KissMeData/465320/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,213600,23286235,2150,2150,2150,2150,1
20240903,213500,23286235,2150,2150,2150,2150,0
20240903,213400,23286235,2150,2150,2150,2150,0
20240903,213300,23286235,2150,2150,2150,2150,0
20240903,213200,23286235,2150,2150,2150,2150,0
20240903,213100,23286235,2150,2150,2150,2150,0
20240903,213000,23286235,2150,2150,2150,2150,0
20240903,212900,23286235,2150,2150,2150,2150,0
20240903,212800,23286235,2150,2150,2150,2150,0
20240903,212700,23286235,2150,2150,2150,2150,0
20240903,212600,23286235,2150,2150,2150,2150,0
20240903,212500,23286235,2150,2150,2150,2150,0
20240903,212400,23286235,2150,2150,2150,2150,0
20240903,212300,23286235,2150,2150,2150,2150,0
20240903,212200,23286235,2150,2150,2150,2150,0
20240903,212100,23286235,2150,2150,2150,2150,0
20240903,212000,23286235,2150,2150,2150,2150,0
20240903,211900,23286235,2150,2150,2150,2150,0
20240903,211800,23286235,2150,2150,2150,2150,0
20240903,211700,23286235,2150,2150,2150,2150,0
20240903,211600,23286235,2150,2150,2150,2150,0
20240903,211500,23286235,2150,2150,2150,2150,0
20240903,211400,23286235,2150,2150,2150,2150,0
20240903,211300,23286235,2150,2150,2150,2150,0
20240903,211200,23286235,2150,2150,2150,2150,0
20240903,211100,23286235,2150,2150,2150,2150,0
20240903,211000,23286235,2150,2150,2150,2150,0
20240903,210900,23286235,2150,2150,2150,2150,0
20240903,210800,23286235,2150,2150,2150,2150,0
20240903,210700,23286235,2150,2150,2150,2150,0
20240903,210600,23286235,2150,2150,2150,2150,1
20240903,210500,23286235,2150,2150,2150,2150,0
20240903,210400,23286235,2150,2150,2150,2150,0
20240903,210300,23286235,2150,2150,2150,2150,0
20240903,210200,23286235,2150,2150,2150,2150,0
20240903,210100,23286235,2150,2150,2150,2150,0
20240903,210000,23286235,2150,2150,2150,2150,0
20240903,205900,23286235,2150,2150,2150,2150,0
20240903,205800,23286235,2150,2150,2150,2150,0
20240903,205700,23286235,2150,2150,2150,2150,0
20240903,205600,23286235,2150,2150,2150,2150,0
20240903,205500,23286235,2150,2150,2150,2150,0
20240903,205400,23286235,2150,2150,2150,2150,0
20240903,205300,23286235,2150,2150,2150,2150,0
20240903,205200,23286235,2150,2150,2150,2150,0
20240903,205100,23286235,2150,2150,2150,2150,0
20240903,205000,23286235,2150,2150,2150,2150,0
20240903,204900,23286235,2150,2150,2150,2150,0
20240903,204800,23286235,2150,2150,2150,2150,0
20240903,204700,23286235,2150,2150,2150,2150,0
20240903,204600,23286235,2150,2150,2150,2150,0
20240903,204500,23286235,2150,2150,2150,2150,0
20240903,204400,23286235,2150,2150,2150,2150,0
20240903,204300,23286235,2150,2150,2150,2150,0
20240903,204200,23286235,2150,2150,2150,2150,0
20240903,204100,23286235,2150,2150,2150,2150,0
20240903,204000,23286235,2150,2150,2150,2150,0
20240903,203900,23286235,2150,2150,2150,2150,0
20240903,203800,23286235,2150,2150,2150,2150,0
20240903,203700,23286235,2150,2150,2150,2150,0
20240903,203600,23286235,2150,2150,2150,2150,1
20240903,203500,23286235,2150,2150,2150,2150,0
20240903,203400,23286235,2150,2150,2150,2150,0
20240903,203300,23286235,2150,2150,2150,2150,0
20240903,203200,23286235,2150,2150,2150,2150,0
20240903,203100,23286235,2150,2150,2150,2150,0
20240903,203000,23286235,2150,2150,2150,2150,0
20240903,202900,23286235,2150,2150,2150,2150,0
20240903,202800,23286235,2150,2150,2150,2150,0
20240903,202700,23286235,2150,2150,2150,2150,0
20240903,202600,23286235,2150,2150,2150,2150,0
20240903,202500,23286235,2150,2150,2150,2150,0
20240903,202400,23286235,2150,2150,2150,2150,0
20240903,202300,23286235,2150,2150,2150,2150,0
20240903,202200,23286235,2150,2150,2150,2150,0
20240903,202100,23286235,2150,2150,2150,2150,0
20240903,202000,23286235,2150,2150,2150,2150,0
20240903,201900,23286235,2150,2150,2150,2150,0
20240903,201800,23286235,2150,2150,2150,2150,0
20240903,201700,23286235,2150,2150,2150,2150,0
20240903,201600,23286235,2150,2150,2150,2150,0
20240903,201500,23286235,2150,2150,2150,2150,0
20240903,201400,23286235,2150,2150,2150,2150,0
20240903,201300,23286235,2150,2150,2150,2150,0
20240903,201200,23286235,2150,2150,2150,2150,0
20240903,201100,23286235,2150,2150,2150,2150,0
20240903,201000,23286235,2150,2150,2150,2150,0
20240903,200900,23286235,2150,2150,2150,2150,0
20240903,200800,23286235,2150,2150,2150,2150,0
20240903,200700,23286235,2150,2150,2150,2150,0
20240903,200600,23286235,2150,2150,2150,2150,1
20240903,200500,23286235,2150,2150,2150,2150,0
20240903,200400,23286235,2150,2150,2150,2150,0
