KissMeData/445360/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,212800,5194310,2095,2095,2095,2095,10
20240906,212700,5194310,2095,2095,2095,2095,0
20240906,212600,5194310,2095,2095,2095,2095,0
20240906,212500,5194310,2095,2095,2095,2095,0
20240906,212400,5194310,2095,2095,2095,2095,0
20240906,212300,5194310,2095,2095,2095,2095,0
20240906,212200,5194310,2095,2095,2095,2095,0
20240906,212100,5194310,2095,2095,2095,2095,0
20240906,212000,5194310,2095,2095,2095,2095,0
20240906,211900,5194310,2095,2095,2095,2095,0
20240906,211800,5194310,2095,2095,2095,2095,0
20240906,211700,5194310,2095,2095,2095,2095,0
20240906,211600,5194310,2095,2095,2095,2095,0
20240906,211500,5194310,2095,2095,2095,2095,0
20240906,211400,5194310,2095,2095,2095,2095,0
20240906,211300,5194310,2095,2095,2095,2095,0
20240906,211200,5194310,2095,2095,2095,2095,0
20240906,211100,5194310,2095,2095,2095,2095,0
20240906,211000,5194310,2095,2095,2095,2095,0
20240906,210900,5194310,2095,2095,2095,2095,0
20240906,210800,5194310,2095,2095,2095,2095,0
20240906,210700,5194310,2095,2095,2095,2095,0
20240906,210600,5194310,2095,2095,2095,2095,0
20240906,210500,5194310,2095,2095,2095,2095,0
20240906,210400,5194310,2095,2095,2095,2095,0
20240906,210300,5194310,2095,2095,2095,2095,0
20240906,210200,5194310,2095,2095,2095,2095,0
20240906,210100,5194310,2095,2095,2095,2095,0
20240906,210000,5194310,2095,2095,2095,2095,0
20240906,205900,5194310,2095,2095,2095,2095,0
20240906,205800,5194310,2095,2095,2095,2095,10
20240906,205700,5194310,2095,2095,2095,2095,0
20240906,205600,5194310,2095,2095,2095,2095,0
20240906,205500,5194310,2095,2095,2095,2095,0
20240906,205400,5194310,2095,2095,2095,2095,0
20240906,205300,5194310,2095,2095,2095,2095,0
20240906,205200,5194310,2095,2095,2095,2095,0
20240906,205100,5194310,2095,2095,2095,2095,0
20240906,205000,5194310,2095,2095,2095,2095,0
20240906,204900,5194310,2095,2095,2095,2095,0
20240906,204800,5194310,2095,2095,2095,2095,0
20240906,204700,5194310,2095,2095,2095,2095,0
20240906,204600,5194310,2095,2095,2095,2095,0
20240906,204500,5194310,2095,2095,2095,2095,0
20240906,204400,5194310,2095,2095,2095,2095,0
20240906,204300,5194310,2095,2095,2095,2095,0
20240906,204200,5194310,2095,2095,2095,2095,0
20240906,204100,5194310,2095,2095,2095,2095,0
20240906,204000,5194310,2095,2095,2095,2095,0
20240906,203900,5194310,2095,2095,2095,2095,0
20240906,203800,5194310,2095,2095,2095,2095,0
20240906,203700,5194310,2095,2095,2095,2095,0
20240906,203600,5194310,2095,2095,2095,2095,0
20240906,203500,5194310,2095,2095,2095,2095,0
20240906,203400,5194310,2095,2095,2095,2095,0
20240906,203300,5194310,2095,2095,2095,2095,0
20240906,203200,5194310,2095,2095,2095,2095,0
20240906,203100,5194310,2095,2095,2095,2095,0
20240906,203000,5194310,2095,2095,2095,2095,0
20240906,202900,5194310,2095,2095,2095,2095,0
20240906,202800,5194310,2095,2095,2095,2095,10
20240906,202700,5194310,2095,2095,2095,2095,0
20240906,202600,5194310,2095,2095,2095,2095,0
20240906,202500,5194310,2095,2095,2095,2095,0
20240906,202400,5194310,2095,2095,2095,2095,0
20240906,202300,5194310,2095,2095,2095,2095,0
20240906,202200,5194310,2095,2095,2095,2095,0
