KissMeData/415580/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212200,10079695,2090,2090,2090,2090,33
20240902,212100,10079695,2090,2090,2090,2090,0
20240902,212000,10079695,2090,2090,2090,2090,0
20240902,211900,10079695,2090,2090,2090,2090,0
20240902,211800,10079695,2090,2090,2090,2090,0
20240902,211700,10079695,2090,2090,2090,2090,0
20240902,211600,10079695,2090,2090,2090,2090,0
20240902,211500,10079695,2090,2090,2090,2090,0
20240902,211400,10079695,2090,2090,2090,2090,0
20240902,211300,10079695,2090,2090,2090,2090,0
20240902,211200,10079695,2090,2090,2090,2090,0
20240902,211100,10079695,2090,2090,2090,2090,0
20240902,211000,10079695,2090,2090,2090,2090,0
20240902,210900,10079695,2090,2090,2090,2090,0
20240902,210800,10079695,2090,2090,2090,2090,0
20240902,210700,10079695,2090,2090,2090,2090,0
20240902,210600,10079695,2090,2090,2090,2090,0
20240902,210500,10079695,2090,2090,2090,2090,0
20240902,210400,10079695,2090,2090,2090,2090,0
20240902,210300,10079695,2090,2090,2090,2090,0
20240902,210200,10079695,2090,2090,2090,2090,0
20240902,210100,10079695,2090,2090,2090,2090,0
20240902,210000,10079695,2090,2090,2090,2090,0
20240902,205900,10079695,2090,2090,2090,2090,0
20240902,205800,10079695,2090,2090,2090,2090,0
20240902,205700,10079695,2090,2090,2090,2090,0
20240902,205600,10079695,2090,2090,2090,2090,0
20240902,205500,10079695,2090,2090,2090,2090,0
20240902,205400,10079695,2090,2090,2090,2090,0
20240902,205300,10079695,2090,2090,2090,2090,0
20240902,205200,10079695,2090,2090,2090,2090,33
20240902,205100,10079695,2090,2090,2090,2090,0
20240902,205000,10079695,2090,2090,2090,2090,0
20240902,204900,10079695,2090,2090,2090,2090,0
20240902,204800,10079695,2090,2090,2090,2090,0
20240902,204700,10079695,2090,2090,2090,2090,0
20240902,204600,10079695,2090,2090,2090,2090,0
20240902,204500,10079695,2090,2090,2090,2090,0
20240902,204400,10079695,2090,2090,2090,2090,0
20240902,204300,10079695,2090,2090,2090,2090,0
20240902,204200,10079695,2090,2090,2090,2090,0
20240902,204100,10079695,2090,2090,2090,2090,0
20240902,204000,10079695,2090,2090,2090,2090,0
20240902,203900,10079695,2090,2090,2090,2090,0
20240902,203800,10079695,2090,2090,2090,2090,0
20240902,203700,10079695,2090,2090,2090,2090,0
20240902,203600,10079695,2090,2090,2090,2090,0
20240902,203500,10079695,2090,2090,2090,2090,0
20240902,203400,10079695,2090,2090,2090,2090,0
20240902,203300,10079695,2090,2090,2090,2090,0
20240902,203200,10079695,2090,2090,2090,2090,0
20240902,203100,10079695,2090,2090,2090,2090,0
20240902,203000,10079695,2090,2090,2090,2090,0
20240902,202900,10079695,2090,2090,2090,2090,0
20240902,202800,10079695,2090,2090,2090,2090,0
20240902,202700,10079695,2090,2090,2090,2090,0
20240902,202600,10079695,2090,2090,2090,2090,0
20240902,202500,10079695,2090,2090,2090,2090,0
20240902,202400,10079695,2090,2090,2090,2090,0
20240902,202300,10079695,2090,2090,2090,2090,0
20240902,202200,10079695,2090,2090,2090,2090,33
20240902,202100,10079695,2090,2090,2090,2090,0
20240902,202000,10079695,2090,2090,2090,2090,0
20240902,201900,10079695,2090,2090,2090,2090,0
20240902,201800,10079695,2090,2090,2090,2090,0
20240902,201700,10079695,2090,2090,2090,2090,0
20240902,201600,10079695,2090,2090,2090,2090,0
20240902,201500,10079695,2090,2090,2090,2090,0
20240902,201400,10079695,2090,2090,2090,2090,0
20240902,201300,10079695,2090,2090,2090,2090,0
20240902,201200,10079695,2090,2090,2090,2090,0
20240902,201100,10079695,2090,2090,2090,2090,0
20240902,201000,10079695,2090,2090,2090,2090,0
20240902,200900,10079695,2090,2090,2090,2090,0
20240902,200800,10079695,2090,2090,2090,2090,0
20240902,200700,10079695,2090,2090,2090,2090,0
20240902,200600,10079695,2090,2090,2090,2090,0
20240902,200500,10079695,2090,2090,2090,2090,0
20240902,200400,10079695,2090,2090,2090,2090,0
20240902,200300,10079695,2090,2090,2090,2090,0
20240902,200200,10079695,2090,2090,2090,2090,0
20240902,200100,10079695,2090,2090,2090,2090,0
20240902,200000,10079695,2090,2090,2090,2090,0
20240902,195900,10079695,2090,2090,2090,2090,0
20240902,195800,10079695,2090,2090,2090,2090,0
20240902,195700,10079695,2090,2090,2090,2090,0
20240902,195600,10079695,2090,2090,2090,2090,0
20240902,195500,10079695,2090,2090,2090,2090,0
20240902,195400,10079695,2090,2090,2090,2090,0
20240902,195300,10079695,2090,2090,2090,2090,0
