KissMeData/403360/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,212200,376730,10000,10000,10000,10000,1
20240912,212100,376730,10000,10000,10000,10000,0
20240912,212000,376730,10000,10000,10000,10000,0
20240912,211900,376730,10000,10000,10000,10000,0
20240912,211800,376730,10000,10000,10000,10000,0
20240912,211700,376730,10000,10000,10000,10000,0
20240912,211600,376730,10000,10000,10000,10000,0
20240912,211500,376730,10000,10000,10000,10000,0
20240912,211400,376730,10000,10000,10000,10000,0
20240912,211300,376730,10000,10000,10000,10000,0
20240912,211200,376730,10000,10000,10000,10000,0
20240912,211100,376730,10000,10000,10000,10000,0
20240912,211000,376730,10000,10000,10000,10000,0
20240912,210900,376730,10000,10000,10000,10000,0
20240912,210800,376730,10000,10000,10000,10000,0
20240912,210700,376730,10000,10000,10000,10000,0
20240912,210600,376730,10000,10000,10000,10000,0
20240912,210500,376730,10000,10000,10000,10000,0
20240912,210400,376730,10000,10000,10000,10000,0
20240912,210300,376730,10000,10000,10000,10000,0
20240912,210200,376730,10000,10000,10000,10000,0
20240912,210100,376730,10000,10000,10000,10000,0
20240912,210000,376730,10000,10000,10000,10000,0
20240912,205900,376730,10000,10000,10000,10000,0
20240912,205800,376730,10000,10000,10000,10000,0
20240912,205700,376730,10000,10000,10000,10000,0
20240912,205600,376730,10000,10000,10000,10000,0
20240912,205500,376730,10000,10000,10000,10000,0
20240912,205400,376730,10000,10000,10000,10000,0
20240912,205300,376730,10000,10000,10000,10000,0
20240912,205200,376730,10000,10000,10000,10000,1
20240912,205100,376730,10000,10000,10000,10000,0
20240912,205000,376730,10000,10000,10000,10000,0
20240912,204900,376730,10000,10000,10000,10000,0
20240912,204800,376730,10000,10000,10000,10000,0
20240912,204700,376730,10000,10000,10000,10000,0
20240912,204600,376730,10000,10000,10000,10000,0
20240912,204500,376730,10000,10000,10000,10000,0
20240912,204400,376730,10000,10000,10000,10000,0
20240912,204300,376730,10000,10000,10000,10000,0
20240912,204200,376730,10000,10000,10000,10000,0
20240912,204100,376730,10000,10000,10000,10000,0
20240912,204000,376730,10000,10000,10000,10000,0
20240912,203900,376730,10000,10000,10000,10000,0
20240912,203800,376730,10000,10000,10000,10000,0
20240912,203700,376730,10000,10000,10000,10000,0
20240912,203600,376730,10000,10000,10000,10000,0
20240912,203500,376730,10000,10000,10000,10000,0
20240912,203400,376730,10000,10000,10000,10000,0
20240912,203300,376730,10000,10000,10000,10000,0
20240912,203200,376730,10000,10000,10000,10000,0
20240912,203100,376730,10000,10000,10000,10000,0
20240912,203000,376730,10000,10000,10000,10000,0
20240912,202900,376730,10000,10000,10000,10000,0
20240912,202800,376730,10000,10000,10000,10000,0
20240912,202700,376730,10000,10000,10000,10000,0
20240912,202600,376730,10000,10000,10000,10000,0
20240912,202500,376730,10000,10000,10000,10000,0
20240912,202400,376730,10000,10000,10000,10000,0
20240912,202300,376730,10000,10000,10000,10000,0
20240912,202200,376730,10000,10000,10000,10000,1
20240912,202100,376730,10000,10000,10000,10000,0
20240912,202000,376730,10000,10000,10000,10000,0
20240912,201900,376730,10000,10000,10000,10000,0
20240912,201800,376730,10000,10000,10000,10000,0
20240912,201700,376730,10000,10000,10000,10000,0
20240912,201600,376730,10000,10000,10000,10000,0
20240912,201500,376730,10000,10000,10000,10000,0
20240912,201400,376730,10000,10000,10000,10000,0
20240912,201300,376730,10000,10000,10000,10000,0
20240912,201200,376730,10000,10000,10000,10000,0
20240912,201100,376730,10000,10000,10000,10000,0
20240912,201000,376730,10000,10000,10000,10000,0
20240912,200900,376730,10000,10000,10000,10000,0
20240912,200800,376730,10000,10000,10000,10000,0
20240912,200700,376730,10000,10000,10000,10000,0
20240912,200600,376730,10000,10000,10000,10000,0
20240912,200500,376730,10000,10000,10000,10000,0
20240912,200400,376730,10000,10000,10000,10000,0
20240912,200300,376730,10000,10000,10000,10000,0
20240912,200200,376730,10000,10000,10000,10000,0
20240912,200100,376730,10000,10000,10000,10000,0
20240912,200000,376730,10000,10000,10000,10000,0
20240912,195900,376730,10000,10000,10000,10000,0
20240912,195800,376730,10000,10000,10000,10000,0
20240912,195700,376730,10000,10000,10000,10000,0
20240912,195600,376730,10000,10000,10000,10000,0
20240912,195500,376730,10000,10000,10000,10000,0
20240912,195400,376730,10000,10000,10000,10000,0
20240912,195300,376730,10000,10000,10000,10000,0
20240912,195200,376730,10000,10000,10000,10000,1
20240912,195100,376730,10000,10000,10000,10000,0
