KissMeData/465320/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,213500,4733665,2135,2135,2135,2135,1
20240906,213400,4733665,2135,2135,2135,2135,0
20240906,213300,4733665,2135,2135,2135,2135,0
20240906,213200,4733665,2135,2135,2135,2135,0
20240906,213100,4733665,2135,2135,2135,2135,0
20240906,213000,4733665,2135,2135,2135,2135,0
20240906,212900,4733665,2135,2135,2135,2135,0
20240906,212800,4733665,2135,2135,2135,2135,0
20240906,212700,4733665,2135,2135,2135,2135,0
20240906,212600,4733665,2135,2135,2135,2135,0
20240906,212500,4733665,2135,2135,2135,2135,0
20240906,212400,4733665,2135,2135,2135,2135,0
20240906,212300,4733665,2135,2135,2135,2135,0
20240906,212200,4733665,2135,2135,2135,2135,0
20240906,212100,4733665,2135,2135,2135,2135,0
20240906,212000,4733665,2135,2135,2135,2135,0
20240906,211900,4733665,2135,2135,2135,2135,0
20240906,211800,4733665,2135,2135,2135,2135,0
20240906,211700,4733665,2135,2135,2135,2135,0
20240906,211600,4733665,2135,2135,2135,2135,0
20240906,211500,4733665,2135,2135,2135,2135,0
20240906,211400,4733665,2135,2135,2135,2135,0
20240906,211300,4733665,2135,2135,2135,2135,0
20240906,211200,4733665,2135,2135,2135,2135,0
20240906,211100,4733665,2135,2135,2135,2135,0
20240906,211000,4733665,2135,2135,2135,2135,0
20240906,210900,4733665,2135,2135,2135,2135,0
20240906,210800,4733665,2135,2135,2135,2135,0
20240906,210700,4733665,2135,2135,2135,2135,0
20240906,210600,4733665,2135,2135,2135,2135,0
20240906,210500,4733665,2135,2135,2135,2135,1
20240906,210400,4733665,2135,2135,2135,2135,0
20240906,210300,4733665,2135,2135,2135,2135,0
20240906,210200,4733665,2135,2135,2135,2135,0
20240906,210100,4733665,2135,2135,2135,2135,0
20240906,210000,4733665,2135,2135,2135,2135,0
20240906,205900,4733665,2135,2135,2135,2135,0
20240906,205800,4733665,2135,2135,2135,2135,0
20240906,205700,4733665,2135,2135,2135,2135,0
20240906,205600,4733665,2135,2135,2135,2135,0
20240906,205500,4733665,2135,2135,2135,2135,0
20240906,205400,4733665,2135,2135,2135,2135,0
20240906,205300,4733665,2135,2135,2135,2135,0
20240906,205200,4733665,2135,2135,2135,2135,0
20240906,205100,4733665,2135,2135,2135,2135,0
20240906,205000,4733665,2135,2135,2135,2135,0
20240906,204900,4733665,2135,2135,2135,2135,0
20240906,204800,4733665,2135,2135,2135,2135,0
20240906,204700,4733665,2135,2135,2135,2135,0
20240906,204600,4733665,2135,2135,2135,2135,0
20240906,204500,4733665,2135,2135,2135,2135,0
20240906,204400,4733665,2135,2135,2135,2135,0
20240906,204300,4733665,2135,2135,2135,2135,0
20240906,204200,4733665,2135,2135,2135,2135,0
20240906,204100,4733665,2135,2135,2135,2135,0
20240906,204000,4733665,2135,2135,2135,2135,0
20240906,203900,4733665,2135,2135,2135,2135,0
20240906,203800,4733665,2135,2135,2135,2135,0
20240906,203700,4733665,2135,2135,2135,2135,0
20240906,203600,4733665,2135,2135,2135,2135,0
20240906,203500,4733665,2135,2135,2135,2135,1
20240906,203400,4733665,2135,2135,2135,2135,0
20240906,203300,4733665,2135,2135,2135,2135,0
20240906,203200,4733665,2135,2135,2135,2135,0
20240906,203100,4733665,2135,2135,2135,2135,0
20240906,203000,4733665,2135,2135,2135,2135,0
20240906,202900,4733665,2135,2135,2135,2135,0
20240906,202800,4733665,2135,2135,2135,2135,0
20240906,202700,4733665,2135,2135,2135,2135,0
20240906,202600,4733665,2135,2135,2135,2135,0
20240906,202500,4733665,2135,2135,2135,2135,0
20240906,202400,4733665,2135,2135,2135,2135,0
20240906,202300,4733665,2135,2135,2135,2135,0
20240906,202200,4733665,2135,2135,2135,2135,0
20240906,202100,4733665,2135,2135,2135,2135,0
20240906,202000,4733665,2135,2135,2135,2135,0
20240906,201900,4733665,2135,2135,2135,2135,0
20240906,201800,4733665,2135,2135,2135,2135,0
20240906,201700,4733665,2135,2135,2135,2135,0
20240906,201600,4733665,2135,2135,2135,2135,0
20240906,201500,4733665,2135,2135,2135,2135,0
20240906,201400,4733665,2135,2135,2135,2135,0
20240906,201300,4733665,2135,2135,2135,2135,0
20240906,201200,4733665,2135,2135,2135,2135,0
20240906,201100,4733665,2135,2135,2135,2135,0
20240906,201000,4733665,2135,2135,2135,2135,0
20240906,200900,4733665,2135,2135,2135,2135,0
20240906,200800,4733665,2135,2135,2135,2135,0
20240906,200700,4733665,2135,2135,2135,2135,0
20240906,200600,4733665,2135,2135,2135,2135,0
20240906,200500,4733665,2135,2135,2135,2135,1
20240906,200400,4733665,2135,2135,2135,2135,0