20240906,202100,5194310,2095,2095,2095,2095,0
20240906,202000,5194310,2095,2095,2095,2095,0
20240906,201900,5194310,2095,2095,2095,2095,0
20240906,201800,5194310,2095,2095,2095,2095,0
20240906,201700,5194310,2095,2095,2095,2095,0
20240906,201600,5194310,2095,2095,2095,2095,0
20240906,201500,5194310,2095,2095,2095,2095,0
20240906,201400,5194310,2095,2095,2095,2095,0
20240906,201300,5194310,2095,2095,2095,2095,0
20240906,201200,5194310,2095,2095,2095,2095,0
20240906,201100,5194310,2095,2095,2095,2095,0
20240906,201000,5194310,2095,2095,2095,2095,0
20240906,200900,5194310,2095,2095,2095,2095,0
20240906,200800,5194310,2095,2095,2095,2095,0
20240906,200700,5194310,2095,2095,2095,2095,0
20240906,200600,5194310,2095,2095,2095,2095,0
20240906,200500,5194310,2095,2095,2095,2095,0
20240906,200400,5194310,2095,2095,2095,2095,0
20240906,200300,5194310,2095,2095,2095,2095,0
20240906,200200,5194310,2095,2095,2095,2095,0
20240906,200100,5194310,2095,2095,2095,2095,0
20240906,200000,5194310,2095,2095,2095,2095,0
20240906,195900,5194310,2095,2095,2095,2095,0
20240906,195800,5194310,2095,2095,2095,2095,10
20240906,195700,5194310,2095,2095,2095,2095,0
20240906,195600,5194310,2095,2095,2095,2095,0
20240906,195500,5194310,2095,2095,2095,2095,0
20240906,195400,5194310,2095,2095,2095,2095,0
20240906,195300,5194310,2095,2095,2095,2095,0
20240906,195200,5194310,2095,2095,2095,2095,0
20240906,195100,5194310,2095,2095,2095,2095,0
20240906,195000,5194310,2095,2095,2095,2095,0
20240906,194900,5194310,2095,2095,2095,2095,0
20240906,194800,5194310,2095,2095,2095,2095,0
20240906,194700,5194310,2095,2095,2095,2095,0
20240906,194600,5194310,2095,2095,2095,2095,0
20240906,194500,5194310,2095,2095,2095,2095,0
20240906,194400,5194310,2095,2095,2095,2095,0
20240906,194300,5194310,2095,2095,2095,2095,0
20240906,194200,5194310,2095,2095,2095,2095,0
20240906,194100,5194310,2095,2095,2095,2095,0
20240906,194000,5194310,2095,2095,2095,2095,0
20240906,193900,5194310,2095,2095,2095,2095,0
20240906,193800,5194310,2095,2095,2095,2095,0
20240906,193700,5194310,2095,2095,2095,2095,0
20240906,193600,5194310,2095,2095,2095,2095,0
20240906,193500,5194310,2095,2095,2095,2095,0
20240906,193400,5194310,2095,2095,2095,2095,0
20240906,193300,5194310,2095,2095,2095,2095,0
20240906,193200,5194310,2095,2095,2095,2095,0
20240906,193100,5194310,2095,2095,2095,2095,0
20240906,193000,5194310,2095,2095,2095,2095,0
20240906,192900,5194310,2095,2095,2095,2095,0
20240906,192800,5194310,2095,2095,2095,2095,10
20240906,192700,5194310,2095,2095,2095,2095,0
20240906,192600,5194310,2095,2095,2095,2095,0
20240906,192500,5194310,2095,2095,2095,2095,0
20240906,192400,5194310,2095,2095,2095,2095,0
20240906,192300,5194310,2095,2095,2095,2095,0
20240906,192200,5194310,2095,2095,2095,2095,0
20240906,192100,5194310,2095,2095,2095,2095,0
20240906,192000,5194310,2095,2095,2095,2095,0
20240906,191900,5194310,2095,2095,2095,2095,0
20240906,191800,5194310,2095,2095,2095,2095,0
20240906,191700,5194310,2095,2095,2095,2095,0
20240906,191600,5194310,2095,2095,2095,2095,0
20240906,191500,5194310,2095,2095,2095,2095,0
20240906,191400,5194310,2095,2095,2095,2095,0
20240906,191300,5194310,2095,2095,2095,2095,0
