KissMeData/455310/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213200,9560850,2120,2115,2120,2115,6
20240902,213100,9560850,2120,2120,2120,2120,0
20240902,213000,9560850,2120,2120,2120,2120,0
20240902,212900,9560850,2120,2120,2120,2120,0
20240902,212800,9560850,2120,2120,2120,2120,0
20240902,212700,9560850,2120,2120,2120,2120,0
20240902,212600,9560850,2120,2120,2120,2120,0
20240902,212500,9560850,2120,2120,2120,2120,0
20240902,212400,9560850,2120,2120,2120,2120,0
20240902,212300,9560850,2120,2120,2120,2120,0
20240902,212200,9560850,2120,2120,2120,2120,0
20240902,212100,9560850,2120,2120,2120,2120,0
20240902,212000,9560850,2120,2120,2120,2120,0
20240902,211900,9560850,2120,2120,2120,2120,0
20240902,211800,9560850,2120,2120,2120,2120,0
20240902,211700,9560850,2120,2120,2120,2120,0
20240902,211600,9560850,2120,2120,2120,2120,0
20240902,211500,9560850,2120,2120,2120,2120,0
20240902,211400,9560850,2120,2120,2120,2120,0
20240902,211300,9560850,2120,2120,2120,2120,0
20240902,211200,9560850,2120,2120,2120,2120,0
20240902,211100,9560850,2120,2120,2120,2120,0
20240902,211000,9560850,2120,2120,2120,2120,0
20240902,210900,9560850,2120,2120,2120,2120,0
20240902,210800,9560850,2120,2120,2120,2120,0
20240902,210700,9560850,2120,2120,2120,2120,0
20240902,210600,9560850,2120,2120,2120,2120,0
20240902,210500,9560850,2120,2120,2120,2120,0
20240902,210400,9560850,2120,2120,2120,2120,0
20240902,210300,9560850,2120,2120,2120,2120,0
20240902,210200,9560850,2120,2115,2120,2115,6
20240902,210100,9560850,2120,2120,2120,2120,0
20240902,210000,9560850,2120,2120,2120,2120,0
20240902,205900,9560850,2120,2120,2120,2120,0
20240902,205800,9560850,2120,2120,2120,2120,0
20240902,205700,9560850,2120,2120,2120,2120,0
20240902,205600,9560850,2120,2120,2120,2120,0
20240902,205500,9560850,2120,2120,2120,2120,0
20240902,205400,9560850,2120,2120,2120,2120,0
20240902,205300,9560850,2120,2120,2120,2120,0
20240902,205200,9560850,2120,2120,2120,2120,0
20240902,205100,9560850,2120,2120,2120,2120,0
20240902,205000,9560850,2120,2120,2120,2120,0
20240902,204900,9560850,2120,2120,2120,2120,0
20240902,204800,9560850,2120,2120,2120,2120,0
20240902,204700,9560850,2120,2120,2120,2120,0
20240902,204600,9560850,2120,2120,2120,2120,0
20240902,204500,9560850,2120,2120,2120,2120,0
20240902,204400,9560850,2120,2120,2120,2120,0
20240902,204300,9560850,2120,2120,2120,2120,0
20240902,204200,9560850,2120,2120,2120,2120,0
20240902,204100,9560850,2120,2120,2120,2120,0
20240902,204000,9560850,2120,2120,2120,2120,0
20240902,203900,9560850,2120,2120,2120,2120,0
20240902,203800,9560850,2120,2120,2120,2120,0
20240902,203700,9560850,2120,2120,2120,2120,0
20240902,203600,9560850,2120,2120,2120,2120,0
20240902,203500,9560850,2120,2120,2120,2120,0
20240902,203400,9560850,2120,2120,2120,2120,0
20240902,203300,9560850,2120,2120,2120,2120,0
20240902,203200,9560850,2120,2115,2120,2115,6
20240902,203100,9560850,2120,2120,2120,2120,0
20240902,203000,9560850,2120,2120,2120,2120,0
20240902,202900,9560850,2120,2120,2120,2120,0
20240902,202800,9560850,2120,2120,2120,2120,0
20240902,202700,9560850,2120,2120,2120,2120,0
20240902,202600,9560850,2120,2120,2120,2120,0
20240902,202500,9560850,2120,2120,2120,2120,0
20240902,202400,9560850,2120,2120,2120,2120,0
20240902,202300,9560850,2120,2120,2120,2120,0
20240902,202200,9560850,2120,2120,2120,2120,0
20240902,202100,9560850,2120,2120,2120,2120,0
20240902,202000,9560850,2120,2120,2120,2120,0
20240902,201900,9560850,2120,2120,2120,2120,0
20240902,201800,9560850,2120,2120,2120,2120,0
20240902,201700,9560850,2120,2120,2120,2120,0
20240902,201600,9560850,2120,2120,2120,2120,0
20240902,201500,9560850,2120,2120,2120,2120,0
20240902,201400,9560850,2120,2120,2120,2120,0
20240902,201300,9560850,2120,2120,2120,2120,0
20240902,201200,9560850,2120,2120,2120,2120,0
20240902,201100,9560850,2120,2120,2120,2120,0
20240902,201000,9560850,2120,2120,2120,2120,0
20240902,200900,9560850,2120,2120,2120,2120,0
20240902,200800,9560850,2120,2120,2120,2120,0
20240902,200700,9560850,2120,2120,2120,2120,0
20240902,200600,9560850,2120,2120,2120,2120,0
20240902,200500,9560850,2120,2120,2120,2120,0
20240902,200400,9560850,2120,2120,2120,2120,0
20240902,200300,9560850,2120,2120,2120,2120,0
20240902,200200,9560850,2120,2115,2120,2115,6
