KissMeData/465320/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213500,2120530,2155,2155,2155,2155,1
20240902,213400,2120530,2155,2155,2155,2155,0
20240902,213300,2120530,2155,2155,2155,2155,0
20240902,213200,2120530,2155,2155,2155,2155,0
20240902,213100,2120530,2155,2155,2155,2155,0
20240902,213000,2120530,2155,2155,2155,2155,0
20240902,212900,2120530,2155,2155,2155,2155,0
20240902,212800,2120530,2155,2155,2155,2155,0
20240902,212700,2120530,2155,2155,2155,2155,0
20240902,212600,2120530,2155,2155,2155,2155,0
20240902,212500,2120530,2155,2155,2155,2155,0
20240902,212400,2120530,2155,2155,2155,2155,0
20240902,212300,2120530,2155,2155,2155,2155,0
20240902,212200,2120530,2155,2155,2155,2155,0
20240902,212100,2120530,2155,2155,2155,2155,0
20240902,212000,2120530,2155,2155,2155,2155,0
20240902,211900,2120530,2155,2155,2155,2155,0
20240902,211800,2120530,2155,2155,2155,2155,0
20240902,211700,2120530,2155,2155,2155,2155,0
20240902,211600,2120530,2155,2155,2155,2155,0
20240902,211500,2120530,2155,2155,2155,2155,0
20240902,211400,2120530,2155,2155,2155,2155,0
20240902,211300,2120530,2155,2155,2155,2155,0
20240902,211200,2120530,2155,2155,2155,2155,0
20240902,211100,2120530,2155,2155,2155,2155,0
20240902,211000,2120530,2155,2155,2155,2155,0
20240902,210900,2120530,2155,2155,2155,2155,0
20240902,210800,2120530,2155,2155,2155,2155,0
20240902,210700,2120530,2155,2155,2155,2155,0
20240902,210600,2120530,2155,2155,2155,2155,0
20240902,210500,2120530,2155,2155,2155,2155,1
20240902,210400,2120530,2155,2155,2155,2155,0
20240902,210300,2120530,2155,2155,2155,2155,0
20240902,210200,2120530,2155,2155,2155,2155,0
20240902,210100,2120530,2155,2155,2155,2155,0
20240902,210000,2120530,2155,2155,2155,2155,0
20240902,205900,2120530,2155,2155,2155,2155,0
20240902,205800,2120530,2155,2155,2155,2155,0
20240902,205700,2120530,2155,2155,2155,2155,0
20240902,205600,2120530,2155,2155,2155,2155,0
20240902,205500,2120530,2155,2155,2155,2155,0
20240902,205400,2120530,2155,2155,2155,2155,0
20240902,205300,2120530,2155,2155,2155,2155,0
20240902,205200,2120530,2155,2155,2155,2155,0
20240902,205100,2120530,2155,2155,2155,2155,0
20240902,205000,2120530,2155,2155,2155,2155,0
20240902,204900,2120530,2155,2155,2155,2155,0
20240902,204800,2120530,2155,2155,2155,2155,0
20240902,204700,2120530,2155,2155,2155,2155,0
20240902,204600,2120530,2155,2155,2155,2155,0
20240902,204500,2120530,2155,2155,2155,2155,0
20240902,204400,2120530,2155,2155,2155,2155,0
20240902,204300,2120530,2155,2155,2155,2155,0
20240902,204200,2120530,2155,2155,2155,2155,0
20240902,204100,2120530,2155,2155,2155,2155,0
20240902,204000,2120530,2155,2155,2155,2155,0
20240902,203900,2120530,2155,2155,2155,2155,0
20240902,203800,2120530,2155,2155,2155,2155,0
20240902,203700,2120530,2155,2155,2155,2155,0
20240902,203600,2120530,2155,2155,2155,2155,0
20240902,203500,2120530,2155,2155,2155,2155,1
20240902,203400,2120530,2155,2155,2155,2155,0
20240902,203300,2120530,2155,2155,2155,2155,0
20240902,203200,2120530,2155,2155,2155,2155,0
20240902,203100,2120530,2155,2155,2155,2155,0
20240902,203000,2120530,2155,2155,2155,2155,0
20240902,202900,2120530,2155,2155,2155,2155,0
20240902,202800,2120530,2155,2155,2155,2155,0
20240902,202700,2120530,2155,2155,2155,2155,0
20240902,202600,2120530,2155,2155,2155,2155,0
20240902,202500,2120530,2155,2155,2155,2155,0
20240902,202400,2120530,2155,2155,2155,2155,0
20240902,202300,2120530,2155,2155,2155,2155,0
20240902,202200,2120530,2155,2155,2155,2155,0
20240902,202100,2120530,2155,2155,2155,2155,0
20240902,202000,2120530,2155,2155,2155,2155,0
20240902,201900,2120530,2155,2155,2155,2155,0
20240902,201800,2120530,2155,2155,2155,2155,0
20240902,201700,2120530,2155,2155,2155,2155,0
20240902,201600,2120530,2155,2155,2155,2155,0
20240902,201500,2120530,2155,2155,2155,2155,0
20240902,201400,2120530,2155,2155,2155,2155,0
20240902,201300,2120530,2155,2155,2155,2155,0
20240902,201200,2120530,2155,2155,2155,2155,0
20240902,201100,2120530,2155,2155,2155,2155,0
20240902,201000,2120530,2155,2155,2155,2155,0
20240902,200900,2120530,2155,2155,2155,2155,0
20240902,200800,2120530,2155,2155,2155,2155,0
20240902,200700,2120530,2155,2155,2155,2155,0
20240902,200600,2120530,2155,2155,2155,2155,0
20240902,200500,2120530,2155,2155,2155,2155,1
20240902,200400,2120530,2155,2155,2155,2155,0