20240906,200300,4733665,2135,2135,2135,2135,0
20240906,200200,4733665,2135,2135,2135,2135,0
20240906,200100,4733665,2135,2135,2135,2135,0
20240906,200000,4733665,2135,2135,2135,2135,0
20240906,195900,4733665,2135,2135,2135,2135,0
20240906,195800,4733665,2135,2135,2135,2135,0
20240906,195700,4733665,2135,2135,2135,2135,0
20240906,195600,4733665,2135,2135,2135,2135,0
20240906,195500,4733665,2135,2135,2135,2135,0
20240906,195400,4733665,2135,2135,2135,2135,0
20240906,195300,4733665,2135,2135,2135,2135,0
20240906,195200,4733665,2135,2135,2135,2135,0
20240906,195100,4733665,2135,2135,2135,2135,0
20240906,195000,4733665,2135,2135,2135,2135,0
20240906,194900,4733665,2135,2135,2135,2135,0
20240906,194800,4733665,2135,2135,2135,2135,0
20240906,194700,4733665,2135,2135,2135,2135,0
20240906,194600,4733665,2135,2135,2135,2135,0
20240906,194500,4733665,2135,2135,2135,2135,0
20240906,194400,4733665,2135,2135,2135,2135,0
20240906,194300,4733665,2135,2135,2135,2135,0
20240906,194200,4733665,2135,2135,2135,2135,0
20240906,194100,4733665,2135,2135,2135,2135,0
20240906,194000,4733665,2135,2135,2135,2135,0
20240906,193900,4733665,2135,2135,2135,2135,0
20240906,193800,4733665,2135,2135,2135,2135,0
20240906,193700,4733665,2135,2135,2135,2135,0
20240906,193600,4733665,2135,2135,2135,2135,0
20240906,193500,4733665,2135,2135,2135,2135,1
20240906,193400,4733665,2135,2135,2135,2135,0
20240906,193300,4733665,2135,2135,2135,2135,0
20240906,193200,4733665,2135,2135,2135,2135,0
20240906,193100,4733665,2135,2135,2135,2135,0
20240906,193000,4733665,2135,2135,2135,2135,0
20240906,192900,4733665,2135,2135,2135,2135,0
20240906,192800,4733665,2135,2135,2135,2135,0
20240906,192700,4733665,2135,2135,2135,2135,0
20240906,192600,4733665,2135,2135,2135,2135,0
20240906,192500,4733665,2135,2135,2135,2135,0
20240906,192400,4733665,2135,2135,2135,2135,0
20240906,192300,4733665,2135,2135,2135,2135,0
20240906,192200,4733665,2135,2135,2135,2135,0
20240906,192100,4733665,2135,2135,2135,2135,0
20240906,192000,4733665,2135,2135,2135,2135,0
20240906,191900,4733665,2135,2135,2135,2135,0
20240906,191800,4733665,2135,2135,2135,2135,0
20240906,191700,4733665,2135,2135,2135,2135,0
20240906,191600,4733665,2135,2135,2135,2135,0
20240906,191500,4733665,2135,2135,2135,2135,0
20240906,191400,4733665,2135,2135,2135,2135,0
20240906,191300,4733665,2135,2135,2135,2135,0
20240906,191200,4733665,2135,2135,2135,2135,0
20240906,191100,4733665,2135,2135,2135,2135,0
20240906,191000,4733665,2135,2135,2135,2135,0
20240906,190900,4733665,2135,2135,2135,2135,0
20240906,190800,4733665,2135,2135,2135,2135,0
20240906,190700,4733665,2135,2135,2135,2135,0
20240906,190600,4733665,2135,2135,2135,2135,0
20240906,190500,4733665,2135,2135,2135,2135,1
20240906,190400,4733665,2135,2135,2135,2135,0
20240906,190300,4733665,2135,2135,2135,2135,0
20240906,190200,4733665,2135,2135,2135,2135,0
20240906,190100,4733665,2135,2135,2135,2135,0
20240906,190000,4733665,2135,2135,2135,2135,0
20240906,185900,4733665,2135,2135,2135,2135,0
20240906,185800,4733665,2135,2135,2135,2135,0
20240906,185700,4733665,2135,2135,2135,2135,0
20240906,185600,4733665,2135,2135,2135,2135,0
20240906,185500,4733665,2135,2135,2135,2135,0
20240906,185400,4733665,2135,2135,2135,2135,0
20240906,185300,4733665,2135,2135,2135,2135,0
20240906,185200,4733665,2135,2135,2135,2135,0
20240906,185100,4733665,2135,2135,2135,2135,0
20240906,185000,4733665,2135,2135,2135,2135,0
20240906,184900,4733665,2135,2135,2135,2135,0
20240906,184800,4733665,2135,2135,2135,2135,0
20240906,184700,4733665,2135,2135,2135,2135,0
20240906,184600,4733665,2135,2135,2135,2135,0
20240906,184500,4733665,2135,2135,2135,2135,0
20240906,184400,4733665,2135,2135,2135,2135,0
20240906,184300,4733665,2135,2135,2135,2135,0
20240906,184200,4733665,2135,2135,2135,2135,0
20240906,184100,4733665,2135,2135,2135,2135,0
20240906,184000,4733665,2135,2135,2135,2135,0
20240906,183900,4733665,2135,2135,2135,2135,0
20240906,183800,4733665,2135,2135,2135,2135,0
20240906,183700,4733665,2135,2135,2135,2135,0
20240906,183600,4733665,2135,2135,2135,2135,0
20240906,183500,4733665,2135,2135,2135,2135,1
20240906,183400,4733665,2135,2135,2135,2135,0
20240906,183300,4733665,2135,2135,2135,2135,0
20240906,183200,4733665,2135,2135,2135,2135,0
20240906,183100,4733665,2135,2135,2135,2135,0