20240902,195200,10079695,2090,2090,2090,2090,33
20240902,195100,10079695,2090,2090,2090,2090,0
20240902,195000,10079695,2090,2090,2090,2090,0
20240902,194900,10079695,2090,2090,2090,2090,0
20240902,194800,10079695,2090,2090,2090,2090,0
20240902,194700,10079695,2090,2090,2090,2090,0
20240902,194600,10079695,2090,2090,2090,2090,0
20240902,194500,10079695,2090,2090,2090,2090,0
20240902,194400,10079695,2090,2090,2090,2090,0
20240902,194300,10079695,2090,2090,2090,2090,0
20240902,194200,10079695,2090,2090,2090,2090,0
20240902,194100,10079695,2090,2090,2090,2090,0
20240902,194000,10079695,2090,2090,2090,2090,0
20240902,193900,10079695,2090,2090,2090,2090,0
20240902,193800,10079695,2090,2090,2090,2090,0
20240902,193700,10079695,2090,2090,2090,2090,0
20240902,193600,10079695,2090,2090,2090,2090,0
20240902,193500,10079695,2090,2090,2090,2090,0
20240902,193400,10079695,2090,2090,2090,2090,0
20240902,193300,10079695,2090,2090,2090,2090,0
20240902,193200,10079695,2090,2090,2090,2090,0
20240902,193100,10079695,2090,2090,2090,2090,0
20240902,193000,10079695,2090,2090,2090,2090,0
20240902,192900,10079695,2090,2090,2090,2090,0
20240902,192800,10079695,2090,2090,2090,2090,0
20240902,192700,10079695,2090,2090,2090,2090,0
20240902,192600,10079695,2090,2090,2090,2090,0
20240902,192500,10079695,2090,2090,2090,2090,0
20240902,192400,10079695,2090,2090,2090,2090,0
20240902,192300,10079695,2090,2090,2090,2090,0
20240902,192200,10079695,2090,2090,2090,2090,33
20240902,192100,10079695,2090,2090,2090,2090,0
20240902,192000,10079695,2090,2090,2090,2090,0
20240902,191900,10079695,2090,2090,2090,2090,0
20240902,191800,10079695,2090,2090,2090,2090,0
20240902,191700,10079695,2090,2090,2090,2090,0
20240902,191600,10079695,2090,2090,2090,2090,0
20240902,191500,10079695,2090,2090,2090,2090,0
20240902,191400,10079695,2090,2090,2090,2090,0
20240902,191300,10079695,2090,2090,2090,2090,0
20240902,191200,10079695,2090,2090,2090,2090,0
20240902,191100,10079695,2090,2090,2090,2090,0
20240902,191000,10079695,2090,2090,2090,2090,0
20240902,190900,10079695,2090,2090,2090,2090,0
20240902,190800,10079695,2090,2090,2090,2090,0
20240902,190700,10079695,2090,2090,2090,2090,0
20240902,190600,10079695,2090,2090,2090,2090,0
20240902,190500,10079695,2090,2090,2090,2090,0
20240902,190400,10079695,2090,2090,2090,2090,0
20240902,190300,10079695,2090,2090,2090,2090,0
20240902,190200,10079695,2090,2090,2090,2090,0
20240902,190100,10079695,2090,2090,2090,2090,0
20240902,190000,10079695,2090,2090,2090,2090,0
20240902,185900,10079695,2090,2090,2090,2090,0
20240902,185800,10079695,2090,2090,2090,2090,0
20240902,185700,10079695,2090,2090,2090,2090,0
20240902,185600,10079695,2090,2090,2090,2090,0
20240902,185500,10079695,2090,2090,2090,2090,0
20240902,185400,10079695,2090,2090,2090,2090,0
20240902,185300,10079695,2090,2090,2090,2090,0
20240902,185200,10079695,2090,2090,2090,2090,33
20240902,185100,10079695,2090,2090,2090,2090,0
20240902,185000,10079695,2090,2090,2090,2090,0
20240902,184900,10079695,2090,2090,2090,2090,0
20240902,184800,10079695,2090,2090,2090,2090,0
20240902,184700,10079695,2090,2090,2090,2090,0
20240902,184600,10079695,2090,2090,2090,2090,0
20240902,184500,10079695,2090,2090,2090,2090,0
20240902,184400,10079695,2090,2090,2090,2090,0
20240902,184300,10079695,2090,2090,2090,2090,0
20240902,184200,10079695,2090,2090,2090,2090,0
20240902,184100,10079695,2090,2090,2090,2090,0
20240902,184000,10079695,2090,2090,2090,2090,0
20240902,183900,10079695,2090,2090,2090,2090,0
20240902,183800,10079695,2090,2090,2090,2090,0
20240902,183700,10079695,2090,2090,2090,2090,0
20240902,183600,10079695,2090,2090,2090,2090,0
20240902,183500,10079695,2090,2090,2090,2090,0
20240902,183400,10079695,2090,2090,2090,2090,0
20240902,183300,10079695,2090,2090,2090,2090,0
20240902,183200,10079695,2090,2090,2090,2090,0
20240902,183100,10079695,2090,2090,2090,2090,0
20240902,183000,10079695,2090,2090,2090,2090,0
20240902,182900,10079695,2090,2090,2090,2090,0
20240902,182800,10079695,2090,2090,2090,2090,0
20240902,182700,10079695,2090,2090,2090,2090,0
20240902,182600,10079695,2090,2090,2090,2090,0
20240902,182500,10079695,2090,2090,2090,2090,0
20240902,182400,10079695,2090,2090,2090,2090,0
20240902,182300,10079695,2090,2090,2090,2090,0
20240902,182200,10079695,2090,2090,2090,2090,33
