KissMeData/445360/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212800,3165000,2110,2110,2110,2110,5
20240902,212700,3165000,2110,2110,2110,2110,0
20240902,212600,3165000,2110,2110,2110,2110,0
20240902,212500,3165000,2110,2110,2110,2110,0
20240902,212400,3165000,2110,2110,2110,2110,0
20240902,212300,3165000,2110,2110,2110,2110,0
20240902,212200,3165000,2110,2110,2110,2110,0
20240902,212100,3165000,2110,2110,2110,2110,0
20240902,212000,3165000,2110,2110,2110,2110,0
20240902,211900,3165000,2110,2110,2110,2110,0
20240902,211800,3165000,2110,2110,2110,2110,0
20240902,211700,3165000,2110,2110,2110,2110,0
20240902,211600,3165000,2110,2110,2110,2110,0
20240902,211500,3165000,2110,2110,2110,2110,0
20240902,211400,3165000,2110,2110,2110,2110,0
20240902,211300,3165000,2110,2110,2110,2110,0
20240902,211200,3165000,2110,2110,2110,2110,0
20240902,211100,3165000,2110,2110,2110,2110,0
20240902,211000,3165000,2110,2110,2110,2110,0
20240902,210900,3165000,2110,2110,2110,2110,0
20240902,210800,3165000,2110,2110,2110,2110,0
20240902,210700,3165000,2110,2110,2110,2110,0
20240902,210600,3165000,2110,2110,2110,2110,0
20240902,210500,3165000,2110,2110,2110,2110,0
20240902,210400,3165000,2110,2110,2110,2110,0
20240902,210300,3165000,2110,2110,2110,2110,0
20240902,210200,3165000,2110,2110,2110,2110,0
20240902,210100,3165000,2110,2110,2110,2110,0
20240902,210000,3165000,2110,2110,2110,2110,0
20240902,205900,3165000,2110,2110,2110,2110,0
20240902,205800,3165000,2110,2110,2110,2110,5
20240902,205700,3165000,2110,2110,2110,2110,0
20240902,205600,3165000,2110,2110,2110,2110,0
20240902,205500,3165000,2110,2110,2110,2110,0
20240902,205400,3165000,2110,2110,2110,2110,0
20240902,205300,3165000,2110,2110,2110,2110,0
20240902,205200,3165000,2110,2110,2110,2110,0
20240902,205100,3165000,2110,2110,2110,2110,0
20240902,205000,3165000,2110,2110,2110,2110,0
20240902,204900,3165000,2110,2110,2110,2110,0
20240902,204800,3165000,2110,2110,2110,2110,0
20240902,204700,3165000,2110,2110,2110,2110,0
20240902,204600,3165000,2110,2110,2110,2110,0
20240902,204500,3165000,2110,2110,2110,2110,0
20240902,204400,3165000,2110,2110,2110,2110,0
20240902,204300,3165000,2110,2110,2110,2110,0
20240902,204200,3165000,2110,2110,2110,2110,0
20240902,204100,3165000,2110,2110,2110,2110,0
20240902,204000,3165000,2110,2110,2110,2110,0
20240902,203900,3165000,2110,2110,2110,2110,0
20240902,203800,3165000,2110,2110,2110,2110,0
20240902,203700,3165000,2110,2110,2110,2110,0
20240902,203600,3165000,2110,2110,2110,2110,0
20240902,203500,3165000,2110,2110,2110,2110,0
20240902,203400,3165000,2110,2110,2110,2110,0
20240902,203300,3165000,2110,2110,2110,2110,0
20240902,203200,3165000,2110,2110,2110,2110,0
20240902,203100,3165000,2110,2110,2110,2110,0
20240902,203000,3165000,2110,2110,2110,2110,0
20240902,202900,3165000,2110,2110,2110,2110,0
20240902,202800,3165000,2110,2110,2110,2110,5
20240902,202700,3165000,2110,2110,2110,2110,0
20240902,202600,3165000,2110,2110,2110,2110,0
20240902,202500,3165000,2110,2110,2110,2110,0
20240902,202400,3165000,2110,2110,2110,2110,0
20240902,202300,3165000,2110,2110,2110,2110,0
20240902,202200,3165000,2110,2110,2110,2110,0
20240902,202100,3165000,2110,2110,2110,2110,0
20240902,202000,3165000,2110,2110,2110,2110,0
20240902,201900,3165000,2110,2110,2110,2110,0
20240902,201800,3165000,2110,2110,2110,2110,0
20240902,201700,3165000,2110,2110,2110,2110,0
20240902,201600,3165000,2110,2110,2110,2110,0
20240902,201500,3165000,2110,2110,2110,2110,0
20240902,201400,3165000,2110,2110,2110,2110,0
20240902,201300,3165000,2110,2110,2110,2110,0
20240902,201200,3165000,2110,2110,2110,2110,0
20240902,201100,3165000,2110,2110,2110,2110,0
20240902,201000,3165000,2110,2110,2110,2110,0
20240902,200900,3165000,2110,2110,2110,2110,0
20240902,200800,3165000,2110,2110,2110,2110,0
20240902,200700,3165000,2110,2110,2110,2110,0
20240902,200600,3165000,2110,2110,2110,2110,0
20240902,200500,3165000,2110,2110,2110,2110,0
20240902,200400,3165000,2110,2110,2110,2110,0
20240902,200300,3165000,2110,2110,2110,2110,0
20240902,200200,3165000,2110,2110,2110,2110,0
20240902,200100,3165000,2110,2110,2110,2110,0
20240902,200000,3165000,2110,2110,2110,2110,0
20240902,195900,3165000,2110,2110,2110,2110,0
20240902,195800,3165000,2110,2110,2110,2110,5
20240902,195700,3165000,2110,2110,2110,2110,0