20240902,200100,9560850,2120,2120,2120,2120,0
20240902,200000,9560850,2120,2120,2120,2120,0
20240902,195900,9560850,2120,2120,2120,2120,0
20240902,195800,9560850,2120,2120,2120,2120,0
20240902,195700,9560850,2120,2120,2120,2120,0
20240902,195600,9560850,2120,2120,2120,2120,0
20240902,195500,9560850,2120,2120,2120,2120,0
20240902,195400,9560850,2120,2120,2120,2120,0
20240902,195300,9560850,2120,2120,2120,2120,0
20240902,195200,9560850,2120,2120,2120,2120,0
20240902,195100,9560850,2120,2120,2120,2120,0
20240902,195000,9560850,2120,2120,2120,2120,0
20240902,194900,9560850,2120,2120,2120,2120,0
20240902,194800,9560850,2120,2120,2120,2120,0
20240902,194700,9560850,2120,2120,2120,2120,0
20240902,194600,9560850,2120,2120,2120,2120,0
20240902,194500,9560850,2120,2120,2120,2120,0
20240902,194400,9560850,2120,2120,2120,2120,0
20240902,194300,9560850,2120,2120,2120,2120,0
20240902,194200,9560850,2120,2120,2120,2120,0
20240902,194100,9560850,2120,2120,2120,2120,0
20240902,194000,9560850,2120,2120,2120,2120,0
20240902,193900,9560850,2120,2120,2120,2120,0
20240902,193800,9560850,2120,2120,2120,2120,0
20240902,193700,9560850,2120,2120,2120,2120,0
20240902,193600,9560850,2120,2120,2120,2120,0
20240902,193500,9560850,2120,2120,2120,2120,0
20240902,193400,9560850,2120,2120,2120,2120,0
20240902,193300,9560850,2120,2120,2120,2120,0
20240902,193200,9560850,2120,2115,2120,2115,6
20240902,193100,9560850,2120,2120,2120,2120,0
20240902,193000,9560850,2120,2120,2120,2120,0
20240902,192900,9560850,2120,2120,2120,2120,0
20240902,192800,9560850,2120,2120,2120,2120,0
20240902,192700,9560850,2120,2120,2120,2120,0
20240902,192600,9560850,2120,2120,2120,2120,0
20240902,192500,9560850,2120,2120,2120,2120,0
20240902,192400,9560850,2120,2120,2120,2120,0
20240902,192300,9560850,2120,2120,2120,2120,0
20240902,192200,9560850,2120,2120,2120,2120,0
20240902,192100,9560850,2120,2120,2120,2120,0
20240902,192000,9560850,2120,2120,2120,2120,0
20240902,191900,9560850,2120,2120,2120,2120,0
20240902,191800,9560850,2120,2120,2120,2120,0
20240902,191700,9560850,2120,2120,2120,2120,0
20240902,191600,9560850,2120,2120,2120,2120,0
20240902,191500,9560850,2120,2120,2120,2120,0
20240902,191400,9560850,2120,2120,2120,2120,0
20240902,191300,9560850,2120,2120,2120,2120,0
20240902,191200,9560850,2120,2120,2120,2120,0
20240902,191100,9560850,2120,2120,2120,2120,0
20240902,191000,9560850,2120,2120,2120,2120,0
20240902,190900,9560850,2120,2120,2120,2120,0
20240902,190800,9560850,2120,2120,2120,2120,0
20240902,190700,9560850,2120,2120,2120,2120,0
20240902,190600,9560850,2120,2120,2120,2120,0
20240902,190500,9560850,2120,2120,2120,2120,0
20240902,190400,9560850,2120,2120,2120,2120,0
20240902,190300,9560850,2120,2120,2120,2120,0
20240902,190200,9560850,2120,2115,2120,2115,6
20240902,190100,9560850,2120,2120,2120,2120,0
20240902,190000,9560850,2120,2120,2120,2120,0
20240902,185900,9560850,2120,2120,2120,2120,0
20240902,185800,9560850,2120,2120,2120,2120,0
20240902,185700,9560850,2120,2120,2120,2120,0
20240902,185600,9560850,2120,2120,2120,2120,0
20240902,185500,9560850,2120,2120,2120,2120,0
20240902,185400,9560850,2120,2120,2120,2120,0
20240902,185300,9560850,2120,2120,2120,2120,0
20240902,185200,9560850,2120,2120,2120,2120,0
20240902,185100,9560850,2120,2120,2120,2120,0
20240902,185000,9560850,2120,2120,2120,2120,0
20240902,184900,9560850,2120,2120,2120,2120,0
20240902,184800,9560850,2120,2120,2120,2120,0
20240902,184700,9560850,2120,2120,2120,2120,0
20240902,184600,9560850,2120,2120,2120,2120,0
20240902,184500,9560850,2120,2120,2120,2120,0
20240902,184400,9560850,2120,2120,2120,2120,0
20240902,184300,9560850,2120,2120,2120,2120,0
20240902,184200,9560850,2120,2120,2120,2120,0
20240902,184100,9560850,2120,2120,2120,2120,0
20240902,184000,9560850,2120,2120,2120,2120,0
20240902,183900,9560850,2120,2120,2120,2120,0
20240902,183800,9560850,2120,2120,2120,2120,0
20240902,183700,9560850,2120,2120,2120,2120,0
20240902,183600,9560850,2120,2120,2120,2120,0
20240902,183500,9560850,2120,2120,2120,2120,0
20240902,183400,9560850,2120,2120,2120,2120,0
20240902,183300,9560850,2120,2120,2120,2120,0
20240902,183200,9560850,2120,2115,2120,2115,6
20240902,183100,9560850,2120,2120,2120,2120,0
20240902,183000,9560850,2120,2120,2120,2120,0
