KissMeData/439730/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212800,445230,2225,2225,2225,2225,193
20240909,212700,445230,2225,2225,2225,2225,0
20240909,212600,445230,2225,2225,2225,2225,0
20240909,212500,445230,2225,2225,2225,2225,0
20240909,212400,445230,2225,2225,2225,2225,0
20240909,212300,445230,2225,2225,2225,2225,0
20240909,212200,445230,2225,2225,2225,2225,0
20240909,212100,445230,2225,2225,2225,2225,0
20240909,212000,445230,2225,2225,2225,2225,0
20240909,211900,445230,2225,2225,2225,2225,0
20240909,211800,445230,2225,2225,2225,2225,0
20240909,211700,445230,2225,2225,2225,2225,0
20240909,211600,445230,2225,2225,2225,2225,0
20240909,211500,445230,2225,2225,2225,2225,0
20240909,211400,445230,2225,2225,2225,2225,0
20240909,211300,445230,2225,2225,2225,2225,0
20240909,211200,445230,2225,2225,2225,2225,0
20240909,211100,445230,2225,2225,2225,2225,0
20240909,211000,445230,2225,2225,2225,2225,0
20240909,210900,445230,2225,2225,2225,2225,0
20240909,210800,445230,2225,2225,2225,2225,0
20240909,210700,445230,2225,2225,2225,2225,0
20240909,210600,445230,2225,2225,2225,2225,0
20240909,210500,445230,2225,2225,2225,2225,0
20240909,210400,445230,2225,2225,2225,2225,0
20240909,210300,445230,2225,2225,2225,2225,0
20240909,210200,445230,2225,2225,2225,2225,0
20240909,210100,445230,2225,2225,2225,2225,0
20240909,210000,445230,2225,2225,2225,2225,0
20240909,205900,445230,2225,2225,2225,2225,0
20240909,205800,445230,2225,2225,2225,2225,193
20240909,205700,445230,2225,2225,2225,2225,0
20240909,205600,445230,2225,2225,2225,2225,0
20240909,205500,445230,2225,2225,2225,2225,0
20240909,205400,445230,2225,2225,2225,2225,0
20240909,205300,445230,2225,2225,2225,2225,0
20240909,205200,445230,2225,2225,2225,2225,0
20240909,205100,445230,2225,2225,2225,2225,0
20240909,205000,445230,2225,2225,2225,2225,0
20240909,204900,445230,2225,2225,2225,2225,0
20240909,204800,445230,2225,2225,2225,2225,0
20240909,204700,445230,2225,2225,2225,2225,0
20240909,204600,445230,2225,2225,2225,2225,0
20240909,204500,445230,2225,2225,2225,2225,0
20240909,204400,445230,2225,2225,2225,2225,0
20240909,204300,445230,2225,2225,2225,2225,0
20240909,204200,445230,2225,2225,2225,2225,0
20240909,204100,445230,2225,2225,2225,2225,0
20240909,204000,445230,2225,2225,2225,2225,0
20240909,203900,445230,2225,2225,2225,2225,0
20240909,203800,445230,2225,2225,2225,2225,0
20240909,203700,445230,2225,2225,2225,2225,0
20240909,203600,445230,2225,2225,2225,2225,0
20240909,203500,445230,2225,2225,2225,2225,0
20240909,203400,445230,2225,2225,2225,2225,0
20240909,203300,445230,2225,2225,2225,2225,0
20240909,203200,445230,2225,2225,2225,2225,0
20240909,203100,445230,2225,2225,2225,2225,0
20240909,203000,445230,2225,2225,2225,2225,0
20240909,202900,445230,2225,2225,2225,2225,0
20240909,202800,445230,2225,2225,2225,2225,193
20240909,202700,445230,2225,2225,2225,2225,0
20240909,202600,445230,2225,2225,2225,2225,0
20240909,202500,445230,2225,2225,2225,2225,0
20240909,202400,445230,2225,2225,2225,2225,0
20240909,202300,445230,2225,2225,2225,2225,0
20240909,202200,445230,2225,2225,2225,2225,0
20240909,202100,445230,2225,2225,2225,2225,0
20240909,202000,445230,2225,2225,2225,2225,0
20240909,201900,445230,2225,2225,2225,2225,0
20240909,201800,445230,2225,2225,2225,2225,0
20240909,201700,445230,2225,2225,2225,2225,0
20240909,201600,445230,2225,2225,2225,2225,0
20240909,201500,445230,2225,2225,2225,2225,0
20240909,201400,445230,2225,2225,2225,2225,0
20240909,201300,445230,2225,2225,2225,2225,0
20240909,201200,445230,2225,2225,2225,2225,0
20240909,201100,445230,2225,2225,2225,2225,0
20240909,201000,445230,2225,2225,2225,2225,0
20240909,200900,445230,2225,2225,2225,2225,0
20240909,200800,445230,2225,2225,2225,2225,0
20240909,200700,445230,2225,2225,2225,2225,0
20240909,200600,445230,2225,2225,2225,2225,0
20240909,200500,445230,2225,2225,2225,2225,0
20240909,200400,445230,2225,2225,2225,2225,0
20240909,200300,445230,2225,2225,2225,2225,0
20240909,200200,445230,2225,2225,2225,2225,0
20240909,200100,445230,2225,2225,2225,2225,0
20240909,200000,445230,2225,2225,2225,2225,0
20240909,195900,445230,2225,2225,2225,2225,0
20240909,195800,445230,2225,2225,2225,2225,193