20240912,195000,376730,10000,10000,10000,10000,0
20240912,194900,376730,10000,10000,10000,10000,0
20240912,194800,376730,10000,10000,10000,10000,0
20240912,194700,376730,10000,10000,10000,10000,0
20240912,194600,376730,10000,10000,10000,10000,0
20240912,194500,376730,10000,10000,10000,10000,0
20240912,194400,376730,10000,10000,10000,10000,0
20240912,194300,376730,10000,10000,10000,10000,0
20240912,194200,376730,10000,10000,10000,10000,0
20240912,194100,376730,10000,10000,10000,10000,0
20240912,194000,376730,10000,10000,10000,10000,0
20240912,193900,376730,10000,10000,10000,10000,0
20240912,193800,376730,10000,10000,10000,10000,0
20240912,193700,376730,10000,10000,10000,10000,0
20240912,193600,376730,10000,10000,10000,10000,0
20240912,193500,376730,10000,10000,10000,10000,0
20240912,193400,376730,10000,10000,10000,10000,0
20240912,193300,376730,10000,10000,10000,10000,0
20240912,193200,376730,10000,10000,10000,10000,0
20240912,193100,376730,10000,10000,10000,10000,0
20240912,193000,376730,10000,10000,10000,10000,0
20240912,192900,376730,10000,10000,10000,10000,0
20240912,192800,376730,10000,10000,10000,10000,0
20240912,192700,376730,10000,10000,10000,10000,0
20240912,192600,376730,10000,10000,10000,10000,0
20240912,192500,376730,10000,10000,10000,10000,0
20240912,192400,376730,10000,10000,10000,10000,0
20240912,192300,376730,10000,10000,10000,10000,0
20240912,192200,376730,10000,10000,10000,10000,1
20240912,192100,376730,10000,10000,10000,10000,0
20240912,192000,376730,10000,10000,10000,10000,0
20240912,191900,376730,10000,10000,10000,10000,0
20240912,191800,376730,10000,10000,10000,10000,0
20240912,191700,376730,10000,10000,10000,10000,0
20240912,191600,376730,10000,10000,10000,10000,0
20240912,191500,376730,10000,10000,10000,10000,0
20240912,191400,376730,10000,10000,10000,10000,0
20240912,191300,376730,10000,10000,10000,10000,0
20240912,191200,376730,10000,10000,10000,10000,0
20240912,191100,376730,10000,10000,10000,10000,0
20240912,191000,376730,10000,10000,10000,10000,0
20240912,190900,376730,10000,10000,10000,10000,0
20240912,190800,376730,10000,10000,10000,10000,0
20240912,190700,376730,10000,10000,10000,10000,0
20240912,190600,376730,10000,10000,10000,10000,0
20240912,190500,376730,10000,10000,10000,10000,0
20240912,190400,376730,10000,10000,10000,10000,0
20240912,190300,376730,10000,10000,10000,10000,0
20240912,190200,376730,10000,10000,10000,10000,0
20240912,190100,376730,10000,10000,10000,10000,0
20240912,190000,376730,10000,10000,10000,10000,0
20240912,185900,376730,10000,10000,10000,10000,0
20240912,185800,376730,10000,10000,10000,10000,0
20240912,185700,376730,10000,10000,10000,10000,0
20240912,185600,376730,10000,10000,10000,10000,0
20240912,185500,376730,10000,10000,10000,10000,0
20240912,185400,376730,10000,10000,10000,10000,0
20240912,185300,376730,10000,10000,10000,10000,0
20240912,185200,376730,10000,10000,10000,10000,1
20240912,185100,376730,10000,10000,10000,10000,0
20240912,185000,376730,10000,10000,10000,10000,0
20240912,184900,376730,10000,10000,10000,10000,0
20240912,184800,376730,10000,10000,10000,10000,0
20240912,184700,376730,10000,10000,10000,10000,0
20240912,184600,376730,10000,10000,10000,10000,0
20240912,184500,376730,10000,10000,10000,10000,0
20240912,184400,376730,10000,10000,10000,10000,0
20240912,184300,376730,10000,10000,10000,10000,0
20240912,184200,376730,10000,10000,10000,10000,0
20240912,184100,376730,10000,10000,10000,10000,0
20240912,184000,376730,10000,10000,10000,10000,0
20240912,183900,376730,10000,10000,10000,10000,0
20240912,183800,376730,10000,10000,10000,10000,0
20240912,183700,376730,10000,10000,10000,10000,0
20240912,183600,376730,10000,10000,10000,10000,0
20240912,183500,376730,10000,10000,10000,10000,0
20240912,183400,376730,10000,10000,10000,10000,0
20240912,183300,376730,10000,10000,10000,10000,0
20240912,183200,376730,10000,10000,10000,10000,0
20240912,183100,376730,10000,10000,10000,10000,0
20240912,183000,376730,10000,10000,10000,10000,0
20240912,182900,376730,10000,10000,10000,10000,0
20240912,182800,376730,10000,10000,10000,10000,0
20240912,182700,376730,10000,10000,10000,10000,0
20240912,182600,376730,10000,10000,10000,10000,0
20240912,182500,376730,10000,10000,10000,10000,0
20240912,182400,376730,10000,10000,10000,10000,0
20240912,182300,376730,10000,10000,10000,10000,0
20240912,182200,376730,10000,10000,10000,10000,1
20240912,182100,376730,10000,10000,10000,10000,0
20240912,182000,376730,10000,10000,10000,10000,0
20240912,181900,376730,10000,10000,10000,10000,0
20240912,181800,376730,10000,10000,10000,10000,0
