288490/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205600,1370145,76,76,76,76,500
20240909,205500,1370145,76,76,76,76,0
20240909,205400,1370145,76,76,76,76,0
20240909,205300,1370145,76,76,76,76,0
20240909,205200,1370145,76,76,76,76,0
20240909,205100,1370145,76,76,76,76,0
20240909,205000,1370145,76,76,76,76,0
20240909,204900,1370145,76,76,76,76,0
20240909,204800,1370145,76,76,76,76,0
20240909,204700,1370145,76,76,76,76,0
20240909,204600,1370145,76,76,76,76,0
20240909,204500,1370145,76,76,76,76,0
20240909,204400,1370145,76,76,76,76,0
20240909,204300,1370145,76,76,76,76,0
20240909,204200,1370145,76,76,76,76,0
20240909,204100,1370145,76,76,76,76,0
20240909,204000,1370145,76,76,76,76,0
20240909,203900,1370145,76,76,76,76,0
20240909,203800,1370145,76,76,76,76,0
20240909,203700,1370145,76,76,76,76,0
20240909,203600,1370145,76,76,76,76,0
20240909,203500,1370145,76,76,76,76,0
20240909,203400,1370145,76,76,76,76,0
20240909,203300,1370145,76,76,76,76,0
20240909,203200,1370145,76,76,76,76,0
20240909,203100,1370145,76,76,76,76,0
20240909,203000,1370145,76,76,76,76,0
20240909,202900,1370145,76,76,76,76,0
20240909,202800,1370145,76,76,76,76,0
20240909,202700,1370145,76,76,76,76,0
20240909,202600,1370145,76,76,76,76,500
20240909,202500,1370145,76,76,76,76,0
20240909,202400,1370145,76,76,76,76,0
20240909,202300,1370145,76,76,76,76,0
20240909,202200,1370145,76,76,76,76,0
20240909,202100,1370145,76,76,76,76,0
20240909,202000,1370145,76,76,76,76,0
20240909,201900,1370145,76,76,76,76,0
20240909,201800,1370145,76,76,76,76,0
20240909,201700,1370145,76,76,76,76,0
20240909,201600,1370145,76,76,76,76,0
20240909,201500,1370145,76,76,76,76,0
20240909,201400,1370145,76,76,76,76,0
20240909,201300,1370145,76,76,76,76,0
20240909,201200,1370145,76,76,76,76,0
20240909,201100,1370145,76,76,76,76,0
20240909,201000,1370145,76,76,76,76,0
20240909,200900,1370145,76,76,76,76,0
20240909,200800,1370145,76,76,76,76,0
20240909,200700,1370145,76,76,76,76,0
20240909,200600,1370145,76,76,76,76,0
20240909,200500,1370145,76,76,76,76,0
20240909,200400,1370145,76,76,76,76,0
20240909,200300,1370145,76,76,76,76,0
20240909,200200,1370145,76,76,76,76,0
20240909,200100,1370145,76,76,76,76,0
20240909,200000,1370145,76,76,76,76,0
20240909,195900,1370145,76,76,76,76,0
20240909,195800,1370145,76,76,76,76,0
20240909,195700,1370145,76,76,76,76,0
20240909,195600,1370145,76,76,76,76,500
20240909,195500,1370145,76,76,76,76,0
20240909,195400,1370145,76,76,76,76,0
20240909,195300,1370145,76,76,76,76,0
20240909,195200,1370145,76,76,76,76,0
20240909,195100,1370145,76,76,76,76,0
20240909,195000,1370145,76,76,76,76,0
20240909,194900,1370145,76,76,76,76,0
20240909,194800,1370145,76,76,76,76,0
20240909,194700,1370145,76,76,76,76,0
20240909,194600,1370145,76,76,76,76,0
20240909,194500,1370145,76,76,76,76,0
20240909,194400,1370145,76,76,76,76,0
20240909,194300,1370145,76,76,76,76,0
20240909,194200,1370145,76,76,76,76,0
20240909,194100,1370145,76,76,76,76,0
20240909,194000,1370145,76,76,76,76,0
20240909,193900,1370145,76,76,76,76,0
20240909,193800,1370145,76,76,76,76,0
20240909,193700,1370145,76,76,76,76,0
20240909,193600,1370145,76,76,76,76,0
20240909,193500,1370145,76,76,76,76,0
20240909,193400,1370145,76,76,76,76,0
20240909,193300,1370145,76,76,76,76,0
20240909,193200,1370145,76,76,76,76,0
20240909,193100,1370145,76,76,76,76,0
20240909,193000,1370145,76,76,76,76,0