20240902,182900,9560850,2120,2120,2120,2120,0
20240902,182800,9560850,2120,2120,2120,2120,0
20240902,182700,9560850,2120,2120,2120,2120,0
20240902,182600,9560850,2120,2120,2120,2120,0
20240902,182500,9560850,2120,2120,2120,2120,0
20240902,182400,9560850,2120,2120,2120,2120,0
20240902,182300,9560850,2120,2120,2120,2120,0
20240902,182200,9560850,2120,2120,2120,2120,0
20240902,182100,9560850,2120,2120,2120,2120,0
20240902,182000,9560850,2120,2120,2120,2120,0
20240902,181900,9560850,2120,2120,2120,2120,0
20240902,181800,9560850,2120,2120,2120,2120,0
20240902,181700,9560850,2120,2120,2120,2120,0
20240902,181600,9560850,2120,2120,2120,2120,0
20240902,181500,9560850,2120,2120,2120,2120,0
20240902,181400,9560850,2120,2120,2120,2120,0
20240902,181300,9560850,2120,2120,2120,2120,0
20240902,181200,9560850,2120,2120,2120,2120,0
20240902,181100,9560850,2120,2120,2120,2120,0
20240902,181000,9560850,2120,2120,2120,2120,0
20240902,180900,9560850,2120,2120,2120,2120,0
20240902,180800,9560850,2120,2120,2120,2120,0
20240902,180700,9560850,2120,2120,2120,2120,0
20240902,180600,9560850,2120,2120,2120,2120,0
20240902,180500,9560850,2120,2120,2120,2120,0
20240902,180400,9560850,2120,2120,2120,2120,0
20240902,180300,9560850,2120,2120,2120,2120,0
20240902,180200,9560850,2120,2115,2120,2115,6
20240902,180100,9560850,2120,2120,2120,2120,0
20240902,180000,9560850,2120,2120,2120,2120,0
20240902,175900,9560850,2120,2120,2120,2120,0
20240902,175800,9560850,2120,2120,2120,2120,0
20240902,175700,9560850,2120,2120,2120,2120,0
20240902,175600,9560850,2120,2120,2120,2120,0
20240902,175500,9560850,2120,2120,2120,2120,0
20240902,175400,9560850,2120,2120,2120,2120,0
20240902,175300,9560850,2120,2120,2120,2120,0
20240902,175200,9560850,2120,2120,2120,2120,0
20240902,175100,9560850,2120,2120,2120,2120,0
20240902,175000,9560850,2120,2120,2120,2120,0
20240902,174900,9560850,2120,2120,2120,2120,0
20240902,174800,9560850,2120,2120,2120,2120,0
20240902,174700,9560850,2120,2120,2120,2120,0
20240902,174600,9560850,2120,2120,2120,2120,0
20240902,174500,9560850,2120,2120,2120,2120,0
20240902,174400,9560850,2120,2120,2120,2120,0
20240902,174300,9560850,2120,2120,2120,2120,0
20240902,174200,9560850,2120,2120,2120,2120,0
20240902,174100,9560850,2120,2120,2120,2120,0
20240902,174000,9560850,2120,2120,2120,2120,0
20240902,173900,9560850,2120,2120,2120,2120,0
20240902,173800,9560850,2120,2120,2120,2120,0
20240902,173700,9560850,2120,2120,2120,2120,0
20240902,173600,9560850,2120,2120,2120,2120,0
20240902,173500,9560850,2120,2120,2120,2120,0
20240902,173400,9560850,2120,2120,2120,2120,0
20240902,173300,9560850,2120,2120,2120,2120,0
20240902,173200,9560850,2120,2115,2120,2115,6
20240902,173100,9560850,2120,2120,2120,2120,0
20240902,173000,9560850,2120,2120,2120,2120,0
20240902,172900,9560850,2120,2120,2120,2120,0
20240902,172800,9560850,2120,2120,2120,2120,0
20240902,172700,9560850,2120,2120,2120,2120,0
20240902,172600,9560850,2120,2120,2120,2120,0
20240902,172500,9560850,2120,2120,2120,2120,0
20240902,172400,9560850,2120,2120,2120,2120,0
20240902,172300,9560850,2120,2120,2120,2120,0
20240902,172200,9560850,2120,2120,2120,2120,0
20240902,172100,9560850,2120,2120,2120,2120,0
20240902,172000,9560850,2120,2120,2120,2120,0
20240902,171900,9560850,2120,2120,2120,2120,0
20240902,171800,9560850,2120,2120,2120,2120,0
20240902,171700,9560850,2120,2120,2120,2120,0
20240902,171600,9560850,2120,2120,2120,2120,0
20240902,171500,9560850,2120,2120,2120,2120,0
20240902,171400,9560850,2120,2120,2120,2120,0
20240902,171300,9560850,2120,2120,2120,2120,0
20240902,171200,9560850,2120,2120,2120,2120,0
20240902,171100,9560850,2120,2120,2120,2120,0
20240902,171000,9560850,2120,2120,2120,2120,0
20240902,170900,9560850,2120,2120,2120,2120,0
20240902,170800,9560850,2120,2120,2120,2120,0
20240902,170700,9560850,2120,2120,2120,2120,0
20240902,170600,9560850,2120,2120,2120,2120,0
20240902,170500,9560850,2120,2120,2120,2120,0
20240902,170400,9560850,2120,2120,2120,2120,0
20240902,170300,9560850,2120,2120,2120,2120,0
20240902,170200,9560850,2120,2115,2120,2115,6
20240902,170100,9560850,2120,2120,2120,2120,0
20240902,170000,9560850,2120,2120,2120,2120,0
20240902,165900,9560850,2120,2120,2120,2120,0
20240902,165800,9560850,2120,2120,2120,2120,0
20240902,165700,9560850,2120,2120,2120,2120,0