20240902,195600,3165000,2110,2110,2110,2110,0
20240902,195500,3165000,2110,2110,2110,2110,0
20240902,195400,3165000,2110,2110,2110,2110,0
20240902,195300,3165000,2110,2110,2110,2110,0
20240902,195200,3165000,2110,2110,2110,2110,0
20240902,195100,3165000,2110,2110,2110,2110,0
20240902,195000,3165000,2110,2110,2110,2110,0
20240902,194900,3165000,2110,2110,2110,2110,0
20240902,194800,3165000,2110,2110,2110,2110,0
20240902,194700,3165000,2110,2110,2110,2110,0
20240902,194600,3165000,2110,2110,2110,2110,0
20240902,194500,3165000,2110,2110,2110,2110,0
20240902,194400,3165000,2110,2110,2110,2110,0
20240902,194300,3165000,2110,2110,2110,2110,0
20240902,194200,3165000,2110,2110,2110,2110,0
20240902,194100,3165000,2110,2110,2110,2110,0
20240902,194000,3165000,2110,2110,2110,2110,0
20240902,193900,3165000,2110,2110,2110,2110,0
20240902,193800,3165000,2110,2110,2110,2110,0
20240902,193700,3165000,2110,2110,2110,2110,0
20240902,193600,3165000,2110,2110,2110,2110,0
20240902,193500,3165000,2110,2110,2110,2110,0
20240902,193400,3165000,2110,2110,2110,2110,0
20240902,193300,3165000,2110,2110,2110,2110,0
20240902,193200,3165000,2110,2110,2110,2110,0
20240902,193100,3165000,2110,2110,2110,2110,0
20240902,193000,3165000,2110,2110,2110,2110,0
20240902,192900,3165000,2110,2110,2110,2110,0
20240902,192800,3165000,2110,2110,2110,2110,5
20240902,192700,3165000,2110,2110,2110,2110,0
20240902,192600,3165000,2110,2110,2110,2110,0
20240902,192500,3165000,2110,2110,2110,2110,0
20240902,192400,3165000,2110,2110,2110,2110,0
20240902,192300,3165000,2110,2110,2110,2110,0
20240902,192200,3165000,2110,2110,2110,2110,0
20240902,192100,3165000,2110,2110,2110,2110,0
20240902,192000,3165000,2110,2110,2110,2110,0
20240902,191900,3165000,2110,2110,2110,2110,0
20240902,191800,3165000,2110,2110,2110,2110,0
20240902,191700,3165000,2110,2110,2110,2110,0
20240902,191600,3165000,2110,2110,2110,2110,0
20240902,191500,3165000,2110,2110,2110,2110,0
20240902,191400,3165000,2110,2110,2110,2110,0
20240902,191300,3165000,2110,2110,2110,2110,0
20240902,191200,3165000,2110,2110,2110,2110,0
20240902,191100,3165000,2110,2110,2110,2110,0
20240902,191000,3165000,2110,2110,2110,2110,0
20240902,190900,3165000,2110,2110,2110,2110,0
20240902,190800,3165000,2110,2110,2110,2110,0
20240902,190700,3165000,2110,2110,2110,2110,0
20240902,190600,3165000,2110,2110,2110,2110,0
20240902,190500,3165000,2110,2110,2110,2110,0
20240902,190400,3165000,2110,2110,2110,2110,0
20240902,190300,3165000,2110,2110,2110,2110,0
20240902,190200,3165000,2110,2110,2110,2110,0
20240902,190100,3165000,2110,2110,2110,2110,0
20240902,190000,3165000,2110,2110,2110,2110,0
20240902,185900,3165000,2110,2110,2110,2110,0
20240902,185800,3165000,2110,2110,2110,2110,5
20240902,185700,3165000,2110,2110,2110,2110,0
20240902,185600,3165000,2110,2110,2110,2110,0
20240902,185500,3165000,2110,2110,2110,2110,0
20240902,185400,3165000,2110,2110,2110,2110,0
20240902,185300,3165000,2110,2110,2110,2110,0
20240902,185200,3165000,2110,2110,2110,2110,0
20240902,185100,3165000,2110,2110,2110,2110,0
20240902,185000,3165000,2110,2110,2110,2110,0
20240902,184900,3165000,2110,2110,2110,2110,0
20240902,184800,3165000,2110,2110,2110,2110,0
20240902,184700,3165000,2110,2110,2110,2110,0
20240902,184600,3165000,2110,2110,2110,2110,0
20240902,184500,3165000,2110,2110,2110,2110,0
20240902,184400,3165000,2110,2110,2110,2110,0
20240902,184300,3165000,2110,2110,2110,2110,0
20240902,184200,3165000,2110,2110,2110,2110,0
20240902,184100,3165000,2110,2110,2110,2110,0
20240902,184000,3165000,2110,2110,2110,2110,0
20240902,183900,3165000,2110,2110,2110,2110,0
20240902,183800,3165000,2110,2110,2110,2110,0
20240902,183700,3165000,2110,2110,2110,2110,0
20240902,183600,3165000,2110,2110,2110,2110,0
20240902,183500,3165000,2110,2110,2110,2110,0
20240902,183400,3165000,2110,2110,2110,2110,0
20240902,183300,3165000,2110,2110,2110,2110,0
20240902,183200,3165000,2110,2110,2110,2110,0
20240902,183100,3165000,2110,2110,2110,2110,0
20240902,183000,3165000,2110,2110,2110,2110,0
20240902,182900,3165000,2110,2110,2110,2110,0
20240902,182800,3165000,2110,2110,2110,2110,5
20240902,182700,3165000,2110,2110,2110,2110,0
20240902,182600,3165000,2110,2110,2110,2110,0
20240902,182500,3165000,2110,2110,2110,2110,0
20240902,182400,3165000,2110,2110,2110,2110,0
20240902,182300,3165000,2110,2110,2110,2110,0