20240906,191200,5194310,2095,2095,2095,2095,0
20240906,191100,5194310,2095,2095,2095,2095,0
20240906,191000,5194310,2095,2095,2095,2095,0
20240906,190900,5194310,2095,2095,2095,2095,0
20240906,190800,5194310,2095,2095,2095,2095,0
20240906,190700,5194310,2095,2095,2095,2095,0
20240906,190600,5194310,2095,2095,2095,2095,0
20240906,190500,5194310,2095,2095,2095,2095,0
20240906,190400,5194310,2095,2095,2095,2095,0
20240906,190300,5194310,2095,2095,2095,2095,0
20240906,190200,5194310,2095,2095,2095,2095,0
20240906,190100,5194310,2095,2095,2095,2095,0
20240906,190000,5194310,2095,2095,2095,2095,0
20240906,185900,5194310,2095,2095,2095,2095,0
20240906,185800,5194310,2095,2095,2095,2095,10
20240906,185700,5194310,2095,2095,2095,2095,0
20240906,185600,5194310,2095,2095,2095,2095,0
20240906,185500,5194310,2095,2095,2095,2095,0
20240906,185400,5194310,2095,2095,2095,2095,0
20240906,185300,5194310,2095,2095,2095,2095,0
20240906,185200,5194310,2095,2095,2095,2095,0
20240906,185100,5194310,2095,2095,2095,2095,0
20240906,185000,5194310,2095,2095,2095,2095,0
20240906,184900,5194310,2095,2095,2095,2095,0
20240906,184800,5194310,2095,2095,2095,2095,0
20240906,184700,5194310,2095,2095,2095,2095,0
20240906,184600,5194310,2095,2095,2095,2095,0
20240906,184500,5194310,2095,2095,2095,2095,0
20240906,184400,5194310,2095,2095,2095,2095,0
20240906,184300,5194310,2095,2095,2095,2095,0
20240906,184200,5194310,2095,2095,2095,2095,0
20240906,184100,5194310,2095,2095,2095,2095,0
20240906,184000,5194310,2095,2095,2095,2095,0
20240906,183900,5194310,2095,2095,2095,2095,0
20240906,183800,5194310,2095,2095,2095,2095,0
20240906,183700,5194310,2095,2095,2095,2095,0
20240906,183600,5194310,2095,2095,2095,2095,0
20240906,183500,5194310,2095,2095,2095,2095,0
20240906,183400,5194310,2095,2095,2095,2095,0
20240906,183300,5194310,2095,2095,2095,2095,0
20240906,183200,5194310,2095,2095,2095,2095,0
20240906,183100,5194310,2095,2095,2095,2095,0
20240906,183000,5194310,2095,2095,2095,2095,0
20240906,182900,5194310,2095,2095,2095,2095,0
20240906,182800,5194310,2095,2095,2095,2095,10
20240906,182700,5194310,2095,2095,2095,2095,0
20240906,182600,5194310,2095,2095,2095,2095,0
20240906,182500,5194310,2095,2095,2095,2095,0
20240906,182400,5194310,2095,2095,2095,2095,0
20240906,182300,5194310,2095,2095,2095,2095,0
20240906,182200,5194310,2095,2095,2095,2095,0
20240906,182100,5194310,2095,2095,2095,2095,0
20240906,182000,5194310,2095,2095,2095,2095,0
20240906,181900,5194310,2095,2095,2095,2095,0
20240906,181800,5194310,2095,2095,2095,2095,0
20240906,181700,5194310,2095,2095,2095,2095,0
20240906,181600,5194310,2095,2095,2095,2095,0
20240906,181500,5194310,2095,2095,2095,2095,0
20240906,181400,5194310,2095,2095,2095,2095,0
20240906,181300,5194310,2095,2095,2095,2095,0
20240906,181200,5194310,2095,2095,2095,2095,0
20240906,181100,5194310,2095,2095,2095,2095,0
20240906,181000,5194310,2095,2095,2095,2095,0
20240906,180900,5194310,2095,2095,2095,2095,0
20240906,180800,5194310,2095,2095,2095,2095,0
20240906,180700,5194310,2095,2095,2095,2095,0
20240906,180600,5194310,2095,2095,2095,2095,0
20240906,180500,5194310,2095,2095,2095,2095,0
20240906,180400,5194310,2095,2095,2095,2095,0