20240902,165600,9560850,2120,2120,2120,2120,0
20240902,165500,9560850,2120,2120,2120,2120,0
20240902,165400,9560850,2120,2120,2120,2120,0
20240902,165300,9560850,2120,2120,2120,2120,0
20240902,165200,9560850,2120,2120,2120,2120,0
20240902,165100,9560850,2120,2120,2120,2120,0
20240902,165000,9560850,2120,2120,2120,2120,0
20240902,164900,9560850,2120,2120,2120,2120,0
20240902,164800,9560850,2120,2120,2120,2120,0
20240902,164700,9560850,2120,2120,2120,2120,0
20240902,164600,9560850,2120,2120,2120,2120,0
20240902,164500,9560850,2120,2120,2120,2120,0
20240902,164400,9560850,2120,2120,2120,2120,0
20240902,164300,9560850,2120,2120,2120,2120,0
20240902,164200,9560850,2120,2120,2120,2120,0
20240902,164100,9560850,2120,2120,2120,2120,0
20240902,164000,9560850,2120,2120,2120,2120,0
20240902,163900,9560850,2120,2120,2120,2120,0
20240902,163800,9560850,2120,2120,2120,2120,0
20240902,163700,9560850,2120,2120,2120,2120,0
20240902,163600,9560850,2120,2120,2120,2120,0
20240902,163500,9560850,2120,2120,2120,2120,0
20240902,163400,9560850,2120,2120,2120,2120,0
20240902,163300,9560850,2120,2120,2120,2120,0
20240902,163200,9560850,2120,2115,2120,2115,6
20240902,163100,9560850,2120,2120,2120,2120,0
20240902,163000,9560850,2120,2120,2120,2120,0
20240902,162900,9560850,2120,2120,2120,2120,0
20240902,162800,9560850,2120,2120,2120,2120,0
20240902,162700,9560850,2120,2120,2120,2120,0
20240902,162600,9560850,2120,2120,2120,2120,0
20240902,162500,9560850,2120,2120,2120,2120,0
20240902,162400,9560850,2120,2120,2120,2120,0
20240902,162300,9560850,2120,2120,2120,2120,0
20240902,162200,9560850,2120,2120,2120,2120,0
20240902,162100,9560850,2120,2120,2120,2120,0
20240902,162000,9560850,2120,2120,2120,2120,0
20240902,161900,9560850,2120,2120,2120,2120,0
20240902,161800,9560850,2120,2120,2120,2120,0
20240902,161700,9560850,2120,2120,2120,2120,0
20240902,161600,9560850,2120,2120,2120,2120,0
20240902,161500,9560850,2120,2120,2120,2120,0
20240902,161400,9560850,2120,2120,2120,2120,0
20240902,161300,9560850,2120,2120,2120,2120,0
20240902,161200,9560850,2120,2120,2120,2120,0
20240902,161100,9560850,2120,2120,2120,2120,0
20240902,161000,9560850,2120,2120,2120,2120,0
20240902,160900,9560850,2120,2120,2120,2120,0
20240902,160800,9560850,2120,2120,2120,2120,0
20240902,160700,9560850,2120,2120,2120,2120,0
20240902,160600,9560850,2120,2120,2120,2120,0
20240902,160500,9560850,2120,2120,2120,2120,0
20240902,160400,9560850,2120,2120,2120,2120,0
20240902,160300,9560850,2120,2120,2120,2120,0
20240902,160200,9560850,2120,2115,2120,2115,6
20240902,160100,9560850,2120,2120,2120,2120,0
20240902,160000,9560850,2120,2120,2120,2120,0
20240902,155900,9560850,2120,2120,2120,2120,0
20240902,155800,9560850,2120,2120,2120,2120,0
20240902,155700,9560850,2120,2120,2120,2120,0
20240902,155600,9560850,2120,2120,2120,2120,0
20240902,155500,9560850,2120,2120,2120,2120,0
20240902,155400,9560850,2120,2120,2120,2120,0
20240902,155300,9560850,2120,2120,2120,2120,0
20240902,155200,9560850,2120,2120,2120,2120,0
20240902,155100,9560850,2120,2120,2120,2120,0
20240902,155000,9560850,2120,2120,2120,2120,0
20240902,154900,9560850,2120,2120,2120,2120,0
20240902,154800,9560850,2120,2120,2120,2120,0
20240902,154700,9560850,2120,2120,2120,2120,0
20240902,154600,9560850,2120,2120,2120,2120,0
20240902,154500,9560850,2120,2120,2120,2120,0
20240902,154400,9560850,2120,2120,2120,2120,0
20240902,154300,9560850,2120,2120,2120,2120,0
20240902,154200,9560850,2120,2120,2120,2120,0
20240902,154100,9560850,2120,2120,2120,2120,0
20240902,154000,9560850,2120,2120,2120,2120,0
20240902,153900,9560850,2120,2120,2120,2120,0
20240902,153800,9560850,2120,2120,2120,2120,0
20240902,153700,9560850,2120,2120,2120,2120,0
20240902,153600,9560850,2120,2120,2120,2120,0
20240902,153500,9560850,2120,2120,2120,2120,0
20240902,153400,9560850,2120,2120,2120,2120,0
20240902,153300,9560850,2120,2120,2120,2120,0
20240902,153200,9560850,2120,2115,2120,2115,6
20240902,153100,9560850,2120,2120,2120,2120,0
20240902,153000,9560850,2120,2120,2120,2120,0
20240902,152900,9560850,2120,2120,2120,2120,0
20240902,152800,9560850,2120,2120,2120,2120,0
20240902,152700,9560850,2120,2120,2120,2120,0
20240902,152600,9560850,2120,2120,2120,2120,0
20240902,152500,9560850,2120,2120,2120,2120,0