20240903,200300,23286235,2150,2150,2150,2150,0
20240903,200200,23286235,2150,2150,2150,2150,0
20240903,200100,23286235,2150,2150,2150,2150,0
20240903,200000,23286235,2150,2150,2150,2150,0
20240903,195900,23286235,2150,2150,2150,2150,0
20240903,195800,23286235,2150,2150,2150,2150,0
20240903,195700,23286235,2150,2150,2150,2150,0
20240903,195600,23286235,2150,2150,2150,2150,0
20240903,195500,23286235,2150,2150,2150,2150,0
20240903,195400,23286235,2150,2150,2150,2150,0
20240903,195300,23286235,2150,2150,2150,2150,0
20240903,195200,23286235,2150,2150,2150,2150,0
20240903,195100,23286235,2150,2150,2150,2150,0
20240903,195000,23286235,2150,2150,2150,2150,0
20240903,194900,23286235,2150,2150,2150,2150,0
20240903,194800,23286235,2150,2150,2150,2150,0
20240903,194700,23286235,2150,2150,2150,2150,0
20240903,194600,23286235,2150,2150,2150,2150,0
20240903,194500,23286235,2150,2150,2150,2150,0
20240903,194400,23286235,2150,2150,2150,2150,0
20240903,194300,23286235,2150,2150,2150,2150,0
20240903,194200,23286235,2150,2150,2150,2150,0
20240903,194100,23286235,2150,2150,2150,2150,0
20240903,194000,23286235,2150,2150,2150,2150,0
20240903,193900,23286235,2150,2150,2150,2150,0
20240903,193800,23286235,2150,2150,2150,2150,0
20240903,193700,23286235,2150,2150,2150,2150,0
20240903,193600,23286235,2150,2150,2150,2150,1
20240903,193500,23286235,2150,2150,2150,2150,0
20240903,193400,23286235,2150,2150,2150,2150,0
20240903,193300,23286235,2150,2150,2150,2150,0
20240903,193200,23286235,2150,2150,2150,2150,0
20240903,193100,23286235,2150,2150,2150,2150,0
20240903,193000,23286235,2150,2150,2150,2150,0
20240903,192900,23286235,2150,2150,2150,2150,0
20240903,192800,23286235,2150,2150,2150,2150,0
20240903,192700,23286235,2150,2150,2150,2150,0
20240903,192600,23286235,2150,2150,2150,2150,0
20240903,192500,23286235,2150,2150,2150,2150,0
20240903,192400,23286235,2150,2150,2150,2150,0
20240903,192300,23286235,2150,2150,2150,2150,0
20240903,192200,23286235,2150,2150,2150,2150,0
20240903,192100,23286235,2150,2150,2150,2150,0
20240903,192000,23286235,2150,2150,2150,2150,0
20240903,191900,23286235,2150,2150,2150,2150,0
20240903,191800,23286235,2150,2150,2150,2150,0
20240903,191700,23286235,2150,2150,2150,2150,0
20240903,191600,23286235,2150,2150,2150,2150,0
20240903,191500,23286235,2150,2150,2150,2150,0
20240903,191400,23286235,2150,2150,2150,2150,0
20240903,191300,23286235,2150,2150,2150,2150,0
20240903,191200,23286235,2150,2150,2150,2150,0
20240903,191100,23286235,2150,2150,2150,2150,0
20240903,191000,23286235,2150,2150,2150,2150,0
20240903,190900,23286235,2150,2150,2150,2150,0
20240903,190800,23286235,2150,2150,2150,2150,0
20240903,190700,23286235,2150,2150,2150,2150,0
20240903,190600,23286235,2150,2150,2150,2150,1
20240903,190500,23286235,2150,2150,2150,2150,0
20240903,190400,23286235,2150,2150,2150,2150,0
20240903,190300,23286235,2150,2150,2150,2150,0
20240903,190200,23286235,2150,2150,2150,2150,0
20240903,190100,23286235,2150,2150,2150,2150,0
20240903,190000,23286235,2150,2150,2150,2150,0
20240903,185900,23286235,2150,2150,2150,2150,0
20240903,185800,23286235,2150,2150,2150,2150,0
20240903,185700,23286235,2150,2150,2150,2150,0
20240903,185600,23286235,2150,2150,2150,2150,0
20240903,185500,23286235,2150,2150,2150,2150,0
20240903,185400,23286235,2150,2150,2150,2150,0
20240903,185300,23286235,2150,2150,2150,2150,0
20240903,185200,23286235,2150,2150,2150,2150,0
20240903,185100,23286235,2150,2150,2150,2150,0
20240903,185000,23286235,2150,2150,2150,2150,0
20240903,184900,23286235,2150,2150,2150,2150,0
20240903,184800,23286235,2150,2150,2150,2150,0
20240903,184700,23286235,2150,2150,2150,2150,0
20240903,184600,23286235,2150,2150,2150,2150,0
20240903,184500,23286235,2150,2150,2150,2150,0
20240903,184400,23286235,2150,2150,2150,2150,0
20240903,184300,23286235,2150,2150,2150,2150,0
20240903,184200,23286235,2150,2150,2150,2150,0
20240903,184100,23286235,2150,2150,2150,2150,0
20240903,184000,23286235,2150,2150,2150,2150,0
20240903,183900,23286235,2150,2150,2150,2150,0
20240903,183800,23286235,2150,2150,2150,2150,0
20240903,183700,23286235,2150,2150,2150,2150,0
20240903,183600,23286235,2150,2150,2150,2150,1
20240903,183500,23286235,2150,2150,2150,2150,0
20240903,183400,23286235,2150,2150,2150,2150,0
20240903,183300,23286235,2150,2150,2150,2150,0
20240903,183200,23286235,2150,2150,2150,2150,0
20240903,183100,23286235,2150,2150,2150,2150,0
20240903,183000,23286235,2150,2150,2150,2150,0