20240912,181700,376730,10000,10000,10000,10000,0
20240912,181600,376730,10000,10000,10000,10000,0
20240912,181500,376730,10000,10000,10000,10000,0
20240912,181400,376730,10000,10000,10000,10000,0
20240912,181300,376730,10000,10000,10000,10000,0
20240912,181200,376730,10000,10000,10000,10000,0
20240912,181100,376730,10000,10000,10000,10000,0
20240912,181000,376730,10000,10000,10000,10000,0
20240912,180900,376730,10000,10000,10000,10000,0
20240912,180800,376730,10000,10000,10000,10000,0
20240912,180700,376730,10000,10000,10000,10000,0
20240912,180600,376730,10000,10000,10000,10000,0
20240912,180500,376730,10000,10000,10000,10000,0
20240912,180400,376730,10000,10000,10000,10000,0
20240912,180300,376730,10000,10000,10000,10000,0
20240912,180200,376730,10000,10000,10000,10000,0
20240912,180100,376730,10000,10000,10000,10000,0
20240912,180000,376730,10000,10000,10000,10000,0
20240912,175900,376730,10000,10000,10000,10000,0
20240912,175800,376730,10000,10000,10000,10000,0
20240912,175700,376730,10000,10000,10000,10000,0
20240912,175600,376730,10000,10000,10000,10000,0
20240912,175500,376730,10000,10000,10000,10000,0
20240912,175400,376730,10000,10000,10000,10000,0
20240912,175300,376730,10000,10000,10000,10000,0
20240912,175200,376730,10000,10000,10000,10000,1
20240912,175100,376730,10000,10000,10000,10000,0
20240912,175000,376730,10000,10000,10000,10000,0
20240912,174900,376730,10000,10000,10000,10000,0
20240912,174800,376730,10000,10000,10000,10000,0
20240912,174700,376730,10000,10000,10000,10000,0
20240912,174600,376730,10000,10000,10000,10000,0
20240912,174500,376730,10000,10000,10000,10000,0
20240912,174400,376730,10000,10000,10000,10000,0
20240912,174300,376730,10000,10000,10000,10000,0
20240912,174200,376730,10000,10000,10000,10000,0
20240912,174100,376730,10000,10000,10000,10000,0
20240912,174000,376730,10000,10000,10000,10000,0
20240912,173900,376730,10000,10000,10000,10000,0
20240912,173800,376730,10000,10000,10000,10000,0
20240912,173700,376730,10000,10000,10000,10000,0
20240912,173600,376730,10000,10000,10000,10000,0
20240912,173500,376730,10000,10000,10000,10000,0
20240912,173400,376730,10000,10000,10000,10000,0
20240912,173300,376730,10000,10000,10000,10000,0
20240912,173200,376730,10000,10000,10000,10000,0
20240912,173100,376730,10000,10000,10000,10000,0
20240912,173000,376730,10000,10000,10000,10000,0
20240912,172900,376730,10000,10000,10000,10000,0
20240912,172800,376730,10000,10000,10000,10000,0
20240912,172700,376730,10000,10000,10000,10000,0
20240912,172600,376730,10000,10000,10000,10000,0
20240912,172500,376730,10000,10000,10000,10000,0
20240912,172400,376730,10000,10000,10000,10000,0
20240912,172300,376730,10000,10000,10000,10000,0
20240912,172200,376730,10000,10000,10000,10000,1
20240912,172100,376730,10000,10000,10000,10000,0
20240912,172000,376730,10000,10000,10000,10000,0
20240912,171900,376730,10000,10000,10000,10000,0
20240912,171800,376730,10000,10000,10000,10000,0
20240912,171700,376730,10000,10000,10000,10000,0
20240912,171600,376730,10000,10000,10000,10000,0
20240912,171500,376730,10000,10000,10000,10000,0
20240912,171400,376730,10000,10000,10000,10000,0
20240912,171300,376730,10000,10000,10000,10000,0
20240912,171200,376730,10000,10000,10000,10000,0
20240912,171100,376730,10000,10000,10000,10000,0
20240912,171000,376730,10000,10000,10000,10000,0
20240912,170900,376730,10000,10000,10000,10000,0
20240912,170800,376730,10000,10000,10000,10000,0
20240912,170700,376730,10000,10000,10000,10000,0
20240912,170600,376730,10000,10000,10000,10000,0
20240912,170500,376730,10000,10000,10000,10000,0
20240912,170400,376730,10000,10000,10000,10000,0
20240912,170300,376730,10000,10000,10000,10000,0
20240912,170200,376730,10000,10000,10000,10000,0
20240912,170100,376730,10000,10000,10000,10000,0
20240912,170000,376730,10000,10000,10000,10000,0
20240912,165900,376730,10000,10000,10000,10000,0
20240912,165800,376730,10000,10000,10000,10000,0
20240912,165700,376730,10000,10000,10000,10000,0
20240912,165600,376730,10000,10000,10000,10000,0
20240912,165500,376730,10000,10000,10000,10000,0
20240912,165400,376730,10000,10000,10000,10000,0
20240912,165300,376730,10000,10000,10000,10000,0
20240912,165200,376730,10000,10000,10000,10000,1
20240912,165100,376730,10000,10000,10000,10000,0
20240912,165000,376730,10000,10000,10000,10000,0
20240912,164900,376730,10000,10000,10000,10000,0
20240912,164800,376730,10000,10000,10000,10000,0
20240912,164700,376730,10000,10000,10000,10000,0
20240912,164600,376730,10000,10000,10000,10000,0
20240912,164500,376730,10000,10000,10000,10000,0
