2750,0
20240902,111100,12960,2750,2750,2750,2750,0
20240902,111000,12960,2750,2750,2750,2750,0
20240902,110900,12960,2750,2750,2750,2750,0
20240902,110800,12960,2750,2750,2750,2750,0
20240902,110700,12960,2750,2750,2750,2750,0
20240902,110600,12960,2750,2750,2750,2750,0
20240902,110500,12960,2750,2750,2750,2750,0
20240902,110400,12960,2750,2750,2750,2750,0
20240902,110300,12960,2750,2750,2750,2750,0
20240902,110200,12960,2750,2750,2750,2750,0
20240902,110100,12960,2750,2750,2750,2750,0
20240902,110000,12960,2750,2750,2750,2750,0
20240902,105900,12960,2750,2750,2750,2750,0
20240902,105800,12960,2750,2750,2750,2750,0
20240902,105700,12960,2750,2750,2750,2750,0
20240902,105600,12960,2750,2750,2750,2750,0
20240902,105500,12960,2750,2750,2750,2750,0
20240902,105400,12960,2750,2750,2750,2750,0
20240902,105300,12960,2750,2750,2750,2750,0
20240902,105200,12960,2750,2750,2750,2750,0
20240902,105100,12960,2750,2750,2750,2750,0
20240902,105000,12960,2750,2750,2750,2750,0
20240902,104900,12960,2750,2750,2750,2750,0
20240902,104800,12960,2750,2750,2750,2750,0
20240902,104700,12960,2750,2750,2750,2750,0
20240902,104600,12960,2750,2750,2750,2750,0
20240902,104500,12960,2750,2750,2750,2750,0
20240902,104400,12960,2750,2750,2750,2750,0
20240902,104300,12960,2750,2750,2750,2750,0
20240902,104200,12960,2750,2750,2750,2750,0
20240902,104100,12960,2750,2750,2750,2750,0
20240902,104000,12960,2750,2750,2750,2750,0
20240902,103900,12960,2750,2750,2750,2750,0
20240902,103800,12960,2750,2750,2750,2750,0
20240902,103700,12960,2750,2750,2750,2750,0
20240902,103600,12960,2750,2750,2750,2750,0
20240902,103500,12960,2750,2750,2750,2750,0
20240902,103400,12960,2750,2750,2750,2750,0
20240902,103300,12960,2750,2750,2750,2750,0
20240902,103200,12960,2750,2750,2750,2750,0
20240902,103100,12960,2750,2750,2750,2750,0
20240902,103000,12960,2750,2750,2750,2750,0
20240902,102900,12960,2750,2750,2750,2750,0
20240902,102800,12960,2750,2750,2750,2750,0
20240902,102700,12960,2750,2750,2750,2750,0
20240902,102600,12960,2750,2750,2750,2750,0
20240902,102500,12960,2750,2750,2750,2750,0
20240902,102400,12960,2750,2750,2750,2750,0
20240902,102300,12960,2750,2750,2750,2750,0
20240902,102200,12960,2750,2750,2750,2750,0
20240902,102100,12960,2750,2750,2750,2750,0
20240902,102000,12960,2750,2750,2750,2750,0
20240902,101900,12960,2750,2750,2750,2750,0
20240902,101800,12960,2750,2750,2750,2750,0
20240902,101700,12960,2750,2750,2750,2750,0
20240902,101600,12960,2750,2750,2750,2750,0
20240902,101500,12960,2750,2750,2750,2750,0
20240902,101400,12960,2750,2750,2750,2750,0
20240902,101300,12960,2750,2750,2750,2750,0
20240902,101200,12960,2750,2750,2750,2750,0
20240902,101100,12960,2750,2750,2750,2750,0
20240902,101000,12960,2750,2750,2750,2750,0
20240902,100900,12960,2750,2750,2750,2750,0
20240902,100800,12960,2750,2750,2750,2750,0
20240902,100700,12960,2750,2750,2750,2750,0