20240902,182200,3165000,2110,2110,2110,2110,0
20240902,182100,3165000,2110,2110,2110,2110,0
20240902,182000,3165000,2110,2110,2110,2110,0
20240902,181900,3165000,2110,2110,2110,2110,0
20240902,181800,3165000,2110,2110,2110,2110,0
20240902,181700,3165000,2110,2110,2110,2110,0
20240902,181600,3165000,2110,2110,2110,2110,0
20240902,181500,3165000,2110,2110,2110,2110,0
20240902,181400,3165000,2110,2110,2110,2110,0
20240902,181300,3165000,2110,2110,2110,2110,0
20240902,181200,3165000,2110,2110,2110,2110,0
20240902,181100,3165000,2110,2110,2110,2110,0
20240902,181000,3165000,2110,2110,2110,2110,0
20240902,180900,3165000,2110,2110,2110,2110,0
20240902,180800,3165000,2110,2110,2110,2110,0
20240902,180700,3165000,2110,2110,2110,2110,0
20240902,180600,3165000,2110,2110,2110,2110,0
20240902,180500,3165000,2110,2110,2110,2110,0
20240902,180400,3165000,2110,2110,2110,2110,0
20240902,180300,3165000,2110,2110,2110,2110,0
20240902,180200,3165000,2110,2110,2110,2110,0
20240902,180100,3165000,2110,2110,2110,2110,0
20240902,180000,3165000,2110,2110,2110,2110,0
20240902,175900,3165000,2110,2110,2110,2110,0
20240902,175800,3165000,2110,2110,2110,2110,5
20240902,175700,3165000,2110,2110,2110,2110,0
20240902,175600,3165000,2110,2110,2110,2110,0
20240902,175500,3165000,2110,2110,2110,2110,0
20240902,175400,3165000,2110,2110,2110,2110,0
20240902,175300,3165000,2110,2110,2110,2110,0
20240902,175200,3165000,2110,2110,2110,2110,0
20240902,175100,3165000,2110,2110,2110,2110,0
20240902,175000,3165000,2110,2110,2110,2110,0
20240902,174900,3165000,2110,2110,2110,2110,0
20240902,174800,3165000,2110,2110,2110,2110,0
20240902,174700,3165000,2110,2110,2110,2110,0
20240902,174600,3165000,2110,2110,2110,2110,0
20240902,174500,3165000,2110,2110,2110,2110,0
20240902,174400,3165000,2110,2110,2110,2110,0
20240902,174300,3165000,2110,2110,2110,2110,0
20240902,174200,3165000,2110,2110,2110,2110,0
20240902,174100,3165000,2110,2110,2110,2110,0
20240902,174000,3165000,2110,2110,2110,2110,0
20240902,173900,3165000,2110,2110,2110,2110,0
20240902,173800,3165000,2110,2110,2110,2110,0
20240902,173700,3165000,2110,2110,2110,2110,0
20240902,173600,3165000,2110,2110,2110,2110,0
20240902,173500,3165000,2110,2110,2110,2110,0
20240902,173400,3165000,2110,2110,2110,2110,0
20240902,173300,3165000,2110,2110,2110,2110,0
20240902,173200,3165000,2110,2110,2110,2110,0
20240902,173100,3165000,2110,2110,2110,2110,0
20240902,173000,3165000,2110,2110,2110,2110,0
20240902,172900,3165000,2110,2110,2110,2110,0
20240902,172800,3165000,2110,2110,2110,2110,5
20240902,172700,3165000,2110,2110,2110,2110,0
20240902,172600,3165000,2110,2110,2110,2110,0
20240902,172500,3165000,2110,2110,2110,2110,0
20240902,172400,3165000,2110,2110,2110,2110,0
20240902,172300,3165000,2110,2110,2110,2110,0
20240902,172200,3165000,2110,2110,2110,2110,0
20240902,172100,3165000,2110,2110,2110,2110,0
20240902,172000,3165000,2110,2110,2110,2110,0
20240902,171900,3165000,2110,2110,2110,2110,0
20240902,171800,3165000,2110,2110,2110,2110,0
20240902,171700,3165000,2110,2110,2110,2110,0
20240902,171600,3165000,2110,2110,2110,2110,0
20240902,171500,3165000,2110,2110,2110,2110,0
20240902,171400,3165000,2110,2110,2110,2110,0
20240902,171300,3165000,2110,2110,2110,2110,0
20240902,171200,3165000,2110,2110,2110,2110,0
20240902,171100,3165000,2110,2110,2110,2110,0
20240902,171000,3165000,2110,2110,2110,2110,0
20240902,170900,3165000,2110,2110,2110,2110,0
20240902,170800,3165000,2110,2110,2110,2110,0
20240902,170700,3165000,2110,2110,2110,2110,0
20240902,170600,3165000,2110,2110,2110,2110,0
20240902,170500,3165000,2110,2110,2110,2110,0
20240902,170400,3165000,2110,2110,2110,2110,0
20240902,170300,3165000,2110,2110,2110,2110,0
20240902,170200,3165000,2110,2110,2110,2110,0
20240902,170100,3165000,2110,2110,2110,2110,0
20240902,170000,3165000,2110,2110,2110,2110,0
20240902,165900,3165000,2110,2110,2110,2110,0
20240902,165800,3165000,2110,2110,2110,2110,5
20240902,165700,3165000,2110,2110,2110,2110,0
20240902,165600,3165000,2110,2110,2110,2110,0
20240902,165500,3165000,2110,2110,2110,2110,0
20240902,165400,3165000,2110,2110,2110,2110,0
20240902,165300,3165000,2110,2110,2110,2110,0
20240902,165200,3165000,2110,2110,2110,2110,0
20240902,165100,3165000,2110,2110,2110,2110,0
20240902,165000,3165000,2110,2110,2110,2110,0
20240902,164900,3165000,2110,2110,2110,2110,0