20240906,183000,4733665,2135,2135,2135,2135,0
20240906,182900,4733665,2135,2135,2135,2135,0
20240906,182800,4733665,2135,2135,2135,2135,0
20240906,182700,4733665,2135,2135,2135,2135,0
20240906,182600,4733665,2135,2135,2135,2135,0
20240906,182500,4733665,2135,2135,2135,2135,0
20240906,182400,4733665,2135,2135,2135,2135,0
20240906,182300,4733665,2135,2135,2135,2135,0
20240906,182200,4733665,2135,2135,2135,2135,0
20240906,182100,4733665,2135,2135,2135,2135,0
20240906,182000,4733665,2135,2135,2135,2135,0
20240906,181900,4733665,2135,2135,2135,2135,0
20240906,181800,4733665,2135,2135,2135,2135,0
20240906,181700,4733665,2135,2135,2135,2135,0
20240906,181600,4733665,2135,2135,2135,2135,0
20240906,181500,4733665,2135,2135,2135,2135,0
20240906,181400,4733665,2135,2135,2135,2135,0
20240906,181300,4733665,2135,2135,2135,2135,0
20240906,181200,4733665,2135,2135,2135,2135,0
20240906,181100,4733665,2135,2135,2135,2135,0
20240906,181000,4733665,2135,2135,2135,2135,0
20240906,180900,4733665,2135,2135,2135,2135,0
20240906,180800,4733665,2135,2135,2135,2135,0
20240906,180700,4733665,2135,2135,2135,2135,0
20240906,180600,4733665,2135,2135,2135,2135,0
20240906,180500,4733665,2135,2135,2135,2135,1
20240906,180400,4733665,2135,2135,2135,2135,0
20240906,180300,4733665,2135,2135,2135,2135,0
20240906,180200,4733665,2135,2135,2135,2135,0
20240906,180100,4733665,2135,2135,2135,2135,0
20240906,180000,4733665,2135,2135,2135,2135,0
20240906,175900,4733665,2135,2135,2135,2135,0
20240906,175800,4733665,2135,2135,2135,2135,0
20240906,175700,4733665,2135,2135,2135,2135,0
20240906,175600,4733665,2135,2135,2135,2135,0
20240906,175500,4733665,2135,2135,2135,2135,0
20240906,175400,4733665,2135,2135,2135,2135,0
20240906,175300,4733665,2135,2135,2135,2135,0
20240906,175200,4733665,2135,2135,2135,2135,0
20240906,175100,4733665,2135,2135,2135,2135,0
20240906,175000,4733665,2135,2135,2135,2135,0
20240906,174900,4733665,2135,2135,2135,2135,0
20240906,174800,4733665,2135,2135,2135,2135,0
20240906,174700,4733665,2135,2135,2135,2135,0
20240906,174600,4733665,2135,2135,2135,2135,0
20240906,174500,4733665,2135,2135,2135,2135,0
20240906,174400,4733665,2135,2135,2135,2135,0
20240906,174300,4733665,2135,2135,2135,2135,0
20240906,174200,4733665,2135,2135,2135,2135,0
20240906,174100,4733665,2135,2135,2135,2135,0
20240906,174000,4733665,2135,2135,2135,2135,0
20240906,173900,4733665,2135,2135,2135,2135,0
20240906,173800,4733665,2135,2135,2135,2135,0
20240906,173700,4733665,2135,2135,2135,2135,0
20240906,173600,4733665,2135,2135,2135,2135,0
20240906,173500,4733665,2135,2135,2135,2135,1
20240906,173400,4733665,2135,2135,2135,2135,0
20240906,173300,4733665,2135,2135,2135,2135,0
20240906,173200,4733665,2135,2135,2135,2135,0
20240906,173100,4733665,2135,2135,2135,2135,0
20240906,173000,4733665,2135,2135,2135,2135,0
20240906,172900,4733665,2135,2135,2135,2135,0
20240906,172800,4733665,2135,2135,2135,2135,0
20240906,172700,4733665,2135,2135,2135,2135,0
20240906,172600,4733665,2135,2135,2135,2135,0
20240906,172500,4733665,2135,2135,2135,2135,0
20240906,172400,4733665,2135,2135,2135,2135,0
20240906,172300,4733665,2135,2135,2135,2135,0
20240906,172200,4733665,2135,2135,2135,2135,0
20240906,172100,4733665,2135,2135,2135,2135,0
20240906,172000,4733665,2135,2135,2135,2135,0
20240906,171900,4733665,2135,2135,2135,2135,0
20240906,171800,4733665,2135,2135,2135,2135,0
20240906,171700,4733665,2135,2135,2135,2135,0
20240906,171600,4733665,2135,2135,2135,2135,0
20240906,171500,4733665,2135,2135,2135,2135,0
20240906,171400,4733665,2135,2135,2135,2135,0
20240906,171300,4733665,2135,2135,2135,2135,0
20240906,171200,4733665,2135,2135,2135,2135,0
20240906,171100,4733665,2135,2135,2135,2135,0
20240906,171000,4733665,2135,2135,2135,2135,0
20240906,170900,4733665,2135,2135,2135,2135,0
20240906,170800,4733665,2135,2135,2135,2135,0
20240906,170700,4733665,2135,2135,2135,2135,0
20240906,170600,4733665,2135,2135,2135,2135,0
20240906,170500,4733665,2135,2135,2135,2135,1
20240906,170400,4733665,2135,2135,2135,2135,0
20240906,170300,4733665,2135,2135,2135,2135,0
20240906,170200,4733665,2135,2135,2135,2135,0
20240906,170100,4733665,2135,2135,2135,2135,0
20240906,170000,4733665,2135,2135,2135,2135,0
20240906,165900,4733665,2135,2135,2135,2135,0
20240906,165800,4733665,2135,2135,2135,2135,0
20240906,165700,4733665,2135,2135,2135,2135,0