20240902,200300,2120530,2155,2155,2155,2155,0
20240902,200200,2120530,2155,2155,2155,2155,0
20240902,200100,2120530,2155,2155,2155,2155,0
20240902,200000,2120530,2155,2155,2155,2155,0
20240902,195900,2120530,2155,2155,2155,2155,0
20240902,195800,2120530,2155,2155,2155,2155,0
20240902,195700,2120530,2155,2155,2155,2155,0
20240902,195600,2120530,2155,2155,2155,2155,0
20240902,195500,2120530,2155,2155,2155,2155,0
20240902,195400,2120530,2155,2155,2155,2155,0
20240902,195300,2120530,2155,2155,2155,2155,0
20240902,195200,2120530,2155,2155,2155,2155,0
20240902,195100,2120530,2155,2155,2155,2155,0
20240902,195000,2120530,2155,2155,2155,2155,0
20240902,194900,2120530,2155,2155,2155,2155,0
20240902,194800,2120530,2155,2155,2155,2155,0
20240902,194700,2120530,2155,2155,2155,2155,0
20240902,194600,2120530,2155,2155,2155,2155,0
20240902,194500,2120530,2155,2155,2155,2155,0
20240902,194400,2120530,2155,2155,2155,2155,0
20240902,194300,2120530,2155,2155,2155,2155,0
20240902,194200,2120530,2155,2155,2155,2155,0
20240902,194100,2120530,2155,2155,2155,2155,0
20240902,194000,2120530,2155,2155,2155,2155,0
20240902,193900,2120530,2155,2155,2155,2155,0
20240902,193800,2120530,2155,2155,2155,2155,0
20240902,193700,2120530,2155,2155,2155,2155,0
20240902,193600,2120530,2155,2155,2155,2155,0
20240902,193500,2120530,2155,2155,2155,2155,1
20240902,193400,2120530,2155,2155,2155,2155,0
20240902,193300,2120530,2155,2155,2155,2155,0
20240902,193200,2120530,2155,2155,2155,2155,0
20240902,193100,2120530,2155,2155,2155,2155,0
20240902,193000,2120530,2155,2155,2155,2155,0
20240902,192900,2120530,2155,2155,2155,2155,0
20240902,192800,2120530,2155,2155,2155,2155,0
20240902,192700,2120530,2155,2155,2155,2155,0
20240902,192600,2120530,2155,2155,2155,2155,0
20240902,192500,2120530,2155,2155,2155,2155,0
20240902,192400,2120530,2155,2155,2155,2155,0
20240902,192300,2120530,2155,2155,2155,2155,0
20240902,192200,2120530,2155,2155,2155,2155,0
20240902,192100,2120530,2155,2155,2155,2155,0
20240902,192000,2120530,2155,2155,2155,2155,0
20240902,191900,2120530,2155,2155,2155,2155,0
20240902,191800,2120530,2155,2155,2155,2155,0
20240902,191700,2120530,2155,2155,2155,2155,0
20240902,191600,2120530,2155,2155,2155,2155,0
20240902,191500,2120530,2155,2155,2155,2155,0
20240902,191400,2120530,2155,2155,2155,2155,0
20240902,191300,2120530,2155,2155,2155,2155,0
20240902,191200,2120530,2155,2155,2155,2155,0
20240902,191100,2120530,2155,2155,2155,2155,0
20240902,191000,2120530,2155,2155,2155,2155,0
20240902,190900,2120530,2155,2155,2155,2155,0
20240902,190800,2120530,2155,2155,2155,2155,0
20240902,190700,2120530,2155,2155,2155,2155,0
20240902,190600,2120530,2155,2155,2155,2155,0
20240902,190500,2120530,2155,2155,2155,2155,1
20240902,190400,2120530,2155,2155,2155,2155,0
20240902,190300,2120530,2155,2155,2155,2155,0
20240902,190200,2120530,2155,2155,2155,2155,0
20240902,190100,2120530,2155,2155,2155,2155,0
20240902,190000,2120530,2155,2155,2155,2155,0
20240902,185900,2120530,2155,2155,2155,2155,0
20240902,185800,2120530,2155,2155,2155,2155,0
20240902,185700,2120530,2155,2155,2155,2155,0
20240902,185600,2120530,2155,2155,2155,2155,0
20240902,185500,2120530,2155,2155,2155,2155,0
20240902,185400,2120530,2155,2155,2155,2155,0
20240902,185300,2120530,2155,2155,2155,2155,0
20240902,185200,2120530,2155,2155,2155,2155,0
20240902,185100,2120530,2155,2155,2155,2155,0
20240902,185000,2120530,2155,2155,2155,2155,0
20240902,184900,2120530,2155,2155,2155,2155,0
20240902,184800,2120530,2155,2155,2155,2155,0
20240902,184700,2120530,2155,2155,2155,2155,0
20240902,184600,2120530,2155,2155,2155,2155,0
20240902,184500,2120530,2155,2155,2155,2155,0
20240902,184400,2120530,2155,2155,2155,2155,0
20240902,184300,2120530,2155,2155,2155,2155,0
20240902,184200,2120530,2155,2155,2155,2155,0
20240902,184100,2120530,2155,2155,2155,2155,0
20240902,184000,2120530,2155,2155,2155,2155,0
20240902,183900,2120530,2155,2155,2155,2155,0
20240902,183800,2120530,2155,2155,2155,2155,0
20240902,183700,2120530,2155,2155,2155,2155,0
20240902,183600,2120530,2155,2155,2155,2155,0
20240902,183500,2120530,2155,2155,2155,2155,1
20240902,183400,2120530,2155,2155,2155,2155,0
20240902,183300,2120530,2155,2155,2155,2155,0
20240902,183200,2120530,2155,2155,2155,2155,0
20240902,183100,2120530,2155,2155,2155,2155,0