20240902,152400,9560850,2120,2120,2120,2120,0
20240902,152300,9560850,2120,2120,2120,2120,0
20240902,152200,9560850,2120,2120,2120,2120,0
20240902,152100,9560850,2120,2120,2120,2120,0
20240902,152000,9560850,2120,2120,2120,2120,0
20240902,151900,9560850,2120,2115,2120,2115,6
20240902,151800,9548135,2120,2120,2120,2120,0
20240902,151700,9548135,2120,2120,2120,2120,0
20240902,151600,9548135,2120,2120,2120,2120,0
20240902,151500,9548135,2120,2120,2120,2120,0
20240902,151400,9548135,2120,2120,2120,2120,0
20240902,151300,9548135,2120,2120,2120,2120,0
20240902,151200,9548135,2120,2120,2120,2120,0
20240902,151100,9548135,2120,2120,2120,2120,0
20240902,151000,9548135,2120,2120,2120,2120,0
20240902,150900,9548135,2120,2120,2120,2120,0
20240902,150800,9548135,2120,2120,2120,2120,0
20240902,150700,9548135,2120,2120,2120,2120,0
20240902,150600,9548135,2120,2120,2120,2120,0
20240902,150500,9548135,2120,2120,2120,2120,0
20240902,150400,9548135,2120,2120,2120,2120,0
20240902,150300,9548135,2120,2120,2120,2120,0
20240902,150200,9548135,2120,2120,2120,2120,0
20240902,150100,9548135,2120,2120,2120,2120,0
20240902,150000,9548135,2120,2120,2120,2120,0
20240902,145900,9548135,2120,2120,2120,2120,0
20240902,145800,9548135,2120,2120,2120,2120,0
20240902,145700,9548135,2120,2120,2120,2120,0
20240902,145600,9548135,2120,2120,2120,2120,0
20240902,145500,9548135,2120,2120,2120,2120,0
20240902,145400,9548135,2120,2120,2120,2120,0
20240902,145300,9548135,2120,2120,2120,2120,0
20240902,145200,9548135,2120,2120,2120,2120,0
20240902,145100,9548135,2120,2120,2120,2120,0
20240902,145000,9548135,2120,2120,2120,2120,5
20240902,144900,9537535,2110,2110,2110,2110,0
20240902,144800,9537535,2110,2110,2110,2110,4500
20240902,144700,42535,2125,2125,2125,2125,0
20240902,144600,42535,2125,2125,2125,2125,0
20240902,144500,42535,2125,2125,2125,2125,0
20240902,144400,42535,2125,2125,2125,2125,0
20240902,144300,42535,2125,2125,2125,2125,0
20240902,144200,42535,2125,2125,2125,2125,0
20240902,144100,42535,2125,2125,2125,2125,0
20240902,144000,42535,2125,2125,2125,2125,0
20240902,143900,42535,2125,2125,2125,2125,0
20240902,143800,42535,2125,2125,2125,2125,0
20240902,143700,42535,2125,2125,2125,2125,0
20240902,143600,42535,2125,2125,2125,2125,0
20240902,143500,42535,2125,2125,2125,2125,0
20240902,143400,42535,2125,2125,2125,2125,0
20240902,143300,42535,2125,2125,2125,2125,0
20240902,143200,42535,2125,2125,2125,2125,0
20240902,143100,42535,2125,2125,2125,2125,0
20240902,143000,42535,2125,2125,2125,2125,0
20240902,142900,42535,2125,2125,2125,2125,0
20240902,142800,42535,2125,2125,2125,2125,0
20240902,142700,42535,2125,2125,2125,2125,0
20240902,142600,42535,2125,2125,2125,2125,0
20240902,142500,42535,2125,2125,2125,2125,0
20240902,142400,42535,2125,2125,2125,2125,0
20240902,142300,42535,2125,2125,2125,2125,0
20240902,142200,42535,2125,2125,2125,2125,0
20240902,142100,42535,2125,2125,2125,2125,0
20240902,142000,42535,2125,2125,2125,2125,0
20240902,141900,42535,2125,2125,2125,2125,0
20240902,141800,42535,2125,2125,2125,2125,0
20240902,141700,42535,2125,2125,2125,2125,0
20240902,141600,42535,2125,2125,2125,2125,0
20240902,141500,42535,2125,2125,2125,2125,0
20240902,141400,42535,2125,2125,2125,2125,0
20240902,141300,42535,2125,2125,2125,2125,0
20240902,141200,42535,2125,2125,2125,2125,0
20240902,141100,42535,2125,2125,2125,2125,0
20240902,141000,42535,2125,2125,2125,2125,0
20240902,140900,42535,2125,2125,2125,2125,0
20240902,140800,42535,2125,2125,2125,2125,0
20240902,140700,42535,2125,2125,2125,2125,0
20240902,140600,42535,2125,2125,2125,2125,0
20240902,140500,42535,2125,2125,2125,2125,0
20240902,140400,42535,2125,2125,2125,2125,0
20240902,140300,42535,2125,2125,2125,2125,0
20240902,140200,42535,2125,2125,2125,2125,0
20240902,140100,42535,2125,2125,2125,2125,0
20240902,140000,42535,2125,2125,2125,2125,0
20240902,135900,42535,2125,2125,2125,2125,0
20240902,135800,42535,2125,2125,2125,2125,0
20240902,135700,42535,2125,2125,2125,2125,0
20240902,135600,42535,2125,2125,2125,2125,0
20240902,135500,42535,2125,2125,2125,2125,0
20240902,135400,42535,2125,2125,2125,2125,0
20240902,135300,42535,2125,2125,2125,2125,0
20240902,135200,42535,2125,2125,2125,2125,0
20240902,135100,42535,2125,2125,2125,2125,0
20240902,135000,42535,2125,2125,2125,2125,0