20240902,182100,10079695,2090,2090,2090,2090,0
20240902,182000,10079695,2090,2090,2090,2090,0
20240902,181900,10079695,2090,2090,2090,2090,0
20240902,181800,10079695,2090,2090,2090,2090,0
20240902,181700,10079695,2090,2090,2090,2090,0
20240902,181600,10079695,2090,2090,2090,2090,0
20240902,181500,10079695,2090,2090,2090,2090,0
20240902,181400,10079695,2090,2090,2090,2090,0
20240902,181300,10079695,2090,2090,2090,2090,0
20240902,181200,10079695,2090,2090,2090,2090,0
20240902,181100,10079695,2090,2090,2090,2090,0
20240902,181000,10079695,2090,2090,2090,2090,0
20240902,180900,10079695,2090,2090,2090,2090,0
20240902,180800,10079695,2090,2090,2090,2090,0
20240902,180700,10079695,2090,2090,2090,2090,0
20240902,180600,10079695,2090,2090,2090,2090,0
20240902,180500,10079695,2090,2090,2090,2090,0
20240902,180400,10079695,2090,2090,2090,2090,0
20240902,180300,10079695,2090,2090,2090,2090,0
20240902,180200,10079695,2090,2090,2090,2090,0
20240902,180100,10079695,2090,2090,2090,2090,0
20240902,180000,10079695,2090,2090,2090,2090,0
20240902,175900,10079695,2090,2090,2090,2090,0
20240902,175800,10079695,2090,2090,2090,2090,0
20240902,175700,10079695,2090,2090,2090,2090,0
20240902,175600,10079695,2090,2090,2090,2090,0
20240902,175500,10079695,2090,2090,2090,2090,0
20240902,175400,10079695,2090,2090,2090,2090,0
20240902,175300,10079695,2090,2090,2090,2090,0
20240902,175200,10079695,2090,2090,2090,2090,33
20240902,175100,10079695,2090,2090,2090,2090,0
20240902,175000,10079695,2090,2090,2090,2090,0
20240902,174900,10079695,2090,2090,2090,2090,0
20240902,174800,10079695,2090,2090,2090,2090,0
20240902,174700,10079695,2090,2090,2090,2090,0
20240902,174600,10079695,2090,2090,2090,2090,0
20240902,174500,10079695,2090,2090,2090,2090,0
20240902,174400,10079695,2090,2090,2090,2090,0
20240902,174300,10079695,2090,2090,2090,2090,0
20240902,174200,10079695,2090,2090,2090,2090,0
20240902,174100,10079695,2090,2090,2090,2090,0
20240902,174000,10079695,2090,2090,2090,2090,0
20240902,173900,10079695,2090,2090,2090,2090,0
20240902,173800,10079695,2090,2090,2090,2090,0
20240902,173700,10079695,2090,2090,2090,2090,0
20240902,173600,10079695,2090,2090,2090,2090,0
20240902,173500,10079695,2090,2090,2090,2090,0
20240902,173400,10079695,2090,2090,2090,2090,0
20240902,173300,10079695,2090,2090,2090,2090,0
20240902,173200,10079695,2090,2090,2090,2090,0
20240902,173100,10079695,2090,2090,2090,2090,0
20240902,173000,10079695,2090,2090,2090,2090,0
20240902,172900,10079695,2090,2090,2090,2090,0
20240902,172800,10079695,2090,2090,2090,2090,0
20240902,172700,10079695,2090,2090,2090,2090,0
20240902,172600,10079695,2090,2090,2090,2090,0
20240902,172500,10079695,2090,2090,2090,2090,0
20240902,172400,10079695,2090,2090,2090,2090,0
20240902,172300,10079695,2090,2090,2090,2090,0
20240902,172200,10079695,2090,2090,2090,2090,33
20240902,172100,10079695,2090,2090,2090,2090,0
20240902,172000,10079695,2090,2090,2090,2090,0
20240902,171900,10079695,2090,2090,2090,2090,0
20240902,171800,10079695,2090,2090,2090,2090,0
20240902,171700,10079695,2090,2090,2090,2090,0
20240902,171600,10079695,2090,2090,2090,2090,0
20240902,171500,10079695,2090,2090,2090,2090,0
20240902,171400,10079695,2090,2090,2090,2090,0
20240902,171300,10079695,2090,2090,2090,2090,0
20240902,171200,10079695,2090,2090,2090,2090,0
20240902,171100,10079695,2090,2090,2090,2090,0
20240902,171000,10079695,2090,2090,2090,2090,0
20240902,170900,10079695,2090,2090,2090,2090,0
20240902,170800,10079695,2090,2090,2090,2090,0
20240902,170700,10079695,2090,2090,2090,2090,0
20240902,170600,10079695,2090,2090,2090,2090,0
20240902,170500,10079695,2090,2090,2090,2090,0
20240902,170400,10079695,2090,2090,2090,2090,0
20240902,170300,10079695,2090,2090,2090,2090,0
20240902,170200,10079695,2090,2090,2090,2090,0
20240902,170100,10079695,2090,2090,2090,2090,0
20240902,170000,10079695,2090,2090,2090,2090,0
20240902,165900,10079695,2090,2090,2090,2090,0
20240902,165800,10079695,2090,2090,2090,2090,0
20240902,165700,10079695,2090,2090,2090,2090,0
20240902,165600,10079695,2090,2090,2090,2090,0
20240902,165500,10079695,2090,2090,2090,2090,0
20240902,165400,10079695,2090,2090,2090,2090,0
20240902,165300,10079695,2090,2090,2090,2090,0
20240902,165200,10079695,2090,2090,2090,2090,33
20240902,165100,10079695,2090,2090,2090,2090,0
20240902,165000,10079695,2090,2090,2090,2090,0