20240912,164400,376730,10000,10000,10000,10000,0
20240912,164300,376730,10000,10000,10000,10000,0
20240912,164200,376730,10000,10000,10000,10000,0
20240912,164100,376730,10000,10000,10000,10000,0
20240912,164000,376730,10000,10000,10000,10000,0
20240912,163900,376730,10000,10000,10000,10000,0
20240912,163800,376730,10000,10000,10000,10000,0
20240912,163700,376730,10000,10000,10000,10000,0
20240912,163600,376730,10000,10000,10000,10000,0
20240912,163500,376730,10000,10000,10000,10000,0
20240912,163400,376730,10000,10000,10000,10000,0
20240912,163300,376730,10000,10000,10000,10000,0
20240912,163200,376730,10000,10000,10000,10000,0
20240912,163100,376730,10000,10000,10000,10000,0
20240912,163000,376730,10000,10000,10000,10000,0
20240912,162900,376730,10000,10000,10000,10000,0
20240912,162800,376730,10000,10000,10000,10000,0
20240912,162700,376730,10000,10000,10000,10000,0
20240912,162600,376730,10000,10000,10000,10000,0
20240912,162500,376730,10000,10000,10000,10000,0
20240912,162400,376730,10000,10000,10000,10000,0
20240912,162300,376730,10000,10000,10000,10000,0
20240912,162200,376730,10000,10000,10000,10000,1
20240912,162100,376730,10000,10000,10000,10000,0
20240912,162000,376730,10000,10000,10000,10000,0
20240912,161900,376730,10000,10000,10000,10000,0
20240912,161800,376730,10000,10000,10000,10000,0
20240912,161700,376730,10000,10000,10000,10000,0
20240912,161600,376730,10000,10000,10000,10000,0
20240912,161500,376730,10000,10000,10000,10000,0
20240912,161400,376730,10000,10000,10000,10000,0
20240912,161300,376730,10000,10000,10000,10000,0
20240912,161200,376730,10000,10000,10000,10000,0
20240912,161100,376730,10000,10000,10000,10000,0
20240912,161000,376730,10000,10000,10000,10000,0
20240912,160900,376730,10000,10000,10000,10000,0
20240912,160800,376730,10000,10000,10000,10000,0
20240912,160700,376730,10000,10000,10000,10000,0
20240912,160600,376730,10000,10000,10000,10000,0
20240912,160500,376730,10000,10000,10000,10000,0
20240912,160400,376730,10000,10000,10000,10000,0
20240912,160300,376730,10000,10000,10000,10000,0
20240912,160200,376730,10000,10000,10000,10000,0
20240912,160100,376730,10000,10000,10000,10000,0
20240912,160000,376730,10000,10000,10000,10000,0
20240912,155900,376730,10000,10000,10000,10000,0
20240912,155800,376730,10000,10000,10000,10000,0
20240912,155700,376730,10000,10000,10000,10000,0
20240912,155600,376730,10000,10000,10000,10000,0
20240912,155500,376730,10000,10000,10000,10000,0
20240912,155400,376730,10000,10000,10000,10000,0
20240912,155300,376730,10000,10000,10000,10000,0
20240912,155200,376730,10000,10000,10000,10000,1
20240912,155100,376730,10000,10000,10000,10000,0
20240912,155000,376730,10000,10000,10000,10000,0
20240912,154900,376730,10000,10000,10000,10000,0
20240912,154800,376730,10000,10000,10000,10000,0
20240912,154700,376730,10000,10000,10000,10000,0
20240912,154600,376730,10000,10000,10000,10000,0
20240912,154500,376730,10000,10000,10000,10000,0
20240912,154400,376730,10000,10000,10000,10000,0
20240912,154300,376730,10000,10000,10000,10000,0
20240912,154200,376730,10000,10000,10000,10000,0
20240912,154100,376730,10000,10000,10000,10000,0
20240912,154000,376730,10000,10000,10000,10000,0
20240912,153900,376730,10000,10000,10000,10000,0
20240912,153800,376730,10000,10000,10000,10000,0
20240912,153700,376730,10000,10000,10000,10000,0
20240912,153600,376730,10000,10000,10000,10000,0
20240912,153500,376730,10000,10000,10000,10000,0
20240912,153400,376730,10000,10000,10000,10000,0
20240912,153300,376730,10000,10000,10000,10000,0
20240912,153200,376730,10000,10000,10000,10000,0
20240912,153100,376730,10000,10000,10000,10000,0
20240912,153000,376730,10000,10000,10000,10000,0
20240912,152900,376730,10000,10000,10000,10000,0
20240912,152800,376730,10000,10000,10000,10000,0
20240912,152700,376730,10000,10000,10000,10000,0
20240912,152600,376730,10000,10000,10000,10000,0
20240912,152500,376730,10000,10000,10000,10000,0
20240912,152400,376730,10000,10000,10000,10000,0
20240912,152300,376730,10000,10000,10000,10000,0
20240912,152200,376730,10000,10000,10000,10000,0
20240912,152100,376730,10000,10000,10000,10000,0
20240912,152000,376730,10000,10000,10000,10000,0
20240912,151900,376730,10000,10000,10000,10000,0
20240912,151800,376730,10000,10000,10000,10000,0
20240912,151700,376730,10000,10000,10000,10000,0
20240912,151600,376730,10000,10000,10000,10000,0
20240912,151500,376730,10000,10000,10000,10000,0
20240912,151400,376730,10000,10000,10000,10000,0
20240912,151300,376730,10000,10000,10000,10000,0
20240912,151200,376730,10000,10000,10000,10000,0