20240902,134900,42535,2125,2125,2125,2125,0
20240902,134800,42535,2125,2125,2125,2125,0
20240902,134700,42535,2125,2125,2125,2125,0
20240902,134600,42535,2125,2125,2125,2125,0
20240902,134500,42535,2125,2125,2125,2125,0
20240902,134400,42535,2125,2125,2125,2125,0
20240902,134300,42535,2125,2125,2125,2125,0
20240902,134200,42535,2125,2125,2125,2125,0
20240902,134100,42535,2125,2125,2125,2125,0
20240902,134000,42535,2125,2125,2125,2125,0
20240902,133900,42535,2125,2125,2125,2125,0
20240902,133800,42535,2125,2125,2125,2125,0
20240902,133700,42535,2125,2125,2125,2125,0
20240902,133600,42535,2125,2125,2125,2125,0
20240902,133500,42535,2125,2125,2125,2125,0
20240902,133400,42535,2125,2125,2125,2125,0
20240902,133300,42535,2125,2125,2125,2125,0
20240902,133200,42535,2125,2125,2125,2125,0
20240902,133100,42535,2125,2125,2125,2125,0
20240902,133000,42535,2125,2125,2125,2125,0
20240902,132900,42535,2125,2125,2125,2125,0
20240902,132800,42535,2125,2125,2125,2125,0
20240902,132700,42535,2125,2125,2125,2125,0
20240902,132600,42535,2125,2125,2125,2125,0
20240902,132500,42535,2125,2125,2125,2125,0
20240902,132400,42535,2125,2125,2125,2125,0
20240902,132300,42535,2125,2125,2125,2125,0
20240902,132200,42535,2125,2125,2125,2125,0
20240902,132100,42535,2125,2125,2125,2125,0
20240902,132000,42535,2125,2125,2125,2125,0
20240902,131900,42535,2125,2125,2125,2125,0
20240902,131800,42535,2125,2125,2125,2125,0
20240902,131700,42535,2125,2125,2125,2125,0
20240902,131600,42535,2125,2125,2125,2125,0
20240902,131500,42535,2125,2125,2125,2125,0
20240902,131400,42535,2125,2125,2125,2125,0
20240902,131300,42535,2125,2125,2125,2125,0
20240902,131200,42535,2125,2125,2125,2125,0
20240902,131100,42535,2125,2125,2125,2125,0
20240902,131000,42535,2125,2125,2125,2125,0
20240902,130900,42535,2125,2125,2125,2125,0
20240902,130800,42535,2125,2125,2125,2125,0
20240902,130700,42535,2125,2125,2125,2125,0
20240902,130600,42535,2125,2125,2125,2125,0
20240902,130500,42535,2125,2125,2125,2125,0
20240902,130400,42535,2125,2125,2125,2125,0
20240902,130300,42535,2125,2125,2125,2125,0
20240902,130200,42535,2125,2125,2125,2125,0
20240902,130100,42535,2125,2125,2125,2125,0
20240902,130000,42535,2125,2125,2125,2125,0
20240902,125900,42535,2125,2125,2125,2125,0
20240902,125800,42535,2125,2125,2125,2125,0
20240902,125700,42535,2125,2125,2125,2125,0
20240902,125600,42535,2125,2125,2125,2125,0
20240902,125500,42535,2125,2125,2125,2125,0
20240902,125400,42535,2125,2125,2125,2125,0
20240902,125300,42535,2125,2125,2125,2125,0
20240902,125200,42535,2125,2125,2125,2125,0
20240902,125100,42535,2125,2125,2125,2125,0
20240902,125000,42535,2125,2125,2125,2125,0
20240902,124900,42535,2125,2125,2125,2125,0
20240902,124800,42535,2125,2125,2125,2125,0
20240902,124700,42535,2125,2125,2125,2125,0
20240902,124600,42535,2125,2125,2125,2125,0
20240902,124500,42535,2125,2125,2125,2125,0
20240902,124400,42535,2125,2125,2125,2125,0
20240902,124300,42535,2125,2125,2125,2125,0
20240902,124200,42535,2125,2125,2125,2125,0
20240902,124100,42535,2125,2125,2125,2125,0
20240902,124000,42535,2125,2125,2125,2125,0
20240902,123900,42535,2125,2125,2125,2125,0
20240902,123800,42535,2125,2125,2125,2125,0
20240902,123700,42535,2125,2125,2125,2125,0
20240902,123600,42535,2125,2125,2125,2125,0
20240902,123500,42535,2125,2125,2125,2125,0
20240902,123400,42535,2125,2125,2125,2125,0
20240902,123300,42535,2125,2125,2125,2125,0
20240902,123200,42535,2125,2125,2125,2125,0
20240902,123100,42535,2125,2125,2125,2125,0
20240902,123000,42535,2125,2125,2125,2125,0
20240902,122900,42535,2125,2125,2125,2125,0
20240902,122800,42535,2125,2125,2125,2125,0
20240902,122700,42535,2125,2125,2125,2125,0
20240902,122600,42535,2125,2125,2125,2125,0
20240902,122500,42535,2125,2125,2125,2125,0
20240902,122400,42535,2125,2125,2125,2125,0
20240902,122300,42535,2125,2125,2125,2125,0
20240902,122200,42535,2125,2125,2125,2125,0
20240902,122100,42535,2125,2125,2125,2125,0
20240902,122000,42535,2125,2125,2125,2125,0
20240902,121900,42535,2125,2125,2125,2125,0
20240902,121800,42535,2125,2125,2125,2125,0
20240902,121700,42535,2125,2125,2125,2125,0
20240902,121600,42535,2125,2125,2125,2125,0
20240902,121500,42535,2125,2125,2125,2125,0
20240902,121400,42535,2125,2125,2125,2125,0