20240903,182900,23286235,2150,2150,2150,2150,0
20240903,182800,23286235,2150,2150,2150,2150,0
20240903,182700,23286235,2150,2150,2150,2150,0
20240903,182600,23286235,2150,2150,2150,2150,0
20240903,182500,23286235,2150,2150,2150,2150,0
20240903,182400,23286235,2150,2150,2150,2150,0
20240903,182300,23286235,2150,2150,2150,2150,0
20240903,182200,23286235,2150,2150,2150,2150,0
20240903,182100,23286235,2150,2150,2150,2150,0
20240903,182000,23286235,2150,2150,2150,2150,0
20240903,181900,23286235,2150,2150,2150,2150,0
20240903,181800,23286235,2150,2150,2150,2150,0
20240903,181700,23286235,2150,2150,2150,2150,0
20240903,181600,23286235,2150,2150,2150,2150,0
20240903,181500,23286235,2150,2150,2150,2150,0
20240903,181400,23286235,2150,2150,2150,2150,0
20240903,181300,23286235,2150,2150,2150,2150,0
20240903,181200,23286235,2150,2150,2150,2150,0
20240903,181100,23286235,2150,2150,2150,2150,0
20240903,181000,23286235,2150,2150,2150,2150,0
20240903,180900,23286235,2150,2150,2150,2150,0
20240903,180800,23286235,2150,2150,2150,2150,0
20240903,180700,23286235,2150,2150,2150,2150,0
20240903,180600,23286235,2150,2150,2150,2150,1
20240903,180500,23286235,2150,2150,2150,2150,0
20240903,180400,23286235,2150,2150,2150,2150,0
20240903,180300,23286235,2150,2150,2150,2150,0
20240903,180200,23286235,2150,2150,2150,2150,0
20240903,180100,23286235,2150,2150,2150,2150,0
20240903,180000,23286235,2150,2150,2150,2150,0
20240903,175900,23286235,2150,2150,2150,2150,0
20240903,175800,23286235,2150,2150,2150,2150,0
20240903,175700,23286235,2150,2150,2150,2150,0
20240903,175600,23286235,2150,2150,2150,2150,0
20240903,175500,23286235,2150,2150,2150,2150,0
20240903,175400,23286235,2150,2150,2150,2150,0
20240903,175300,23286235,2150,2150,2150,2150,0
20240903,175200,23286235,2150,2150,2150,2150,0
20240903,175100,23286235,2150,2150,2150,2150,0
20240903,175000,23286235,2150,2150,2150,2150,0
20240903,174900,23286235,2150,2150,2150,2150,0
20240903,174800,23286235,2150,2150,2150,2150,0
20240903,174700,23286235,2150,2150,2150,2150,0
20240903,174600,23286235,2150,2150,2150,2150,0
20240903,174500,23286235,2150,2150,2150,2150,0
20240903,174400,23286235,2150,2150,2150,2150,0
20240903,174300,23286235,2150,2150,2150,2150,0
20240903,174200,23286235,2150,2150,2150,2150,0
20240903,174100,23286235,2150,2150,2150,2150,0
20240903,174000,23286235,2150,2150,2150,2150,0
20240903,173900,23286235,2150,2150,2150,2150,0
20240903,173800,23286235,2150,2150,2150,2150,0
20240903,173700,23286235,2150,2150,2150,2150,0
20240903,173600,23286235,2150,2150,2150,2150,1
20240903,173500,23286235,2150,2150,2150,2150,0
20240903,173400,23286235,2150,2150,2150,2150,0
20240903,173300,23286235,2150,2150,2150,2150,0
20240903,173200,23286235,2150,2150,2150,2150,0
20240903,173100,23286235,2150,2150,2150,2150,0
20240903,173000,23286235,2150,2150,2150,2150,0
20240903,172900,23286235,2150,2150,2150,2150,0
20240903,172800,23286235,2150,2150,2150,2150,0
20240903,172700,23286235,2150,2150,2150,2150,0
20240903,172600,23286235,2150,2150,2150,2150,0
20240903,172500,23286235,2150,2150,2150,2150,0
20240903,172400,23286235,2150,2150,2150,2150,0
20240903,172300,23286235,2150,2150,2150,2150,0
20240903,172200,23286235,2150,2150,2150,2150,0
20240903,172100,23286235,2150,2150,2150,2150,0
20240903,172000,23286235,2150,2150,2150,2150,0
20240903,171900,23286235,2150,2150,2150,2150,0
20240903,171800,23286235,2150,2150,2150,2150,0
20240903,171700,23286235,2150,2150,2150,2150,0
20240903,171600,23286235,2150,2150,2150,2150,0
20240903,171500,23286235,2150,2150,2150,2150,0
20240903,171400,23286235,2150,2150,2150,2150,0
20240903,171300,23286235,2150,2150,2150,2150,0
20240903,171200,23286235,2150,2150,2150,2150,0
20240903,171100,23286235,2150,2150,2150,2150,0
20240903,171000,23286235,2150,2150,2150,2150,0
20240903,170900,23286235,2150,2150,2150,2150,0
20240903,170800,23286235,2150,2150,2150,2150,0
20240903,170700,23286235,2150,2150,2150,2150,0
20240903,170600,23286235,2150,2150,2150,2150,1
20240903,170500,23286235,2150,2150,2150,2150,0
20240903,170400,23286235,2150,2150,2150,2150,0
20240903,170300,23286235,2150,2150,2150,2150,0
20240903,170200,23286235,2150,2150,2150,2150,0
20240903,170100,23286235,2150,2150,2150,2150,0
20240903,170000,23286235,2150,2150,2150,2150,0
20240903,165900,23286235,2150,2150,2150,2150,0
20240903,165800,23286235,2150,2150,2150,2150,0
20240903,165700,23286235,2150,2150,2150,2150,0
20240903,165600,23286235,2150,2150,2150,2150,0