20240912,151100,376730,10000,10000,10000,10000,0
20240912,151000,376730,10000,10000,10000,10000,0
20240912,150900,376730,10000,10000,10000,10000,0
20240912,150800,376730,10000,10000,10000,10000,0
20240912,150700,376730,10000,10000,10000,10000,0
20240912,150600,376730,10000,10000,10000,10000,0
20240912,150500,376730,10000,10000,10000,10000,0
20240912,150400,376730,10000,10000,10000,10000,0
20240912,150300,376730,10000,10000,10000,10000,0
20240912,150200,376730,10000,10000,10000,10000,0
20240912,150100,376730,10000,10000,10000,10000,0
20240912,150000,376730,10000,10000,10000,10000,0
20240912,145900,376730,10000,10000,10000,10000,0
20240912,145800,376730,10000,10000,10000,10000,0
20240912,145700,376730,10000,10000,10000,10000,0
20240912,145600,376730,10000,10000,10000,10000,0
20240912,145500,376730,10000,10000,10000,10000,0
20240912,145400,376730,10000,10000,10000,10000,0
20240912,145300,376730,10000,10000,10000,10000,0
20240912,145200,376730,10000,10000,10000,10000,0
20240912,145100,376730,10000,10000,10000,10000,0
20240912,145000,376730,10000,10000,10000,10000,0
20240912,144900,376730,10000,10000,10000,10000,0
20240912,144800,376730,10000,10000,10000,10000,0
20240912,144700,376730,10000,10000,10000,10000,0
20240912,144600,376730,10000,10000,10000,10000,0
20240912,144500,376730,10000,10000,10000,10000,0
20240912,144400,376730,10000,10000,10000,10000,0
20240912,144300,376730,10000,10000,10000,10000,0
20240912,144200,376730,10000,10000,10000,10000,0
20240912,144100,376730,10000,10000,10000,10000,0
20240912,144000,376730,10000,10000,10000,10000,0
20240912,143900,376730,10000,10000,10000,10000,0
20240912,143800,376730,10000,10000,10000,10000,0
20240912,143700,376730,10000,10000,10000,10000,0
20240912,143600,376730,10000,10000,10000,10000,0
20240912,143500,376730,10000,10000,10000,10000,0
20240912,143400,376730,10000,10000,10000,10000,0
20240912,143300,376730,10000,10000,10000,10000,0
20240912,143200,376730,10000,10000,10000,10000,0
20240912,143100,376730,10000,10000,10000,10000,0
20240912,143000,376730,10000,10000,10000,10000,0
20240912,142900,376730,10000,10000,10000,10000,0
20240912,142800,376730,10000,10000,10000,10000,0
20240912,142700,376730,10000,10000,10000,10000,0
20240912,142600,376730,10000,10000,10000,10000,0
20240912,142500,376730,10000,10000,10000,10000,0
20240912,142400,376730,10000,10000,10000,10000,0
20240912,142300,376730,10000,10000,10000,10000,0
20240912,142200,376730,10000,10000,10000,10000,0
20240912,142100,376730,10000,10000,10000,10000,0
20240912,142000,376730,10000,10000,10000,10000,0
20240912,141900,376730,10000,10000,10000,10000,0
20240912,141800,376730,10000,10000,10000,10000,0
20240912,141700,376730,10000,10000,10000,10000,0
20240912,141600,376730,10000,10000,10000,10000,0
20240912,141500,376730,10000,10000,10000,10000,0
20240912,141400,376730,10000,10000,10000,10000,0
20240912,141300,376730,10000,10000,10000,10000,0
20240912,141200,376730,10000,10000,10000,10000,0
20240912,141100,376730,10000,10000,10000,10000,0
20240912,141000,376730,10000,10000,10000,10000,0
20240912,140900,376730,10000,10000,10000,10000,0
20240912,140800,376730,10000,10000,10000,10000,0
20240912,140700,376730,10000,10000,10000,10000,0
20240912,140600,376730,10000,10000,10000,10000,0
20240912,140500,376730,10000,10000,10000,10000,0
20240912,140400,376730,10000,10000,10000,10000,0
20240912,140300,376730,10000,10000,10000,10000,0
20240912,140200,376730,10000,10000,10000,10000,0
20240912,140100,376730,10000,10000,10000,10000,0
20240912,140000,376730,10000,10000,10000,10000,0
20240912,135900,376730,10000,10000,10000,10000,0
20240912,135800,376730,10000,10000,10000,10000,0
20240912,135700,376730,10000,10000,10000,10000,0
20240912,135600,376730,10000,10000,10000,10000,0
20240912,135500,376730,10000,10000,10000,10000,0
20240912,135400,376730,10000,10000,10000,10000,0
20240912,135300,376730,10000,10000,10000,10000,0
20240912,135200,376730,10000,10000,10000,10000,0
20240912,135100,376730,10000,10000,10000,10000,0
20240912,135000,376730,10000,10000,10000,10000,0
20240912,134900,376730,10000,10000,10000,10000,0
20240912,134800,376730,10000,10000,10000,10000,0
20240912,134700,376730,10000,10000,10000,10000,0
20240912,134600,376730,10000,10000,10000,10000,0
20240912,134500,376730,10000,10000,10000,10000,0
20240912,134400,376730,10000,10000,10000,10000,0
20240912,134300,376730,10000,10000,10000,10000,0
20240912,134200,376730,10000,10000,10000,10000,0
20240912,134100,376730,10000,10000,10000,10000,0
20240912,134000,376730,10000,10000,10000,10000,0
20240912,133900,376730,10000,10000,10000,10000,0