20240902,164900,10079695,2090,2090,2090,2090,0
20240902,164800,10079695,2090,2090,2090,2090,0
20240902,164700,10079695,2090,2090,2090,2090,0
20240902,164600,10079695,2090,2090,2090,2090,0
20240902,164500,10079695,2090,2090,2090,2090,0
20240902,164400,10079695,2090,2090,2090,2090,0
20240902,164300,10079695,2090,2090,2090,2090,0
20240902,164200,10079695,2090,2090,2090,2090,0
20240902,164100,10079695,2090,2090,2090,2090,0
20240902,164000,10079695,2090,2090,2090,2090,0
20240902,163900,10079695,2090,2090,2090,2090,0
20240902,163800,10079695,2090,2090,2090,2090,0
20240902,163700,10079695,2090,2090,2090,2090,0
20240902,163600,10079695,2090,2090,2090,2090,0
20240902,163500,10079695,2090,2090,2090,2090,0
20240902,163400,10079695,2090,2090,2090,2090,0
20240902,163300,10079695,2090,2090,2090,2090,0
20240902,163200,10079695,2090,2090,2090,2090,0
20240902,163100,10079695,2090,2090,2090,2090,0
20240902,163000,10079695,2090,2090,2090,2090,0
20240902,162900,10079695,2090,2090,2090,2090,0
20240902,162800,10079695,2090,2090,2090,2090,0
20240902,162700,10079695,2090,2090,2090,2090,0
20240902,162600,10079695,2090,2090,2090,2090,0
20240902,162500,10079695,2090,2090,2090,2090,0
20240902,162400,10079695,2090,2090,2090,2090,0
20240902,162300,10079695,2090,2090,2090,2090,0
20240902,162200,10079695,2090,2090,2090,2090,33
20240902,162100,10079695,2090,2090,2090,2090,0
20240902,162000,10079695,2090,2090,2090,2090,0
20240902,161900,10079695,2090,2090,2090,2090,0
20240902,161800,10079695,2090,2090,2090,2090,0
20240902,161700,10079695,2090,2090,2090,2090,0
20240902,161600,10079695,2090,2090,2090,2090,0
20240902,161500,10079695,2090,2090,2090,2090,0
20240902,161400,10079695,2090,2090,2090,2090,0
20240902,161300,10079695,2090,2090,2090,2090,0
20240902,161200,10079695,2090,2090,2090,2090,0
20240902,161100,10079695,2090,2090,2090,2090,0
20240902,161000,10079695,2090,2090,2090,2090,0
20240902,160900,10079695,2090,2090,2090,2090,0
20240902,160800,10079695,2090,2090,2090,2090,0
20240902,160700,10079695,2090,2090,2090,2090,0
20240902,160600,10079695,2090,2090,2090,2090,0
20240902,160500,10079695,2090,2090,2090,2090,0
20240902,160400,10079695,2090,2090,2090,2090,0
20240902,160300,10079695,2090,2090,2090,2090,0
20240902,160200,10079695,2090,2090,2090,2090,0
20240902,160100,10079695,2090,2090,2090,2090,0
20240902,160000,10079695,2090,2090,2090,2090,0
20240902,155900,10079695,2090,2090,2090,2090,0
20240902,155800,10079695,2090,2090,2090,2090,0
20240902,155700,10079695,2090,2090,2090,2090,0
20240902,155600,10079695,2090,2090,2090,2090,0
20240902,155500,10079695,2090,2090,2090,2090,0
20240902,155400,10079695,2090,2090,2090,2090,0
20240902,155300,10079695,2090,2090,2090,2090,0
20240902,155200,10079695,2090,2090,2090,2090,33
20240902,155100,10079695,2090,2090,2090,2090,0
20240902,155000,10079695,2090,2090,2090,2090,0
20240902,154900,10079695,2090,2090,2090,2090,0
20240902,154800,10079695,2090,2090,2090,2090,0
20240902,154700,10079695,2090,2090,2090,2090,0
20240902,154600,10079695,2090,2090,2090,2090,0
20240902,154500,10079695,2090,2090,2090,2090,0
20240902,154400,10079695,2090,2090,2090,2090,0
20240902,154300,10079695,2090,2090,2090,2090,0
20240902,154200,10079695,2090,2090,2090,2090,0
20240902,154100,10079695,2090,2090,2090,2090,0
20240902,154000,10079695,2090,2090,2090,2090,0
20240902,153900,10079695,2090,2090,2090,2090,0
20240902,153800,10079695,2090,2090,2090,2090,0
20240902,153700,10079695,2090,2090,2090,2090,0
20240902,153600,10079695,2090,2090,2090,2090,0
20240902,153500,10079695,2090,2090,2090,2090,0
20240902,153400,10079695,2090,2090,2090,2090,0
20240902,153300,10079695,2090,2090,2090,2090,0
20240902,153200,10079695,2090,2090,2090,2090,0
20240902,153100,10079695,2090,2090,2090,2090,0
20240902,153000,10079695,2090,2090,2090,2090,33
20240902,152900,10010725,2095,2095,2095,2095,0
20240902,152800,10010725,2095,2095,2095,2095,0
20240902,152700,10010725,2095,2095,2095,2095,0
20240902,152600,10010725,2095,2095,2095,2095,0
20240902,152500,10010725,2095,2095,2095,2095,0
20240902,152400,10010725,2095,2095,2095,2095,0
20240902,152300,10010725,2095,2095,2095,2095,0
20240902,152200,10010725,2095,2095,2095,2095,0
20240902,152100,10010725,2095,2095,2095,2095,0
20240902,152000,10010725,2095,2095,2095,2095,0
20240902,151900,10010725,2095,2095,2095,2095,0