20240903,165500,23286235,2150,2150,2150,2150,0
20240903,165400,23286235,2150,2150,2150,2150,0
20240903,165300,23286235,2150,2150,2150,2150,0
20240903,165200,23286235,2150,2150,2150,2150,0
20240903,165100,23286235,2150,2150,2150,2150,0
20240903,165000,23286235,2150,2150,2150,2150,0
20240903,164900,23286235,2150,2150,2150,2150,0
20240903,164800,23286235,2150,2150,2150,2150,0
20240903,164700,23286235,2150,2150,2150,2150,0
20240903,164600,23286235,2150,2150,2150,2150,0
20240903,164500,23286235,2150,2150,2150,2150,0
20240903,164400,23286235,2150,2150,2150,2150,0
20240903,164300,23286235,2150,2150,2150,2150,0
20240903,164200,23286235,2150,2150,2150,2150,0
20240903,164100,23286235,2150,2150,2150,2150,0
20240903,164000,23286235,2150,2150,2150,2150,0
20240903,163900,23286235,2150,2150,2150,2150,0
20240903,163800,23286235,2150,2150,2150,2150,0
20240903,163700,23286235,2150,2150,2150,2150,0
20240903,163600,23286235,2150,2150,2150,2150,1
20240903,163500,23286235,2150,2150,2150,2150,0
20240903,163400,23286235,2150,2150,2150,2150,0
20240903,163300,23286235,2150,2150,2150,2150,0
20240903,163200,23286235,2150,2150,2150,2150,0
20240903,163100,23286235,2150,2150,2150,2150,0
20240903,163000,23286235,2150,2150,2150,2150,0
20240903,162900,23286235,2150,2150,2150,2150,0
20240903,162800,23286235,2150,2150,2150,2150,0
20240903,162700,23286235,2150,2150,2150,2150,0
20240903,162600,23286235,2150,2150,2150,2150,0
20240903,162500,23286235,2150,2150,2150,2150,0
20240903,162400,23286235,2150,2150,2150,2150,0
20240903,162300,23286235,2150,2150,2150,2150,0
20240903,162200,23286235,2150,2150,2150,2150,0
20240903,162100,23286235,2150,2150,2150,2150,0
20240903,162000,23286235,2150,2150,2150,2150,0
20240903,161900,23286235,2150,2150,2150,2150,0
20240903,161800,23286235,2150,2150,2150,2150,0
20240903,161700,23286235,2150,2150,2150,2150,0
20240903,161600,23286235,2150,2150,2150,2150,0
20240903,161500,23286235,2150,2150,2150,2150,0
20240903,161400,23286235,2150,2150,2150,2150,0
20240903,161300,23286235,2150,2150,2150,2150,0
20240903,161200,23286235,2150,2150,2150,2150,0
20240903,161100,23286235,2150,2150,2150,2150,0
20240903,161000,23286235,2150,2150,2150,2150,0
20240903,160900,23286235,2150,2150,2150,2150,0
20240903,160800,23286235,2150,2150,2150,2150,0
20240903,160700,23286235,2150,2150,2150,2150,0
20240903,160600,23286235,2150,2150,2150,2150,1
20240903,160500,23286235,2150,2150,2150,2150,0
20240903,160400,23286235,2150,2150,2150,2150,0
20240903,160300,23286235,2150,2150,2150,2150,0
20240903,160200,23286235,2150,2150,2150,2150,0
20240903,160100,23286235,2150,2150,2150,2150,0
20240903,160000,23286235,2150,2150,2150,2150,0
20240903,155900,23286235,2150,2150,2150,2150,0
20240903,155800,23286235,2150,2150,2150,2150,0
20240903,155700,23286235,2150,2150,2150,2150,0
20240903,155600,23286235,2150,2150,2150,2150,0
20240903,155500,23286235,2150,2150,2150,2150,0
20240903,155400,23286235,2150,2150,2150,2150,0
20240903,155300,23286235,2150,2150,2150,2150,0
20240903,155200,23286235,2150,2150,2150,2150,0
20240903,155100,23286235,2150,2150,2150,2150,0
20240903,155000,23286235,2150,2150,2150,2150,0
20240903,154900,23286235,2150,2150,2150,2150,0
20240903,154800,23286235,2150,2150,2150,2150,0
20240903,154700,23286235,2150,2150,2150,2150,0
20240903,154600,23286235,2150,2150,2150,2150,0
20240903,154500,23286235,2150,2150,2150,2150,0
20240903,154400,23286235,2150,2150,2150,2150,0
20240903,154300,23286235,2150,2150,2150,2150,0
20240903,154200,23286235,2150,2150,2150,2150,0
20240903,154100,23286235,2150,2150,2150,2150,0
20240903,154000,23286235,2150,2150,2150,2150,0
20240903,153900,23286235,2150,2150,2150,2150,0
20240903,153800,23286235,2150,2150,2150,2150,0
20240903,153700,23286235,2150,2150,2150,2150,0
20240903,153600,23286235,2150,2150,2150,2150,1
20240903,153500,23286235,2150,2150,2150,2150,0
20240903,153400,23286235,2150,2150,2150,2150,0
20240903,153300,23286235,2150,2150,2150,2150,0
20240903,153200,23286235,2150,2150,2150,2150,0
20240903,153100,23286235,2150,2150,2150,2150,0
20240903,153000,23286235,2150,2150,2150,2150,0
20240903,152900,23286235,2150,2150,2150,2150,0
20240903,152800,23286235,2150,2150,2150,2150,0
20240903,152700,23286235,2150,2150,2150,2150,0
20240903,152600,23286235,2150,2150,2150,2150,0
20240903,152500,23286235,2150,2150,2150,2150,0
20240903,152400,23286235,2150,2150,2150,2150,0
20240903,152300,23286235,2150,2150,2150,2150,0
20240903,152200,23286235,2150,2150,2150,2150,0
20240903,152100,23286235,2150,2150,2150,2150,0