20240912,133800,376730,10000,10000,10000,10000,0
20240912,133700,376730,10000,10000,10000,10000,0
20240912,133600,376730,10000,10000,10000,10000,0
20240912,133500,376730,10000,10000,10000,10000,0
20240912,133400,376730,10000,10000,10000,10000,0
20240912,133300,376730,10000,10000,10000,10000,0
20240912,133200,376730,10000,10000,10000,10000,0
20240912,133100,376730,10000,10000,10000,10000,0
20240912,133000,376730,10000,10000,10000,10000,0
20240912,132900,376730,10000,10000,10000,10000,0
20240912,132800,376730,10000,10000,10000,10000,0
20240912,132700,376730,10000,10000,10000,10000,0
20240912,132600,376730,10000,10000,10000,10000,0
20240912,132500,376730,10000,10000,10000,10000,0
20240912,132400,376730,10000,10000,10000,10000,0
20240912,132300,376730,10000,10000,10000,10000,0
20240912,132200,376730,10000,10000,10000,10000,0
20240912,132100,376730,10000,10000,10000,10000,0
20240912,132000,376730,10000,10000,10000,10000,0
20240912,131900,376730,10000,10000,10000,10000,0
20240912,131800,376730,10000,10000,10000,10000,0
20240912,131700,376730,10000,10000,10000,10000,0
20240912,131600,376730,10000,10000,10000,10000,0
20240912,131500,376730,10000,10000,10000,10000,0
20240912,131400,376730,10000,10000,10000,10000,0
20240912,131300,376730,10000,10000,10000,10000,0
20240912,131200,376730,10000,10000,10000,10000,0
20240912,131100,376730,10000,10000,10000,10000,0
20240912,131000,376730,10000,10000,10000,10000,0
20240912,130900,376730,10000,10000,10000,10000,0
20240912,130800,376730,10000,10000,10000,10000,0
20240912,130700,376730,10000,10000,10000,10000,0
20240912,130600,376730,10000,10000,10000,10000,0
20240912,130500,376730,10000,10000,10000,10000,0
20240912,130400,376730,10000,10000,10000,10000,0
20240912,130300,376730,10000,10000,10000,10000,0
20240912,130200,376730,10000,10000,10000,10000,0
20240912,130100,376730,10000,10000,10000,10000,0
20240912,130000,376730,10000,10000,10000,10000,0
20240912,125900,376730,10000,10000,10000,10000,0
20240912,125800,376730,10000,10000,10000,10000,0
20240912,125700,376730,10000,10000,10000,10000,0
20240912,125600,376730,10000,10000,10000,10000,0
20240912,125500,376730,10000,10000,10000,10000,0
20240912,125400,376730,10000,10000,10000,10000,0
20240912,125300,376730,10000,10000,10000,10000,0
20240912,125200,376730,10000,10000,10000,10000,0
20240912,125100,376730,10000,10000,10000,10000,0
20240912,125000,376730,10000,10000,10000,10000,0
20240912,124900,376730,10000,10000,10000,10000,0
20240912,124800,376730,10000,10000,10000,10000,0
20240912,124700,376730,10000,10000,10000,10000,0
20240912,124600,376730,10000,10000,10000,10000,0
20240912,124500,376730,10000,10000,10000,10000,0
20240912,124400,376730,10000,10000,10000,10000,0
20240912,124300,376730,10000,10000,10000,10000,0
20240912,124200,376730,10000,10000,10000,10000,0
20240912,124100,376730,10000,10000,10000,10000,0
20240912,124000,376730,10000,10000,10000,10000,0
20240912,123900,376730,10000,10000,10000,10000,0
20240912,123800,376730,10000,10000,10000,10000,0
20240912,123700,376730,10000,10000,10000,10000,0
20240912,123600,376730,10000,10000,10000,10000,0
20240912,123500,376730,10000,10000,10000,10000,0
20240912,123400,376730,10000,10000,10000,10000,0
20240912,123300,376730,10000,10000,10000,10000,0
20240912,123200,376730,10000,10000,10000,10000,0
20240912,123100,376730,10000,10000,10000,10000,0
20240912,123000,376730,10000,10000,10000,10000,0
20240912,122900,376730,10000,10000,10000,10000,0
20240912,122800,376730,10000,10000,10000,10000,0
20240912,122700,376730,10000,10000,10000,10000,0
20240912,122600,376730,10000,10000,10000,10000,0
20240912,122500,376730,10000,10000,10000,10000,0
20240912,122400,376730,10000,10000,10000,10000,0
20240912,122300,376730,10000,10000,10000,10000,0
20240912,122200,376730,10000,10000,10000,10000,0
20240912,122100,376730,10000,10000,10000,10000,0
20240912,122000,376730,10000,10000,10000,10000,0
20240912,121900,376730,10000,10000,10000,10000,0
20240912,121800,376730,10000,10000,10000,10000,0
20240912,121700,376730,10000,10000,10000,10000,0
20240912,121600,376730,10000,10000,10000,10000,0
20240912,121500,376730,10000,10000,10000,10000,0
20240912,121400,376730,10000,10000,10000,10000,0
20240912,121300,376730,10000,10000,10000,10000,0
20240912,121200,376730,10000,10000,10000,10000,0
20240912,121100,376730,10000,10000,10000,10000,0
20240912,121000,376730,10000,10000,10000,10000,0
20240912,120900,376730,10000,10000,10000,10000,0
20240912,120800,376730,10000,10000,10000,10000,0
20240912,120700,376730,10000,10000,10000,10000,0