20240909,192900,1370145,76,76,76,76,0
20240909,192800,1370145,76,76,76,76,0
20240909,192700,1370145,76,76,76,76,0
20240909,192600,1370145,76,76,76,76,500
20240909,192500,1370145,76,76,76,76,0
20240909,192400,1370145,76,76,76,76,0
20240909,192300,1370145,76,76,76,76,0
20240909,192200,1370145,76,76,76,76,0
20240909,192100,1370145,76,76,76,76,0
20240909,192000,1370145,76,76,76,76,0
20240909,191900,1370145,76,76,76,76,0
20240909,191800,1370145,76,76,76,76,0
20240909,191700,1370145,76,76,76,76,0
20240909,191600,1370145,76,76,76,76,0
20240909,191500,1370145,76,76,76,76,0
20240909,191400,1370145,76,76,76,76,0
20240909,191300,1370145,76,76,76,76,0
20240909,191200,1370145,76,76,76,76,0
20240909,191100,1370145,76,76,76,76,0
20240909,191000,1370145,76,76,76,76,0
20240909,190900,1370145,76,76,76,76,0
20240909,190800,1370145,76,76,76,76,0
20240909,190700,1370145,76,76,76,76,0
20240909,190600,1370145,76,76,76,76,0
20240909,190500,1370145,76,76,76,76,0
20240909,190400,1370145,76,76,76,76,0
20240909,190300,1370145,76,76,76,76,0
20240909,190200,1370145,76,76,76,76,0
20240909,190100,1370145,76,76,76,76,0
20240909,190000,1370145,76,76,76,76,0
20240909,185900,1370145,76,76,76,76,0
20240909,185800,1370145,76,76,76,76,0
20240909,185700,1370145,76,76,76,76,0
20240909,185600,1370145,76,76,76,76,500
20240909,185500,1370145,76,76,76,76,0
20240909,185400,1370145,76,76,76,76,0
20240909,185300,1370145,76,76,76,76,0
20240909,185200,1370145,76,76,76,76,0
20240909,185100,1370145,76,76,76,76,0
20240909,185000,1370145,76,76,76,76,0
20240909,184900,1370145,76,76,76,76,0
20240909,184800,1370145,76,76,76,76,0
20240909,184700,1370145,76,76,76,76,0
20240909,184600,1370145,76,76,76,76,0
20240909,184500,1370145,76,76,76,76,0
20240909,184400,1370145,76,76,76,76,0
20240909,184300,1370145,76,76,76,76,0
20240909,184200,1370145,76,76,76,76,0
20240909,184100,1370145,76,76,76,76,0
20240909,184000,1370145,76,76,76,76,0
20240909,183900,1370145,76,76,76,76,0
20240909,183800,1370145,76,76,76,76,0
20240909,183700,1370145,76,76,76,76,0
20240909,183600,1370145,76,76,76,76,0
20240909,183500,1370145,76,76,76,76,0
20240909,183400,1370145,76,76,76,76,0
20240909,183300,1370145,76,76,76,76,0
20240909,183200,1370145,76,76,76,76,0
20240909,183100,1370145,76,76,76,76,0
20240909,183000,1370145,76,76,76,76,0
20240909,182900,1370145,76,76,76,76,0
20240909,182800,1370145,76,76,76,76,0
20240909,182700,1370145,76,76,76,76,0
20240909,182600,1370145,76,76,76,76,500
20240909,182500,1370145,76,76,76,76,0
20240909,182400,1370145,76,76,76,76,0
20240909,182300,1370145,76,76,76,76,0
20240909,182200,1370145,76,76,76,76,0
20240909,182100,1370145,76,76,76,76,0
20240909,182000,1370145,76,76,76,76,0
20240909,181900,1370145,76,76,76,76,0
20240909,181800,1370145,76,76,76,76,0
20240909,181700,1370145,76,76,76,76,0
20240909,181600,1370145,76,76,76,76,0
20240909,181500,1370145,76,76,76,76,0
20240909,181400,1370145,76,76,76,76,0
20240909,181300,1370145,76,76,76,76,0
20240909,181200,1370145,76,76,76,76,0
20240909,181100,1370145,76,76,76,76,0
20240909,181000,1370145,76,76,76,76,0
20240909,180900,1370145,76,76,76,76,0
20240909,180800,1370145,76,76,76,76,0
20240909,180700,1370145,76,76,76,76,0
20240909,180600,1370145,76,76,76,76,0
20240909,180500,1370145,76,76,76,76,0
20240909,180400,1370145,76,76,76,76,0
20240909,180300,1370145,76,76,76,76,0
20240909,180200,1370145,76,76,76,76,0
20240909,180100,1370145,76,76,76,76,0