20240903,152000,23286235,2150,2150,2150,2150,0
20240903,151900,23286235,2150,2150,2150,2150,0
20240903,151800,23286235,2150,2150,2150,2150,0
20240903,151700,23286235,2150,2150,2150,2150,0
20240903,151600,23286235,2150,2150,2150,2150,0
20240903,151500,23286235,2150,2150,2150,2150,0
20240903,151400,23286235,2150,2150,2150,2150,0
20240903,151300,23286235,2150,2150,2150,2150,0
20240903,151200,23286235,2150,2150,2150,2150,0
20240903,151100,23286235,2150,2150,2150,2150,1
20240903,151000,23284085,2140,2140,2140,2140,0
20240903,150900,23284085,2140,2140,2140,2140,0
20240903,150800,23284085,2140,2140,2140,2140,0
20240903,150700,23284085,2140,2140,2140,2140,0
20240903,150600,23284085,2140,2140,2140,2140,0
20240903,150500,23284085,2140,2140,2140,2140,0
20240903,150400,23284085,2140,2140,2140,2140,0
20240903,150300,23284085,2140,2140,2140,2140,0
20240903,150200,23284085,2140,2140,2140,2140,0
20240903,150100,23284085,2140,2140,2140,2140,0
20240903,150000,23284085,2140,2140,2140,2140,0
20240903,145900,23284085,2140,2140,2140,2140,0
20240903,145800,23284085,2140,2140,2140,2140,0
20240903,145700,23284085,2140,2140,2140,2140,0
20240903,145600,23284085,2140,2140,2140,2140,0
20240903,145500,23284085,2140,2140,2140,2140,0
20240903,145400,23284085,2140,2140,2140,2140,0
20240903,145300,23284085,2140,2140,2140,2140,0
20240903,145200,23284085,2140,2140,2140,2140,0
20240903,145100,23284085,2140,2140,2140,2140,0
20240903,145000,23284085,2140,2140,2140,2140,0
20240903,144900,23284085,2140,2140,2140,2140,0
20240903,144800,23284085,2140,2140,2140,2140,0
20240903,144700,23284085,2140,2140,2140,2140,0
20240903,144600,23284085,2140,2140,2140,2140,0
20240903,144500,23284085,2140,2140,2140,2140,0
20240903,144400,23284085,2140,2140,2140,2140,0
20240903,144300,23284085,2140,2140,2140,2140,0
20240903,144200,23284085,2140,2140,2140,2140,0
20240903,144100,23284085,2140,2140,2140,2140,0
20240903,144000,23284085,2140,2140,2140,2140,0
20240903,143900,23284085,2140,2140,2140,2140,0
20240903,143800,23284085,2140,2140,2140,2140,0
20240903,143700,23284085,2140,2140,2140,2140,0
20240903,143600,23284085,2140,2140,2140,2140,0
20240903,143500,23284085,2140,2140,2140,2140,0
20240903,143400,23284085,2140,2140,2140,2140,0
20240903,143300,23284085,2140,2140,2140,2140,0
20240903,143200,23284085,2140,2140,2140,2140,0
20240903,143100,23284085,2140,2140,2140,2140,0
20240903,143000,23284085,2140,2140,2140,2140,0
20240903,142900,23284085,2140,2140,2140,2140,0
20240903,142800,23284085,2140,2140,2140,2140,0
20240903,142700,23284085,2140,2140,2140,2140,0
20240903,142600,23284085,2140,2140,2140,2140,0
20240903,142500,23284085,2140,2140,2140,2140,0
20240903,142400,23284085,2140,2140,2140,2140,0
20240903,142300,23284085,2140,2140,2140,2140,0
20240903,142200,23284085,2140,2140,2140,2140,0
20240903,142100,23284085,2140,2140,2140,2140,0
20240903,142000,23284085,2140,2140,2140,2140,0
20240903,141900,23284085,2140,2140,2140,2140,0
20240903,141800,23284085,2140,2140,2140,2140,0
20240903,141700,23284085,2140,2140,2140,2140,0
20240903,141600,23284085,2140,2140,2140,2140,0
20240903,141500,23284085,2140,2140,2140,2140,0
20240903,141400,23284085,2140,2140,2140,2140,0
20240903,141300,23284085,2140,2140,2140,2140,0
20240903,141200,23284085,2140,2140,2140,2140,0
20240903,141100,23284085,2140,2140,2140,2140,0
20240903,141000,23284085,2140,2140,2140,2140,0
20240903,140900,23284085,2140,2140,2140,2140,0
20240903,140800,23284085,2140,2140,2140,2140,0
20240903,140700,23284085,2140,2140,2140,2140,0
20240903,140600,23284085,2140,2140,2140,2140,0
20240903,140500,23284085,2140,2140,2140,2140,0
20240903,140400,23284085,2140,2140,2140,2140,0
20240903,140300,23284085,2140,2140,2140,2140,0
20240903,140200,23284085,2140,2140,2140,2140,0
20240903,140100,23284085,2140,2140,2140,2140,0
20240903,140000,23284085,2140,2140,2140,2140,0
20240903,135900,23284085,2140,2140,2140,2140,0
20240903,135800,23284085,2140,2140,2140,2140,0
20240903,135700,23284085,2140,2140,2140,2140,0
20240903,135600,23284085,2140,2140,2140,2140,0
20240903,135500,23284085,2140,2140,2140,2140,0
20240903,135400,23284085,2140,2140,2140,2140,0
20240903,135300,23284085,2140,2140,2140,2140,0
20240903,135200,23284085,2140,2140,2140,2140,0
20240903,135100,23284085,2140,2140,2140,2140,0
20240903,135000,23284085,2140,2140,2140,2140,0
20240903,134900,23284085,2140,2140,2140,2140,0
20240903,134800,23284085,2140,2140,2140,2140,0
20240903,134700,23284085,2140,2140,2140,2140,0