20240909,195700,445230,2225,2225,2225,2225,0
20240909,195600,445230,2225,2225,2225,2225,0
20240909,195500,445230,2225,2225,2225,2225,0
20240909,195400,445230,2225,2225,2225,2225,0
20240909,195300,445230,2225,2225,2225,2225,0
20240909,195200,445230,2225,2225,2225,2225,0
20240909,195100,445230,2225,2225,2225,2225,0
20240909,195000,445230,2225,2225,2225,2225,0
20240909,194900,445230,2225,2225,2225,2225,0
20240909,194800,445230,2225,2225,2225,2225,0
20240909,194700,445230,2225,2225,2225,2225,0
20240909,194600,445230,2225,2225,2225,2225,0
20240909,194500,445230,2225,2225,2225,2225,0
20240909,194400,445230,2225,2225,2225,2225,0
20240909,194300,445230,2225,2225,2225,2225,0
20240909,194200,445230,2225,2225,2225,2225,0
20240909,194100,445230,2225,2225,2225,2225,0
20240909,194000,445230,2225,2225,2225,2225,0
20240909,193900,445230,2225,2225,2225,2225,0
20240909,193800,445230,2225,2225,2225,2225,0
20240909,193700,445230,2225,2225,2225,2225,0
20240909,193600,445230,2225,2225,2225,2225,0
20240909,193500,445230,2225,2225,2225,2225,0
20240909,193400,445230,2225,2225,2225,2225,0
20240909,193300,445230,2225,2225,2225,2225,0
20240909,193200,445230,2225,2225,2225,2225,0
20240909,193100,445230,2225,2225,2225,2225,0
20240909,193000,445230,2225,2225,2225,2225,0
20240909,192900,445230,2225,2225,2225,2225,0
20240909,192800,445230,2225,2225,2225,2225,193
20240909,192700,445230,2225,2225,2225,2225,0
20240909,192600,445230,2225,2225,2225,2225,0
20240909,192500,445230,2225,2225,2225,2225,0
20240909,192400,445230,2225,2225,2225,2225,0
20240909,192300,445230,2225,2225,2225,2225,0
20240909,192200,445230,2225,2225,2225,2225,0
20240909,192100,445230,2225,2225,2225,2225,0
20240909,192000,445230,2225,2225,2225,2225,0
20240909,191900,445230,2225,2225,2225,2225,0
20240909,191800,445230,2225,2225,2225,2225,0
20240909,191700,445230,2225,2225,2225,2225,0
20240909,191600,445230,2225,2225,2225,2225,0
20240909,191500,445230,2225,2225,2225,2225,0
20240909,191400,445230,2225,2225,2225,2225,0
20240909,191300,445230,2225,2225,2225,2225,0
20240909,191200,445230,2225,2225,2225,2225,0
20240909,191100,445230,2225,2225,2225,2225,0
20240909,191000,445230,2225,2225,2225,2225,0
20240909,190900,445230,2225,2225,2225,2225,0
20240909,190800,445230,2225,2225,2225,2225,0
20240909,190700,445230,2225,2225,2225,2225,0
20240909,190600,445230,2225,2225,2225,2225,0
20240909,190500,445230,2225,2225,2225,2225,0
20240909,190400,445230,2225,2225,2225,2225,0
20240909,190300,445230,2225,2225,2225,2225,0
20240909,190200,445230,2225,2225,2225,2225,0
20240909,190100,445230,2225,2225,2225,2225,0
20240909,190000,445230,2225,2225,2225,2225,0
20240909,185900,445230,2225,2225,2225,2225,0
20240909,185800,445230,2225,2225,2225,2225,193
20240909,185700,445230,2225,2225,2225,2225,0
20240909,185600,445230,2225,2225,2225,2225,0
20240909,185500,445230,2225,2225,2225,2225,0
20240909,185400,445230,2225,2225,2225,2225,0
20240909,185300,445230,2225,2225,2225,2225,0
20240909,185200,445230,2225,2225,2225,2225,0
20240909,185100,445230,2225,2225,2225,2225,0
20240909,185000,445230,2225,2225,2225,2225,0
20240909,184900,445230,2225,2225,2225,2225,0
20240909,184800,445230,2225,2225,2225,2225,0
20240909,184700,445230,2225,2225,2225,2225,0
20240909,184600,445230,2225,2225,2225,2225,0
20240909,184500,445230,2225,2225,2225,2225,0
20240909,184400,445230,2225,2225,2225,2225,0
20240909,184300,445230,2225,2225,2225,2225,0
20240909,184200,445230,2225,2225,2225,2225,0
20240909,184100,445230,2225,2225,2225,2225,0
20240909,184000,445230,2225,2225,2225,2225,0
20240909,183900,445230,2225,2225,2225,2225,0
20240909,183800,445230,2225,2225,2225,2225,0
20240909,183700,445230,2225,2225,2225,2225,0
20240909,183600,445230,2225,2225,2225,2225,0
20240909,183500,445230,2225,2225,2225,2225,0
20240909,183400,445230,2225,2225,2225,2225,0
20240909,183300,445230,2225,2225,2225,2225,0
20240909,183200,445230,2225,2225,2225,2225,0
20240909,183100,445230,2225,2225,2225,2225,0
20240909,183000,445230,2225,2225,2225,2225,0
20240909,182900,445230,2225,2225,2225,2225,0
20240909,182800,445230,2225,2225,2225,2225,193
20240909,182700,445230,2225,2225,2225,2225,0
20240909,182600,445230,2225,2225,2225,2225,0
20240909,182500,445230,2225,2225,2225,2225,0