20240902,151800,10010725,2095,2095,2095,2095,0
20240902,151700,10010725,2095,2095,2095,2095,0
20240902,151600,10010725,2095,2095,2095,2095,0
20240902,151500,10010725,2095,2095,2095,2095,0
20240902,151400,10010725,2095,2095,2095,2095,0
20240902,151300,10010725,2095,2095,2095,2095,0
20240902,151200,10010725,2095,2095,2095,2095,0
20240902,151100,10010725,2095,2095,2095,2095,0
20240902,151000,10010725,2095,2095,2095,2095,0
20240902,150900,10010725,2095,2095,2095,2095,0
20240902,150800,10010725,2095,2095,2095,2095,0
20240902,150700,10010725,2095,2095,2095,2095,0
20240902,150600,10010725,2095,2095,2095,2095,0
20240902,150500,10010725,2095,2095,2095,2095,0
20240902,150400,10010725,2095,2095,2095,2095,0
20240902,150300,10010725,2095,2095,2095,2095,0
20240902,150200,10010725,2095,2095,2095,2095,0
20240902,150100,10010725,2095,2095,2095,2095,0
20240902,150000,10010725,2095,2095,2095,2095,0
20240902,145900,10010725,2095,2090,2095,2085,2201
20240902,145800,5411380,2095,2095,2095,2095,0
20240902,145700,5411380,2095,2095,2095,2095,0
20240902,145600,5411380,2095,2095,2095,2095,0
20240902,145500,5411380,2095,2095,2095,2095,0
20240902,145400,5411380,2095,2095,2095,2095,0
20240902,145300,5411380,2095,2095,2095,2095,0
20240902,145200,5411380,2095,2095,2095,2095,0
20240902,145100,5411380,2095,2095,2095,2095,0
20240902,145000,5411380,2095,2095,2095,2095,0
20240902,144900,5411380,2095,2095,2095,2095,0
20240902,144800,5411380,2095,2095,2095,2095,0
20240902,144700,5411380,2095,2095,2095,2095,0
20240902,144600,5411380,2095,2095,2095,2095,0
20240902,144500,5411380,2095,2095,2095,2095,0
20240902,144400,5411380,2095,2095,2095,2095,0
20240902,144300,5411380,2095,2095,2095,2095,0
20240902,144200,5411380,2095,2095,2095,2095,0
20240902,144100,5411380,2095,2095,2095,2095,0
20240902,144000,5411380,2095,2095,2095,2095,0
20240902,143900,5411380,2095,2095,2095,2095,0
20240902,143800,5411380,2095,2095,2095,2095,0
20240902,143700,5411380,2095,2095,2095,2095,0
20240902,143600,5411380,2095,2095,2095,2095,0
20240902,143500,5411380,2095,2095,2095,2095,0
20240902,143400,5411380,2095,2095,2095,2095,0
20240902,143300,5411380,2095,2095,2095,2095,0
20240902,143200,5411380,2095,2095,2095,2095,0
20240902,143100,5411380,2095,2095,2095,2095,0
20240902,143000,5411380,2095,2095,2095,2095,0
20240902,142900,5411380,2095,2095,2095,2095,0
20240902,142800,5411380,2095,2095,2095,2095,0
20240902,142700,5411380,2095,2095,2095,2095,0
20240902,142600,5411380,2095,2095,2095,2095,0
20240902,142500,5411380,2095,2095,2095,2095,0
20240902,142400,5411380,2095,2095,2095,2095,0
20240902,142300,5411380,2095,2095,2095,2095,0
20240902,142200,5411380,2095,2095,2095,2095,0
20240902,142100,5411380,2095,2095,2095,2095,0
20240902,142000,5411380,2095,2095,2095,2095,0
20240902,141900,5411380,2095,2095,2095,2095,0
20240902,141800,5411380,2095,2095,2095,2095,0
20240902,141700,5411380,2095,2095,2095,2095,0
20240902,141600,5411380,2095,2095,2095,2095,0
20240902,141500,5411380,2095,2095,2095,2095,0
20240902,141400,5411380,2095,2095,2095,2095,0
20240902,141300,5411380,2095,2095,2095,2095,0
20240902,141200,5411380,2095,2095,2095,2095,0
20240902,141100,5411380,2095,2095,2095,2095,0
20240902,141000,5411380,2095,2095,2095,2095,0
20240902,140900,5411380,2095,2095,2095,2095,0
20240902,140800,5411380,2095,2095,2095,2095,0
20240902,140700,5411380,2095,2095,2095,2095,0
20240902,140600,5411380,2095,2095,2095,2095,0
20240902,140500,5411380,2095,2095,2095,2095,0
20240902,140400,5411380,2095,2095,2095,2095,0
20240902,140300,5411380,2095,2095,2095,2095,0
20240902,140200,5411380,2095,2095,2095,2095,0
20240902,140100,5411380,2095,2095,2095,2095,0
20240902,140000,5411380,2095,2095,2095,2095,0
20240902,135900,5411380,2095,2095,2095,2095,0
20240902,135800,5411380,2095,2095,2095,2095,0
20240902,135700,5411380,2095,2095,2095,2095,0
20240902,135600,5411380,2095,2095,2095,2095,0
20240902,135500,5411380,2095,2095,2095,2095,0
20240902,135400,5411380,2095,2095,2095,2095,0
20240902,135300,5411380,2095,2095,2095,2095,0
20240902,135200,5411380,2095,2095,2095,2095,0
20240902,135100,5411380,2095,2095,2095,2095,0
20240902,135000,5411380,2095,2095,2095,2095,0
20240902,134900,5411380,2095,2095,2095,2095,0
20240902,134800,5411380,2095,2095,2095,2095,0
20240902,134700,5411380,2095,2095,2095,2095,0
20240902,134600,5411380,2095,2095,2095,2095,0