20240903,134600,23284085,2140,2140,2140,2140,0
20240903,134500,23284085,2140,2140,2140,2140,0
20240903,134400,23284085,2140,2140,2140,2140,0
20240903,134300,23284085,2140,2140,2140,2140,0
20240903,134200,23284085,2140,2140,2140,2140,0
20240903,134100,23284085,2140,2140,2140,2140,0
20240903,134000,23284085,2140,2140,2140,2140,0
20240903,133900,23284085,2140,2140,2140,2140,0
20240903,133800,23284085,2140,2140,2140,2140,0
20240903,133700,23284085,2140,2140,2140,2140,0
20240903,133600,23284085,2140,2140,2140,2140,0
20240903,133500,23284085,2140,2140,2140,2140,0
20240903,133400,23284085,2140,2140,2140,2140,0
20240903,133300,23284085,2140,2140,2140,2140,0
20240903,133200,23284085,2140,2140,2140,2140,0
20240903,133100,23284085,2140,2140,2140,2140,0
20240903,133000,23284085,2140,2140,2140,2140,0
20240903,132900,23284085,2140,2140,2140,2140,0
20240903,132800,23284085,2140,2140,2140,2140,0
20240903,132700,23284085,2140,2140,2140,2140,0
20240903,132600,23284085,2140,2140,2140,2140,0
20240903,132500,23284085,2140,2140,2140,2140,0
20240903,132400,23284085,2140,2140,2140,2140,0
20240903,132300,23284085,2140,2140,2140,2140,0
20240903,132200,23284085,2140,2140,2140,2140,0
20240903,132100,23284085,2140,2140,2140,2140,0
20240903,132000,23284085,2140,2140,2140,2140,0
20240903,131900,23284085,2140,2140,2140,2140,0
20240903,131800,23284085,2140,2140,2140,2140,0
20240903,131700,23284085,2140,2140,2140,2140,0
20240903,131600,23284085,2140,2140,2140,2140,0
20240903,131500,23284085,2140,2140,2140,2140,0
20240903,131400,23284085,2140,2140,2140,2140,0
20240903,131300,23284085,2140,2140,2140,2140,0
20240903,131200,23284085,2140,2140,2140,2140,0
20240903,131100,23284085,2140,2140,2140,2140,0
20240903,131000,23284085,2140,2140,2140,2140,0
20240903,130900,23284085,2140,2140,2140,2140,0
20240903,130800,23284085,2140,2140,2140,2140,0
20240903,130700,23284085,2140,2140,2140,2140,0
20240903,130600,23284085,2140,2140,2140,2140,0
20240903,130500,23284085,2140,2140,2140,2140,0
20240903,130400,23284085,2140,2140,2140,2140,0
20240903,130300,23284085,2140,2140,2140,2140,0
20240903,130200,23284085,2140,2140,2140,2140,429
20240903,130100,22366025,2140,2140,2140,2140,0
20240903,130000,22366025,2140,2140,2140,2140,0
20240903,125900,22366025,2140,2140,2140,2140,0
20240903,125800,22366025,2140,2140,2140,2140,0
20240903,125700,22366025,2140,2140,2140,2140,0
20240903,125600,22366025,2140,2140,2140,2140,0
20240903,125500,22366025,2140,2140,2140,2140,0
20240903,125400,22366025,2140,2140,2140,2140,0
20240903,125300,22366025,2140,2140,2140,2140,0
20240903,125200,22366025,2140,2140,2140,2140,0
20240903,125100,22366025,2140,2140,2140,2140,1
20240903,125000,22363885,2140,2140,2140,2140,0
20240903,124900,22363885,2140,2140,2140,2140,0
20240903,124800,22363885,2140,2140,2140,2140,0
20240903,124700,22363885,2140,2140,2140,2140,0
20240903,124600,22363885,2140,2140,2140,2140,0
20240903,124500,22363885,2140,2140,2140,2140,0
20240903,124400,22363885,2140,2140,2140,2140,0
20240903,124300,22363885,2140,2140,2140,2140,0
20240903,124200,22363885,2140,2140,2140,2140,0
20240903,124100,22363885,2140,2140,2140,2140,0
20240903,124000,22363885,2140,2140,2140,2140,0
20240903,123900,22363885,2140,2140,2140,2140,0
20240903,123800,22363885,2140,2145,2145,2140,400
20240903,123700,21507635,2140,2140,2140,2140,0
20240903,123600,21507635,2140,2140,2140,2140,0
20240903,123500,21507635,2140,2140,2140,2140,0
20240903,123400,21507635,2140,2140,2140,2140,0
20240903,123300,21507635,2140,2140,2140,2140,0
20240903,123200,21507635,2140,2140,2140,2140,0
20240903,123100,21507635,2140,2140,2140,2140,0
20240903,123000,21507635,2140,2140,2140,2140,0
20240903,122900,21507635,2140,2140,2140,2140,0
20240903,122800,21507635,2140,2140,2140,2140,0
20240903,122700,21507635,2140,2140,2140,2140,0
20240903,122600,21507635,2140,2140,2140,2140,0
20240903,122500,21507635,2140,2140,2140,2140,0
20240903,122400,21507635,2140,2140,2140,2140,0
20240903,122300,21507635,2140,2140,2140,2140,0
20240903,122200,21507635,2140,2140,2140,2140,0
20240903,122100,21507635,2140,2140,2140,2140,0
20240903,122000,21507635,2140,2140,2140,2140,0
20240903,121900,21507635,2140,2140,2140,2140,0
20240903,121800,21507635,2140,2140,2140,2140,0
20240903,121700,21507635,2140,2140,2140,2140,0
20240903,121600,21507635,2140,2140,2140,2140,0
20240903,121500,21507635,2140,2140,2140,2140,0
20240903,121400,21507635,2140,2140,2140,2140,0
20240903,121300,21507635,2140,2140,2140,2140,0