20240909,180000,1370145,76,76,76,76,0
20240909,175900,1370145,76,76,76,76,0
20240909,175800,1370145,76,76,76,76,0
20240909,175700,1370145,76,76,76,76,0
20240909,175600,1370145,76,76,76,76,500
20240909,175500,1370145,76,76,76,76,0
20240909,175400,1370145,76,76,76,76,0
20240909,175300,1370145,76,76,76,76,0
20240909,175200,1370145,76,76,76,76,0
20240909,175100,1370145,76,76,76,76,0
20240909,175000,1370145,76,76,76,76,0
20240909,174900,1370145,76,76,76,76,0
20240909,174800,1370145,76,76,76,76,0
20240909,174700,1370145,76,76,76,76,0
20240909,174600,1370145,76,76,76,76,0
20240909,174500,1370145,76,76,76,76,0
20240909,174400,1370145,76,76,76,76,0
20240909,174300,1370145,76,76,76,76,0
20240909,174200,1370145,76,76,76,76,0
20240909,174100,1370145,76,76,76,76,0
20240909,174000,1370145,76,76,76,76,0
20240909,173900,1370145,76,76,76,76,0
20240909,173800,1370145,76,76,76,76,0
20240909,173700,1370145,76,76,76,76,0
20240909,173600,1370145,76,76,76,76,0
20240909,173500,1370145,76,76,76,76,0
20240909,173400,1370145,76,76,76,76,0
20240909,173300,1370145,76,76,76,76,0
20240909,173200,1370145,76,76,76,76,0
20240909,173100,1370145,76,76,76,76,0
20240909,173000,1370145,76,76,76,76,0
20240909,172900,1370145,76,76,76,76,0
20240909,172800,1370145,76,76,76,76,0
20240909,172700,1370145,76,76,76,76,0
20240909,172600,1370145,76,76,76,76,500
20240909,172500,1370145,76,76,76,76,0
20240909,172400,1370145,76,76,76,76,0
20240909,172300,1370145,76,76,76,76,0
20240909,172200,1370145,76,76,76,76,0
20240909,172100,1370145,76,76,76,76,0
20240909,172000,1370145,76,76,76,76,0
20240909,171900,1370145,76,76,76,76,0
20240909,171800,1370145,76,76,76,76,0
20240909,171700,1370145,76,76,76,76,0
20240909,171600,1370145,76,76,76,76,0
20240909,171500,1370145,76,76,76,76,0
20240909,171400,1370145,76,76,76,76,0
20240909,171300,1370145,76,76,76,76,0
20240909,171200,1370145,76,76,76,76,0
20240909,171100,1370145,76,76,76,76,0
20240909,171000,1370145,76,76,76,76,0
20240909,170900,1370145,76,76,76,76,0
20240909,170800,1370145,76,76,76,76,0
20240909,170700,1370145,76,76,76,76,0
20240909,170600,1370145,76,76,76,76,0
20240909,170500,1370145,76,76,76,76,0
20240909,170400,1370145,76,76,76,76,0
20240909,170300,1370145,76,76,76,76,0
20240909,170200,1370145,76,76,76,76,0
20240909,170100,1370145,76,76,76,76,0
20240909,170000,1370145,76,76,76,76,0
20240909,165900,1370145,76,76,76,76,0
20240909,165800,1370145,76,76,76,76,0
20240909,165700,1370145,76,76,76,76,0
20240909,165600,1370145,76,76,76,76,500
20240909,165500,1370145,76,76,76,76,0
20240909,165400,1370145,76,76,76,76,0
20240909,165300,1370145,76,76,76,76,0
20240909,165200,1370145,76,76,76,76,0
20240909,165100,1370145,76,76,76,76,0
20240909,165000,1370145,76,76,76,76,0
20240909,164900,1370145,76,76,76,76,0
20240909,164800,1370145,76,76,76,76,0
20240909,164700,1370145,76,76,76,76,0
20240909,164600,1370145,76,76,76,76,0
20240909,164500,1370145,76,76,76,76,0
20240909,164400,1370145,76,76,76,76,0
20240909,164300,1370145,76,76,76,76,0
20240909,164200,1370145,76,76,76,76,0
20240909,164100,1370145,76,76,76,76,0
20240909,164000,1370145,76,76,76,76,0
20240909,163900,1370145,76,76,76,76,0
20240909,163800,1370145,76,76,76,76,0
20240909,163700,1370145,76,76,76,76,0
20240909,163600,1370145,76,76,76,76,0
20240909,163500,1370145,76,76,76,76,0
20240909,163400,1370145,76,76,76,76,0
20240909,163300,1370145,76,76,76,76,0