20240902,134500,5411380,2095,2095,2095,2095,0
20240902,134400,5411380,2095,2095,2095,2095,0
20240902,134300,5411380,2095,2095,2095,2095,0
20240902,134200,5411380,2095,2095,2095,2095,0
20240902,134100,5411380,2095,2095,2095,2095,0
20240902,134000,5411380,2095,2095,2095,2095,0
20240902,133900,5411380,2095,2095,2095,2095,0
20240902,133800,5411380,2095,2095,2095,2095,0
20240902,133700,5411380,2095,2095,2095,2095,0
20240902,133600,5411380,2095,2095,2095,2095,0
20240902,133500,5411380,2095,2095,2095,2095,0
20240902,133400,5411380,2095,2095,2095,2095,0
20240902,133300,5411380,2095,2095,2095,2095,1
20240902,133200,5409285,2095,2095,2095,2095,2268
20240902,133100,657825,2090,2090,2090,2090,0
20240902,133000,657825,2090,2090,2090,2090,0
20240902,132900,657825,2090,2090,2090,2090,0
20240902,132800,657825,2090,2090,2090,2090,0
20240902,132700,657825,2090,2090,2090,2090,0
20240902,132600,657825,2090,2090,2090,2090,0
20240902,132500,657825,2090,2090,2090,2090,0
20240902,132400,657825,2090,2090,2090,2090,0
20240902,132300,657825,2090,2090,2090,2090,0
20240902,132200,657825,2090,2090,2090,2090,0
20240902,132100,657825,2090,2090,2090,2090,0
20240902,132000,657825,2090,2090,2090,2090,0
20240902,131900,657825,2090,2090,2090,2090,0
20240902,131800,657825,2090,2090,2090,2090,0
20240902,131700,657825,2090,2090,2090,2090,0
20240902,131600,657825,2090,2090,2090,2090,0
20240902,131500,657825,2090,2090,2090,2090,0
20240902,131400,657825,2090,2090,2090,2090,0
20240902,131300,657825,2090,2090,2090,2090,0
20240902,131200,657825,2090,2090,2090,2090,0
20240902,131100,657825,2090,2090,2090,2090,0
20240902,131000,657825,2090,2090,2090,2090,0
20240902,130900,657825,2090,2090,2090,2090,0
20240902,130800,657825,2090,2090,2090,2090,0
20240902,130700,657825,2090,2090,2090,2090,0
20240902,130600,657825,2090,2090,2090,2090,0
20240902,130500,657825,2090,2090,2090,2090,0
20240902,130400,657825,2090,2090,2090,2090,0
20240902,130300,657825,2090,2090,2090,2090,0
20240902,130200,657825,2090,2090,2090,2090,0
20240902,130100,657825,2090,2090,2090,2090,0
20240902,130000,657825,2090,2090,2090,2090,0
20240902,125900,657825,2090,2090,2090,2090,0
20240902,125800,657825,2090,2090,2090,2090,0
20240902,125700,657825,2090,2090,2090,2090,0
20240902,125600,657825,2090,2090,2090,2090,0
20240902,125500,657825,2090,2090,2090,2090,0
20240902,125400,657825,2090,2090,2090,2090,0
20240902,125300,657825,2090,2090,2090,2090,0
20240902,125200,657825,2090,2090,2090,2090,0
20240902,125100,657825,2090,2090,2090,2090,0
20240902,125000,657825,2090,2090,2090,2090,0
20240902,124900,657825,2090,2090,2090,2090,0
20240902,124800,657825,2090,2090,2090,2090,0
20240902,124700,657825,2090,2090,2090,2090,0
20240902,124600,657825,2090,2090,2090,2090,0
20240902,124500,657825,2090,2090,2090,2090,0
20240902,124400,657825,2090,2090,2090,2090,0
20240902,124300,657825,2090,2090,2090,2090,0
20240902,124200,657825,2090,2090,2090,2090,0
20240902,124100,657825,2090,2090,2090,2090,0
20240902,124000,657825,2090,2090,2090,2090,0
20240902,123900,657825,2090,2090,2090,2090,0
20240902,123800,657825,2090,2090,2090,2090,0
20240902,123700,657825,2090,2090,2090,2090,0
20240902,123600,657825,2090,2090,2090,2090,0
20240902,123500,657825,2090,2090,2090,2090,0
20240902,123400,657825,2090,2090,2090,2090,0
20240902,123300,657825,2090,2090,2090,2090,0
20240902,123200,657825,2090,2090,2090,2090,0
20240902,123100,657825,2090,2090,2090,2090,0
20240902,123000,657825,2090,2090,2090,2090,0
20240902,122900,657825,2090,2090,2090,2090,0
20240902,122800,657825,2090,2090,2090,2090,0
20240902,122700,657825,2090,2090,2090,2090,0
20240902,122600,657825,2090,2090,2090,2090,0
20240902,122500,657825,2090,2090,2090,2090,0
20240902,122400,657825,2090,2090,2090,2090,0
20240902,122300,657825,2090,2090,2090,2090,0
20240902,122200,657825,2090,2090,2090,2090,0
20240902,122100,657825,2090,2090,2090,2090,0
20240902,122000,657825,2090,2090,2090,2090,0
20240902,121900,657825,2090,2090,2090,2090,0
20240902,121800,657825,2090,2090,2090,2090,0
20240902,121700,657825,2090,2090,2090,2090,0
20240902,121600,657825,2090,2090,2090,2090,0
20240902,121500,657825,2090,2090,2090,2090,0
20240902,121400,657825,2090,2090,2090,2090,0
20240902,121300,657825,2090,2090,2090,2090,0
20240902,121200,657825,2090,2090,2090,2090,0
20240902,121100,657825,2090,2090,2090,2090,0