20240903,121200,21507635,2140,2140,2140,2140,0
20240903,121100,21507635,2140,2140,2140,2140,0
20240903,121000,21507635,2140,2140,2140,2140,0
20240903,120900,21507635,2140,2140,2140,2140,0
20240903,120800,21507635,2140,2140,2140,2140,0
20240903,120700,21507635,2140,2140,2140,2140,0
20240903,120600,21507635,2140,2140,2140,2140,0
20240903,120500,21507635,2140,2140,2140,2140,0
20240903,120400,21507635,2140,2140,2140,2140,0
20240903,120300,21507635,2140,2140,2140,2140,0
20240903,120200,21507635,2140,2140,2140,2140,0
20240903,120100,21507635,2140,2140,2140,2140,0
20240903,120000,21507635,2140,2140,2140,2140,0
20240903,115900,21507635,2140,2140,2140,2140,0
20240903,115800,21507635,2140,2140,2140,2140,0
20240903,115700,21507635,2140,2140,2140,2140,0
20240903,115600,21507635,2140,2140,2140,2140,0
20240903,115500,21507635,2140,2140,2140,2140,0
20240903,115400,21507635,2140,2140,2140,2140,0
20240903,115300,21507635,2140,2140,2140,2140,0
20240903,115200,21507635,2140,2140,2140,2140,182
20240903,115100,21118155,2145,2145,2145,2145,0
20240903,115000,21118155,2145,2145,2145,2145,0
20240903,114900,21118155,2145,2145,2145,2145,0
20240903,114800,21118155,2145,2145,2145,2145,0
20240903,114700,21118155,2145,2145,2145,2145,0
20240903,114600,21118155,2145,2145,2145,2145,0
20240903,114500,21118155,2145,2145,2145,2145,0
20240903,114400,21118155,2145,2145,2145,2145,0
20240903,114300,21118155,2145,2145,2145,2145,0
20240903,114200,21118155,2145,2145,2145,2145,0
20240903,114100,21118155,2145,2145,2145,2145,0
20240903,114000,21118155,2145,2145,2145,2145,0
20240903,113900,21118155,2145,2145,2145,2145,0
20240903,113800,21118155,2145,2145,2145,2145,0
20240903,113700,21118155,2145,2145,2145,2145,0
20240903,113600,21118155,2145,2145,2145,2145,0
20240903,113500,21118155,2145,2145,2145,2145,0
20240903,113400,21118155,2145,2145,2145,2145,0
20240903,113300,21118155,2145,2145,2145,2145,0
20240903,113200,21118155,2145,2145,2145,2145,0
20240903,113100,21118155,2145,2145,2145,2145,0
20240903,113000,21118155,2145,2145,2145,2145,0
20240903,112900,21118155,2145,2145,2145,2145,0
20240903,112800,21118155,2145,2145,2145,2145,0
20240903,112700,21118155,2145,2145,2145,2145,0
20240903,112600,21118155,2145,2145,2145,2145,0
20240903,112500,21118155,2145,2145,2145,2145,0
20240903,112400,21118155,2145,2145,2145,2145,0
20240903,112300,21118155,2145,2145,2145,2145,0
20240903,112200,21118155,2145,2145,2145,2145,0
20240903,112100,21118155,2145,2145,2145,2145,0
20240903,112000,21118155,2145,2145,2145,2145,0
20240903,111900,21118155,2145,2145,2145,2145,0
20240903,111800,21118155,2145,2145,2145,2145,1864
20240903,111700,17119875,2145,2145,2145,2145,82
20240903,111600,16943985,2145,2145,2145,2145,0
20240903,111500,16943985,2145,2145,2145,2145,0
20240903,111400,16943985,2145,2145,2145,2145,0
20240903,111300,16943985,2145,2145,2145,2145,0
20240903,111200,16943985,2145,2145,2145,2145,0
20240903,111100,16943985,2145,2145,2145,2145,0
20240903,111000,16943985,2145,2145,2145,2145,0
20240903,110900,16943985,2145,2145,2145,2145,0
20240903,110800,16943985,2145,2145,2145,2145,0
20240903,110700,16943985,2145,2145,2145,2145,0
20240903,110600,16943985,2145,2145,2145,2145,318
20240903,110500,16261875,2145,2145,2145,2145,0
20240903,110400,16261875,2145,2145,2145,2145,0
20240903,110300,16261875,2145,2145,2145,2145,0
20240903,110200,16261875,2145,2145,2145,2145,679
20240903,110100,14805420,2150,2150,2150,2150,0
20240903,110000,14805420,2150,2150,2150,2150,0
20240903,105900,14805420,2150,2150,2150,2150,0
20240903,105800,14805420,2150,2150,2150,2150,0
20240903,105700,14805420,2150,2150,2150,2150,0
20240903,105600,14805420,2150,2150,2150,2150,0
20240903,105500,14805420,2150,2150,2150,2150,0
20240903,105400,14805420,2150,2150,2150,2150,0
20240903,105300,14805420,2150,2150,2150,2150,0
20240903,105200,14805420,2150,2150,2150,2150,0
20240903,105100,14805420,2150,2150,2150,2150,0
20240903,105000,14805420,2150,2150,2150,2150,0
20240903,104900,14805420,2150,2150,2150,2150,0
20240903,104800,14805420,2150,2150,2150,2150,0
20240903,104700,14805420,2150,2150,2150,2150,0
20240903,104600,14805420,2150,2150,2150,2150,0
20240903,104500,14805420,2150,2150,2150,2150,0
20240903,104400,14805420,2150,2150,2150,2150,0
20240903,104300,14805420,2150,2150,2150,2150,0
20240903,104200,14805420,2150,2150,2150,2150,0
20240903,104100,14805420,2150,2150,2150,2150,0
20240903,104000,14805420,2150,2150,2150,2150,0
20240903,103900,14805420,2150,2150,2150,2150,0