20240902,164800,3165000,2110,2110,2110,2110,0
20240902,164700,3165000,2110,2110,2110,2110,0
20240902,164600,3165000,2110,2110,2110,2110,0
20240902,164500,3165000,2110,2110,2110,2110,0
20240902,164400,3165000,2110,2110,2110,2110,0
20240902,164300,3165000,2110,2110,2110,2110,0
20240902,164200,3165000,2110,2110,2110,2110,0
20240902,164100,3165000,2110,2110,2110,2110,0
20240902,164000,3165000,2110,2110,2110,2110,0
20240902,163900,3165000,2110,2110,2110,2110,0
20240902,163800,3165000,2110,2110,2110,2110,0
20240902,163700,3165000,2110,2110,2110,2110,0
20240902,163600,3165000,2110,2110,2110,2110,0
20240902,163500,3165000,2110,2110,2110,2110,0
20240902,163400,3165000,2110,2110,2110,2110,0
20240902,163300,3165000,2110,2110,2110,2110,0
20240902,163200,3165000,2110,2110,2110,2110,0
20240902,163100,3165000,2110,2110,2110,2110,0
20240902,163000,3165000,2110,2110,2110,2110,0
20240902,162900,3165000,2110,2110,2110,2110,0
20240902,162800,3165000,2110,2110,2110,2110,5
20240902,162700,3165000,2110,2110,2110,2110,0
20240902,162600,3165000,2110,2110,2110,2110,0
20240902,162500,3165000,2110,2110,2110,2110,0
20240902,162400,3165000,2110,2110,2110,2110,0
20240902,162300,3165000,2110,2110,2110,2110,0
20240902,162200,3165000,2110,2110,2110,2110,0
20240902,162100,3165000,2110,2110,2110,2110,0
20240902,162000,3165000,2110,2110,2110,2110,0
20240902,161900,3165000,2110,2110,2110,2110,0
20240902,161800,3165000,2110,2110,2110,2110,0
20240902,161700,3165000,2110,2110,2110,2110,0
20240902,161600,3165000,2110,2110,2110,2110,0
20240902,161500,3165000,2110,2110,2110,2110,0
20240902,161400,3165000,2110,2110,2110,2110,0
20240902,161300,3165000,2110,2110,2110,2110,0
20240902,161200,3165000,2110,2110,2110,2110,0
20240902,161100,3165000,2110,2110,2110,2110,0
20240902,161000,3165000,2110,2110,2110,2110,0
20240902,160900,3165000,2110,2110,2110,2110,0
20240902,160800,3165000,2110,2110,2110,2110,0
20240902,160700,3165000,2110,2110,2110,2110,0
20240902,160600,3165000,2110,2110,2110,2110,0
20240902,160500,3165000,2110,2110,2110,2110,0
20240902,160400,3165000,2110,2110,2110,2110,0
20240902,160300,3165000,2110,2110,2110,2110,0
20240902,160200,3165000,2110,2110,2110,2110,0
20240902,160100,3165000,2110,2110,2110,2110,0
20240902,160000,3165000,2110,2110,2110,2110,0
20240902,155900,3165000,2110,2110,2110,2110,0
20240902,155800,3165000,2110,2110,2110,2110,5
20240902,155700,3165000,2110,2110,2110,2110,0
20240902,155600,3165000,2110,2110,2110,2110,0
20240902,155500,3165000,2110,2110,2110,2110,0
20240902,155400,3165000,2110,2110,2110,2110,0
20240902,155300,3165000,2110,2110,2110,2110,0
20240902,155200,3165000,2110,2110,2110,2110,0
20240902,155100,3165000,2110,2110,2110,2110,0
20240902,155000,3165000,2110,2110,2110,2110,0
20240902,154900,3165000,2110,2110,2110,2110,0
20240902,154800,3165000,2110,2110,2110,2110,0
20240902,154700,3165000,2110,2110,2110,2110,0
20240902,154600,3165000,2110,2110,2110,2110,0
20240902,154500,3165000,2110,2110,2110,2110,0
20240902,154400,3165000,2110,2110,2110,2110,0
20240902,154300,3165000,2110,2110,2110,2110,0
20240902,154200,3165000,2110,2110,2110,2110,0
20240902,154100,3165000,2110,2110,2110,2110,0
20240902,154000,3165000,2110,2110,2110,2110,0
20240902,153900,3165000,2110,2110,2110,2110,0
20240902,153800,3165000,2110,2110,2110,2110,0
20240902,153700,3165000,2110,2110,2110,2110,0
20240902,153600,3165000,2110,2110,2110,2110,0
20240902,153500,3165000,2110,2110,2110,2110,0
20240902,153400,3165000,2110,2110,2110,2110,0
20240902,153300,3165000,2110,2110,2110,2110,0
20240902,153200,3165000,2110,2110,2110,2110,0
20240902,153100,3165000,2110,2110,2110,2110,0
20240902,153000,3165000,2110,2110,2110,2110,0
20240902,152900,3165000,2110,2110,2110,2110,0
20240902,152800,3165000,2110,2110,2110,2110,0
20240902,152700,3165000,2110,2110,2110,2110,0
20240902,152600,3165000,2110,2110,2110,2110,0
20240902,152500,3165000,2110,2110,2110,2110,0
20240902,152400,3165000,2110,2110,2110,2110,0
20240902,152300,3165000,2110,2110,2110,2110,0
20240902,152200,3165000,2110,2110,2110,2110,0
20240902,152100,3165000,2110,2110,2110,2110,0
20240902,152000,3165000,2110,2110,2110,2110,0
20240902,151900,3165000,2110,2110,2110,2110,0
20240902,151800,3165000,2110,2110,2110,2110,0
20240902,151700,3165000,2110,2110,2110,2110,0
20240902,151600,3165000,2110,2110,2110,2110,0
20240902,151500,3165000,2110,2110,2110,2110,0