20240909,182400,445230,2225,2225,2225,2225,0
20240909,182300,445230,2225,2225,2225,2225,0
20240909,182200,445230,2225,2225,2225,2225,0
20240909,182100,445230,2225,2225,2225,2225,0
20240909,182000,445230,2225,2225,2225,2225,0
20240909,181900,445230,2225,2225,2225,2225,0
20240909,181800,445230,2225,2225,2225,2225,0
20240909,181700,445230,2225,2225,2225,2225,0
20240909,181600,445230,2225,2225,2225,2225,0
20240909,181500,445230,2225,2225,2225,2225,0
20240909,181400,445230,2225,2225,2225,2225,0
20240909,181300,445230,2225,2225,2225,2225,0
20240909,181200,445230,2225,2225,2225,2225,0
20240909,181100,445230,2225,2225,2225,2225,0
20240909,181000,445230,2225,2225,2225,2225,0
20240909,180900,445230,2225,2225,2225,2225,0
20240909,180800,445230,2225,2225,2225,2225,0
20240909,180700,445230,2225,2225,2225,2225,0
20240909,180600,445230,2225,2225,2225,2225,0
20240909,180500,445230,2225,2225,2225,2225,0
20240909,180400,445230,2225,2225,2225,2225,0
20240909,180300,445230,2225,2225,2225,2225,0
20240909,180200,445230,2225,2225,2225,2225,0
20240909,180100,445230,2225,2225,2225,2225,0
20240909,180000,445230,2225,2225,2225,2225,0
20240909,175900,445230,2225,2225,2225,2225,0
20240909,175800,445230,2225,2225,2225,2225,193
20240909,175700,445230,2225,2225,2225,2225,0
20240909,175600,445230,2225,2225,2225,2225,0
20240909,175500,445230,2225,2225,2225,2225,0
20240909,175400,445230,2225,2225,2225,2225,0
20240909,175300,445230,2225,2225,2225,2225,0
20240909,175200,445230,2225,2225,2225,2225,0
20240909,175100,445230,2225,2225,2225,2225,0
20240909,175000,445230,2225,2225,2225,2225,0
20240909,174900,445230,2225,2225,2225,2225,0
20240909,174800,445230,2225,2225,2225,2225,0
20240909,174700,445230,2225,2225,2225,2225,0
20240909,174600,445230,2225,2225,2225,2225,0
20240909,174500,445230,2225,2225,2225,2225,0
20240909,174400,445230,2225,2225,2225,2225,0
20240909,174300,445230,2225,2225,2225,2225,0
20240909,174200,445230,2225,2225,2225,2225,0
20240909,174100,445230,2225,2225,2225,2225,0
20240909,174000,445230,2225,2225,2225,2225,0
20240909,173900,445230,2225,2225,2225,2225,0
20240909,173800,445230,2225,2225,2225,2225,0
20240909,173700,445230,2225,2225,2225,2225,0
20240909,173600,445230,2225,2225,2225,2225,0
20240909,173500,445230,2225,2225,2225,2225,0
20240909,173400,445230,2225,2225,2225,2225,0
20240909,173300,445230,2225,2225,2225,2225,0
20240909,173200,445230,2225,2225,2225,2225,0
20240909,173100,445230,2225,2225,2225,2225,0
20240909,173000,445230,2225,2225,2225,2225,0
20240909,172900,445230,2225,2225,2225,2225,0
20240909,172800,445230,2225,2225,2225,2225,193
20240909,172700,445230,2225,2225,2225,2225,0
20240909,172600,445230,2225,2225,2225,2225,0
20240909,172500,445230,2225,2225,2225,2225,0
20240909,172400,445230,2225,2225,2225,2225,0
20240909,172300,445230,2225,2225,2225,2225,0
20240909,172200,445230,2225,2225,2225,2225,0
20240909,172100,445230,2225,2225,2225,2225,0
20240909,172000,445230,2225,2225,2225,2225,0
20240909,171900,445230,2225,2225,2225,2225,0
20240909,171800,445230,2225,2225,2225,2225,0
20240909,171700,445230,2225,2225,2225,2225,0
20240909,171600,445230,2225,2225,2225,2225,0
20240909,171500,445230,2225,2225,2225,2225,0
20240909,171400,445230,2225,2225,2225,2225,0
20240909,171300,445230,2225,2225,2225,2225,0
20240909,171200,445230,2225,2225,2225,2225,0
20240909,171100,445230,2225,2225,2225,2225,0
20240909,171000,445230,2225,2225,2225,2225,0
20240909,170900,445230,2225,2225,2225,2225,0
20240909,170800,445230,2225,2225,2225,2225,0
20240909,170700,445230,2225,2225,2225,2225,0
20240909,170600,445230,2225,2225,2225,2225,0
20240909,170500,445230,2225,2225,2225,2225,0
20240909,170400,445230,2225,2225,2225,2225,0
20240909,170300,445230,2225,2225,2225,2225,0
20240909,170200,445230,2225,2225,2225,2225,0
20240909,170100,445230,2225,2225,2225,2225,0
20240909,170000,445230,2225,2225,2225,2225,0
20240909,165900,445230,2225,2225,2225,2225,0
20240909,165800,445230,2225,2225,2225,2225,193
20240909,165700,445230,2225,2225,2225,2225,0
20240909,165600,445230,2225,2225,2225,2225,0
20240909,165500,445230,2225,2225,2225,2225,0
20240909,165400,445230,2225,2225,2225,2225,0
20240909,165300,445230,2225,2225,2225,2225,0