20240902,183000,2120530,2155,2155,2155,2155,0
20240902,182900,2120530,2155,2155,2155,2155,0
20240902,182800,2120530,2155,2155,2155,2155,0
20240902,182700,2120530,2155,2155,2155,2155,0
20240902,182600,2120530,2155,2155,2155,2155,0
20240902,182500,2120530,2155,2155,2155,2155,0
20240902,182400,2120530,2155,2155,2155,2155,0
20240902,182300,2120530,2155,2155,2155,2155,0
20240902,182200,2120530,2155,2155,2155,2155,0
20240902,182100,2120530,2155,2155,2155,2155,0
20240902,182000,2120530,2155,2155,2155,2155,0
20240902,181900,2120530,2155,2155,2155,2155,0
20240902,181800,2120530,2155,2155,2155,2155,0
20240902,181700,2120530,2155,2155,2155,2155,0
20240902,181600,2120530,2155,2155,2155,2155,0
20240902,181500,2120530,2155,2155,2155,2155,0
20240902,181400,2120530,2155,2155,2155,2155,0
20240902,181300,2120530,2155,2155,2155,2155,0
20240902,181200,2120530,2155,2155,2155,2155,0
20240902,181100,2120530,2155,2155,2155,2155,0
20240902,181000,2120530,2155,2155,2155,2155,0
20240902,180900,2120530,2155,2155,2155,2155,0
20240902,180800,2120530,2155,2155,2155,2155,0
20240902,180700,2120530,2155,2155,2155,2155,0
20240902,180600,2120530,2155,2155,2155,2155,0
20240902,180500,2120530,2155,2155,2155,2155,1
20240902,180400,2120530,2155,2155,2155,2155,0
20240902,180300,2120530,2155,2155,2155,2155,0
20240902,180200,2120530,2155,2155,2155,2155,0
20240902,180100,2120530,2155,2155,2155,2155,0
20240902,180000,2120530,2155,2155,2155,2155,0
20240902,175900,2120530,2155,2155,2155,2155,0
20240902,175800,2120530,2155,2155,2155,2155,0
20240902,175700,2120530,2155,2155,2155,2155,0
20240902,175600,2120530,2155,2155,2155,2155,0
20240902,175500,2120530,2155,2155,2155,2155,0
20240902,175400,2120530,2155,2155,2155,2155,0
20240902,175300,2120530,2155,2155,2155,2155,0
20240902,175200,2120530,2155,2155,2155,2155,0
20240902,175100,2120530,2155,2155,2155,2155,0
20240902,175000,2120530,2155,2155,2155,2155,0
20240902,174900,2120530,2155,2155,2155,2155,0
20240902,174800,2120530,2155,2155,2155,2155,0
20240902,174700,2120530,2155,2155,2155,2155,0
20240902,174600,2120530,2155,2155,2155,2155,0
20240902,174500,2120530,2155,2155,2155,2155,0
20240902,174400,2120530,2155,2155,2155,2155,0
20240902,174300,2120530,2155,2155,2155,2155,0
20240902,174200,2120530,2155,2155,2155,2155,0
20240902,174100,2120530,2155,2155,2155,2155,0
20240902,174000,2120530,2155,2155,2155,2155,0
20240902,173900,2120530,2155,2155,2155,2155,0
20240902,173800,2120530,2155,2155,2155,2155,0
20240902,173700,2120530,2155,2155,2155,2155,0
20240902,173600,2120530,2155,2155,2155,2155,0
20240902,173500,2120530,2155,2155,2155,2155,1
20240902,173400,2120530,2155,2155,2155,2155,0
20240902,173300,2120530,2155,2155,2155,2155,0
20240902,173200,2120530,2155,2155,2155,2155,0
20240902,173100,2120530,2155,2155,2155,2155,0
20240902,173000,2120530,2155,2155,2155,2155,0
20240902,172900,2120530,2155,2155,2155,2155,0
20240902,172800,2120530,2155,2155,2155,2155,0
20240902,172700,2120530,2155,2155,2155,2155,0
20240902,172600,2120530,2155,2155,2155,2155,0
20240902,172500,2120530,2155,2155,2155,2155,0
20240902,172400,2120530,2155,2155,2155,2155,0
20240902,172300,2120530,2155,2155,2155,2155,0
20240902,172200,2120530,2155,2155,2155,2155,0
20240902,172100,2120530,2155,2155,2155,2155,0
20240902,172000,2120530,2155,2155,2155,2155,0
20240902,171900,2120530,2155,2155,2155,2155,0
20240902,171800,2120530,2155,2155,2155,2155,0
20240902,171700,2120530,2155,2155,2155,2155,0
20240902,171600,2120530,2155,2155,2155,2155,0
20240902,171500,2120530,2155,2155,2155,2155,0
20240902,171400,2120530,2155,2155,2155,2155,0
20240902,171300,2120530,2155,2155,2155,2155,0
20240902,171200,2120530,2155,2155,2155,2155,0
20240902,171100,2120530,2155,2155,2155,2155,0
20240902,171000,2120530,2155,2155,2155,2155,0
20240902,170900,2120530,2155,2155,2155,2155,0
20240902,170800,2120530,2155,2155,2155,2155,0
20240902,170700,2120530,2155,2155,2155,2155,0
20240902,170600,2120530,2155,2155,2155,2155,0
20240902,170500,2120530,2155,2155,2155,2155,1
20240902,170400,2120530,2155,2155,2155,2155,0
20240902,170300,2120530,2155,2155,2155,2155,0
20240902,170200,2120530,2155,2155,2155,2155,0
20240902,170100,2120530,2155,2155,2155,2155,0
20240902,170000,2120530,2155,2155,2155,2155,0
20240902,165900,2120530,2155,2155,2155,2155,0
20240902,165800,2120530,2155,2155,2155,2155,0