20240912,120600,376730,10000,10000,10000,10000,0
20240912,120500,376730,10000,10000,10000,10000,0
20240912,120400,376730,10000,10000,10000,10000,0
20240912,120300,376730,10000,10000,10000,10000,0
20240912,120200,376730,10000,10000,10000,10000,0
20240912,120100,376730,10000,10000,10000,10000,0
20240912,120000,376730,10000,10000,10000,10000,0
20240912,115900,376730,10000,10000,10000,10000,0
20240912,115800,376730,10000,10000,10000,10000,1
20240912,115700,366730,10000,10000,10000,10000,0
20240912,115600,366730,10000,10000,10000,10000,0
20240912,115500,366730,10000,10000,10000,10000,0
20240912,115400,366730,10000,10000,10000,10000,0
20240912,115300,366730,10000,10000,10000,10000,0
20240912,115200,366730,10000,10000,10000,10000,0
20240912,115100,366730,10000,10000,10000,10000,0
20240912,115000,366730,10000,10000,10000,10000,0
20240912,114900,366730,10000,10000,10000,10000,0
20240912,114800,366730,10000,10000,10000,10000,0
20240912,114700,366730,10000,10000,10000,10000,0
20240912,114600,366730,10000,10000,10000,10000,0
20240912,114500,366730,10000,10000,10000,10000,0
20240912,114400,366730,10000,10000,10000,10000,0
20240912,114300,366730,10000,10000,10000,10000,0
20240912,114200,366730,10000,10000,10000,10000,0
20240912,114100,366730,10000,10000,10000,10000,0
20240912,114000,366730,10000,10000,10000,10000,0
20240912,113900,366730,10000,10000,10000,10000,0
20240912,113800,366730,10000,10000,10000,10000,0
20240912,113700,366730,10000,10000,10000,10000,0
20240912,113600,366730,10000,10000,10000,10000,0
20240912,113500,366730,10000,10000,10000,10000,0
20240912,113400,366730,10000,10000,10000,10000,0
20240912,113300,366730,10000,10000,10000,10000,0
20240912,113200,366730,10000,10000,10000,10000,0
20240912,113100,366730,10000,10000,10000,10000,0
20240912,113000,366730,10000,10000,10000,10000,0
20240912,112900,366730,10000,10000,10000,10000,0
20240912,112800,366730,10000,10000,10000,10000,0
20240912,112700,366730,10000,10000,10000,10000,0
20240912,112600,366730,10000,10000,10000,10000,0
20240912,112500,366730,10000,10000,10000,10000,0
20240912,112400,366730,10000,10000,10000,10000,0
20240912,112300,366730,10000,10000,10000,10000,0
20240912,112200,366730,10000,10000,10000,10000,0
20240912,112100,366730,10000,10000,10000,10000,0
20240912,112000,366730,10000,10000,10000,10000,0
20240912,111900,366730,10000,10000,10000,10000,0
20240912,111800,366730,10000,10000,10000,10000,0
20240912,111700,366730,10000,10000,10000,10000,0
20240912,111600,366730,10000,10000,10000,10000,0
20240912,111500,366730,10000,10000,10000,10000,0
20240912,111400,366730,10000,10000,10000,10000,0
20240912,111300,366730,10000,10000,10000,10000,0
20240912,111200,366730,10000,10000,10000,10000,0
20240912,111100,366730,10000,10000,10000,10000,0
20240912,111000,366730,10000,10000,10000,10000,0
20240912,110900,366730,10000,10000,10000,10000,0
20240912,110800,366730,10000,10000,10000,10000,0
20240912,110700,366730,10000,10000,10000,10000,0
20240912,110600,366730,10000,10000,10000,10000,0
20240912,110500,366730,10000,10000,10000,10000,0
20240912,110400,366730,10000,10000,10000,10000,0
20240912,110300,366730,10000,10000,10000,10000,0
20240912,110200,366730,10000,10000,10000,10000,0
20240912,110100,366730,10000,10000,10000,10000,0
20240912,110000,366730,10000,10000,10000,10000,0
20240912,105900,366730,10000,10000,10000,10000,0
20240912,105800,366730,10000,10000,10000,10000,0
20240912,105700,366730,10000,10000,10000,10000,0
20240912,105600,366730,10000,10000,10000,10000,0
20240912,105500,366730,10000,10000,10000,10000,0
20240912,105400,366730,10000,10000,10000,10000,0
20240912,105300,366730,10000,10000,10000,10000,0
20240912,105200,366730,10000,10000,10000,10000,0
20240912,105100,366730,10000,10000,10000,10000,0
20240912,105000,366730,10000,10000,10000,10000,0
20240912,104900,366730,10000,10000,10000,10000,0
20240912,104800,366730,10000,10000,10000,10000,0
20240912,104700,366730,10000,10000,10000,10000,0
20240912,104600,366730,10000,10000,10000,10000,0
20240912,104500,366730,10000,10000,10000,10000,0
20240912,104400,366730,10000,10000,10000,10000,0
20240912,104300,366730,10000,10500,10750,10000,4
20240912,104200,325480,10000,10000,10000,10000,0
20240912,104100,325480,10000,10000,10000,10000,0
20240912,104000,325480,10000,10000,10000,10000,0
20240912,103900,325480,10000,10000,10000,10000,0
20240912,103800,325480,10000,10000,10000,10000,8
20240912,103700,245480,10000,10000,10000,10000,0
20240912,103600,245480,10000,10000,10000,10000,0
20240912,103500,245480,10000,10000,10000,10000,0
20240912,103400,245480,10000,10000,10000,10000,0