20240902,121300,42535,2125,2125,2125,2125,0
20240902,121200,42535,2125,2125,2125,2125,0
20240902,121100,42535,2125,2125,2125,2125,0
20240902,121000,42535,2125,2125,2125,2125,0
20240902,120900,42535,2125,2125,2125,2125,0
20240902,120800,42535,2125,2125,2125,2125,0
20240902,120700,42535,2125,2125,2125,2125,0
20240902,120600,42535,2125,2125,2125,2125,0
20240902,120500,42535,2125,2125,2125,2125,0
20240902,120400,42535,2125,2125,2125,2125,0
20240902,120300,42535,2125,2125,2125,2125,0
20240902,120200,42535,2125,2125,2125,2125,0
20240902,120100,42535,2125,2125,2125,2125,0
20240902,120000,42535,2125,2125,2125,2125,0
20240902,115900,42535,2125,2125,2125,2125,0
20240902,115800,42535,2125,2125,2125,2125,0
20240902,115700,42535,2125,2125,2125,2125,0
20240902,115600,42535,2125,2125,2125,2125,0
20240902,115500,42535,2125,2125,2125,2125,0
20240902,115400,42535,2125,2125,2125,2125,0
20240902,115300,42535,2125,2125,2125,2125,0
20240902,115200,42535,2125,2125,2125,2125,0
20240902,115100,42535,2125,2125,2125,2125,0
20240902,115000,42535,2125,2125,2125,2125,0
20240902,114900,42535,2125,2125,2125,2125,0
20240902,114800,42535,2125,2125,2125,2125,0
20240902,114700,42535,2125,2125,2125,2125,0
20240902,114600,42535,2125,2125,2125,2125,0
20240902,114500,42535,2125,2125,2125,2125,0
20240902,114400,42535,2125,2125,2125,2125,0
20240902,114300,42535,2125,2125,2125,2125,0
20240902,114200,42535,2125,2125,2125,2125,0
20240902,114100,42535,2125,2125,2125,2125,0
20240902,114000,42535,2125,2125,2125,2125,0
20240902,113900,42535,2125,2125,2125,2125,0
20240902,113800,42535,2125,2125,2125,2125,0
20240902,113700,42535,2125,2125,2125,2125,0
20240902,113600,42535,2125,2125,2125,2125,0
20240902,113500,42535,2125,2125,2125,2125,0
20240902,113400,42535,2125,2125,2125,2125,0
20240902,113300,42535,2125,2125,2125,2125,0
20240902,113200,42535,2125,2125,2125,2125,0
20240902,113100,42535,2125,2125,2125,2125,0
20240902,113000,42535,2125,2125,2125,2125,0
20240902,112900,42535,2125,2125,2125,2125,0
20240902,112800,42535,2125,2125,2125,2125,0
20240902,112700,42535,2125,2125,2125,2125,0
20240902,112600,42535,2125,2125,2125,2125,0
20240902,112500,42535,2125,2125,2125,2125,0
20240902,112400,42535,2125,2125,2125,2125,0
20240902,112300,42535,2125,2125,2125,2125,0
20240902,112200,42535,2125,2125,2125,2125,0
20240902,112100,42535,2125,2125,2125,2125,0
20240902,112000,42535,2125,2125,2125,2125,0
20240902,111900,42535,2125,2125,2125,2125,0
20240902,111800,42535,2125,2125,2125,2125,0
20240902,111700,42535,2125,2125,2125,2125,0
20240902,111600,42535,2125,2125,2125,2125,0
20240902,111500,42535,2125,2125,2125,2125,0
20240902,111400,42535,2125,2125,2125,2125,0
20240902,111300,42535,2125,2125,2125,2125,0
20240902,111200,42535,2125,2125,2125,2125,0
20240902,111100,42535,2125,2125,2125,2125,0
20240902,111000,42535,2125,2125,2125,2125,0
20240902,110900,42535,2125,2125,2125,2125,0
20240902,110800,42535,2125,2125,2125,2125,0
20240902,110700,42535,2125,2125,2125,2125,0
20240902,110600,42535,2125,2125,2125,2125,0
20240902,110500,42535,2125,2125,2125,2125,0
20240902,110400,42535,2125,2125,2125,2125,0
20240902,110300,42535,2125,2125,2125,2125,0
20240902,110200,42535,2125,2125,2125,2125,0
20240902,110100,42535,2125,2125,2125,2125,0
20240902,110000,42535,2125,2125,2125,2125,0
20240902,105900,42535,2125,2125,2125,2125,0
20240902,105800,42535,2125,2125,2125,2125,0
20240902,105700,42535,2125,2125,2125,2125,0
20240902,105600,42535,2125,2125,2125,2125,0
20240902,105500,42535,2125,2125,2125,2125,0
20240902,105400,42535,2125,2125,2125,2125,0
20240902,105300,42535,2125,2125,2125,2125,0
20240902,105200,42535,2125,2125,2125,2125,0
20240902,105100,42535,2125,2125,2125,2125,0
20240902,105000,42535,2125,2125,2125,2125,0
20240902,104900,42535,2125,2125,2125,2125,0
20240902,104800,42535,2125,2125,2125,2125,0
20240902,104700,42535,2125,2125,2125,2125,0
20240902,104600,42535,2125,2125,2125,2125,0
20240902,104500,42535,2125,2125,2125,2125,0
20240902,104400,42535,2125,2125,2125,2125,0
20240902,104300,42535,2125,2125,2125,2125,0
20240902,104200,42535,2125,2125,2125,2125,0
20240902,104100,42535,2125,2125,2125,2125,0
20240902,104000,42535,2125,2125,2125,2125,0
20240902,103900,42535,2125,2125,2125,2125,0
20240902,103800,42535,2125,2125,2125,2125,0
20240902,103700,42535,2125,2125,2125,2125,0