20240906,165600,4733665,2135,2135,2135,2135,0
20240906,165500,4733665,2135,2135,2135,2135,0
20240906,165400,4733665,2135,2135,2135,2135,0
20240906,165300,4733665,2135,2135,2135,2135,0
20240906,165200,4733665,2135,2135,2135,2135,0
20240906,165100,4733665,2135,2135,2135,2135,0
20240906,165000,4733665,2135,2135,2135,2135,0
20240906,164900,4733665,2135,2135,2135,2135,0
20240906,164800,4733665,2135,2135,2135,2135,0
20240906,164700,4733665,2135,2135,2135,2135,0
20240906,164600,4733665,2135,2135,2135,2135,0
20240906,164500,4733665,2135,2135,2135,2135,0
20240906,164400,4733665,2135,2135,2135,2135,0
20240906,164300,4733665,2135,2135,2135,2135,0
20240906,164200,4733665,2135,2135,2135,2135,0
20240906,164100,4733665,2135,2135,2135,2135,0
20240906,164000,4733665,2135,2135,2135,2135,0
20240906,163900,4733665,2135,2135,2135,2135,0
20240906,163800,4733665,2135,2135,2135,2135,0
20240906,163700,4733665,2135,2135,2135,2135,0
20240906,163600,4733665,2135,2135,2135,2135,0
20240906,163500,4733665,2135,2135,2135,2135,1
20240906,163400,4733665,2135,2135,2135,2135,0
20240906,163300,4733665,2135,2135,2135,2135,0
20240906,163200,4733665,2135,2135,2135,2135,0
20240906,163100,4733665,2135,2135,2135,2135,0
20240906,163000,4733665,2135,2135,2135,2135,0
20240906,162900,4733665,2135,2135,2135,2135,0
20240906,162800,4733665,2135,2135,2135,2135,0
20240906,162700,4733665,2135,2135,2135,2135,0
20240906,162600,4733665,2135,2135,2135,2135,0
20240906,162500,4733665,2135,2135,2135,2135,0
20240906,162400,4733665,2135,2135,2135,2135,0
20240906,162300,4733665,2135,2135,2135,2135,0
20240906,162200,4733665,2135,2135,2135,2135,0
20240906,162100,4733665,2135,2135,2135,2135,0
20240906,162000,4733665,2135,2135,2135,2135,0
20240906,161900,4733665,2135,2135,2135,2135,0
20240906,161800,4733665,2135,2135,2135,2135,0
20240906,161700,4733665,2135,2135,2135,2135,0
20240906,161600,4733665,2135,2135,2135,2135,0
20240906,161500,4733665,2135,2135,2135,2135,0
20240906,161400,4733665,2135,2135,2135,2135,0
20240906,161300,4733665,2135,2135,2135,2135,0
20240906,161200,4733665,2135,2135,2135,2135,0
20240906,161100,4733665,2135,2135,2135,2135,0
20240906,161000,4733665,2135,2135,2135,2135,0
20240906,160900,4733665,2135,2135,2135,2135,0
20240906,160800,4733665,2135,2135,2135,2135,0
20240906,160700,4733665,2135,2135,2135,2135,0
20240906,160600,4733665,2135,2135,2135,2135,0
20240906,160500,4733665,2135,2135,2135,2135,1
20240906,160400,4733665,2135,2135,2135,2135,0
20240906,160300,4733665,2135,2135,2135,2135,0
20240906,160200,4733665,2135,2135,2135,2135,0
20240906,160100,4733665,2135,2135,2135,2135,0
20240906,160000,4733665,2135,2135,2135,2135,0
20240906,155900,4733665,2135,2135,2135,2135,0
20240906,155800,4733665,2135,2135,2135,2135,0
20240906,155700,4733665,2135,2135,2135,2135,0
20240906,155600,4733665,2135,2135,2135,2135,0
20240906,155500,4733665,2135,2135,2135,2135,0
20240906,155400,4733665,2135,2135,2135,2135,0
20240906,155300,4733665,2135,2135,2135,2135,0
20240906,155200,4733665,2135,2135,2135,2135,0
20240906,155100,4733665,2135,2135,2135,2135,0
20240906,155000,4733665,2135,2135,2135,2135,0
20240906,154900,4733665,2135,2135,2135,2135,0
20240906,154800,4733665,2135,2135,2135,2135,0
20240906,154700,4733665,2135,2135,2135,2135,0
20240906,154600,4733665,2135,2135,2135,2135,0
20240906,154500,4733665,2135,2135,2135,2135,0
20240906,154400,4733665,2135,2135,2135,2135,0
20240906,154300,4733665,2135,2135,2135,2135,0
20240906,154200,4733665,2135,2135,2135,2135,0
20240906,154100,4733665,2135,2135,2135,2135,0
20240906,154000,4733665,2135,2135,2135,2135,0
20240906,153900,4733665,2135,2135,2135,2135,0
20240906,153800,4733665,2135,2135,2135,2135,0
20240906,153700,4733665,2135,2135,2135,2135,0
20240906,153600,4733665,2135,2135,2135,2135,0
20240906,153500,4733665,2135,2135,2135,2135,1
20240906,153400,4733665,2135,2135,2135,2135,0
20240906,153300,4733665,2135,2135,2135,2135,0
20240906,153200,4733665,2135,2135,2135,2135,0
20240906,153100,4733665,2135,2135,2135,2135,0
20240906,153000,4733665,2135,2135,2135,2135,0
20240906,152900,4733665,2135,2135,2135,2135,0
20240906,152800,4733665,2135,2135,2135,2135,0
20240906,152700,4733665,2135,2135,2135,2135,0
20240906,152600,4733665,2135,2135,2135,2135,0
20240906,152500,4733665,2135,2135,2135,2135,0
20240906,152400,4733665,2135,2135,2135,2135,0