20240906,180300,5194310,2095,2095,2095,2095,0
20240906,180200,5194310,2095,2095,2095,2095,0
20240906,180100,5194310,2095,2095,2095,2095,0
20240906,180000,5194310,2095,2095,2095,2095,0
20240906,175900,5194310,2095,2095,2095,2095,0
20240906,175800,5194310,2095,2095,2095,2095,10
20240906,175700,5194310,2095,2095,2095,2095,0
20240906,175600,5194310,2095,2095,2095,2095,0
20240906,175500,5194310,2095,2095,2095,2095,0
20240906,175400,5194310,2095,2095,2095,2095,0
20240906,175300,5194310,2095,2095,2095,2095,0
20240906,175200,5194310,2095,2095,2095,2095,0
20240906,175100,5194310,2095,2095,2095,2095,0
20240906,175000,5194310,2095,2095,2095,2095,0
20240906,174900,5194310,2095,2095,2095,2095,0
20240906,174800,5194310,2095,2095,2095,2095,0
20240906,174700,5194310,2095,2095,2095,2095,0
20240906,174600,5194310,2095,2095,2095,2095,0
20240906,174500,5194310,2095,2095,2095,2095,0
20240906,174400,5194310,2095,2095,2095,2095,0
20240906,174300,5194310,2095,2095,2095,2095,0
20240906,174200,5194310,2095,2095,2095,2095,0
20240906,174100,5194310,2095,2095,2095,2095,0
20240906,174000,5194310,2095,2095,2095,2095,0
20240906,173900,5194310,2095,2095,2095,2095,0
20240906,173800,5194310,2095,2095,2095,2095,0
20240906,173700,5194310,2095,2095,2095,2095,0
20240906,173600,5194310,2095,2095,2095,2095,0
20240906,173500,5194310,2095,2095,2095,2095,0
20240906,173400,5194310,2095,2095,2095,2095,0
20240906,173300,5194310,2095,2095,2095,2095,0
20240906,173200,5194310,2095,2095,2095,2095,0
20240906,173100,5194310,2095,2095,2095,2095,0
20240906,173000,5194310,2095,2095,2095,2095,0
20240906,172900,5194310,2095,2095,2095,2095,0
20240906,172800,5194310,2095,2095,2095,2095,10
20240906,172700,5194310,2095,2095,2095,2095,0
20240906,172600,5194310,2095,2095,2095,2095,0
20240906,172500,5194310,2095,2095,2095,2095,0
20240906,172400,5194310,2095,2095,2095,2095,0
20240906,172300,5194310,2095,2095,2095,2095,0
20240906,172200,5194310,2095,2095,2095,2095,0
20240906,172100,5194310,2095,2095,2095,2095,0
20240906,172000,5194310,2095,2095,2095,2095,0
20240906,171900,5194310,2095,2095,2095,2095,0
20240906,171800,5194310,2095,2095,2095,2095,0
20240906,171700,5194310,2095,2095,2095,2095,0
20240906,171600,5194310,2095,2095,2095,2095,0
20240906,171500,5194310,2095,2095,2095,2095,0
20240906,171400,5194310,2095,2095,2095,2095,0
20240906,171300,5194310,2095,2095,2095,2095,0
20240906,171200,5194310,2095,2095,2095,2095,0
20240906,171100,5194310,2095,2095,2095,2095,0
20240906,171000,5194310,2095,2095,2095,2095,0
20240906,170900,5194310,2095,2095,2095,2095,0
20240906,170800,5194310,2095,2095,2095,2095,0
20240906,170700,5194310,2095,2095,2095,2095,0
20240906,170600,5194310,2095,2095,2095,2095,0
20240906,170500,5194310,2095,2095,2095,2095,0
20240906,170400,5194310,2095,2095,2095,2095,0
20240906,170300,5194310,2095,2095,2095,2095,0
20240906,170200,5194310,2095,2095,2095,2095,0
20240906,170100,5194310,2095,2095,2095,2095,0
20240906,170000,5194310,2095,2095,2095,2095,0
20240906,165900,5194310,2095,2095,2095,2095,0
20240906,165800,5194310,2095,2095,2095,2095,10
20240906,165700,5194310,2095,2095,2095,2095,0
20240906,165600,5194310,2095,2095,2095,2095,0
20240906,165500,5194310,2095,2095,2095,2095,0