20240909,163200,1370145,76,76,76,76,0
20240909,163100,1370145,76,76,76,76,0
20240909,163000,1370145,76,76,76,76,0
20240909,162900,1370145,76,76,76,76,0
20240909,162800,1370145,76,76,76,76,0
20240909,162700,1370145,76,76,76,76,0
20240909,162600,1370145,76,76,76,76,500
20240909,162500,1370145,76,76,76,76,0
20240909,162400,1370145,76,76,76,76,0
20240909,162300,1370145,76,76,76,76,0
20240909,162200,1370145,76,76,76,76,0
20240909,162100,1370145,76,76,76,76,0
20240909,162000,1370145,76,76,76,76,0
20240909,161900,1370145,76,76,76,76,0
20240909,161800,1370145,76,76,76,76,0
20240909,161700,1370145,76,76,76,76,0
20240909,161600,1370145,76,76,76,76,0
20240909,161500,1370145,76,76,76,76,0
20240909,161400,1370145,76,76,76,76,0
20240909,161300,1370145,76,76,76,76,0
20240909,161200,1370145,76,76,76,76,0
20240909,161100,1370145,76,76,76,76,0
20240909,161000,1370145,76,76,76,76,0
20240909,160900,1370145,76,76,76,76,0
20240909,160800,1370145,76,76,76,76,0
20240909,160700,1370145,76,76,76,76,0
20240909,160600,1370145,76,76,76,76,0
20240909,160500,1370145,76,76,76,76,0
20240909,160400,1370145,76,76,76,76,0
20240909,160300,1370145,76,76,76,76,0
20240909,160200,1370145,76,76,76,76,0
20240909,160100,1370145,76,76,76,76,0
20240909,160000,1370145,76,76,76,76,0
20240909,155900,1370145,76,76,76,76,0
20240909,155800,1370145,76,76,76,76,0
20240909,155700,1370145,76,76,76,76,0
20240909,155600,1370145,76,76,76,76,500
20240909,155500,1370145,76,76,76,76,0
20240909,155400,1370145,76,76,76,76,0
20240909,155300,1370145,76,76,76,76,0
20240909,155200,1370145,76,76,76,76,0
20240909,155100,1370145,76,76,76,76,0
20240909,155000,1370145,76,76,76,76,0
20240909,154900,1370145,76,76,76,76,0
20240909,154800,1370145,76,76,76,76,0
20240909,154700,1370145,76,76,76,76,0
20240909,154600,1370145,76,76,76,76,0
20240909,154500,1370145,76,76,76,76,0
20240909,154400,1370145,76,76,76,76,0
20240909,154300,1370145,76,76,76,76,0
20240909,154200,1370145,76,76,76,76,0
20240909,154100,1370145,76,76,76,76,0
20240909,154000,1370145,76,76,76,76,0
20240909,153900,1370145,76,76,76,76,0
20240909,153800,1370145,76,76,76,76,0
20240909,153700,1370145,76,76,76,76,0
20240909,153600,1370145,76,76,76,76,0
20240909,153500,1370145,76,76,76,76,0
20240909,153400,1370145,76,76,76,76,0
20240909,153300,1370145,76,76,76,76,0
20240909,153200,1370145,76,76,76,76,0
20240909,153100,1370145,76,76,76,76,0
20240909,153000,1370145,76,76,76,76,500
20240909,152900,1332145,75,75,75,75,0
20240909,152800,1332145,75,75,75,75,0
20240909,152700,1332145,75,75,75,75,0
20240909,152600,1332145,75,75,75,75,0
20240909,152500,1332145,75,75,75,75,0
20240909,152400,1332145,75,75,75,75,0
20240909,152300,1332145,75,75,75,75,0
20240909,152200,1332145,75,75,75,75,0
20240909,152100,1332145,75,75,75,75,0
20240909,152000,1332145,75,75,75,75,0
20240909,151900,1332145,75,75,75,75,0
20240909,151800,1332145,75,75,75,75,0
20240909,151700,1332145,75,75,75,75,0
20240909,151600,1332145,75,75,75,75,0
20240909,151500,1332145,75,75,75,75,0
20240909,151400,1332145,75,75,75,75,0
20240909,151300,1332145,75,75,75,75,0
20240909,151200,1332145,75,75,75,75,0
20240909,151100,1332145,75,75,75,75,362
20240909,151000,1304995,75,75,75,75,0
20240909,150900,1304995,75,75,75,75,0
20240909,150800,1304995,75,75,75,75,0
20240909,150700,1304995,75,75,75,75,0
20240909,150600,1304995,75,75,75,75,0
20240909,150500,1304995,75,75,75,75,0
20240909,150400,1304995,75,75,75,75,0