20240906,152300,4733665,2135,2135,2135,2135,0
20240906,152200,4733665,2135,2135,2135,2135,0
20240906,152100,4733665,2135,2135,2135,2135,0
20240906,152000,4733665,2135,2135,2135,2135,0
20240906,151900,4733665,2135,2135,2135,2135,1
20240906,151800,4731530,2130,2130,2130,2130,0
20240906,151700,4731530,2130,2130,2130,2130,0
20240906,151600,4731530,2130,2130,2130,2130,200
20240906,151500,4305530,2135,2135,2135,2135,0
20240906,151400,4305530,2135,2135,2135,2135,0
20240906,151300,4305530,2135,2135,2135,2135,0
20240906,151200,4305530,2135,2135,2135,2135,0
20240906,151100,4305530,2135,2135,2135,2135,0
20240906,151000,4305530,2135,2135,2135,2135,0
20240906,150900,4305530,2135,2135,2135,2135,0
20240906,150800,4305530,2135,2135,2135,2135,0
20240906,150700,4305530,2135,2135,2135,2135,0
20240906,150600,4305530,2135,2135,2135,2135,0
20240906,150500,4305530,2135,2135,2135,2135,0
20240906,150400,4305530,2135,2135,2135,2135,0
20240906,150300,4305530,2135,2135,2135,2135,0
20240906,150200,4305530,2135,2135,2135,2135,0
20240906,150100,4305530,2135,2135,2135,2135,0
20240906,150000,4305530,2135,2135,2135,2135,0
20240906,145900,4305530,2135,2135,2135,2135,0
20240906,145800,4305530,2135,2135,2135,2135,0
20240906,145700,4305530,2135,2135,2135,2135,0
20240906,145600,4305530,2135,2135,2135,2135,0
20240906,145500,4305530,2135,2135,2135,2135,0
20240906,145400,4305530,2135,2135,2135,2135,0
20240906,145300,4305530,2135,2135,2135,2135,0
20240906,145200,4305530,2135,2135,2135,2135,0
20240906,145100,4305530,2135,2135,2135,2135,0
20240906,145000,4305530,2135,2135,2135,2135,0
20240906,144900,4305530,2135,2135,2135,2135,0
20240906,144800,4305530,2135,2135,2135,2135,0
20240906,144700,4305530,2135,2135,2135,2135,0
20240906,144600,4305530,2135,2135,2135,2135,0
20240906,144500,4305530,2135,2135,2135,2135,0
20240906,144400,4305530,2135,2135,2135,2135,0
20240906,144300,4305530,2135,2135,2135,2135,0
20240906,144200,4305530,2135,2135,2135,2135,0
20240906,144100,4305530,2135,2135,2135,2135,0
20240906,144000,4305530,2135,2135,2135,2135,0
20240906,143900,4305530,2135,2135,2135,2135,0
20240906,143800,4305530,2135,2135,2135,2135,0
20240906,143700,4305530,2135,2135,2135,2135,0
20240906,143600,4305530,2135,2135,2135,2135,0
20240906,143500,4305530,2135,2135,2135,2135,0
20240906,143400,4305530,2135,2135,2135,2135,0
20240906,143300,4305530,2135,2135,2135,2135,0
20240906,143200,4305530,2135,2135,2135,2135,40
20240906,143100,4220130,2135,2135,2135,2135,0
20240906,143000,4220130,2135,2135,2135,2135,0
20240906,142900,4220130,2135,2135,2135,2135,0
20240906,142800,4220130,2135,2135,2135,2135,0
20240906,142700,4220130,2135,2135,2135,2135,0
20240906,142600,4220130,2135,2135,2135,2135,0
20240906,142500,4220130,2135,2135,2135,2135,49
20240906,142400,4115515,2135,2135,2135,2135,2
20240906,142300,4111245,2135,2135,2135,2135,1
20240906,142200,4109110,2135,2135,2135,2135,0
20240906,142100,4109110,2135,2135,2135,2135,0
20240906,142000,4109110,2135,2135,2135,2135,0
20240906,141900,4109110,2135,2135,2135,2135,0
20240906,141800,4109110,2135,2135,2135,2135,0
20240906,141700,4109110,2135,2135,2135,2135,0
20240906,141600,4109110,2135,2135,2135,2135,0
20240906,141500,4109110,2135,2135,2135,2135,0
20240906,141400,4109110,2135,2135,2135,2135,0
20240906,141300,4109110,2135,2135,2135,2135,0
20240906,141200,4109110,2135,2135,2135,2135,608
20240906,141100,2811030,2130,2130,2130,2130,0
20240906,141000,2811030,2130,2130,2130,2130,0
20240906,140900,2811030,2130,2130,2130,2130,0
20240906,140800,2811030,2130,2130,2130,2130,0
20240906,140700,2811030,2130,2130,2130,2130,0
20240906,140600,2811030,2130,2130,2130,2130,0
20240906,140500,2811030,2130,2130,2130,2130,0
20240906,140400,2811030,2130,2130,2130,2130,0
20240906,140300,2811030,2130,2130,2130,2130,0
20240906,140200,2811030,2130,2130,2130,2130,0
20240906,140100,2811030,2130,2130,2130,2130,0
20240906,140000,2811030,2130,2130,2130,2130,0
20240906,135900,2811030,2130,2130,2130,2130,0
20240906,135800,2811030,2130,2130,2130,2130,0
20240906,135700,2811030,2130,2130,2130,2130,0
20240906,135600,2811030,2130,2130,2130,2130,0
20240906,135500,2811030,2130,2130,2130,2130,0
20240906,135400,2811030,2130,2130,2130,2130,0
20240906,135300,2811030,2130,2130,2130,2130,0
20240906,135200,2811030,2130,2130,2130,2130,249
20240906,135100,2280660,2135,2135,2135,2135,0