20240909,165200,445230,2225,2225,2225,2225,0
20240909,165100,445230,2225,2225,2225,2225,0
20240909,165000,445230,2225,2225,2225,2225,0
20240909,164900,445230,2225,2225,2225,2225,0
20240909,164800,445230,2225,2225,2225,2225,0
20240909,164700,445230,2225,2225,2225,2225,0
20240909,164600,445230,2225,2225,2225,2225,0
20240909,164500,445230,2225,2225,2225,2225,0
20240909,164400,445230,2225,2225,2225,2225,0
20240909,164300,445230,2225,2225,2225,2225,0
20240909,164200,445230,2225,2225,2225,2225,0
20240909,164100,445230,2225,2225,2225,2225,0
20240909,164000,445230,2225,2225,2225,2225,0
20240909,163900,445230,2225,2225,2225,2225,0
20240909,163800,445230,2225,2225,2225,2225,0
20240909,163700,445230,2225,2225,2225,2225,0
20240909,163600,445230,2225,2225,2225,2225,0
20240909,163500,445230,2225,2225,2225,2225,0
20240909,163400,445230,2225,2225,2225,2225,0
20240909,163300,445230,2225,2225,2225,2225,0
20240909,163200,445230,2225,2225,2225,2225,0
20240909,163100,445230,2225,2225,2225,2225,0
20240909,163000,445230,2225,2225,2225,2225,0
20240909,162900,445230,2225,2225,2225,2225,0
20240909,162800,445230,2225,2225,2225,2225,193
20240909,162700,445230,2225,2225,2225,2225,0
20240909,162600,445230,2225,2225,2225,2225,0
20240909,162500,445230,2225,2225,2225,2225,0
20240909,162400,445230,2225,2225,2225,2225,0
20240909,162300,445230,2225,2225,2225,2225,0
20240909,162200,445230,2225,2225,2225,2225,0
20240909,162100,445230,2225,2225,2225,2225,0
20240909,162000,445230,2225,2225,2225,2225,0
20240909,161900,445230,2225,2225,2225,2225,0
20240909,161800,445230,2225,2225,2225,2225,0
20240909,161700,445230,2225,2225,2225,2225,0
20240909,161600,445230,2225,2225,2225,2225,0
20240909,161500,445230,2225,2225,2225,2225,0
20240909,161400,445230,2225,2225,2225,2225,0
20240909,161300,445230,2225,2225,2225,2225,0
20240909,161200,445230,2225,2225,2225,2225,0
20240909,161100,445230,2225,2225,2225,2225,0
20240909,161000,445230,2225,2225,2225,2225,0
20240909,160900,445230,2225,2225,2225,2225,0
20240909,160800,445230,2225,2225,2225,2225,0
20240909,160700,445230,2225,2225,2225,2225,0
20240909,160600,445230,2225,2225,2225,2225,0
20240909,160500,445230,2225,2225,2225,2225,0
20240909,160400,445230,2225,2225,2225,2225,0
20240909,160300,445230,2225,2225,2225,2225,0
20240909,160200,445230,2225,2225,2225,2225,0
20240909,160100,445230,2225,2225,2225,2225,0
20240909,160000,445230,2225,2225,2225,2225,0
20240909,155900,445230,2225,2225,2225,2225,0
20240909,155800,445230,2225,2225,2225,2225,193
20240909,155700,445230,2225,2225,2225,2225,0
20240909,155600,445230,2225,2225,2225,2225,0
20240909,155500,445230,2225,2225,2225,2225,0
20240909,155400,445230,2225,2225,2225,2225,0
20240909,155300,445230,2225,2225,2225,2225,0
20240909,155200,445230,2225,2225,2225,2225,0
20240909,155100,445230,2225,2225,2225,2225,0
20240909,155000,445230,2225,2225,2225,2225,0
20240909,154900,445230,2225,2225,2225,2225,0
20240909,154800,445230,2225,2225,2225,2225,0
20240909,154700,445230,2225,2225,2225,2225,0
20240909,154600,445230,2225,2225,2225,2225,0
20240909,154500,445230,2225,2225,2225,2225,0
20240909,154400,445230,2225,2225,2225,2225,0
20240909,154300,445230,2225,2225,2225,2225,0
20240909,154200,445230,2225,2225,2225,2225,0
20240909,154100,445230,2225,2225,2225,2225,0
20240909,154000,445230,2225,2225,2225,2225,0
20240909,153900,445230,2225,2225,2225,2225,0
20240909,153800,445230,2225,2225,2225,2225,0
20240909,153700,445230,2225,2225,2225,2225,0
20240909,153600,445230,2225,2225,2225,2225,0
20240909,153500,445230,2225,2225,2225,2225,0
20240909,153400,445230,2225,2225,2225,2225,0
20240909,153300,445230,2225,2225,2225,2225,0
20240909,153200,445230,2225,2225,2225,2225,0
20240909,153100,445230,2225,2225,2225,2225,0
20240909,153000,445230,2225,2225,2225,2225,193
20240909,152900,15805,2265,2265,2265,2265,0
20240909,152800,15805,2265,2265,2265,2265,0
20240909,152700,15805,2265,2265,2265,2265,0
20240909,152600,15805,2265,2265,2265,2265,0
20240909,152500,15805,2265,2265,2265,2265,0
20240909,152400,15805,2265,2265,2265,2265,0
20240909,152300,15805,2265,2265,2265,2265,0
20240909,152200,15805,2265,2265,2265,2265,0
20240909,152100,15805,2265,2265,2265,2265,0
20240909,152000,15805,2265,2265,2265,2265,0