20240909,150300,1304995,75,75,75,75,0
20240909,150200,1304995,75,75,75,75,0
20240909,150100,1304995,75,75,75,75,500
20240909,150000,1267495,75,75,75,75,0
20240909,145900,1267495,75,75,75,75,12100
20240909,145800,359995,75,75,75,75,355
20240909,145700,333370,75,75,75,75,1
20240909,145600,333295,64,64,64,64,0
20240909,145500,333295,64,65,65,64,200
20240909,145400,320395,75,69,75,68,201
20240909,145300,306620,75,75,75,75,0
20240909,145200,306620,75,75,75,75,0
20240909,145100,306620,75,75,75,75,0
20240909,145000,306620,75,75,75,75,0
20240909,144900,306620,75,75,75,75,0
20240909,144800,306620,75,75,75,75,0
20240909,144700,306620,75,75,75,75,0
20240909,144600,306620,75,75,75,75,0
20240909,144500,306620,75,75,75,75,0
20240909,144400,306620,75,75,75,75,0
20240909,144300,306620,75,75,75,75,0
20240909,144200,306620,75,75,75,75,0
20240909,144100,306620,75,75,75,75,0
20240909,144000,306620,75,75,75,75,0
20240909,143900,306620,75,75,75,75,0
20240909,143800,306620,75,75,75,75,0
20240909,143700,306620,75,75,75,75,0
20240909,143600,306620,75,75,75,75,0
20240909,143500,306620,75,75,75,75,0
20240909,143400,306620,75,75,75,75,0
20240909,143300,306620,75,75,75,75,0
20240909,143200,306620,75,75,75,75,0
20240909,143100,306620,75,75,75,75,0
20240909,143000,306620,75,75,75,75,0
20240909,142900,306620,75,75,75,75,0
20240909,142800,306620,75,75,75,75,0
20240909,142700,306620,75,75,75,75,0
20240909,142600,306620,75,75,75,75,0
20240909,142500,306620,75,75,75,75,0
20240909,142400,306620,75,75,75,75,0
20240909,142300,306620,75,75,75,75,0
20240909,142200,306620,75,75,75,75,0
20240909,142100,306620,75,75,75,75,0
20240909,142000,306620,75,75,75,75,0
20240909,141900,306620,75,75,75,75,0
20240909,141800,306620,75,75,75,75,0
20240909,141700,306620,75,75,75,75,0
20240909,141600,306620,75,75,75,75,0
20240909,141500,306620,75,75,75,75,0
20240909,141400,306620,75,75,75,75,0
20240909,141300,306620,75,75,75,75,0
20240909,141200,306620,75,75,75,75,0
20240909,141100,306620,75,75,75,75,0
20240909,141000,306620,75,75,75,75,0
20240909,140900,306620,75,75,75,75,10
20240909,140800,305870,76,76,76,76,0
20240909,140700,305870,76,76,76,76,0
20240909,140600,305870,76,76,76,76,0
20240909,140500,305870,76,76,76,76,0
20240909,140400,305870,76,76,76,76,0
20240909,140300,305870,76,76,76,76,0
20240909,140200,305870,76,76,76,76,0
20240909,140100,305870,76,76,76,76,0
20240909,140000,305870,76,76,76,76,0
20240909,135900,305870,76,76,76,76,0
20240909,135800,305870,76,76,76,76,0
20240909,135700,305870,76,76,76,76,0
20240909,135600,305870,76,76,76,76,0
20240909,135500,305870,76,76,76,76,0
20240909,135400,305870,76,76,76,76,0
20240909,135300,305870,76,76,76,76,0
20240909,135200,305870,76,76,76,76,0
20240909,135100,305870,76,76,76,76,0
20240909,135000,305870,76,76,76,76,0
20240909,134900,305870,76,76,76,76,0
20240909,134800,305870,76,76,76,76,0
20240909,134700,305870,76,76,76,76,0
20240909,134600,305870,76,76,76,76,0
20240909,134500,305870,76,76,76,76,0
20240909,134400,305870,76,76,76,76,0
20240909,134300,305870,76,76,76,76,0
20240909,134200,305870,76,76,76,76,0
20240909,134100,305870,76,76,76,76,0
20240909,134000,305870,76,76,76,76,0
20240909,133900,305870,76,76,76,76,0
20240909,133800,305870,76,76,76,76,0
20240909,133700,305870,76,76,76,76,0
20240909,133600,305870,76,76,76,76,0
20240909,133500,305870,76,76,76,76,0
20240909,133400,305870,76,76,76,76,0