20240906,135000,2280660,2135,2135,2135,2135,0
20240906,134900,2280660,2135,2135,2135,2135,0
20240906,134800,2280660,2135,2135,2135,2135,10
20240906,134700,2259310,2135,2135,2135,2135,0
20240906,134600,2259310,2135,2135,2135,2135,0
20240906,134500,2259310,2135,2135,2135,2135,0
20240906,134400,2259310,2135,2135,2135,2135,0
20240906,134300,2259310,2135,2135,2135,2135,0
20240906,134200,2259310,2135,2135,2135,2135,0
20240906,134100,2259310,2135,2135,2135,2135,20
20240906,134000,2216610,2140,2140,2140,2140,0
20240906,133900,2216610,2140,2140,2140,2140,0
20240906,133800,2216610,2140,2140,2140,2140,0
20240906,133700,2216610,2140,2140,2140,2140,0
20240906,133600,2216610,2140,2140,2140,2140,0
20240906,133500,2216610,2140,2140,2140,2140,0
20240906,133400,2216610,2140,2140,2140,2140,0
20240906,133300,2216610,2140,2140,2140,2140,0
20240906,133200,2216610,2140,2140,2140,2140,0
20240906,133100,2216610,2140,2140,2140,2140,0
20240906,133000,2216610,2140,2140,2140,2140,0
20240906,132900,2216610,2140,2140,2140,2140,0
20240906,132800,2216610,2140,2140,2140,2140,0
20240906,132700,2216610,2140,2140,2140,2140,0
20240906,132600,2216610,2140,2140,2140,2140,0
20240906,132500,2216610,2140,2140,2140,2140,0
20240906,132400,2216610,2140,2140,2140,2140,0
20240906,132300,2216610,2140,2140,2140,2140,0
20240906,132200,2216610,2140,2140,2140,2140,0
20240906,132100,2216610,2140,2140,2140,2140,0
20240906,132000,2216610,2140,2140,2140,2140,0
20240906,131900,2216610,2140,2140,2140,2140,0
20240906,131800,2216610,2140,2140,2140,2140,0
20240906,131700,2216610,2140,2140,2140,2140,0
20240906,131600,2216610,2140,2140,2140,2140,0
20240906,131500,2216610,2140,2140,2140,2140,0
20240906,131400,2216610,2140,2140,2140,2140,0
20240906,131300,2216610,2140,2140,2140,2140,0
20240906,131200,2216610,2140,2140,2140,2140,0
20240906,131100,2216610,2140,2140,2140,2140,0
20240906,131000,2216610,2140,2140,2140,2140,0
20240906,130900,2216610,2140,2140,2140,2140,0
20240906,130800,2216610,2140,2140,2140,2140,0
20240906,130700,2216610,2140,2140,2140,2140,0
20240906,130600,2216610,2140,2140,2140,2140,0
20240906,130500,2216610,2140,2140,2140,2140,0
20240906,130400,2216610,2140,2140,2140,2140,0
20240906,130300,2216610,2140,2140,2140,2140,0
20240906,130200,2216610,2140,2140,2140,2140,0
20240906,130100,2216610,2140,2140,2140,2140,0
20240906,130000,2216610,2140,2140,2140,2140,0
20240906,125900,2216610,2140,2140,2140,2140,0
20240906,125800,2216610,2140,2140,2140,2140,0
20240906,125700,2216610,2140,2140,2140,2140,0
20240906,125600,2216610,2140,2140,2140,2140,0
20240906,125500,2216610,2140,2140,2140,2140,0
20240906,125400,2216610,2140,2140,2140,2140,0
20240906,125300,2216610,2140,2140,2140,2140,0
20240906,125200,2216610,2140,2140,2140,2140,0
20240906,125100,2216610,2140,2140,2140,2140,0
20240906,125000,2216610,2140,2140,2140,2140,0
20240906,124900,2216610,2140,2140,2140,2140,0
20240906,124800,2216610,2140,2140,2140,2140,0
20240906,124700,2216610,2140,2140,2140,2140,0
20240906,124600,2216610,2140,2140,2140,2140,0
20240906,124500,2216610,2140,2140,2140,2140,0
20240906,124400,2216610,2140,2140,2140,2140,0
20240906,124300,2216610,2140,2140,2140,2140,0
20240906,124200,2216610,2140,2140,2140,2140,0
20240906,124100,2216610,2140,2140,2140,2140,0
20240906,124000,2216610,2140,2140,2140,2140,0
20240906,123900,2216610,2140,2140,2140,2140,0
20240906,123800,2216610,2140,2140,2140,2140,0
20240906,123700,2216610,2140,2140,2140,2140,0
20240906,123600,2216610,2140,2140,2140,2140,0
20240906,123500,2216610,2140,2140,2140,2140,0
20240906,123400,2216610,2140,2140,2140,2140,0
20240906,123300,2216610,2140,2140,2140,2140,0
20240906,123200,2216610,2140,2140,2140,2140,0
20240906,123100,2216610,2140,2140,2140,2140,0
20240906,123000,2216610,2140,2140,2140,2140,0
20240906,122900,2216610,2140,2140,2140,2140,0
20240906,122800,2216610,2140,2140,2140,2140,0
20240906,122700,2216610,2140,2140,2140,2140,0
20240906,122600,2216610,2140,2140,2140,2140,0
20240906,122500,2216610,2140,2140,2140,2140,0
20240906,122400,2216610,2140,2140,2140,2140,0
20240906,122300,2216610,2140,2140,2140,2140,0
20240906,122200,2216610,2140,2140,2140,2140,0
20240906,122100,2216610,2140,2140,2140,2140,0
20240906,122000,2216610,2140,2140,2140,2140,0
20240906,121900,2216610,2140,2140,2140,2140,0
20240906,121800,2216610,2140,2140,2140,2140,0
20240906,121700,2216610,2140,2140,2140,2140,0