20240902,121000,657825,2090,2090,2090,2090,0
20240902,120900,657825,2090,2090,2090,2090,0
20240902,120800,657825,2090,2090,2090,2090,1
20240902,120700,655735,2095,2095,2095,2095,0
20240902,120600,655735,2095,2095,2095,2095,0
20240902,120500,655735,2095,2095,2095,2095,0
20240902,120400,655735,2095,2095,2095,2095,0
20240902,120300,655735,2095,2095,2095,2095,0
20240902,120200,655735,2095,2095,2095,2095,0
20240902,120100,655735,2095,2095,2095,2095,0
20240902,120000,655735,2095,2095,2095,2095,0
20240902,115900,655735,2095,2095,2095,2095,0
20240902,115800,655735,2095,2095,2095,2095,0
20240902,115700,655735,2095,2095,2095,2095,0
20240902,115600,655735,2095,2095,2095,2095,0
20240902,115500,655735,2095,2095,2095,2095,0
20240902,115400,655735,2095,2095,2095,2095,0
20240902,115300,655735,2095,2095,2095,2095,0
20240902,115200,655735,2095,2095,2095,2095,0
20240902,115100,655735,2095,2095,2095,2095,0
20240902,115000,655735,2095,2095,2095,2095,0
20240902,114900,655735,2095,2095,2095,2095,0
20240902,114800,655735,2095,2095,2095,2095,0
20240902,114700,655735,2095,2095,2095,2095,0
20240902,114600,655735,2095,2095,2095,2095,0
20240902,114500,655735,2095,2095,2095,2095,0
20240902,114400,655735,2095,2095,2095,2095,0
20240902,114300,655735,2095,2095,2095,2095,0
20240902,114200,655735,2095,2095,2095,2095,0
20240902,114100,655735,2095,2095,2095,2095,0
20240902,114000,655735,2095,2095,2095,2095,0
20240902,113900,655735,2095,2095,2095,2095,0
20240902,113800,655735,2095,2095,2095,2095,0
20240902,113700,655735,2095,2095,2095,2095,0
20240902,113600,655735,2095,2095,2095,2095,0
20240902,113500,655735,2095,2095,2095,2095,0
20240902,113400,655735,2095,2095,2095,2095,0
20240902,113300,655735,2095,2095,2095,2095,0
20240902,113200,655735,2095,2095,2095,2095,0
20240902,113100,655735,2095,2095,2095,2095,0
20240902,113000,655735,2095,2095,2095,2095,0
20240902,112900,655735,2095,2095,2095,2095,0
20240902,112800,655735,2095,2095,2095,2095,0
20240902,112700,655735,2095,2095,2095,2095,0
20240902,112600,655735,2095,2095,2095,2095,0
20240902,112500,655735,2095,2095,2095,2095,0
20240902,112400,655735,2095,2095,2095,2095,0
20240902,112300,655735,2095,2095,2095,2095,0
20240902,112200,655735,2095,2095,2095,2095,0
20240902,112100,655735,2095,2095,2095,2095,0
20240902,112000,655735,2095,2095,2095,2095,0
20240902,111900,655735,2095,2095,2095,2095,0
20240902,111800,655735,2095,2095,2095,2095,0
20240902,111700,655735,2095,2095,2095,2095,0
20240902,111600,655735,2095,2095,2095,2095,0
20240902,111500,655735,2095,2095,2095,2095,0
20240902,111400,655735,2095,2095,2095,2095,0
20240902,111300,655735,2095,2095,2095,2095,0
20240902,111200,655735,2095,2095,2095,2095,0
20240902,111100,655735,2095,2095,2095,2095,0
20240902,111000,655735,2095,2095,2095,2095,0
20240902,110900,655735,2095,2095,2095,2095,0
20240902,110800,655735,2095,2095,2095,2095,0
20240902,110700,655735,2095,2095,2095,2095,0
20240902,110600,655735,2095,2095,2095,2095,0
20240902,110500,655735,2095,2095,2095,2095,0
20240902,110400,655735,2095,2095,2095,2095,0
20240902,110300,655735,2095,2095,2095,2095,0
20240902,110200,655735,2095,2095,2095,2095,0
20240902,110100,655735,2095,2095,2095,2095,0
20240902,110000,655735,2095,2095,2095,2095,0
20240902,105900,655735,2095,2095,2095,2095,0
20240902,105800,655735,2095,2095,2095,2095,0
20240902,105700,655735,2095,2095,2095,2095,0
20240902,105600,655735,2095,2095,2095,2095,0
20240902,105500,655735,2095,2095,2095,2095,0
20240902,105400,655735,2095,2095,2095,2095,0
20240902,105300,655735,2095,2095,2095,2095,0
20240902,105200,655735,2095,2095,2095,2095,0
20240902,105100,655735,2095,2095,2095,2095,0
20240902,105000,655735,2095,2095,2095,2095,0
20240902,104900,655735,2095,2095,2095,2095,0
20240902,104800,655735,2095,2095,2095,2095,0
20240902,104700,655735,2095,2095,2095,2095,0
20240902,104600,655735,2095,2095,2095,2095,0
20240902,104500,655735,2095,2095,2095,2095,0
20240902,104400,655735,2095,2095,2095,2095,0
20240902,104300,655735,2095,2095,2095,2095,0
20240902,104200,655735,2095,2095,2095,2095,0
20240902,104100,655735,2095,2095,2095,2095,0
20240902,104000,655735,2095,2095,2095,2095,0
20240902,103900,655735,2095,2095,2095,2095,0
20240902,103800,655735,2095,2095,2095,2095,0
20240902,103700,655735,2095,2095,2095,2095,0
20240902,103600,655735,2095,2095,2095,2095,0
20240902,103500,655735,2095,2095,2095,2095,0