20240909,133300,305870,76,76,76,76,0
20240909,133200,305870,76,76,76,76,0
20240909,133100,305870,76,76,76,76,0
20240909,133000,305870,76,76,76,76,0
20240909,132900,305870,76,76,76,76,0
20240909,132800,305870,76,76,76,76,0
20240909,132700,305870,76,76,76,76,0
20240909,132600,305870,76,76,76,76,0
20240909,132500,305870,76,76,76,76,0
20240909,132400,305870,76,76,76,76,0
20240909,132300,305870,76,76,76,76,0
20240909,132200,305870,76,76,76,76,0
20240909,132100,305870,76,76,76,76,0
20240909,132000,305870,76,76,76,76,0
20240909,131900,305870,76,76,76,76,0
20240909,131800,305870,76,76,76,76,0
20240909,131700,305870,76,76,76,76,0
20240909,131600,305870,76,76,76,76,0
20240909,131500,305870,76,76,76,76,0
20240909,131400,305870,76,76,76,76,0
20240909,131300,305870,76,76,76,76,0
20240909,131200,305870,76,76,76,76,0
20240909,131100,305870,76,76,76,76,0
20240909,131000,305870,76,76,76,76,0
20240909,130900,305870,76,76,76,76,0
20240909,130800,305870,76,76,76,76,0
20240909,130700,305870,76,76,76,76,0
20240909,130600,305870,76,76,76,76,0
20240909,130500,305870,76,76,76,76,0
20240909,130400,305870,76,76,76,76,0
20240909,130300,305870,76,76,76,76,0
20240909,130200,305870,76,76,76,76,0
20240909,130100,305870,76,76,76,76,0
20240909,130000,305870,76,76,76,76,0
20240909,125900,305870,76,76,76,76,0
20240909,125800,305870,76,76,76,76,0
20240909,125700,305870,76,76,76,76,0
20240909,125600,305870,76,76,76,76,0
20240909,125500,305870,76,76,76,76,0
20240909,125400,305870,76,76,76,76,0
20240909,125300,305870,76,76,76,76,0
20240909,125200,305870,76,76,76,76,0
20240909,125100,305870,76,76,76,76,0
20240909,125000,305870,76,76,76,76,0
20240909,124900,305870,76,76,76,76,0
20240909,124800,305870,76,76,76,76,0
20240909,124700,305870,76,76,76,76,0
20240909,124600,305870,76,76,76,76,0
20240909,124500,305870,76,76,76,76,0
20240909,124400,305870,76,76,76,76,0
20240909,124300,305870,76,76,76,76,0
20240909,124200,305870,76,76,76,76,0
20240909,124100,305870,76,76,76,76,0
20240909,124000,305870,76,76,76,76,0
20240909,123900,305870,76,76,76,76,0
20240909,123800,305870,76,76,76,76,0
20240909,123700,305870,76,76,76,76,0
20240909,123600,305870,76,76,76,76,0
20240909,123500,305870,76,76,76,76,0
20240909,123400,305870,76,76,76,76,0
20240909,123300,305870,76,76,76,76,0
20240909,123200,305870,76,76,76,76,0
20240909,123100,305870,76,76,76,76,0
20240909,123000,305870,76,76,76,76,0
20240909,122900,305870,76,76,76,76,0
20240909,122800,305870,76,76,76,76,0
20240909,122700,305870,76,76,76,76,0
20240909,122600,305870,76,76,76,76,0
20240909,122500,305870,76,76,76,76,0
20240909,122400,305870,76,76,76,76,0
20240909,122300,305870,76,76,76,76,0
20240909,122200,305870,76,76,76,76,0
20240909,122100,305870,76,76,76,76,0
20240909,122000,305870,76,76,76,76,0
20240909,121900,305870,76,76,76,76,0
20240909,121800,305870,76,76,76,76,0
20240909,121700,305870,76,76,76,76,100
20240909,121600,298270,76,76,76,76,0
20240909,121500,298270,76,76,76,76,0
20240909,121400,298270,76,76,76,76,0
20240909,121300,298270,76,76,76,76,0
20240909,121200,298270,76,76,76,76,0
20240909,121100,298270,76,76,76,76,0
20240909,121000,298270,76,76,76,76,0
20240909,120900,298270,76,76,76,76,0
20240909,120800,298270,76,76,76,76,0
20240909,120700,298270,76,76,76,76,0
20240909,120600,298270,76,76,76,76,0
20240909,120500,298270,76,76,76,76,0
20240909,120400,298270,76,76,76,76,0
20240909,120300,298270,76,76,76,76,0