20240906,121600,2216610,2140,2140,2140,2140,0
20240906,121500,2216610,2140,2140,2140,2140,0
20240906,121400,2216610,2140,2140,2140,2140,0
20240906,121300,2216610,2140,2140,2140,2140,0
20240906,121200,2216610,2140,2140,2140,2140,0
20240906,121100,2216610,2140,2140,2140,2140,0
20240906,121000,2216610,2140,2140,2140,2140,0
20240906,120900,2216610,2140,2140,2140,2140,0
20240906,120800,2216610,2140,2140,2140,2140,1
20240906,120700,2214470,2130,2130,2130,2130,0
20240906,120600,2214470,2130,2130,2130,2130,0
20240906,120500,2214470,2130,2130,2130,2130,0
20240906,120400,2214470,2130,2130,2130,2130,0
20240906,120300,2214470,2130,2130,2130,2130,0
20240906,120200,2214470,2130,2130,2130,2130,0
20240906,120100,2214470,2130,2130,2130,2130,0
20240906,120000,2214470,2130,2130,2130,2130,0
20240906,115900,2214470,2130,2130,2130,2130,0
20240906,115800,2214470,2130,2130,2130,2130,0
20240906,115700,2214470,2130,2130,2130,2130,0
20240906,115600,2214470,2130,2130,2130,2130,0
20240906,115500,2214470,2130,2130,2130,2130,0
20240906,115400,2214470,2130,2130,2130,2130,0
20240906,115300,2214470,2130,2130,2130,2130,245
20240906,115200,1692620,2130,2130,2130,2130,327
20240906,115100,996110,2130,2130,2130,2130,0
20240906,115000,996110,2130,2130,2130,2130,0
20240906,114900,996110,2130,2130,2130,2130,0
20240906,114800,996110,2130,2130,2130,2130,0
20240906,114700,996110,2130,2130,2130,2130,0
20240906,114600,996110,2130,2135,2135,2130,200
20240906,114500,570030,2135,2135,2135,2135,0
20240906,114400,570030,2135,2135,2135,2135,0
20240906,114300,570030,2135,2135,2135,2135,0
20240906,114200,570030,2135,2135,2135,2135,0
20240906,114100,570030,2135,2135,2135,2135,1
20240906,114000,567895,2130,2130,2130,2130,0
20240906,113900,567895,2130,2130,2130,2130,0
20240906,113800,567895,2130,2130,2130,2130,0
20240906,113700,567895,2130,2130,2130,2130,0
20240906,113600,567895,2130,2130,2130,2130,0
20240906,113500,567895,2130,2130,2130,2130,0
20240906,113400,567895,2130,2130,2130,2130,0
20240906,113300,567895,2130,2130,2130,2130,0
20240906,113200,567895,2130,2130,2130,2130,0
20240906,113100,567895,2130,2130,2130,2130,0
20240906,113000,567895,2130,2130,2130,2130,0
20240906,112900,567895,2130,2130,2130,2130,0
20240906,112800,567895,2130,2130,2130,2130,0
20240906,112700,567895,2130,2130,2130,2130,0
20240906,112600,567895,2130,2130,2130,2130,0
20240906,112500,567895,2130,2130,2130,2130,0
20240906,112400,567895,2130,2130,2130,2130,0
20240906,112300,567895,2130,2130,2130,2130,0
20240906,112200,567895,2130,2130,2130,2130,0
20240906,112100,567895,2130,2130,2130,2130,0
20240906,112000,567895,2130,2130,2130,2130,0
20240906,111900,567895,2130,2130,2130,2130,0
20240906,111800,567895,2130,2130,2130,2130,0
20240906,111700,567895,2130,2130,2130,2130,0
20240906,111600,567895,2130,2130,2130,2130,0
20240906,111500,567895,2130,2130,2130,2130,0
20240906,111400,567895,2130,2130,2130,2130,0
20240906,111300,567895,2130,2130,2130,2130,0
20240906,111200,567895,2130,2130,2130,2130,0
20240906,111100,567895,2130,2130,2130,2130,10
20240906,111000,546595,2125,2125,2125,2125,0
20240906,110900,546595,2125,2125,2125,2125,0
20240906,110800,546595,2125,2125,2125,2125,0
20240906,110700,546595,2125,2125,2125,2125,0
20240906,110600,546595,2125,2125,2125,2125,0
20240906,110500,546595,2125,2125,2125,2125,0
20240906,110400,546595,2125,2125,2125,2125,0
20240906,110300,546595,2125,2125,2125,2125,0
20240906,110200,546595,2125,2125,2125,2125,0
20240906,110100,546595,2125,2125,2125,2125,0
20240906,110000,546595,2125,2125,2125,2125,0
20240906,105900,546595,2125,2125,2125,2125,0
20240906,105800,546595,2125,2140,2140,2125,248
20240906,105700,19370,2155,2155,2155,2155,0
20240906,105600,19370,2155,2155,2155,2155,0
20240906,105500,19370,2155,2155,2155,2155,0
20240906,105400,19370,2155,2155,2155,2155,0
20240906,105300,19370,2155,2155,2155,2155,0
20240906,105200,19370,2155,2155,2155,2155,0
20240906,105100,19370,2155,2155,2155,2155,0
20240906,105000,19370,2155,2155,2155,2155,0
20240906,104900,19370,2155,2155,2155,2155,0
20240906,104800,19370,2155,2155,2155,2155,0
20240906,104700,19370,2155,2155,2155,2155,0
20240906,104600,19370,2155,2155,2155,2155,0
20240906,104500,19370,2155,2155,2155,2155,0
20240906,104400,19370,2155,2155,2155,2155,0
20240906,104300,19370,2155,2155,2155,2155,0
20240906,104200,19370,2155,2155,2155,2155,0