20240909,151900,15805,2265,2265,2265,2265,0
20240909,151800,15805,2265,2265,2265,2265,0
20240909,151700,15805,2265,2265,2265,2265,0
20240909,151600,15805,2265,2265,2265,2265,0
20240909,151500,15805,2265,2265,2265,2265,0
20240909,151400,15805,2265,2265,2265,2265,0
20240909,151300,15805,2265,2265,2265,2265,0
20240909,151200,15805,2265,2265,2265,2265,0
20240909,151100,15805,2265,2265,2265,2265,0
20240909,151000,15805,2265,2265,2265,2265,0
20240909,150900,15805,2265,2265,2265,2265,0
20240909,150800,15805,2265,2265,2265,2265,0
20240909,150700,15805,2265,2265,2265,2265,0
20240909,150600,15805,2265,2265,2265,2265,0
20240909,150500,15805,2265,2265,2265,2265,0
20240909,150400,15805,2265,2265,2265,2265,0
20240909,150300,15805,2265,2265,2265,2265,0
20240909,150200,15805,2265,2265,2265,2265,0
20240909,150100,15805,2265,2265,2265,2265,0
20240909,150000,15805,2265,2265,2265,2265,0
20240909,145900,15805,2265,2265,2265,2265,0
20240909,145800,15805,2265,2265,2265,2265,0
20240909,145700,15805,2265,2265,2265,2265,0
20240909,145600,15805,2265,2265,2265,2265,0
20240909,145500,15805,2265,2265,2265,2265,0
20240909,145400,15805,2265,2265,2265,2265,0
20240909,145300,15805,2265,2265,2265,2265,0
20240909,145200,15805,2265,2265,2265,2265,0
20240909,145100,15805,2265,2265,2265,2265,0
20240909,145000,15805,2265,2265,2265,2265,0
20240909,144900,15805,2265,2265,2265,2265,0
20240909,144800,15805,2265,2265,2265,2265,0
20240909,144700,15805,2265,2265,2265,2265,0
20240909,144600,15805,2265,2265,2265,2265,0
20240909,144500,15805,2265,2265,2265,2265,0
20240909,144400,15805,2265,2265,2265,2265,0
20240909,144300,15805,2265,2265,2265,2265,0
20240909,144200,15805,2265,2265,2265,2265,0
20240909,144100,15805,2265,2265,2265,2265,0
20240909,144000,15805,2265,2265,2265,2265,0
20240909,143900,15805,2265,2265,2265,2265,0
20240909,143800,15805,2265,2265,2265,2265,0
20240909,143700,15805,2265,2265,2265,2265,0
20240909,143600,15805,2265,2265,2265,2265,0
20240909,143500,15805,2265,2265,2265,2265,0
20240909,143400,15805,2265,2265,2265,2265,0
20240909,143300,15805,2265,2265,2265,2265,0
20240909,143200,15805,2265,2265,2265,2265,0
20240909,143100,15805,2265,2265,2265,2265,0
20240909,143000,15805,2265,2265,2265,2265,0
20240909,142900,15805,2265,2265,2265,2265,0
20240909,142800,15805,2265,2265,2265,2265,0
20240909,142700,15805,2265,2265,2265,2265,0
20240909,142600,15805,2265,2265,2265,2265,0
20240909,142500,15805,2265,2265,2265,2265,0
20240909,142400,15805,2265,2265,2265,2265,0
20240909,142300,15805,2265,2265,2265,2265,0
20240909,142200,15805,2265,2265,2265,2265,0
20240909,142100,15805,2265,2265,2265,2265,0
20240909,142000,15805,2265,2265,2265,2265,0
20240909,141900,15805,2265,2265,2265,2265,0
20240909,141800,15805,2265,2265,2265,2265,0
20240909,141700,15805,2265,2265,2265,2265,0
20240909,141600,15805,2265,2265,2265,2265,0
20240909,141500,15805,2265,2265,2265,2265,0
20240909,141400,15805,2265,2265,2265,2265,0
20240909,141300,15805,2265,2265,2265,2265,0
20240909,141200,15805,2265,2265,2265,2265,0
20240909,141100,15805,2265,2265,2265,2265,0
20240909,141000,15805,2265,2265,2265,2265,0
20240909,140900,15805,2265,2265,2265,2265,0
20240909,140800,15805,2265,2265,2265,2265,0
20240909,140700,15805,2265,2265,2265,2265,0
20240909,140600,15805,2265,2265,2265,2265,0
20240909,140500,15805,2265,2265,2265,2265,0
20240909,140400,15805,2265,2265,2265,2265,0
20240909,140300,15805,2265,2265,2265,2265,0
20240909,140200,15805,2265,2265,2265,2265,0
20240909,140100,15805,2265,2265,2265,2265,0
20240909,140000,15805,2265,2265,2265,2265,0
20240909,135900,15805,2265,2265,2265,2265,0
20240909,135800,15805,2265,2265,2265,2265,0
20240909,135700,15805,2265,2265,2265,2265,0
20240909,135600,15805,2265,2265,2265,2265,0
20240909,135500,15805,2265,2265,2265,2265,0
20240909,135400,15805,2265,2265,2265,2265,0
20240909,135300,15805,2265,2265,2265,2265,0
20240909,135200,15805,2265,2265,2265,2265,0
20240909,135100,15805,2265,2265,2265,2265,0
20240909,135000,15805,2265,2265,2265,2265,0
20240909,134900,15805,2265,2265,2265,2265,0
20240909,134800,15805,2265,2265,2265,2265,0
20240909,134700,15805,2265,2265,2265,2265,0
20240909,134600,15805,2265,2265,2265,2265,0