20240902,165700,2120530,2155,2155,2155,2155,0
20240902,165600,2120530,2155,2155,2155,2155,0
20240902,165500,2120530,2155,2155,2155,2155,0
20240902,165400,2120530,2155,2155,2155,2155,0
20240902,165300,2120530,2155,2155,2155,2155,0
20240902,165200,2120530,2155,2155,2155,2155,0
20240902,165100,2120530,2155,2155,2155,2155,0
20240902,165000,2120530,2155,2155,2155,2155,0
20240902,164900,2120530,2155,2155,2155,2155,0
20240902,164800,2120530,2155,2155,2155,2155,0
20240902,164700,2120530,2155,2155,2155,2155,0
20240902,164600,2120530,2155,2155,2155,2155,0
20240902,164500,2120530,2155,2155,2155,2155,0
20240902,164400,2120530,2155,2155,2155,2155,0
20240902,164300,2120530,2155,2155,2155,2155,0
20240902,164200,2120530,2155,2155,2155,2155,0
20240902,164100,2120530,2155,2155,2155,2155,0
20240902,164000,2120530,2155,2155,2155,2155,0
20240902,163900,2120530,2155,2155,2155,2155,0
20240902,163800,2120530,2155,2155,2155,2155,0
20240902,163700,2120530,2155,2155,2155,2155,0
20240902,163600,2120530,2155,2155,2155,2155,0
20240902,163500,2120530,2155,2155,2155,2155,1
20240902,163400,2120530,2155,2155,2155,2155,0
20240902,163300,2120530,2155,2155,2155,2155,0
20240902,163200,2120530,2155,2155,2155,2155,0
20240902,163100,2120530,2155,2155,2155,2155,0
20240902,163000,2120530,2155,2155,2155,2155,0
20240902,162900,2120530,2155,2155,2155,2155,0
20240902,162800,2120530,2155,2155,2155,2155,0
20240902,162700,2120530,2155,2155,2155,2155,0
20240902,162600,2120530,2155,2155,2155,2155,0
20240902,162500,2120530,2155,2155,2155,2155,0
20240902,162400,2120530,2155,2155,2155,2155,0
20240902,162300,2120530,2155,2155,2155,2155,0
20240902,162200,2120530,2155,2155,2155,2155,0
20240902,162100,2120530,2155,2155,2155,2155,0
20240902,162000,2120530,2155,2155,2155,2155,0
20240902,161900,2120530,2155,2155,2155,2155,0
20240902,161800,2120530,2155,2155,2155,2155,0
20240902,161700,2120530,2155,2155,2155,2155,0
20240902,161600,2120530,2155,2155,2155,2155,0
20240902,161500,2120530,2155,2155,2155,2155,0
20240902,161400,2120530,2155,2155,2155,2155,0
20240902,161300,2120530,2155,2155,2155,2155,0
20240902,161200,2120530,2155,2155,2155,2155,0
20240902,161100,2120530,2155,2155,2155,2155,0
20240902,161000,2120530,2155,2155,2155,2155,0
20240902,160900,2120530,2155,2155,2155,2155,0
20240902,160800,2120530,2155,2155,2155,2155,0
20240902,160700,2120530,2155,2155,2155,2155,0
20240902,160600,2120530,2155,2155,2155,2155,0
20240902,160500,2120530,2155,2155,2155,2155,1
20240902,160400,2120530,2155,2155,2155,2155,0
20240902,160300,2120530,2155,2155,2155,2155,0
20240902,160200,2120530,2155,2155,2155,2155,0
20240902,160100,2120530,2155,2155,2155,2155,0
20240902,160000,2120530,2155,2155,2155,2155,0
20240902,155900,2120530,2155,2155,2155,2155,0
20240902,155800,2120530,2155,2155,2155,2155,0
20240902,155700,2120530,2155,2155,2155,2155,0
20240902,155600,2120530,2155,2155,2155,2155,0
20240902,155500,2120530,2155,2155,2155,2155,0
20240902,155400,2120530,2155,2155,2155,2155,0
20240902,155300,2120530,2155,2155,2155,2155,0
20240902,155200,2120530,2155,2155,2155,2155,0
20240902,155100,2120530,2155,2155,2155,2155,0
20240902,155000,2120530,2155,2155,2155,2155,0
20240902,154900,2120530,2155,2155,2155,2155,0
20240902,154800,2120530,2155,2155,2155,2155,0
20240902,154700,2120530,2155,2155,2155,2155,0
20240902,154600,2120530,2155,2155,2155,2155,0
20240902,154500,2120530,2155,2155,2155,2155,0
20240902,154400,2120530,2155,2155,2155,2155,0
20240902,154300,2120530,2155,2155,2155,2155,0
20240902,154200,2120530,2155,2155,2155,2155,0
20240902,154100,2120530,2155,2155,2155,2155,0
20240902,154000,2120530,2155,2155,2155,2155,0
20240902,153900,2120530,2155,2155,2155,2155,0
20240902,153800,2120530,2155,2155,2155,2155,0
20240902,153700,2120530,2155,2155,2155,2155,0
20240902,153600,2120530,2155,2155,2155,2155,0
20240902,153500,2120530,2155,2155,2155,2155,1
20240902,153400,2120530,2155,2155,2155,2155,0
20240902,153300,2120530,2155,2155,2155,2155,0
20240902,153200,2120530,2155,2155,2155,2155,0
20240902,153100,2120530,2155,2155,2155,2155,0
20240902,153000,2120530,2155,2155,2155,2155,0
20240902,152900,2120530,2155,2155,2155,2155,0
20240902,152800,2120530,2155,2155,2155,2155,0
20240902,152700,2120530,2155,2155,2155,2155,0
20240902,152600,2120530,2155,2155,2155,2155,0
20240902,152500,2120530,2155,2155,2155,2155,0