20240902,151400,3165000,2110,2110,2110,2110,0
20240902,151300,3165000,2110,2110,2110,2110,0
20240902,151200,3165000,2110,2110,2110,2110,0
20240902,151100,3165000,2110,2110,2110,2110,0
20240902,151000,3165000,2110,2110,2110,2110,0
20240902,150900,3165000,2110,2110,2110,2110,0
20240902,150800,3165000,2110,2110,2110,2110,0
20240902,150700,3165000,2110,2110,2110,2110,0
20240902,150600,3165000,2110,2110,2110,2110,0
20240902,150500,3165000,2110,2110,2110,2110,0
20240902,150400,3165000,2110,2110,2110,2110,0
20240902,150300,3165000,2110,2110,2110,2110,0
20240902,150200,3165000,2110,2110,2110,2110,0
20240902,150100,3165000,2110,2110,2110,2110,0
20240902,150000,3165000,2110,2110,2110,2110,0
20240902,145900,3165000,2110,2110,2110,2110,0
20240902,145800,3165000,2110,2110,2110,2110,0
20240902,145700,3165000,2110,2110,2110,2110,0
20240902,145600,3165000,2110,2110,2110,2110,0
20240902,145500,3165000,2110,2110,2110,2110,0
20240902,145400,3165000,2110,2110,2110,2110,0
20240902,145300,3165000,2110,2110,2110,2110,0
20240902,145200,3165000,2110,2110,2110,2110,0
20240902,145100,3165000,2110,2110,2110,2110,0
20240902,145000,3165000,2110,2110,2110,2110,0
20240902,144900,3165000,2110,2110,2110,2110,0
20240902,144800,3165000,2110,2110,2110,2110,0
20240902,144700,3165000,2110,2110,2110,2110,0
20240902,144600,3165000,2110,2110,2110,2110,0
20240902,144500,3165000,2110,2110,2110,2110,0
20240902,144400,3165000,2110,2110,2110,2110,0
20240902,144300,3165000,2110,2110,2110,2110,0
20240902,144200,3165000,2110,2110,2110,2110,0
20240902,144100,3165000,2110,2110,2110,2110,0
20240902,144000,3165000,2110,2110,2110,2110,0
20240902,143900,3165000,2110,2110,2110,2110,0
20240902,143800,3165000,2110,2110,2110,2110,0
20240902,143700,3165000,2110,2110,2110,2110,0
20240902,143600,3165000,2110,2110,2110,2110,0
20240902,143500,3165000,2110,2110,2110,2110,0
20240902,143400,3165000,2110,2110,2110,2110,0
20240902,143300,3165000,2110,2110,2110,2110,0
20240902,143200,3165000,2110,2110,2110,2110,0
20240902,143100,3165000,2110,2110,2110,2110,0
20240902,143000,3165000,2110,2110,2110,2110,0
20240902,142900,3165000,2110,2110,2110,2110,0
20240902,142800,3165000,2110,2110,2110,2110,0
20240902,142700,3165000,2110,2110,2110,2110,0
20240902,142600,3165000,2110,2110,2110,2110,0
20240902,142500,3165000,2110,2110,2110,2110,0
20240902,142400,3165000,2110,2110,2110,2110,0
20240902,142300,3165000,2110,2110,2110,2110,0
20240902,142200,3165000,2110,2110,2110,2110,0
20240902,142100,3165000,2110,2110,2110,2110,0
20240902,142000,3165000,2110,2110,2110,2110,0
20240902,141900,3165000,2110,2110,2110,2110,0
20240902,141800,3165000,2110,2110,2110,2110,0
20240902,141700,3165000,2110,2110,2110,2110,0
20240902,141600,3165000,2110,2110,2110,2110,0
20240902,141500,3165000,2110,2110,2110,2110,0
20240902,141400,3165000,2110,2110,2110,2110,0
20240902,141300,3165000,2110,2110,2110,2110,0
20240902,141200,3165000,2110,2110,2110,2110,0
20240902,141100,3165000,2110,2110,2110,2110,0
20240902,141000,3165000,2110,2110,2110,2110,0
20240902,140900,3165000,2110,2110,2110,2110,0
20240902,140800,3165000,2110,2110,2110,2110,0
20240902,140700,3165000,2110,2110,2110,2110,0
20240902,140600,3165000,2110,2110,2110,2110,0
20240902,140500,3165000,2110,2110,2110,2110,0
20240902,140400,3165000,2110,2110,2110,2110,0
20240902,140300,3165000,2110,2110,2110,2110,0
20240902,140200,3165000,2110,2110,2110,2110,0
20240902,140100,3165000,2110,2110,2110,2110,0
20240902,140000,3165000,2110,2110,2110,2110,0
20240902,135900,3165000,2110,2110,2110,2110,0
20240902,135800,3165000,2110,2110,2110,2110,0
20240902,135700,3165000,2110,2110,2110,2110,0
20240902,135600,3165000,2110,2110,2110,2110,0
20240902,135500,3165000,2110,2110,2110,2110,0
20240902,135400,3165000,2110,2110,2110,2110,0
20240902,135300,3165000,2110,2110,2110,2110,0
20240902,135200,3165000,2110,2110,2110,2110,0
20240902,135100,3165000,2110,2110,2110,2110,0
20240902,135000,3165000,2110,2110,2110,2110,0
20240902,134900,3165000,2110,2110,2110,2110,0
20240902,134800,3165000,2110,2110,2110,2110,0
20240902,134700,3165000,2110,2110,2110,2110,0
20240902,134600,3165000,2110,2110,2110,2110,0
20240902,134500,3165000,2110,2110,2110,2110,0
20240902,134400,3165000,2110,2110,2110,2110,0
20240902,134300,3165000,2110,2110,2110,2110,0
20240902,134200,3165000,2110,2110,2110,2110,0
20240902,134100,3165000,2110,2110,2110,2110,0