20240902,103600,42535,2125,2125,2125,2125,0
20240902,103500,42535,2125,2125,2125,2125,0
20240902,103400,42535,2125,2125,2125,2125,0
20240902,103300,42535,2125,2125,2125,2125,0
20240902,103200,42535,2125,2125,2125,2125,0
20240902,103100,42535,2125,2125,2125,2125,11
20240902,103000,19160,2125,2125,2125,2125,0
20240902,102900,19160,2125,2125,2125,2125,0
20240902,102800,19160,2125,2125,2125,2125,0
20240902,102700,19160,2125,2125,2125,2125,0
20240902,102600,19160,2125,2125,2125,2125,0
20240902,102500,19160,2125,2125,2125,2125,0
20240902,102400,19160,2125,2125,2125,2125,0
20240902,102300,19160,2125,2125,2125,2125,0
20240902,102200,19160,2125,2125,2125,2125,0
20240902,102100,19160,2125,2125,2125,2125,0
20240902,102000,19160,2125,2125,2125,2125,0
20240902,101900,19160,2125,2125,2125,2125,0
20240902,101800,19160,2125,2125,2125,2125,0
20240902,101700,19160,2125,2125,2125,2125,0
20240902,101600,19160,2125,2125,2125,2125,0
20240902,101500,19160,2125,2125,2125,2125,0
20240902,101400,19160,2125,2125,2125,2125,0
20240902,101300,19160,2125,2125,2125,2125,0
20240902,101200,19160,2125,2125,2125,2125,0
20240902,101100,19160,2125,2125,2125,2125,0
20240902,101000,19160,2125,2125,2125,2125,0
20240902,100900,19160,2125,2125,2125,2125,0
20240902,100800,19160,2125,2125,2125,2125,0
20240902,100700,19160,2125,2125,2125,2125,0
20240902,100600,19160,2125,2125,2125,2125,0
20240902,100500,19160,2125,2125,2125,2125,0
20240902,100400,19160,2125,2125,2125,2125,0
20240902,100300,19160,2125,2125,2125,2125,0
20240902,100200,19160,2125,2125,2125,2125,0
20240902,100100,19160,2125,2125,2125,2125,0
20240902,100000,19160,2125,2125,2125,2125,0
20240902,095900,19160,2125,2125,2125,2125,0
20240902,095800,19160,2125,2125,2125,2125,0
20240902,095700,19160,2125,2125,2125,2125,0
20240902,095600,19160,2125,2125,2125,2125,0
20240902,095500,19160,2125,2125,2125,2125,0
20240902,095400,19160,2125,2125,2125,2125,0
20240902,095300,19160,2125,2125,2125,2125,0
20240902,095200,19160,2125,2125,2125,2125,0
20240902,095100,19160,2125,2125,2125,2125,0
20240902,095000,19160,2125,2125,2125,2125,0
20240902,094900,19160,2125,2120,2125,2120,4
20240902,094800,10665,2135,2135,2135,2135,0
20240902,094700,10665,2135,2135,2135,2135,0
20240902,094600,10665,2135,2135,2135,2135,0
20240902,094500,10665,2135,2135,2135,2135,0
20240902,094400,10665,2135,2135,2135,2135,0
20240902,094300,10665,2135,2135,2135,2135,0
20240902,094200,10665,2135,2135,2135,2135,0
20240902,094100,10665,2135,2135,2135,2135,0
20240902,094000,10665,2135,2135,2135,2135,0
20240902,093900,10665,2135,2135,2135,2135,0
20240902,093800,10665,2135,2135,2135,2135,0
20240902,093700,10665,2135,2135,2135,2135,0
20240902,093600,10665,2135,2135,2135,2135,0
20240902,093500,10665,2135,2135,2135,2135,0
20240902,093400,10665,2135,2135,2135,2135,0
20240902,093300,10665,2135,2135,2135,2135,0
20240902,093200,10665,2135,2135,2135,2135,0
20240902,093100,10665,2135,2135,2135,2135,0
20240902,093000,10665,2135,2135,2135,2135,0
20240902,092900,10665,2135,2135,2135,2135,0
20240902,092800,10665,2135,2135,2135,2135,0
20240902,092700,10665,2135,2135,2135,2135,0
20240902,092600,10665,2135,2135,2135,2135,0
20240902,092500,10665,2135,2135,2135,2135,0
20240902,092400,10665,2135,2135,2135,2135,0
20240902,092300,10665,2135,2135,2135,2135,0
20240902,092200,10665,2135,2135,2135,2135,0
20240902,092100,10665,2135,2135,2135,2135,0
20240902,092000,10665,2135,2135,2135,2135,0
20240902,091900,10665,2135,2135,2135,2135,0
20240902,091800,10665,2135,2135,2135,2135,0
20240902,091700,10665,2135,2135,2135,2135,0
20240902,091600,10665,2135,2135,2135,2135,0
20240902,091500,10665,2135,2135,2135,2135,0
20240902,091400,10665,2135,2135,2135,2135,0
20240902,091300,10665,2135,2135,2135,2135,0
20240902,091200,10665,2135,2135,2135,2135,0
20240902,091100,10665,2135,2135,2135,2135,0
20240902,091000,10665,2135,2135,2135,2135,0
20240902,090900,10665,2135,2135,2135,2135,0
20240902,090800,10665,2135,2135,2135,2135,0
20240902,090700,10665,2135,2130,2135,2130,5
20240902,090600,0,2125,2125,2125,2125,0
20240902,090500,0,2125,2125,2125,2125,0
20240902,090400,0,2125,2125,2125,2125,0
20240902,090300,0,2125,2125,2125,2125,0
20240902,090200,0,2125,2125,2125,2125,0
20240902,090100,0,2125,2125,2125,2125,0
20240902,090000,0,2125,2125,2125,2125,0