20240902,152400,2120530,2155,2155,2155,2155,0
20240902,152300,2120530,2155,2155,2155,2155,0
20240902,152200,2120530,2155,2155,2155,2155,0
20240902,152100,2120530,2155,2155,2155,2155,0
20240902,152000,2120530,2155,2155,2155,2155,0
20240902,151900,2120530,2155,2155,2155,2155,0
20240902,151800,2120530,2155,2155,2155,2155,1
20240902,151700,2118375,2155,2155,2155,2155,0
20240902,151600,2118375,2155,2155,2155,2155,0
20240902,151500,2118375,2155,2155,2155,2155,0
20240902,151400,2118375,2155,2155,2155,2155,0
20240902,151300,2118375,2155,2155,2155,2155,0
20240902,151200,2118375,2155,2155,2155,2155,0
20240902,151100,2118375,2155,2155,2155,2155,0
20240902,151000,2118375,2155,2155,2155,2155,0
20240902,150900,2118375,2155,2155,2155,2155,0
20240902,150800,2118375,2155,2155,2155,2155,0
20240902,150700,2118375,2155,2155,2155,2155,0
20240902,150600,2118375,2155,2155,2155,2155,0
20240902,150500,2118375,2155,2155,2155,2155,0
20240902,150400,2118375,2155,2155,2155,2155,0
20240902,150300,2118375,2155,2155,2155,2155,0
20240902,150200,2118375,2155,2155,2155,2155,0
20240902,150100,2118375,2155,2155,2155,2155,0
20240902,150000,2118375,2155,2155,2155,2155,0
20240902,145900,2118375,2155,2155,2155,2155,0
20240902,145800,2118375,2155,2155,2155,2155,0
20240902,145700,2118375,2155,2155,2155,2155,80
20240902,145600,1945975,2155,2155,2155,2155,0
20240902,145500,1945975,2155,2155,2155,2155,0
20240902,145400,1945975,2155,2155,2155,2155,0
20240902,145300,1945975,2155,2155,2155,2155,0
20240902,145200,1945975,2155,2155,2155,2155,0
20240902,145100,1945975,2155,2155,2155,2155,0
20240902,145000,1945975,2155,2155,2155,2155,0
20240902,144900,1945975,2155,2155,2155,2155,0
20240902,144800,1945975,2155,2155,2155,2155,0
20240902,144700,1945975,2155,2155,2155,2155,0
20240902,144600,1945975,2155,2155,2155,2155,0
20240902,144500,1945975,2155,2155,2155,2155,0
20240902,144400,1945975,2155,2155,2155,2155,0
20240902,144300,1945975,2155,2155,2155,2155,0
20240902,144200,1945975,2155,2155,2155,2155,0
20240902,144100,1945975,2155,2155,2155,2155,0
20240902,144000,1945975,2155,2155,2155,2155,0
20240902,143900,1945975,2155,2155,2155,2155,0
20240902,143800,1945975,2155,2155,2155,2155,0
20240902,143700,1945975,2155,2155,2155,2155,0
20240902,143600,1945975,2155,2155,2155,2155,0
20240902,143500,1945975,2155,2155,2155,2155,0
20240902,143400,1945975,2155,2155,2155,2155,0
20240902,143300,1945975,2155,2155,2155,2155,0
20240902,143200,1945975,2155,2155,2155,2155,0
20240902,143100,1945975,2155,2155,2155,2155,0
20240902,143000,1945975,2155,2155,2155,2155,0
20240902,142900,1945975,2155,2155,2155,2155,0
20240902,142800,1945975,2155,2155,2155,2155,0
20240902,142700,1945975,2155,2155,2155,2155,0
20240902,142600,1945975,2155,2155,2155,2155,0
20240902,142500,1945975,2155,2155,2155,2155,0
20240902,142400,1945975,2155,2155,2155,2155,0
20240902,142300,1945975,2155,2155,2155,2155,0
20240902,142200,1945975,2155,2155,2155,2155,0
20240902,142100,1945975,2155,2155,2155,2155,0
20240902,142000,1945975,2155,2155,2155,2155,0
20240902,141900,1945975,2155,2155,2155,2155,0
20240902,141800,1945975,2155,2155,2155,2155,0
20240902,141700,1945975,2155,2155,2155,2155,0
20240902,141600,1945975,2155,2155,2155,2155,0
20240902,141500,1945975,2155,2155,2155,2155,0
20240902,141400,1945975,2155,2155,2155,2155,0
20240902,141300,1945975,2155,2155,2155,2155,0
20240902,141200,1945975,2155,2155,2155,2155,0
20240902,141100,1945975,2155,2155,2155,2155,0
20240902,141000,1945975,2155,2155,2155,2155,0
20240902,140900,1945975,2155,2155,2155,2155,0
20240902,140800,1945975,2155,2155,2155,2155,0
20240902,140700,1945975,2155,2155,2155,2155,0
20240902,140600,1945975,2155,2155,2155,2155,0
20240902,140500,1945975,2155,2155,2155,2155,0
20240902,140400,1945975,2155,2155,2155,2155,0
20240902,140300,1945975,2155,2155,2155,2155,0
20240902,140200,1945975,2155,2155,2155,2155,0
20240902,140100,1945975,2155,2155,2155,2155,0
20240902,140000,1945975,2155,2155,2155,2155,0
20240902,135900,1945975,2155,2155,2155,2155,0
20240902,135800,1945975,2155,2155,2155,2155,0
20240902,135700,1945975,2155,2155,2155,2155,0
20240902,135600,1945975,2155,2155,2155,2155,0
20240902,135500,1945975,2155,2155,2155,2155,0
20240902,135400,1945975,2155,2155,2155,2155,0
20240902,135300,1945975,2155,2155,2155,2155,0
20240902,135200,1945975,2155,2155,2155,2155,0