20240902,134000,3165000,2110,2110,2110,2110,0
20240902,133900,3165000,2110,2110,2110,2110,0
20240902,133800,3165000,2110,2110,2110,2110,0
20240902,133700,3165000,2110,2110,2110,2110,0
20240902,133600,3165000,2110,2110,2110,2110,0
20240902,133500,3165000,2110,2110,2110,2110,0
20240902,133400,3165000,2110,2110,2110,2110,0
20240902,133300,3165000,2110,2110,2110,2110,0
20240902,133200,3165000,2110,2110,2110,2110,0
20240902,133100,3165000,2110,2110,2110,2110,0
20240902,133000,3165000,2110,2110,2110,2110,0
20240902,132900,3165000,2110,2110,2110,2110,0
20240902,132800,3165000,2110,2110,2110,2110,0
20240902,132700,3165000,2110,2110,2110,2110,0
20240902,132600,3165000,2110,2110,2110,2110,0
20240902,132500,3165000,2110,2110,2110,2110,0
20240902,132400,3165000,2110,2110,2110,2110,0
20240902,132300,3165000,2110,2110,2110,2110,0
20240902,132200,3165000,2110,2110,2110,2110,0
20240902,132100,3165000,2110,2110,2110,2110,0
20240902,132000,3165000,2110,2110,2110,2110,0
20240902,131900,3165000,2110,2110,2110,2110,0
20240902,131800,3165000,2110,2110,2110,2110,0
20240902,131700,3165000,2110,2110,2110,2110,0
20240902,131600,3165000,2110,2110,2110,2110,0
20240902,131500,3165000,2110,2110,2110,2110,0
20240902,131400,3165000,2110,2110,2110,2110,0
20240902,131300,3165000,2110,2110,2110,2110,0
20240902,131200,3165000,2110,2110,2110,2110,0
20240902,131100,3165000,2110,2110,2110,2110,0
20240902,131000,3165000,2110,2110,2110,2110,0
20240902,130900,3165000,2110,2110,2110,2110,0
20240902,130800,3165000,2110,2110,2110,2110,0
20240902,130700,3165000,2110,2110,2110,2110,0
20240902,130600,3165000,2110,2110,2110,2110,0
20240902,130500,3165000,2110,2110,2110,2110,0
20240902,130400,3165000,2110,2110,2110,2110,0
20240902,130300,3165000,2110,2110,2110,2110,0
20240902,130200,3165000,2110,2110,2110,2110,0
20240902,130100,3165000,2110,2110,2110,2110,0
20240902,130000,3165000,2110,2110,2110,2110,0
20240902,125900,3165000,2110,2110,2110,2110,0
20240902,125800,3165000,2110,2110,2110,2110,0
20240902,125700,3165000,2110,2110,2110,2110,0
20240902,125600,3165000,2110,2110,2110,2110,0
20240902,125500,3165000,2110,2110,2110,2110,0
20240902,125400,3165000,2110,2110,2110,2110,0
20240902,125300,3165000,2110,2110,2110,2110,0
20240902,125200,3165000,2110,2110,2110,2110,0
20240902,125100,3165000,2110,2110,2110,2110,0
20240902,125000,3165000,2110,2110,2110,2110,0
20240902,124900,3165000,2110,2110,2110,2110,0
20240902,124800,3165000,2110,2110,2110,2110,0
20240902,124700,3165000,2110,2110,2110,2110,0
20240902,124600,3165000,2110,2110,2110,2110,0
20240902,124500,3165000,2110,2110,2110,2110,0
20240902,124400,3165000,2110,2110,2110,2110,0
20240902,124300,3165000,2110,2110,2110,2110,0
20240902,124200,3165000,2110,2110,2110,2110,0
20240902,124100,3165000,2110,2110,2110,2110,0
20240902,124000,3165000,2110,2110,2110,2110,0
20240902,123900,3165000,2110,2110,2110,2110,0
20240902,123800,3165000,2110,2110,2110,2110,0
20240902,123700,3165000,2110,2110,2110,2110,0
20240902,123600,3165000,2110,2110,2110,2110,0
20240902,123500,3165000,2110,2110,2110,2110,0
20240902,123400,3165000,2110,2110,2110,2110,0
20240902,123300,3165000,2110,2110,2110,2110,0
20240902,123200,3165000,2110,2110,2110,2110,0
20240902,123100,3165000,2110,2110,2110,2110,0
20240902,123000,3165000,2110,2110,2110,2110,0
20240902,122900,3165000,2110,2110,2110,2110,0
20240902,122800,3165000,2110,2110,2110,2110,0
20240902,122700,3165000,2110,2110,2110,2110,0
20240902,122600,3165000,2110,2110,2110,2110,0
20240902,122500,3165000,2110,2110,2110,2110,0
20240902,122400,3165000,2110,2110,2110,2110,0
20240902,122300,3165000,2110,2110,2110,2110,0
20240902,122200,3165000,2110,2110,2110,2110,0
20240902,122100,3165000,2110,2110,2110,2110,0
20240902,122000,3165000,2110,2110,2110,2110,0
20240902,121900,3165000,2110,2110,2110,2110,0
20240902,121800,3165000,2110,2110,2110,2110,0
20240902,121700,3165000,2110,2110,2110,2110,0
20240902,121600,3165000,2110,2110,2110,2110,0
20240902,121500,3165000,2110,2110,2110,2110,0
20240902,121400,3165000,2110,2110,2110,2110,0
20240902,121300,3165000,2110,2110,2110,2110,0
20240902,121200,3165000,2110,2110,2110,2110,0
20240902,121100,3165000,2110,2110,2110,2110,0
20240902,121000,3165000,2110,2110,2110,2110,0
20240902,120900,3165000,2110,2110,2110,2110,0
20240902,120800,3165000,2110,2110,2110,2110,0