20240909,134500,15805,2265,2265,2265,2265,0
20240909,134400,15805,2265,2265,2265,2265,0
20240909,134300,15805,2265,2265,2265,2265,0
20240909,134200,15805,2265,2265,2265,2265,0
20240909,134100,15805,2265,2265,2265,2265,0
20240909,134000,15805,2265,2265,2265,2265,0
20240909,133900,15805,2265,2265,2265,2265,0
20240909,133800,15805,2265,2265,2265,2265,0
20240909,133700,15805,2265,2265,2265,2265,0
20240909,133600,15805,2265,2265,2265,2265,0
20240909,133500,15805,2265,2265,2265,2265,0
20240909,133400,15805,2265,2265,2265,2265,0
20240909,133300,15805,2265,2265,2265,2265,0
20240909,133200,15805,2265,2265,2265,2265,0
20240909,133100,15805,2265,2265,2265,2265,0
20240909,133000,15805,2265,2265,2265,2265,0
20240909,132900,15805,2265,2265,2265,2265,0
20240909,132800,15805,2265,2265,2265,2265,0
20240909,132700,15805,2265,2265,2265,2265,0
20240909,132600,15805,2265,2265,2265,2265,0
20240909,132500,15805,2265,2265,2265,2265,0
20240909,132400,15805,2265,2265,2265,2265,0
20240909,132300,15805,2265,2265,2265,2265,0
20240909,132200,15805,2265,2265,2265,2265,0
20240909,132100,15805,2265,2265,2265,2265,0
20240909,132000,15805,2265,2265,2265,2265,0
20240909,131900,15805,2265,2265,2265,2265,0
20240909,131800,15805,2265,2265,2265,2265,0
20240909,131700,15805,2265,2265,2265,2265,0
20240909,131600,15805,2265,2265,2265,2265,0
20240909,131500,15805,2265,2265,2265,2265,0
20240909,131400,15805,2265,2265,2265,2265,0
20240909,131300,15805,2265,2265,2265,2265,0
20240909,131200,15805,2265,2265,2265,2265,0
20240909,131100,15805,2265,2265,2265,2265,0
20240909,131000,15805,2265,2265,2265,2265,0
20240909,130900,15805,2265,2265,2265,2265,0
20240909,130800,15805,2265,2265,2265,2265,0
20240909,130700,15805,2265,2265,2265,2265,0
20240909,130600,15805,2265,2265,2265,2265,0
20240909,130500,15805,2265,2265,2265,2265,0
20240909,130400,15805,2265,2265,2265,2265,0
20240909,130300,15805,2265,2265,2265,2265,0
20240909,130200,15805,2265,2265,2265,2265,0
20240909,130100,15805,2265,2265,2265,2265,0
20240909,130000,15805,2265,2265,2265,2265,0
20240909,125900,15805,2265,2265,2265,2265,0
20240909,125800,15805,2265,2265,2265,2265,0
20240909,125700,15805,2265,2265,2265,2265,0
20240909,125600,15805,2265,2265,2265,2265,0
20240909,125500,15805,2265,2265,2265,2265,0
20240909,125400,15805,2265,2265,2265,2265,0
20240909,125300,15805,2265,2265,2265,2265,0
20240909,125200,15805,2265,2265,2265,2265,0
20240909,125100,15805,2265,2265,2265,2265,0
20240909,125000,15805,2265,2265,2265,2265,0
20240909,124900,15805,2265,2265,2265,2265,0
20240909,124800,15805,2265,2265,2265,2265,0
20240909,124700,15805,2265,2265,2265,2265,0
20240909,124600,15805,2265,2265,2265,2265,0
20240909,124500,15805,2265,2265,2265,2265,0
20240909,124400,15805,2265,2265,2265,2265,0
20240909,124300,15805,2265,2265,2265,2265,0
20240909,124200,15805,2265,2265,2265,2265,0
20240909,124100,15805,2265,2265,2265,2265,0
20240909,124000,15805,2265,2265,2265,2265,0
20240909,123900,15805,2265,2265,2265,2265,0
20240909,123800,15805,2265,2265,2265,2265,0
20240909,123700,15805,2265,2265,2265,2265,0
20240909,123600,15805,2265,2265,2265,2265,0
20240909,123500,15805,2265,2265,2265,2265,0
20240909,123400,15805,2265,2265,2265,2265,0
20240909,123300,15805,2265,2265,2265,2265,0
20240909,123200,15805,2265,2265,2265,2265,0
20240909,123100,15805,2265,2265,2265,2265,0
20240909,123000,15805,2265,2265,2265,2265,0
20240909,122900,15805,2265,2265,2265,2265,0
20240909,122800,15805,2265,2265,2265,2265,0
20240909,122700,15805,2265,2265,2265,2265,0
20240909,122600,15805,2265,2265,2265,2265,0
20240909,122500,15805,2265,2265,2265,2265,0
20240909,122400,15805,2265,2265,2265,2265,0
20240909,122300,15805,2265,2265,2265,2265,0
20240909,122200,15805,2265,2265,2265,2265,0
20240909,122100,15805,2265,2265,2265,2265,0
20240909,122000,15805,2265,2265,2265,2265,0
20240909,121900,15805,2265,2265,2265,2265,0
20240909,121800,15805,2265,2265,2265,2265,0
20240909,121700,15805,2265,2265,2265,2265,0
20240909,121600,15805,2265,2265,2265,2265,0
20240909,121500,15805,2265,2265,2265,2265,0
20240909,121400,15805,2265,2265,2265,2265,0
20240909,121300,15805,2265,2265,2265,2265,0
20240909,121200,15805,2265,2265,2265,2265,0
20240909,121100,15805,2265,2265,2265,2265,0