20240902,100600,12960,2750,2750,2750,2750,0
20240902,100500,12960,2750,2750,2750,2750,0
20240902,100400,12960,2750,2750,2750,2750,0
20240902,100300,12960,2750,2750,2750,2750,0
20240902,100200,12960,2750,2750,2750,2750,0
20240902,100100,12960,2750,2750,2750,2750,0
20240902,100000,12960,2750,2750,2750,2750,0
20240902,095900,12960,2750,2750,2750,2750,0
20240902,095800,12960,2750,2750,2750,2750,0
20240902,095700,12960,2750,2750,2750,2750,0
20240902,095600,12960,2750,2750,2750,2750,0
20240902,095500,12960,2750,2750,2750,2750,0
20240902,095400,12960,2750,2750,2750,2750,0
20240902,095300,12960,2750,2750,2750,2750,0
20240902,095200,12960,2750,2750,2750,2750,0
20240902,095100,12960,2750,2750,2750,2750,0
20240902,095000,12960,2750,2750,2750,2750,0
20240902,094900,12960,2750,2750,2750,2750,0
20240902,094800,12960,2750,2750,2750,2750,0
20240902,094700,12960,2750,2750,2750,2750,0
20240902,094600,12960,2750,2750,2750,2750,0
20240902,094500,12960,2750,2750,2750,2750,0
20240902,094400,12960,2750,2750,2750,2750,0
20240902,094300,12960,2750,2750,2750,2750,0
20240902,094200,12960,2750,2750,2750,2750,0
20240902,094100,12960,2750,2750,2750,2750,1
20240902,094000,10210,2310,2310,2310,2310,1
20240902,093900,7900,2300,2300,2300,2300,0
20240902,093800,7900,2300,2300,2300,2300,0
20240902,093700,7900,2300,2300,2300,2300,0
20240902,093600,7900,2300,2300,2300,2300,0
20240902,093500,7900,2300,2300,2300,2300,0
20240902,093400,7900,2300,2300,2300,2300,0
20240902,093300,7900,2300,2300,2300,2300,1
20240902,093200,5600,2800,2800,2800,2800,0
20240902,093100,5600,2800,2800,2800,2800,0
20240902,093000,5600,2800,2800,2800,2800,0
20240902,092900,5600,2800,2800,2800,2800,0
20240902,092800,5600,2800,2800,2800,2800,0
20240902,092700,5600,2800,2800,2800,2800,0
20240902,092600,5600,2800,2800,2800,2800,0
20240902,092500,5600,2800,2800,2800,2800,0
20240902,092400,5600,2800,2800,2800,2800,0
20240902,092300,5600,2800,2800,2800,2800,0
20240902,092200,5600,2800,2800,2800,2800,0
20240902,092100,5600,2800,2800,2800,2800,0
20240902,092000,5600,2800,2800,2800,2800,0
20240902,091900,5600,2800,2800,2800,2800,0
20240902,091800,5600,2800,2800,2800,2800,0
20240902,091700,5600,2800,2800,2800,2800,0
20240902,091600,5600,2800,2800,2800,2800,0
20240902,091500,5600,2800,2800,2800,2800,0
20240902,091400,5600,2800,2800,2800,2800,0
20240902,091300,5600,2800,2800,2800,2800,0
20240902,091200,5600,2800,2800,2800,2800,0
20240902,091100,5600,2800,2800,2800,2800,0
20240902,091000,5600,2800,2800,2800,2800,0
20240902,090900,5600,2800,2800,2800,2800,0
20240902,090800,5600,2800,2800,2800,2800,0
20240902,090700,5600,2800,2800,2800,2800,0
20240902,090600,5600,2800,2800,2800,2800,0
20240902,090500,5600,2800,2800,2800,2800,0
20240902,090400,5600,2800,2800,2800,2800,0
20240902,090300,5600,2800,2800,2800,2800,2
20240902,090200,0,2505,2505,2505,2505,0
20240902,090100,0,2505,2505,2505,2505,0
20240902,090000,0,2505,2505,2505,2505,0