20240902,135100,1945975,2155,2155,2155,2155,0
20240902,135000,1945975,2155,2155,2155,2155,0
20240902,134900,1945975,2155,2155,2155,2155,0
20240902,134800,1945975,2155,2155,2155,2155,0
20240902,134700,1945975,2155,2155,2155,2155,0
20240902,134600,1945975,2155,2155,2155,2155,0
20240902,134500,1945975,2155,2155,2155,2155,0
20240902,134400,1945975,2155,2155,2155,2155,0
20240902,134300,1945975,2155,2155,2155,2155,0
20240902,134200,1945975,2155,2155,2155,2155,0
20240902,134100,1945975,2155,2155,2155,2155,0
20240902,134000,1945975,2155,2155,2155,2155,0
20240902,133900,1945975,2155,2155,2155,2155,0
20240902,133800,1945975,2155,2155,2155,2155,0
20240902,133700,1945975,2155,2155,2155,2155,0
20240902,133600,1945975,2155,2155,2155,2155,0
20240902,133500,1945975,2155,2155,2155,2155,0
20240902,133400,1945975,2155,2155,2155,2155,0
20240902,133300,1945975,2155,2155,2155,2155,0
20240902,133200,1945975,2155,2155,2155,2155,0
20240902,133100,1945975,2155,2155,2155,2155,0
20240902,133000,1945975,2155,2155,2155,2155,0
20240902,132900,1945975,2155,2155,2155,2155,0
20240902,132800,1945975,2155,2155,2155,2155,0
20240902,132700,1945975,2155,2155,2155,2155,0
20240902,132600,1945975,2155,2155,2155,2155,0
20240902,132500,1945975,2155,2155,2155,2155,0
20240902,132400,1945975,2155,2155,2155,2155,0
20240902,132300,1945975,2155,2155,2155,2155,0
20240902,132200,1945975,2155,2155,2155,2155,0
20240902,132100,1945975,2155,2155,2155,2155,0
20240902,132000,1945975,2155,2155,2155,2155,0
20240902,131900,1945975,2155,2155,2155,2155,0
20240902,131800,1945975,2155,2155,2155,2155,0
20240902,131700,1945975,2155,2155,2155,2155,0
20240902,131600,1945975,2155,2155,2155,2155,0
20240902,131500,1945975,2155,2155,2155,2155,0
20240902,131400,1945975,2155,2155,2155,2155,400
20240902,131300,1083975,2155,2155,2155,2155,0
20240902,131200,1083975,2155,2155,2155,2155,0
20240902,131100,1083975,2155,2155,2155,2155,0
20240902,131000,1083975,2155,2155,2155,2155,0
20240902,130900,1083975,2155,2155,2155,2155,0
20240902,130800,1083975,2155,2155,2155,2155,0
20240902,130700,1083975,2155,2155,2155,2155,0
20240902,130600,1083975,2155,2155,2155,2155,0
20240902,130500,1083975,2155,2155,2155,2155,0
20240902,130400,1083975,2155,2155,2155,2155,0
20240902,130300,1083975,2155,2155,2155,2155,0
20240902,130200,1083975,2155,2155,2155,2155,0
20240902,130100,1083975,2155,2155,2155,2155,0
20240902,130000,1083975,2155,2155,2155,2155,0
20240902,125900,1083975,2155,2155,2155,2155,0
20240902,125800,1083975,2155,2155,2155,2155,0
20240902,125700,1083975,2155,2155,2155,2155,0
20240902,125600,1083975,2155,2155,2155,2155,0
20240902,125500,1083975,2155,2155,2155,2155,0
20240902,125400,1083975,2155,2155,2155,2155,0
20240902,125300,1083975,2155,2155,2155,2155,0
20240902,125200,1083975,2155,2155,2155,2155,0
20240902,125100,1083975,2155,2155,2155,2155,0
20240902,125000,1083975,2155,2155,2155,2155,0
20240902,124900,1083975,2155,2155,2155,2155,0
20240902,124800,1083975,2155,2155,2155,2155,0
20240902,124700,1083975,2155,2155,2155,2155,0
20240902,124600,1083975,2155,2155,2155,2155,0
20240902,124500,1083975,2155,2155,2155,2155,0
20240902,124400,1083975,2155,2155,2155,2155,0
20240902,124300,1083975,2155,2155,2155,2155,0
20240902,124200,1083975,2155,2155,2155,2155,0
20240902,124100,1083975,2155,2155,2155,2155,0
20240902,124000,1083975,2155,2155,2155,2155,0
20240902,123900,1083975,2155,2155,2155,2155,0
20240902,123800,1083975,2155,2155,2155,2155,0
20240902,123700,1083975,2155,2155,2155,2155,0
20240902,123600,1083975,2155,2155,2155,2155,0
20240902,123500,1083975,2155,2155,2155,2155,0
20240902,123400,1083975,2155,2155,2155,2155,0
20240902,123300,1083975,2155,2155,2155,2155,0
20240902,123200,1083975,2155,2155,2155,2155,0
20240902,123100,1083975,2155,2155,2155,2155,0
20240902,123000,1083975,2155,2155,2155,2155,0
20240902,122900,1083975,2155,2155,2155,2155,0
20240902,122800,1083975,2155,2155,2155,2155,0
20240902,122700,1083975,2155,2155,2155,2155,0
20240902,122600,1083975,2155,2155,2155,2155,0
20240902,122500,1083975,2155,2155,2155,2155,0
20240902,122400,1083975,2155,2155,2155,2155,0
20240902,122300,1083975,2155,2155,2155,2155,0
20240902,122200,1083975,2155,2155,2155,2155,0
20240902,122100,1083975,2155,2155,2155,2155,0
20240902,122000,1083975,2155,2155,2155,2155,0
20240902,121900,1083975,2155,2155,2155,2155,0