20240909,121000,15805,2265,2265,2265,2265,0
20240909,120900,15805,2265,2265,2265,2265,0
20240909,120800,15805,2265,2265,2265,2265,0
20240909,120700,15805,2265,2265,2265,2265,0
20240909,120600,15805,2265,2265,2265,2265,0
20240909,120500,15805,2265,2265,2265,2265,0
20240909,120400,15805,2265,2265,2265,2265,0
20240909,120300,15805,2265,2265,2265,2265,0
20240909,120200,15805,2265,2265,2265,2265,0
20240909,120100,15805,2265,2265,2265,2265,0
20240909,120000,15805,2265,2265,2265,2265,0
20240909,115900,15805,2265,2265,2265,2265,0
20240909,115800,15805,2265,2265,2265,2265,0
20240909,115700,15805,2265,2265,2265,2265,0
20240909,115600,15805,2265,2265,2265,2265,0
20240909,115500,15805,2265,2265,2265,2265,0
20240909,115400,15805,2265,2265,2265,2265,0
20240909,115300,15805,2265,2265,2265,2265,0
20240909,115200,15805,2265,2265,2265,2265,0
20240909,115100,15805,2265,2265,2265,2265,0
20240909,115000,15805,2265,2265,2265,2265,0
20240909,114900,15805,2265,2265,2265,2265,0
20240909,114800,15805,2265,2265,2265,2265,0
20240909,114700,15805,2265,2265,2265,2265,0
20240909,114600,15805,2265,2265,2265,2265,0
20240909,114500,15805,2265,2265,2265,2265,0
20240909,114400,15805,2265,2265,2265,2265,0
20240909,114300,15805,2265,2265,2265,2265,0
20240909,114200,15805,2265,2265,2265,2265,0
20240909,114100,15805,2265,2265,2265,2265,0
20240909,114000,15805,2265,2265,2265,2265,0
20240909,113900,15805,2265,2265,2265,2265,0
20240909,113800,15805,2265,2265,2265,2265,0
20240909,113700,15805,2265,2265,2265,2265,0
20240909,113600,15805,2265,2265,2265,2265,0
20240909,113500,15805,2265,2265,2265,2265,0
20240909,113400,15805,2265,2265,2265,2265,0
20240909,113300,15805,2265,2265,2265,2265,0
20240909,113200,15805,2265,2265,2265,2265,0
20240909,113100,15805,2265,2265,2265,2265,0
20240909,113000,15805,2265,2265,2265,2265,0
20240909,112900,15805,2265,2265,2265,2265,0
20240909,112800,15805,2265,2265,2265,2265,0
20240909,112700,15805,2265,2265,2265,2265,0
20240909,112600,15805,2265,2265,2265,2265,0
20240909,112500,15805,2265,2265,2265,2265,0
20240909,112400,15805,2265,2265,2265,2265,0
20240909,112300,15805,2265,2265,2265,2265,0
20240909,112200,15805,2265,2265,2265,2265,0
20240909,112100,15805,2265,2265,2265,2265,0
20240909,112000,15805,2265,2265,2265,2265,0
20240909,111900,15805,2265,2265,2265,2265,0
20240909,111800,15805,2265,2265,2265,2265,0
20240909,111700,15805,2265,2265,2265,2265,0
20240909,111600,15805,2265,2265,2265,2265,0
20240909,111500,15805,2265,2265,2265,2265,0
20240909,111400,15805,2265,2265,2265,2265,0
20240909,111300,15805,2265,2265,2265,2265,0
20240909,111200,15805,2265,2265,2265,2265,0
20240909,111100,15805,2265,2265,2265,2265,0
20240909,111000,15805,2265,2265,2265,2265,0
20240909,110900,15805,2265,2265,2265,2265,0
20240909,110800,15805,2265,2265,2265,2265,0
20240909,110700,15805,2265,2265,2265,2265,0
20240909,110600,15805,2265,2265,2265,2265,0
20240909,110500,15805,2265,2265,2265,2265,0
20240909,110400,15805,2265,2265,2265,2265,0
20240909,110300,15805,2265,2265,2265,2265,0
20240909,110200,15805,2265,2265,2265,2265,0
20240909,110100,15805,2265,2265,2265,2265,0
20240909,110000,15805,2265,2265,2265,2265,0
20240909,105900,15805,2265,2265,2265,2265,0
20240909,105800,15805,2265,2265,2265,2265,0
20240909,105700,15805,2265,2265,2265,2265,0
20240909,105600,15805,2265,2265,2265,2265,0
20240909,105500,15805,2265,2265,2265,2265,0
20240909,105400,15805,2265,2265,2265,2265,0
20240909,105300,15805,2265,2265,2265,2265,0
20240909,105200,15805,2265,2265,2265,2265,0
20240909,105100,15805,2265,2265,2265,2265,0
20240909,105000,15805,2265,2265,2265,2265,0
20240909,104900,15805,2265,2265,2265,2265,0
20240909,104800,15805,2265,2265,2265,2265,0
20240909,104700,15805,2265,2265,2265,2265,0
20240909,104600,15805,2265,2265,2265,2265,0
20240909,104500,15805,2265,2265,2265,2265,0
20240909,104400,15805,2265,2265,2265,2265,0
20240909,104300,15805,2265,2265,2265,2265,0
20240909,104200,15805,2265,2265,2265,2265,0
20240909,104100,15805,2265,2265,2265,2265,0
20240909,104000,15805,2265,2265,2265,2265,0
20240909,103900,15805,2265,2265,2265,2265,0
20240909,103800,15805,2265,2265,2265,2265,0
20240909,103700,15805,2265,2265,2265,2265,0
20240909,103600,15805,2265,2265,2265,2265,0