20240903,103800,14805420,2150,2150,2150,2150,0
20240903,103700,14805420,2150,2150,2150,2150,10
20240903,103600,14783920,2140,2140,2140,2140,0
20240903,103500,14783920,2140,2140,2140,2140,0
20240903,103400,14783920,2140,2140,2140,2140,0
20240903,103300,14783920,2140,2140,2140,2140,0
20240903,103200,14783920,2140,2140,2140,2140,0
20240903,103100,14783920,2140,2140,2140,2140,0
20240903,103000,14783920,2140,2140,2140,2140,0
20240903,102900,14783920,2140,2140,2140,2140,0
20240903,102800,14783920,2140,2140,2140,2140,5000
20240903,102700,4083920,2150,2150,2150,2150,0
20240903,102600,4083920,2150,2150,2150,2150,0
20240903,102500,4083920,2150,2150,2150,2150,0
20240903,102400,4083920,2150,2150,2150,2150,0
20240903,102300,4083920,2150,2150,2150,2150,0
20240903,102200,4083920,2150,2150,2150,2150,0
20240903,102100,4083920,2150,2150,2150,2150,0
20240903,102000,4083920,2150,2150,2150,2150,0
20240903,101900,4083920,2150,2150,2150,2150,0
20240903,101800,4083920,2150,2150,2150,2150,0
20240903,101700,4083920,2150,2150,2150,2150,0
20240903,101600,4083920,2150,2150,2150,2150,0
20240903,101500,4083920,2150,2150,2150,2150,0
20240903,101400,4083920,2150,2150,2150,2150,0
20240903,101300,4083920,2150,2150,2150,2150,0
20240903,101200,4083920,2150,2150,2150,2150,0
20240903,101100,4083920,2150,2150,2150,2150,0
20240903,101000,4083920,2150,2150,2150,2150,0
20240903,100900,4083920,2150,2150,2150,2150,0
20240903,100800,4083920,2150,2150,2150,2150,0
20240903,100700,4083920,2150,2150,2150,2150,0
20240903,100600,4083920,2150,2150,2150,2150,0
20240903,100500,4083920,2150,2150,2150,2150,0
20240903,100400,4083920,2150,2150,2150,2150,0
20240903,100300,4083920,2150,2150,2150,2150,0
20240903,100200,4083920,2150,2150,2150,2150,0
20240903,100100,4083920,2150,2150,2150,2150,0
20240903,100000,4083920,2150,2150,2150,2150,0
20240903,095900,4083920,2150,2150,2150,2150,0
20240903,095800,4083920,2150,2150,2150,2150,0
20240903,095700,4083920,2150,2150,2150,2150,1350
20240903,095600,1181420,2160,2160,2160,2160,0
20240903,095500,1181420,2160,2160,2160,2160,0
20240903,095400,1181420,2160,2160,2160,2160,0
20240903,095300,1181420,2160,2160,2160,2160,0
20240903,095200,1181420,2160,2160,2160,2160,3
20240903,095100,1174940,2160,2160,2160,2160,0
20240903,095000,1174940,2160,2160,2160,2160,0
20240903,094900,1174940,2160,2160,2160,2160,0
20240903,094800,1174940,2160,2160,2160,2160,0
20240903,094700,1174940,2160,2160,2160,2160,0
20240903,094600,1174940,2160,2160,2160,2160,0
20240903,094500,1174940,2160,2160,2160,2160,0
20240903,094400,1174940,2160,2160,2160,2160,0
20240903,094300,1174940,2160,2160,2160,2160,0
20240903,094200,1174940,2160,2160,2160,2160,0
20240903,094100,1174940,2160,2160,2160,2160,0
20240903,094000,1174940,2160,2160,2160,2160,4
20240903,093900,1166300,2140,2140,2140,2140,0
20240903,093800,1166300,2140,2140,2140,2140,0
20240903,093700,1166300,2140,2140,2140,2140,0
20240903,093600,1166300,2140,2140,2140,2140,0
20240903,093500,1166300,2140,2140,2140,2140,0
20240903,093400,1166300,2140,2140,2140,2140,0
20240903,093300,1166300,2140,2140,2140,2140,0
20240903,093200,1166300,2140,2140,2140,2140,0
20240903,093100,1166300,2140,2140,2140,2140,0
20240903,093000,1166300,2140,2140,2140,2140,0
20240903,092900,1166300,2140,2140,2140,2140,0
20240903,092800,1166300,2140,2140,2140,2140,0
20240903,092700,1166300,2140,2140,2140,2140,0
20240903,092600,1166300,2140,2140,2140,2140,0
20240903,092500,1166300,2140,2140,2140,2140,0
20240903,092400,1166300,2140,2140,2140,2140,545
20240903,092300,0,2155,2155,2155,2155,0
20240903,092200,0,2155,2155,2155,2155,0
20240903,092100,0,2155,2155,2155,2155,0
20240903,092000,0,2155,2155,2155,2155,0
20240903,091900,0,2155,2155,2155,2155,0
20240903,091800,0,2155,2155,2155,2155,0
20240903,091700,0,2155,2155,2155,2155,0
20240903,091600,0,2155,2155,2155,2155,0
20240903,091500,0,2155,2155,2155,2155,0
20240903,091400,0,2155,2155,2155,2155,0
20240903,091300,0,2155,2155,2155,2155,0
20240903,091200,0,2155,2155,2155,2155,0
20240903,091100,0,2155,2155,2155,2155,0
20240903,091000,0,2155,2155,2155,2155,0
20240903,090900,0,2155,2155,2155,2155,0
20240903,090800,0,2155,2155,2155,2155,0
20240903,090700,0,2155,2155,2155,2155,0
20240903,090600,0,2155,2155,2155,2155,0
20240903,090500,0,2155,2155,2155,2155,0
20240903,090400,0,2155,2155,2155,2155,0
20240903,090300,0,2155,2155,2155,2155,0
20240903,090200,0,2155,2155,2155,2155,0
20240903,090100,0,2155,2155,2155,2155,0
20240903,090000,0,2155,2155,2155,2155,0