20240906,104100,19370,2155,2155,2155,2155,0
20240906,104000,19370,2155,2155,2155,2155,0
20240906,103900,19370,2155,2155,2155,2155,0
20240906,103800,19370,2155,2155,2155,2155,0
20240906,103700,19370,2155,2155,2155,2155,0
20240906,103600,19370,2155,2155,2155,2155,0
20240906,103500,19370,2155,2155,2155,2155,0
20240906,103400,19370,2155,2155,2155,2155,0
20240906,103300,19370,2155,2155,2155,2155,0
20240906,103200,19370,2155,2155,2155,2155,0
20240906,103100,19370,2155,2155,2155,2155,0
20240906,103000,19370,2155,2155,2155,2155,0
20240906,102900,19370,2155,2155,2155,2155,0
20240906,102800,19370,2155,2155,2155,2155,0
20240906,102700,19370,2155,2155,2155,2155,0
20240906,102600,19370,2155,2155,2155,2155,0
20240906,102500,19370,2155,2150,2155,2150,5
20240906,102400,8600,2150,2150,2150,2150,0
20240906,102300,8600,2150,2150,2150,2150,0
20240906,102200,8600,2150,2150,2150,2150,0
20240906,102100,8600,2150,2150,2150,2150,0
20240906,102000,8600,2150,2150,2150,2150,0
20240906,101900,8600,2150,2150,2150,2150,0
20240906,101800,8600,2150,2150,2150,2150,0
20240906,101700,8600,2150,2150,2150,2150,0
20240906,101600,8600,2150,2150,2150,2150,0
20240906,101500,8600,2150,2150,2150,2150,0
20240906,101400,8600,2150,2150,2150,2150,0
20240906,101300,8600,2150,2150,2150,2150,0
20240906,101200,8600,2150,2150,2150,2150,0
20240906,101100,8600,2150,2150,2150,2150,0
20240906,101000,8600,2150,2150,2150,2150,0
20240906,100900,8600,2150,2150,2150,2150,0
20240906,100800,8600,2150,2150,2150,2150,0
20240906,100700,8600,2150,2150,2150,2150,0
20240906,100600,8600,2150,2150,2150,2150,0
20240906,100500,8600,2150,2150,2150,2150,0
20240906,100400,8600,2150,2150,2150,2150,0
20240906,100300,8600,2150,2150,2150,2150,0
20240906,100200,8600,2150,2150,2150,2150,0
20240906,100100,8600,2150,2150,2150,2150,0
20240906,100000,8600,2150,2150,2150,2150,0
20240906,095900,8600,2150,2150,2150,2150,0
20240906,095800,8600,2150,2150,2150,2150,0
20240906,095700,8600,2150,2150,2150,2150,0
20240906,095600,8600,2150,2150,2150,2150,0
20240906,095500,8600,2150,2150,2150,2150,0
20240906,095400,8600,2150,2150,2150,2150,0
20240906,095300,8600,2150,2150,2150,2150,0
20240906,095200,8600,2150,2150,2150,2150,0
20240906,095100,8600,2150,2150,2150,2150,0
20240906,095000,8600,2150,2150,2150,2150,0
20240906,094900,8600,2150,2150,2150,2150,0
20240906,094800,8600,2150,2150,2150,2150,0
20240906,094700,8600,2150,2150,2150,2150,0
20240906,094600,8600,2150,2150,2150,2150,0
20240906,094500,8600,2150,2150,2150,2150,0
20240906,094400,8600,2150,2150,2150,2150,0
20240906,094300,8600,2150,2150,2150,2150,0
20240906,094200,8600,2150,2150,2150,2150,0
20240906,094100,8600,2150,2150,2150,2150,0
20240906,094000,8600,2150,2150,2150,2150,0
20240906,093900,8600,2150,2150,2150,2150,4
20240906,093800,0,2145,2145,2145,2145,0
20240906,093700,0,2145,2145,2145,2145,0
20240906,093600,0,2145,2145,2145,2145,0
20240906,093500,0,2145,2145,2145,2145,0
20240906,093400,0,2145,2145,2145,2145,0
20240906,093300,0,2145,2145,2145,2145,0
20240906,093200,0,2145,2145,2145,2145,0
20240906,093100,0,2145,2145,2145,2145,0
20240906,093000,0,2145,2145,2145,2145,0
20240906,092900,0,2145,2145,2145,2145,0
20240906,092800,0,2145,2145,2145,2145,0
20240906,092700,0,2145,2145,2145,2145,0
20240906,092600,0,2145,2145,2145,2145,0
20240906,092500,0,2145,2145,2145,2145,0
20240906,092400,0,2145,2145,2145,2145,0
20240906,092300,0,2145,2145,2145,2145,0
20240906,092200,0,2145,2145,2145,2145,0
20240906,092100,0,2145,2145,2145,2145,0
20240906,092000,0,2145,2145,2145,2145,0
20240906,091900,0,2145,2145,2145,2145,0
20240906,091800,0,2145,2145,2145,2145,0
20240906,091700,0,2145,2145,2145,2145,0
20240906,091600,0,2145,2145,2145,2145,0
20240906,091500,0,2145,2145,2145,2145,0
20240906,091400,0,2145,2145,2145,2145,0
20240906,091300,0,2145,2145,2145,2145,0
20240906,091200,0,2145,2145,2145,2145,0
20240906,091100,0,2145,2145,2145,2145,0
20240906,091000,0,2145,2145,2145,2145,0
20240906,090900,0,2145,2145,2145,2145,0
20240906,090800,0,2145,2145,2145,2145,0
20240906,090700,0,2145,2145,2145,2145,0
20240906,090600,0,2145,2145,2145,2145,0
20240906,090500,0,2145,2145,2145,2145,0
20240906,090400,0,2145,2145,2145,2145,0
20240906,090300,0,2145,2145,2145,2145,0
20240906,090200,0,2145,2145,2145,2145,0
20240906,090100,0,2145,2145,2145,2145,0
20240906,090000,0,2145,2145,2145,2145,0