20240909,120200,298270,76,76,76,76,0
20240909,120100,298270,76,76,76,76,0
20240909,120000,298270,76,76,76,76,0
20240909,115900,298270,76,76,76,76,0
20240909,115800,298270,76,76,76,76,0
20240909,115700,298270,76,76,76,76,0
20240909,115600,298270,76,76,76,76,0
20240909,115500,298270,76,76,76,76,0
20240909,115400,298270,76,76,76,76,0
20240909,115300,298270,76,76,76,76,0
20240909,115200,298270,76,76,76,76,0
20240909,115100,298270,76,76,76,76,0
20240909,115000,298270,76,76,76,76,0
20240909,114900,298270,76,76,76,76,0
20240909,114800,298270,76,76,76,76,0
20240909,114700,298270,76,76,76,76,0
20240909,114600,298270,76,76,76,76,0
20240909,114500,298270,76,76,76,76,0
20240909,114400,298270,76,76,76,76,0
20240909,114300,298270,76,76,76,76,0
20240909,114200,298270,76,76,76,76,0
20240909,114100,298270,76,76,76,76,0
20240909,114000,298270,76,76,76,76,0
20240909,113900,298270,76,76,76,76,0
20240909,113800,298270,76,76,76,76,0
20240909,113700,298270,76,76,76,76,0
20240909,113600,298270,76,76,76,76,0
20240909,113500,298270,76,76,76,76,0
20240909,113400,298270,76,76,76,76,0
20240909,113300,298270,76,76,76,76,0
20240909,113200,298270,76,76,76,76,0
20240909,113100,298270,76,76,76,76,0
20240909,113000,298270,76,76,76,76,0
20240909,112900,298270,76,76,76,76,0
20240909,112800,298270,76,76,76,76,10
20240909,112700,297510,77,77,77,77,0
20240909,112600,297510,77,77,77,77,0
20240909,112500,297510,77,77,77,77,0
20240909,112400,297510,77,77,77,77,0
20240909,112300,297510,77,77,77,77,0
20240909,112200,297510,77,77,77,77,0
20240909,112100,297510,77,77,77,77,0
20240909,112000,297510,77,77,77,77,0
20240909,111900,297510,77,77,77,77,0
20240909,111800,297510,77,77,77,77,0
20240909,111700,297510,77,77,77,77,0
20240909,111600,297510,77,77,77,77,0
20240909,111500,297510,77,77,77,77,0
20240909,111400,297510,77,77,77,77,0
20240909,111300,297510,77,77,77,77,0
20240909,111200,297510,77,77,77,77,0
20240909,111100,297510,77,77,77,77,0
20240909,111000,297510,77,77,77,77,0
20240909,110900,297510,77,77,77,77,0
20240909,110800,297510,77,77,77,77,0
20240909,110700,297510,77,77,77,77,10
20240909,110600,296740,78,78,78,78,0
20240909,110500,296740,78,78,78,78,0
20240909,110400,296740,78,78,78,78,0
20240909,110300,296740,78,78,78,78,0
20240909,110200,296740,78,78,78,78,0
20240909,110100,296740,78,78,78,78,0
20240909,110000,296740,78,78,78,78,0
20240909,105900,296740,78,78,78,78,0
20240909,105800,296740,78,78,78,78,0
20240909,105700,296740,78,78,78,78,0
20240909,105600,296740,78,78,78,78,0
20240909,105500,296740,78,78,78,78,0
20240909,105400,296740,78,78,78,78,0
20240909,105300,296740,78,78,78,78,0
20240909,105200,296740,78,78,78,78,0
20240909,105100,296740,78,78,78,78,0
20240909,105000,296740,78,78,78,78,0
20240909,104900,296740,78,78,78,78,0
20240909,104800,296740,78,78,78,78,0
20240909,104700,296740,78,78,78,78,0
20240909,104600,296740,78,78,78,78,0
20240909,104500,296740,78,78,78,78,0
20240909,104400,296740,78,78,78,78,0
20240909,104300,296740,78,78,78,78,0
20240909,104200,296740,78,78,78,78,0
20240909,104100,296740,78,78,78,78,10
20240909,104000,295960,80,80,80,80,0
20240909,103900,295960,80,80,80,80,0
20240909,103800,295960,80,80,80,80,0
20240909,103700,295960,80,80,80,80,0
20240909,103600,295960,80,80,80,80,0
20240909,103500,295960,80,80,80,80,0
20240909,103400,295960,80,80,80,80,0
20240909,103300,295960,80,80,80,80,0
20240909,103200,295960,80,80,80,80,0