20240902,120700,3165000,2110,2110,2110,2110,0
20240902,120600,3165000,2110,2110,2110,2110,0
20240902,120500,3165000,2110,2110,2110,2110,0
20240902,120400,3165000,2110,2110,2110,2110,0
20240902,120300,3165000,2110,2110,2110,2110,0
20240902,120200,3165000,2110,2110,2110,2110,0
20240902,120100,3165000,2110,2110,2110,2110,0
20240902,120000,3165000,2110,2110,2110,2110,0
20240902,115900,3165000,2110,2110,2110,2110,0
20240902,115800,3165000,2110,2110,2110,2110,0
20240902,115700,3165000,2110,2110,2110,2110,0
20240902,115600,3165000,2110,2110,2110,2110,0
20240902,115500,3165000,2110,2110,2110,2110,0
20240902,115400,3165000,2110,2110,2110,2110,0
20240902,115300,3165000,2110,2110,2110,2110,0
20240902,115200,3165000,2110,2110,2110,2110,0
20240902,115100,3165000,2110,2110,2110,2110,0
20240902,115000,3165000,2110,2110,2110,2110,0
20240902,114900,3165000,2110,2110,2110,2110,0
20240902,114800,3165000,2110,2110,2110,2110,0
20240902,114700,3165000,2110,2110,2110,2110,0
20240902,114600,3165000,2110,2110,2110,2110,0
20240902,114500,3165000,2110,2110,2110,2110,0
20240902,114400,3165000,2110,2110,2110,2110,0
20240902,114300,3165000,2110,2110,2110,2110,0
20240902,114200,3165000,2110,2110,2110,2110,0
20240902,114100,3165000,2110,2110,2110,2110,0
20240902,114000,3165000,2110,2110,2110,2110,0
20240902,113900,3165000,2110,2110,2110,2110,0
20240902,113800,3165000,2110,2110,2110,2110,0
20240902,113700,3165000,2110,2110,2110,2110,0
20240902,113600,3165000,2110,2110,2110,2110,0
20240902,113500,3165000,2110,2110,2110,2110,0
20240902,113400,3165000,2110,2110,2110,2110,0
20240902,113300,3165000,2110,2110,2110,2110,0
20240902,113200,3165000,2110,2110,2110,2110,0
20240902,113100,3165000,2110,2110,2110,2110,0
20240902,113000,3165000,2110,2110,2110,2110,0
20240902,112900,3165000,2110,2110,2110,2110,0
20240902,112800,3165000,2110,2110,2110,2110,0
20240902,112700,3165000,2110,2110,2110,2110,0
20240902,112600,3165000,2110,2110,2110,2110,0
20240902,112500,3165000,2110,2110,2110,2110,0
20240902,112400,3165000,2110,2110,2110,2110,0
20240902,112300,3165000,2110,2110,2110,2110,0
20240902,112200,3165000,2110,2110,2110,2110,0
20240902,112100,3165000,2110,2110,2110,2110,0
20240902,112000,3165000,2110,2110,2110,2110,0
20240902,111900,3165000,2110,2110,2110,2110,0
20240902,111800,3165000,2110,2110,2110,2110,0
20240902,111700,3165000,2110,2110,2110,2110,0
20240902,111600,3165000,2110,2110,2110,2110,0
20240902,111500,3165000,2110,2110,2110,2110,0
20240902,111400,3165000,2110,2110,2110,2110,0
20240902,111300,3165000,2110,2110,2110,2110,0
20240902,111200,3165000,2110,2110,2110,2110,0
20240902,111100,3165000,2110,2110,2110,2110,0
20240902,111000,3165000,2110,2110,2110,2110,0
20240902,110900,3165000,2110,2110,2110,2110,0
20240902,110800,3165000,2110,2110,2110,2110,0
20240902,110700,3165000,2110,2110,2110,2110,0
20240902,110600,3165000,2110,2110,2110,2110,0
20240902,110500,3165000,2110,2110,2110,2110,0
20240902,110400,3165000,2110,2110,2110,2110,0
20240902,110300,3165000,2110,2110,2110,2110,0
20240902,110200,3165000,2110,2110,2110,2110,0
20240902,110100,3165000,2110,2110,2110,2110,0
20240902,110000,3165000,2110,2110,2110,2110,0
20240902,105900,3165000,2110,2110,2110,2110,0
20240902,105800,3165000,2110,2110,2110,2110,0
20240902,105700,3165000,2110,2110,2110,2110,0
20240902,105600,3165000,2110,2110,2110,2110,0
20240902,105500,3165000,2110,2110,2110,2110,0
20240902,105400,3165000,2110,2110,2110,2110,0
20240902,105300,3165000,2110,2110,2110,2110,0
20240902,105200,3165000,2110,2110,2110,2110,0
20240902,105100,3165000,2110,2110,2110,2110,0
20240902,105000,3165000,2110,2110,2110,2110,0
20240902,104900,3165000,2110,2110,2110,2110,0
20240902,104800,3165000,2110,2110,2110,2110,0
20240902,104700,3165000,2110,2110,2110,2110,0
20240902,104600,3165000,2110,2110,2110,2110,0
20240902,104500,3165000,2110,2110,2110,2110,0
20240902,104400,3165000,2110,2110,2110,2110,0
20240902,104300,3165000,2110,2110,2110,2110,0
20240902,104200,3165000,2110,2110,2110,2110,0
20240902,104100,3165000,2110,2110,2110,2110,0
20240902,104000,3165000,2110,2110,2110,2110,0
20240902,103900,3165000,2110,2110,2110,2110,0
20240902,103800,3165000,2110,2110,2110,2110,0
20240902,103700,3165000,2110,2110,2110,2110,0
20240902,103600,3165000,2110,2110,2110,2110,0
20240902,103500,3165000,2110,2110,2110,2110,0
20240902,103400,3165000,2110,2110,2110,2110,0