20240909,103500,15805,2265,2265,2265,2265,0
20240909,103400,15805,2265,2265,2265,2265,0
20240909,103300,15805,2265,2265,2265,2265,0
20240909,103200,15805,2265,2265,2265,2265,0
20240909,103100,15805,2265,2265,2265,2265,0
20240909,103000,15805,2265,2265,2265,2265,0
20240909,102900,15805,2265,2265,2265,2265,0
20240909,102800,15805,2265,2265,2265,2265,0
20240909,102700,15805,2265,2265,2265,2265,0
20240909,102600,15805,2265,2265,2265,2265,0
20240909,102500,15805,2265,2265,2265,2265,0
20240909,102400,15805,2265,2265,2265,2265,0
20240909,102300,15805,2265,2265,2265,2265,0
20240909,102200,15805,2265,2265,2265,2265,0
20240909,102100,15805,2265,2265,2265,2265,0
20240909,102000,15805,2265,2265,2265,2265,0
20240909,101900,15805,2265,2265,2265,2265,0
20240909,101800,15805,2265,2265,2265,2265,0
20240909,101700,15805,2265,2265,2265,2265,0
20240909,101600,15805,2265,2265,2265,2265,0
20240909,101500,15805,2265,2265,2265,2265,0
20240909,101400,15805,2265,2265,2265,2265,0
20240909,101300,15805,2265,2265,2265,2265,0
20240909,101200,15805,2265,2265,2265,2265,0
20240909,101100,15805,2265,2265,2265,2265,0
20240909,101000,15805,2265,2265,2265,2265,0
20240909,100900,15805,2265,2265,2265,2265,0
20240909,100800,15805,2265,2265,2265,2265,0
20240909,100700,15805,2265,2265,2265,2265,0
20240909,100600,15805,2265,2265,2265,2265,0
20240909,100500,15805,2265,2265,2265,2265,0
20240909,100400,15805,2265,2265,2265,2265,1
20240909,100300,13540,2225,2225,2225,2225,0
20240909,100200,13540,2225,2225,2225,2225,1
20240909,100100,11315,2265,2265,2265,2265,0
20240909,100000,11315,2265,2265,2265,2265,1
20240909,095900,9050,2265,2265,2265,2265,0
20240909,095800,9050,2265,2265,2265,2265,0
20240909,095700,9050,2265,2265,2265,2265,0
20240909,095600,9050,2265,2265,2265,2265,0
20240909,095500,9050,2265,2265,2265,2265,0
20240909,095400,9050,2265,2265,2265,2265,0
20240909,095300,9050,2265,2265,2265,2265,0
20240909,095200,9050,2265,2265,2265,2265,0
20240909,095100,9050,2265,2265,2265,2265,0
20240909,095000,9050,2265,2265,2265,2265,0
20240909,094900,9050,2265,2265,2265,2265,0
20240909,094800,9050,2265,2265,2265,2265,0
20240909,094700,9050,2265,2265,2265,2265,0
20240909,094600,9050,2265,2265,2265,2265,0
20240909,094500,9050,2265,2265,2265,2265,0
20240909,094400,9050,2265,2265,2265,2265,0
20240909,094300,9050,2265,2265,2265,2265,0
20240909,094200,9050,2265,2265,2265,2265,0
20240909,094100,9050,2265,2265,2265,2265,0
20240909,094000,9050,2265,2265,2265,2265,0
20240909,093900,9050,2265,2265,2265,2265,0
20240909,093800,9050,2265,2265,2265,2265,1
20240909,093700,6785,2260,2260,2260,2260,0
20240909,093600,6785,2260,2260,2260,2260,0
20240909,093500,6785,2260,2260,2260,2260,0
20240909,093400,6785,2260,2260,2260,2260,0
20240909,093300,6785,2260,2260,2260,2260,0
20240909,093200,6785,2260,2260,2260,2260,0
20240909,093100,6785,2260,2260,2260,2260,0
20240909,093000,6785,2260,2260,2260,2260,0
20240909,092900,6785,2260,2260,2260,2260,0
20240909,092800,6785,2260,2260,2260,2260,0
20240909,092700,6785,2260,2260,2260,2260,0
20240909,092600,6785,2260,2260,2260,2260,0
20240909,092500,6785,2260,2260,2260,2260,0
20240909,092400,6785,2260,2260,2260,2260,0
20240909,092300,6785,2260,2260,2260,2260,0
20240909,092200,6785,2260,2260,2260,2260,0
20240909,092100,6785,2260,2260,2260,2260,0
20240909,092000,6785,2260,2260,2260,2260,0
20240909,091900,6785,2260,2260,2260,2260,0
20240909,091800,6785,2260,2260,2260,2260,0
20240909,091700,6785,2260,2260,2260,2260,0
20240909,091600,6785,2260,2260,2260,2260,0
20240909,091500,6785,2260,2260,2260,2260,0
20240909,091400,6785,2260,2260,2260,2260,0
20240909,091300,6785,2260,2260,2260,2260,0
20240909,091200,6785,2260,2260,2260,2260,0
20240909,091100,6785,2260,2260,2260,2260,0
20240909,091000,6785,2260,2260,2260,2260,0
20240909,090900,6785,2260,2260,2260,2260,0
20240909,090800,6785,2260,2260,2260,2260,0
20240909,090700,6785,2260,2260,2260,2260,0
20240909,090600,6785,2260,2260,2260,2260,0
20240909,090500,6785,2260,2260,2260,2260,1
20240909,090400,4525,2255,2255,2255,2255,0
20240909,090300,4525,2255,2255,2255,2255,0
20240909,090200,4525,2255,2255,2255,2255,0
20240909,090100,4525,2255,2255,2255,2255,0
20240909,090000,4525,2255,2270,2270,2255,2