20240902,121800,1083975,2155,2155,2155,2155,0
20240902,121700,1083975,2155,2155,2155,2155,0
20240902,121600,1083975,2155,2155,2155,2155,0
20240902,121500,1083975,2155,2155,2155,2155,0
20240902,121400,1083975,2155,2155,2155,2155,0
20240902,121300,1083975,2155,2155,2155,2155,0
20240902,121200,1083975,2155,2155,2155,2155,0
20240902,121100,1083975,2155,2155,2155,2155,0
20240902,121000,1083975,2155,2155,2155,2155,0
20240902,120900,1083975,2155,2155,2155,2155,0
20240902,120800,1083975,2155,2155,2155,2155,0
20240902,120700,1083975,2155,2155,2155,2155,0
20240902,120600,1083975,2155,2155,2155,2155,0
20240902,120500,1083975,2155,2155,2155,2155,0
20240902,120400,1083975,2155,2155,2155,2155,0
20240902,120300,1083975,2155,2155,2155,2155,0
20240902,120200,1083975,2155,2155,2155,2155,0
20240902,120100,1083975,2155,2155,2155,2155,0
20240902,120000,1083975,2155,2155,2155,2155,0
20240902,115900,1083975,2155,2155,2155,2155,0
20240902,115800,1083975,2155,2155,2155,2155,0
20240902,115700,1083975,2155,2155,2155,2155,0
20240902,115600,1083975,2155,2155,2155,2155,0
20240902,115500,1083975,2155,2155,2155,2155,0
20240902,115400,1083975,2155,2155,2155,2155,0
20240902,115300,1083975,2155,2155,2155,2155,0
20240902,115200,1083975,2155,2155,2155,2155,0
20240902,115100,1083975,2155,2155,2155,2155,0
20240902,115000,1083975,2155,2155,2155,2155,0
20240902,114900,1083975,2155,2155,2155,2155,0
20240902,114800,1083975,2155,2155,2155,2155,0
20240902,114700,1083975,2155,2155,2155,2155,0
20240902,114600,1083975,2155,2155,2155,2155,0
20240902,114500,1083975,2155,2155,2155,2155,0
20240902,114400,1083975,2155,2155,2155,2155,0
20240902,114300,1083975,2155,2155,2155,2155,0
20240902,114200,1083975,2155,2155,2155,2155,0
20240902,114100,1083975,2155,2155,2155,2155,0
20240902,114000,1083975,2155,2155,2155,2155,0
20240902,113900,1083975,2155,2155,2155,2155,299
20240902,113800,439630,2155,2155,2155,2155,200
20240902,113700,8630,2160,2160,2160,2160,0
20240902,113600,8630,2160,2160,2160,2160,0
20240902,113500,8630,2160,2160,2160,2160,0
20240902,113400,8630,2160,2160,2160,2160,0
20240902,113300,8630,2160,2160,2160,2160,0
20240902,113200,8630,2160,2160,2160,2160,0
20240902,113100,8630,2160,2160,2160,2160,0
20240902,113000,8630,2160,2160,2160,2160,0
20240902,112900,8630,2160,2160,2160,2160,0
20240902,112800,8630,2160,2160,2160,2160,0
20240902,112700,8630,2160,2160,2160,2160,0
20240902,112600,8630,2160,2160,2160,2160,0
20240902,112500,8630,2160,2160,2160,2160,0
20240902,112400,8630,2160,2160,2160,2160,0
20240902,112300,8630,2160,2160,2160,2160,0
20240902,112200,8630,2160,2160,2160,2160,0
20240902,112100,8630,2160,2160,2160,2160,0
20240902,112000,8630,2160,2160,2160,2160,0
20240902,111900,8630,2160,2160,2160,2160,0
20240902,111800,8630,2160,2160,2160,2160,0
20240902,111700,8630,2160,2160,2160,2160,0
20240902,111600,8630,2160,2160,2160,2160,0
20240902,111500,8630,2160,2160,2160,2160,0
20240902,111400,8630,2160,2160,2160,2160,0
20240902,111300,8630,2160,2160,2160,2160,0
20240902,111200,8630,2160,2160,2160,2160,0
20240902,111100,8630,2160,2160,2160,2160,0
20240902,111000,8630,2160,2160,2160,2160,0
20240902,110900,8630,2160,2160,2160,2160,0
20240902,110800,8630,2160,2160,2160,2160,0
20240902,110700,8630,2160,2160,2160,2160,0
20240902,110600,8630,2160,2160,2160,2160,0
20240902,110500,8630,2160,2160,2160,2160,0
20240902,110400,8630,2160,2160,2160,2160,0
20240902,110300,8630,2160,2160,2160,2160,0
20240902,110200,8630,2160,2160,2160,2160,0
20240902,110100,8630,2160,2160,2160,2160,0
20240902,110000,8630,2160,2160,2160,2160,0
20240902,105900,8630,2160,2160,2160,2160,0
20240902,105800,8630,2160,2160,2160,2160,0
20240902,105700,8630,2160,2160,2160,2160,0
20240902,105600,8630,2160,2160,2160,2160,0
20240902,105500,8630,2160,2160,2160,2160,0
20240902,105400,8630,2160,2160,2160,2160,0
20240902,105300,8630,2160,2160,2160,2160,0
20240902,105200,8630,2160,2160,2160,2160,0
20240902,105100,8630,2160,2160,2160,2160,0
20240902,105000,8630,2160,2160,2160,2160,0
20240902,104900,8630,2160,2160,2160,2160,0
20240902,104800,8630,2160,2160,2160,2160,0
20240902,104700,8630,2160,2160,2160,2160,0
20240902,104600,8630,2160,2160,2160,2160,0
20240902,104500,8630,2160,2160,2160,2160,0
20240902,104400,8630,2160,2160,2160,2160,0
20240902,104300,8630,2160,2160,2160,2160,0