20240909,103100,295960,80,80,80,80,0
20240909,103000,295960,80,80,80,80,0
20240909,102900,295960,80,80,80,80,0
20240909,102800,295960,80,80,80,80,0
20240909,102700,295960,80,80,80,80,0
20240909,102600,295960,80,80,80,80,0
20240909,102500,295960,80,80,80,80,0
20240909,102400,295960,80,80,80,80,0
20240909,102300,295960,80,80,80,80,0
20240909,102200,295960,80,80,80,80,0
20240909,102100,295960,80,80,80,80,0
20240909,102000,295960,80,80,80,80,0
20240909,101900,295960,80,80,80,80,1
20240909,101800,295880,73,73,73,73,0
20240909,101700,295880,73,73,73,73,0
20240909,101600,295880,73,73,73,73,487
20240909,101500,260329,73,73,73,73,0
20240909,101400,260329,73,73,73,73,0
20240909,101300,260329,73,73,73,73,0
20240909,101200,260329,73,73,73,73,0
20240909,101100,260329,73,73,73,73,0
20240909,101000,260329,73,73,73,73,0
20240909,100900,260329,73,73,73,73,0
20240909,100800,260329,73,73,73,73,0
20240909,100700,260329,73,73,73,73,0
20240909,100600,260329,73,73,73,73,0
20240909,100500,260329,73,73,73,73,0
20240909,100400,260329,73,73,73,73,0
20240909,100300,260329,73,73,73,73,0
20240909,100200,260329,73,73,73,73,0
20240909,100100,260329,73,73,73,73,0
20240909,100000,260329,73,73,73,73,0
20240909,095900,260329,73,73,73,73,0
20240909,095800,260329,73,73,73,73,0
20240909,095700,260329,73,73,73,73,0
20240909,095600,260329,73,73,73,73,0
20240909,095500,260329,73,73,73,73,0
20240909,095400,260329,73,73,73,73,0
20240909,095300,260329,73,73,73,73,0
20240909,095200,260329,73,73,73,73,0
20240909,095100,260329,73,73,73,73,0
20240909,095000,260329,73,73,73,73,0
20240909,094900,260329,73,73,73,73,0
20240909,094800,260329,73,73,73,73,0
20240909,094700,260329,73,73,73,73,0
20240909,094600,260329,73,73,73,73,0
20240909,094500,260329,73,73,73,73,0
20240909,094400,260329,73,73,73,73,0
20240909,094300,260329,73,73,73,73,0
20240909,094200,260329,73,73,73,73,0
20240909,094100,260329,73,73,73,73,0
20240909,094000,260329,73,73,73,73,0
20240909,093900,260329,73,73,73,73,137
20240909,093800,250328,73,73,73,73,0
20240909,093700,250328,73,73,73,73,0
20240909,093600,250328,73,73,73,73,137
20240909,093500,240327,73,73,73,73,0
20240909,093400,240327,73,73,73,73,0
20240909,093300,240327,73,73,73,73,0
20240909,093200,240327,73,73,73,73,0
20240909,093100,240327,73,73,73,73,100
20240909,093000,233027,73,73,73,73,0
20240909,092900,233027,73,73,73,73,1
20240909,092800,232954,70,70,70,70,0
20240909,092700,232954,70,70,70,70,0
20240909,092600,232954,70,70,70,70,0
20240909,092500,232954,70,70,70,70,100
20240909,092400,225954,70,70,70,70,85
20240909,092300,220004,70,70,70,70,2998
20240909,092200,10144,70,70,70,70,0
20240909,092100,10144,70,70,70,70,0
20240909,092000,10144,70,70,70,70,0
20240909,091900,10144,70,70,70,70,1
20240909,091800,10074,73,73,73,73,0
20240909,091700,10074,73,73,73,73,0
20240909,091600,10074,73,73,73,73,0
20240909,091500,10074,73,73,73,73,0
20240909,091400,10074,73,73,73,73,0
20240909,091300,10074,73,73,73,73,0
20240909,091200,10074,73,73,73,73,0
20240909,091100,10074,73,73,73,73,0
20240909,091000,10074,73,73,73,73,0
20240909,090900,10074,73,73,73,73,0
20240909,090800,10074,73,73,73,73,0
20240909,090700,10074,73,73,73,73,0
20240909,090600,10074,73,73,73,73,0
20240909,090500,10074,73,73,73,73,138
20240909,090400,0,73,73,73,73,0
20240909,090300,0,73,73,73,73,0
20240909,090200,0,73,73,73,73,0
20240909,090100,0,73,73,73,73,0
20240909,090000,0,73,73,73,73,0