20240912,103300,245480,10000,10000,10000,10000,0
20240912,103200,245480,10000,10000,10000,10000,0
20240912,103100,245480,10000,10000,10000,10000,0
20240912,103000,245480,10000,10000,10000,10000,0
20240912,102900,245480,10000,10000,10000,10000,0
20240912,102800,245480,10000,10000,10000,10000,0
20240912,102700,245480,10000,10000,10000,10000,0
20240912,102600,245480,10000,10000,10000,10000,0
20240912,102500,245480,10000,10000,10000,10000,0
20240912,102400,245480,10000,10000,10000,10000,0
20240912,102300,245480,10000,10000,10000,10000,0
20240912,102200,245480,10000,10000,10000,10000,0
20240912,102100,245480,10000,10000,10000,10000,0
20240912,102000,245480,10000,10000,10000,10000,0
20240912,101900,245480,10000,10000,10000,10000,0
20240912,101800,245480,10000,10000,10000,10000,0
20240912,101700,245480,10000,10000,10000,10000,0
20240912,101600,245480,10000,10000,10000,10000,0
20240912,101500,245480,10000,10000,10000,10000,3
20240912,101400,215480,10980,10980,10980,10980,0
20240912,101300,215480,10980,10980,10980,10980,0
20240912,101200,215480,10980,10980,10980,10980,0
20240912,101100,215480,10980,10980,10980,10980,0
20240912,101000,215480,10980,10980,10980,10980,0
20240912,100900,215480,10980,10980,10980,10980,0
20240912,100800,215480,10980,10980,10980,10980,0
20240912,100700,215480,10980,10980,10980,10980,0
20240912,100600,215480,10980,10980,10980,10980,0
20240912,100500,215480,10980,10980,10980,10980,0
20240912,100400,215480,10980,10980,10980,10980,0
20240912,100300,215480,10980,10980,10980,10980,0
20240912,100200,215480,10980,10980,10980,10980,0
20240912,100100,215480,10980,10980,10980,10980,0
20240912,100000,215480,10980,10980,10980,10980,0
20240912,095900,215480,10980,10980,10980,10980,0
20240912,095800,215480,10980,10980,10980,10980,0
20240912,095700,215480,10980,10980,10980,10980,0
20240912,095600,215480,10980,10980,10980,10980,0
20240912,095500,215480,10980,10980,10980,10980,0
20240912,095400,215480,10980,10980,10980,10980,0
20240912,095300,215480,10980,10980,10980,10980,0
20240912,095200,215480,10980,10980,10980,10980,0
20240912,095100,215480,10980,10980,10980,10980,0
20240912,095000,215480,10980,10980,10980,10980,0
20240912,094900,215480,10980,10980,10980,10980,0
20240912,094800,215480,10980,10980,10980,10980,0
20240912,094700,215480,10980,10980,10980,10980,0
20240912,094600,215480,10980,10980,10980,10980,0
20240912,094500,215480,10980,10980,10980,10980,0
20240912,094400,215480,10980,10980,10980,10980,0
20240912,094300,215480,10980,10980,10980,10980,0
20240912,094200,215480,10980,10980,10980,10980,0
20240912,094100,215480,10980,10980,10980,10980,0
20240912,094000,215480,10980,10980,10980,10980,0
20240912,093900,215480,10980,10980,10980,10980,0
20240912,093800,215480,10980,10980,10980,10980,0
20240912,093700,215480,10980,10980,10980,10980,0
20240912,093600,215480,10980,10980,10980,10980,0
20240912,093500,215480,10980,10980,10980,10980,0
20240912,093400,215480,10980,10980,10980,10980,0
20240912,093300,215480,10980,10980,10980,10980,0
20240912,093200,215480,10980,10980,10980,10980,0
20240912,093100,215480,10980,10980,10980,10980,0
20240912,093000,215480,10980,10980,10980,10980,0
20240912,092900,215480,10980,10980,10980,10980,0
20240912,092800,215480,10980,10980,10980,10980,0
20240912,092700,215480,10980,10980,10980,10980,0
20240912,092600,215480,10980,10980,10980,10980,0
20240912,092500,215480,10980,10980,10980,10980,0
20240912,092400,215480,10980,10980,10980,10980,0
20240912,092300,215480,10980,10980,10980,10980,0
20240912,092200,215480,10980,10980,10980,10980,0
20240912,092100,215480,10980,10980,10980,10980,0
20240912,092000,215480,10980,10980,10980,10980,0
20240912,091900,215480,10980,10980,10980,10980,0
20240912,091800,215480,10980,10980,10980,10980,0
20240912,091700,215480,10980,10980,10980,10980,0
20240912,091600,215480,10980,10980,10980,10980,0
20240912,091500,215480,10980,10980,10980,10980,0
20240912,091400,215480,10980,10980,10980,10980,0
20240912,091300,215480,10980,10980,10980,10980,0
20240912,091200,215480,10980,10980,10980,10980,0
20240912,091100,215480,10980,10980,10980,10980,0
20240912,091000,215480,10980,10980,10980,10980,0
20240912,090900,215480,10980,10980,10980,10980,0
20240912,090800,215480,10980,10980,10980,10980,0
20240912,090700,215480,10980,10980,10980,10980,0
20240912,090600,215480,10980,10980,10980,10980,0
20240912,090500,215480,10980,10980,10980,10980,0
20240912,090400,215480,10980,10980,10980,10980,0
20240912,090300,215480,10980,9400,10980,9400,22
20240912,090200,0,9570,9570,9570,9570,0
20240912,090100,0,9570,9570,9570,9570,0
20240912,090000,0,9570,9570,9570,9570,0