20240902,104200,8630,2160,2160,2160,2160,0
20240902,104100,8630,2160,2160,2160,2160,0
20240902,104000,8630,2160,2160,2160,2160,0
20240902,103900,8630,2160,2160,2160,2160,0
20240902,103800,8630,2160,2160,2160,2160,0
20240902,103700,8630,2160,2160,2160,2160,0
20240902,103600,8630,2160,2160,2160,2160,0
20240902,103500,8630,2160,2160,2160,2160,0
20240902,103400,8630,2160,2160,2160,2160,0
20240902,103300,8630,2160,2160,2160,2160,0
20240902,103200,8630,2160,2160,2160,2160,0
20240902,103100,8630,2160,2160,2160,2160,0
20240902,103000,8630,2160,2160,2160,2160,0
20240902,102900,8630,2160,2160,2160,2160,0
20240902,102800,8630,2160,2160,2160,2160,0
20240902,102700,8630,2160,2160,2160,2160,0
20240902,102600,8630,2160,2160,2160,2160,0
20240902,102500,8630,2160,2160,2160,2160,0
20240902,102400,8630,2160,2160,2160,2160,0
20240902,102300,8630,2160,2160,2160,2160,0
20240902,102200,8630,2160,2160,2160,2160,0
20240902,102100,8630,2160,2160,2160,2160,0
20240902,102000,8630,2160,2160,2160,2160,0
20240902,101900,8630,2160,2160,2160,2160,0
20240902,101800,8630,2160,2160,2160,2160,0
20240902,101700,8630,2160,2160,2160,2160,0
20240902,101600,8630,2160,2160,2160,2160,0
20240902,101500,8630,2160,2160,2160,2160,0
20240902,101400,8630,2160,2160,2160,2160,0
20240902,101300,8630,2160,2160,2160,2160,0
20240902,101200,8630,2160,2160,2160,2160,0
20240902,101100,8630,2160,2160,2160,2160,0
20240902,101000,8630,2160,2160,2160,2160,0
20240902,100900,8630,2160,2160,2160,2160,0
20240902,100800,8630,2160,2160,2160,2160,0
20240902,100700,8630,2160,2160,2160,2160,0
20240902,100600,8630,2160,2160,2160,2160,0
20240902,100500,8630,2160,2160,2160,2160,0
20240902,100400,8630,2160,2160,2160,2160,0
20240902,100300,8630,2160,2160,2160,2160,0
20240902,100200,8630,2160,2160,2160,2160,0
20240902,100100,8630,2160,2160,2160,2160,0
20240902,100000,8630,2160,2160,2160,2160,0
20240902,095900,8630,2160,2160,2160,2160,0
20240902,095800,8630,2160,2160,2160,2160,0
20240902,095700,8630,2160,2160,2160,2160,0
20240902,095600,8630,2160,2160,2160,2160,0
20240902,095500,8630,2160,2160,2160,2160,0
20240902,095400,8630,2160,2160,2160,2160,0
20240902,095300,8630,2160,2160,2160,2160,0
20240902,095200,8630,2160,2160,2160,2160,0
20240902,095100,8630,2160,2160,2160,2160,0
20240902,095000,8630,2160,2160,2160,2160,0
20240902,094900,8630,2160,2155,2160,2155,4
20240902,094800,0,2155,2155,2155,2155,0
20240902,094700,0,2155,2155,2155,2155,0
20240902,094600,0,2155,2155,2155,2155,0
20240902,094500,0,2155,2155,2155,2155,0
20240902,094400,0,2155,2155,2155,2155,0
20240902,094300,0,2155,2155,2155,2155,0
20240902,094200,0,2155,2155,2155,2155,0
20240902,094100,0,2155,2155,2155,2155,0
20240902,094000,0,2155,2155,2155,2155,0
20240902,093900,0,2155,2155,2155,2155,0
20240902,093800,0,2155,2155,2155,2155,0
20240902,093700,0,2155,2155,2155,2155,0
20240902,093600,0,2155,2155,2155,2155,0
20240902,093500,0,2155,2155,2155,2155,0
20240902,093400,0,2155,2155,2155,2155,0
20240902,093300,0,2155,2155,2155,2155,0
20240902,093200,0,2155,2155,2155,2155,0
20240902,093100,0,2155,2155,2155,2155,0
20240902,093000,0,2155,2155,2155,2155,0
20240902,092900,0,2155,2155,2155,2155,0
20240902,092800,0,2155,2155,2155,2155,0
20240902,092700,0,2155,2155,2155,2155,0
20240902,092600,0,2155,2155,2155,2155,0
20240902,092500,0,2155,2155,2155,2155,0
20240902,092400,0,2155,2155,2155,2155,0
20240902,092300,0,2155,2155,2155,2155,0
20240902,092200,0,2155,2155,2155,2155,0
20240902,092100,0,2155,2155,2155,2155,0
20240902,092000,0,2155,2155,2155,2155,0
20240902,091900,0,2155,2155,2155,2155,0
20240902,091800,0,2155,2155,2155,2155,0
20240902,091700,0,2155,2155,2155,2155,0
20240902,091600,0,2155,2155,2155,2155,0
20240902,091500,0,2155,2155,2155,2155,0
20240902,091400,0,2155,2155,2155,2155,0
20240902,091300,0,2155,2155,2155,2155,0
20240902,091200,0,2155,2155,2155,2155,0
20240902,091100,0,2155,2155,2155,2155,0
20240902,091000,0,2155,2155,2155,2155,0
20240902,090900,0,2155,2155,2155,2155,0
20240902,090800,0,2155,2155,2155,2155,0
20240902,090700,0,2155,2155,2155,2155,0
20240902,090600,0,2155,2155,2155,2155,0
20240902,090500,0,2155,2155,2155,2155,0
20240902,090400,0,2155,2155,2155,2155,0
20240902,090300,0,2155,2155,2155,2155,0
20240902,090200,0,2155,2155,2155,2155,0
20240902,090100,0,2155,2155,2155,2155,0
20240902,090000,0,2155,2155,2155,2155,0