20240902,103400,655735,2095,2095,2095,2095,0
20240902,103300,655735,2095,2095,2095,2095,0
20240902,103200,655735,2095,2095,2095,2095,0
20240902,103100,655735,2095,2095,2095,2095,0
20240902,103000,655735,2095,2095,2095,2095,0
20240902,102900,655735,2095,2095,2095,2095,0
20240902,102800,655735,2095,2095,2095,2095,0
20240902,102700,655735,2095,2095,2095,2095,0
20240902,102600,655735,2095,2095,2095,2095,0
20240902,102500,655735,2095,2095,2095,2095,0
20240902,102400,655735,2095,2095,2095,2095,0
20240902,102300,655735,2095,2095,2095,2095,0
20240902,102200,655735,2095,2095,2095,2095,0
20240902,102100,655735,2095,2095,2095,2095,0
20240902,102000,655735,2095,2095,2095,2095,0
20240902,101900,655735,2095,2095,2095,2095,0
20240902,101800,655735,2095,2095,2095,2095,0
20240902,101700,655735,2095,2095,2095,2095,0
20240902,101600,655735,2095,2095,2095,2095,0
20240902,101500,655735,2095,2095,2095,2095,0
20240902,101400,655735,2095,2095,2095,2095,0
20240902,101300,655735,2095,2095,2095,2095,0
20240902,101200,655735,2095,2095,2095,2095,0
20240902,101100,655735,2095,2095,2095,2095,0
20240902,101000,655735,2095,2095,2095,2095,0
20240902,100900,655735,2095,2095,2095,2095,0
20240902,100800,655735,2095,2095,2095,2095,0
20240902,100700,655735,2095,2095,2095,2095,0
20240902,100600,655735,2095,2095,2095,2095,0
20240902,100500,655735,2095,2095,2095,2095,0
20240902,100400,655735,2095,2095,2095,2095,0
20240902,100300,655735,2095,2095,2095,2095,0
20240902,100200,655735,2095,2095,2095,2095,0
20240902,100100,655735,2095,2095,2095,2095,0
20240902,100000,655735,2095,2095,2095,2095,0
20240902,095900,655735,2095,2095,2095,2095,0
20240902,095800,655735,2095,2095,2095,2095,47
20240902,095700,557270,2095,2095,2095,2095,0
20240902,095600,557270,2095,2095,2095,2095,0
20240902,095500,557270,2095,2095,2095,2095,0
20240902,095400,557270,2095,2095,2095,2095,0
20240902,095300,557270,2095,2095,2095,2095,0
20240902,095200,557270,2095,2095,2095,2095,0
20240902,095100,557270,2095,2095,2095,2095,0
20240902,095000,557270,2095,2095,2095,2095,0
20240902,094900,557270,2095,2095,2095,2095,4
20240902,094800,548890,2095,2095,2095,2095,0
20240902,094700,548890,2095,2095,2095,2095,0
20240902,094600,548890,2095,2095,2095,2095,0
20240902,094500,548890,2095,2095,2095,2095,0
20240902,094400,548890,2095,2095,2095,2095,0
20240902,094300,548890,2095,2095,2095,2095,0
20240902,094200,548890,2095,2095,2095,2095,0
20240902,094100,548890,2095,2095,2095,2095,0
20240902,094000,548890,2095,2095,2095,2095,0
20240902,093900,548890,2095,2095,2095,2095,0
20240902,093800,548890,2095,2095,2095,2095,0
20240902,093700,548890,2095,2095,2095,2095,0
20240902,093600,548890,2095,2095,2095,2095,0
20240902,093500,548890,2095,2095,2095,2095,0
20240902,093400,548890,2095,2095,2095,2095,0
20240902,093300,548890,2095,2095,2095,2095,0
20240902,093200,548890,2095,2095,2095,2095,0
20240902,093100,548890,2095,2095,2095,2095,3
20240902,093000,542605,2095,2095,2095,2095,0
20240902,092900,542605,2095,2095,2095,2095,0
20240902,092800,542605,2095,2095,2095,2095,0
20240902,092700,542605,2095,2095,2095,2095,0
20240902,092600,542605,2095,2095,2095,2095,0
20240902,092500,542605,2095,2095,2095,2095,0
20240902,092400,542605,2095,2095,2095,2095,0
20240902,092300,542605,2095,2095,2095,2095,0
20240902,092200,542605,2095,2095,2095,2095,0
20240902,092100,542605,2095,2095,2095,2095,0
20240902,092000,542605,2095,2095,2095,2095,0
20240902,091900,542605,2095,2095,2095,2095,0
20240902,091800,542605,2095,2095,2095,2095,0
20240902,091700,542605,2095,2095,2095,2095,0
20240902,091600,542605,2095,2095,2095,2095,0
20240902,091500,542605,2095,2095,2095,2095,0
20240902,091400,542605,2095,2095,2095,2095,0
20240902,091300,542605,2095,2095,2095,2095,0
20240902,091200,542605,2095,2095,2095,2095,0
20240902,091100,542605,2095,2095,2095,2095,0
20240902,091000,542605,2095,2095,2095,2095,0
20240902,090900,542605,2095,2095,2095,2095,0
20240902,090800,542605,2095,2095,2095,2095,0
20240902,090700,542605,2095,2095,2095,2095,0
20240902,090600,542605,2095,2095,2095,2095,0
20240902,090500,542605,2095,2095,2095,2095,0
20240902,090400,542605,2095,2095,2095,2095,0
20240902,090300,542605,2095,2095,2095,2095,0
20240902,090200,542605,2095,2095,2095,2095,0
20240902,090100,542605,2095,2095,2095,2095,20
20240902,090000,500705,2095,2095,2095,2095,239