20240902,103300,3165000,2110,2110,2110,2110,0
20240902,103200,3165000,2110,2110,2110,2110,0
20240902,103100,3165000,2110,2110,2110,2110,0
20240902,103000,3165000,2110,2110,2110,2110,0
20240902,102900,3165000,2110,2110,2110,2110,0
20240902,102800,3165000,2110,2110,2110,2110,0
20240902,102700,3165000,2110,2110,2110,2110,0
20240902,102600,3165000,2110,2110,2110,2110,0
20240902,102500,3165000,2110,2110,2110,2110,0
20240902,102400,3165000,2110,2110,2110,2110,0
20240902,102300,3165000,2110,2110,2110,2110,0
20240902,102200,3165000,2110,2110,2110,2110,0
20240902,102100,3165000,2110,2110,2110,2110,0
20240902,102000,3165000,2110,2110,2110,2110,0
20240902,101900,3165000,2110,2110,2110,2110,0
20240902,101800,3165000,2110,2110,2110,2110,0
20240902,101700,3165000,2110,2110,2110,2110,0
20240902,101600,3165000,2110,2110,2110,2110,0
20240902,101500,3165000,2110,2110,2110,2110,0
20240902,101400,3165000,2110,2110,2110,2110,0
20240902,101300,3165000,2110,2110,2110,2110,0
20240902,101200,3165000,2110,2110,2110,2110,0
20240902,101100,3165000,2110,2110,2110,2110,0
20240902,101000,3165000,2110,2110,2110,2110,0
20240902,100900,3165000,2110,2110,2110,2110,0
20240902,100800,3165000,2110,2110,2110,2110,0
20240902,100700,3165000,2110,2110,2110,2110,0
20240902,100600,3165000,2110,2110,2110,2110,0
20240902,100500,3165000,2110,2110,2110,2110,0
20240902,100400,3165000,2110,2110,2110,2110,0
20240902,100300,3165000,2110,2110,2110,2110,0
20240902,100200,3165000,2110,2110,2110,2110,0
20240902,100100,3165000,2110,2110,2110,2110,0
20240902,100000,3165000,2110,2110,2110,2110,0
20240902,095900,3165000,2110,2110,2110,2110,0
20240902,095800,3165000,2110,2110,2110,2110,0
20240902,095700,3165000,2110,2110,2110,2110,0
20240902,095600,3165000,2110,2110,2110,2110,0
20240902,095500,3165000,2110,2110,2110,2110,0
20240902,095400,3165000,2110,2110,2110,2110,0
20240902,095300,3165000,2110,2110,2110,2110,0
20240902,095200,3165000,2110,2110,2110,2110,0
20240902,095100,3165000,2110,2110,2110,2110,0
20240902,095000,3165000,2110,2110,2110,2110,0
20240902,094900,3165000,2110,2110,2110,2110,5
20240902,094800,3154450,2110,2110,2110,2110,0
20240902,094700,3154450,2110,2110,2110,2110,0
20240902,094600,3154450,2110,2110,2110,2110,0
20240902,094500,3154450,2110,2110,2110,2110,0
20240902,094400,3154450,2110,2110,2110,2110,0
20240902,094300,3154450,2110,2110,2110,2110,0
20240902,094200,3154450,2110,2110,2110,2110,0
20240902,094100,3154450,2110,2110,2110,2110,0
20240902,094000,3154450,2110,2110,2110,2110,0
20240902,093900,3154450,2110,2110,2110,2110,0
20240902,093800,3154450,2110,2110,2110,2110,0
20240902,093700,3154450,2110,2110,2110,2110,0
20240902,093600,3154450,2110,2110,2110,2110,0
20240902,093500,3154450,2110,2110,2110,2110,0
20240902,093400,3154450,2110,2110,2110,2110,0
20240902,093300,3154450,2110,2110,2110,2110,0
20240902,093200,3154450,2110,2110,2110,2110,0
20240902,093100,3154450,2110,2110,2110,2110,0
20240902,093000,3154450,2110,2110,2110,2110,0
20240902,092900,3154450,2110,2110,2110,2110,0
20240902,092800,3154450,2110,2110,2110,2110,0
20240902,092700,3154450,2110,2110,2110,2110,0
20240902,092600,3154450,2110,2110,2110,2110,0
20240902,092500,3154450,2110,2110,2110,2110,0
20240902,092400,3154450,2110,2110,2110,2110,0
20240902,092300,3154450,2110,2110,2110,2110,0
20240902,092200,3154450,2110,2110,2110,2110,0
20240902,092100,3154450,2110,2110,2110,2110,0
20240902,092000,3154450,2110,2110,2110,2110,0
20240902,091900,3154450,2110,2110,2110,2110,0
20240902,091800,3154450,2110,2110,2110,2110,0
20240902,091700,3154450,2110,2110,2110,2110,0
20240902,091600,3154450,2110,2110,2110,2110,0
20240902,091500,3154450,2110,2110,2110,2110,0
20240902,091400,3154450,2110,2110,2110,2110,0
20240902,091300,3154450,2110,2110,2110,2110,0
20240902,091200,3154450,2110,2110,2110,2110,0
20240902,091100,3154450,2110,2110,2110,2110,0
20240902,091000,3154450,2110,2110,2110,2110,0
20240902,090900,3154450,2110,2110,2110,2110,0
20240902,090800,3154450,2110,2110,2110,2110,0
20240902,090700,3154450,2110,2110,2110,2110,0
20240902,090600,3154450,2110,2110,2110,2110,0
20240902,090500,3154450,2110,2110,2110,2110,0
20240902,090400,3154450,2110,2110,2110,2110,0
20240902,090300,3154450,2110,2110,2110,2110,0
20240902,090200,3154450,2110,2110,2110,2110,0
20240902,090100,3154450,2110,2110,2110,2110,0
20240902,090000,3154450,2110,2110,2110,2110,1495