20240906,165400,5194310,2095,2095,2095,2095,0
20240906,165300,5194310,2095,2095,2095,2095,0
20240906,165200,5194310,2095,2095,2095,2095,0
20240906,165100,5194310,2095,2095,2095,2095,0
20240906,165000,5194310,2095,2095,2095,2095,0
20240906,164900,5194310,2095,2095,2095,2095,0
20240906,164800,5194310,2095,2095,2095,2095,0
20240906,164700,5194310,2095,2095,2095,2095,0
20240906,164600,5194310,2095,2095,2095,2095,0
20240906,164500,5194310,2095,2095,2095,2095,0
20240906,164400,5194310,2095,2095,2095,2095,0
20240906,164300,5194310,2095,2095,2095,2095,0
20240906,164200,5194310,2095,2095,2095,2095,0
20240906,164100,5194310,2095,2095,2095,2095,0
20240906,164000,5194310,2095,2095,2095,2095,0
20240906,163900,5194310,2095,2095,2095,2095,0
20240906,163800,5194310,2095,2095,2095,2095,0
20240906,163700,5194310,2095,2095,2095,2095,0
20240906,163600,5194310,2095,2095,2095,2095,0
20240906,163500,5194310,2095,2095,2095,2095,0
20240906,163400,5194310,2095,2095,2095,2095,0
20240906,163300,5194310,2095,2095,2095,2095,0
20240906,163200,5194310,2095,2095,2095,2095,0
20240906,163100,5194310,2095,2095,2095,2095,0
20240906,163000,5194310,2095,2095,2095,2095,0
20240906,162900,5194310,2095,2095,2095,2095,0
20240906,162800,5194310,2095,2095,2095,2095,10
20240906,162700,5194310,2095,2095,2095,2095,0
20240906,162600,5194310,2095,2095,2095,2095,0
20240906,162500,5194310,2095,2095,2095,2095,0
20240906,162400,5194310,2095,2095,2095,2095,0
20240906,162300,5194310,2095,2095,2095,2095,0
20240906,162200,5194310,2095,2095,2095,2095,0
20240906,162100,5194310,2095,2095,2095,2095,0
20240906,162000,5194310,2095,2095,2095,2095,0
20240906,161900,5194310,2095,2095,2095,2095,0
20240906,161800,5194310,2095,2095,2095,2095,0
20240906,161700,5194310,2095,2095,2095,2095,0
20240906,161600,5194310,2095,2095,2095,2095,0
20240906,161500,5194310,2095,2095,2095,2095,0
20240906,161400,5194310,2095,2095,2095,2095,0
20240906,161300,5194310,2095,2095,2095,2095,0
20240906,161200,5194310,2095,2095,2095,2095,0
20240906,161100,5194310,2095,2095,2095,2095,0
20240906,161000,5194310,2095,2095,2095,2095,0
20240906,160900,5194310,2095,2095,2095,2095,0
20240906,160800,5194310,2095,2095,2095,2095,0
20240906,160700,5194310,2095,2095,2095,2095,0
20240906,160600,5194310,2095,2095,2095,2095,0
20240906,160500,5194310,2095,2095,2095,2095,0
20240906,160400,5194310,2095,2095,2095,2095,0
20240906,160300,5194310,2095,2095,2095,2095,0
20240906,160200,5194310,2095,2095,2095,2095,0
20240906,160100,5194310,2095,2095,2095,2095,0
20240906,160000,5194310,2095,2095,2095,2095,0
20240906,155900,5194310,2095,2095,2095,2095,0
20240906,155800,5194310,2095,2095,2095,2095,10
20240906,155700,5194310,2095,2095,2095,2095,0
20240906,155600,5194310,2095,2095,2095,2095,0
20240906,155500,5194310,2095,2095,2095,2095,0
20240906,155400,5194310,2095,2095,2095,2095,0
20240906,155300,5194310,2095,2095,2095,2095,0
20240906,155200,5194310,2095,2095,2095,2095,0
20240906,155100,5194310,2095,2095,2095,2095,0
20240906,155000,5194310,2095,2095,2095,2095,0
20240906,154900,5194310,2095,2095,2095,2095,0
20240906,154800,5194310,2095,2095,2095,2095,0
20240906,154700,5194310,2095,2095,2095,2095,0
20240906,154600,5194310,2095,2095,2095,2095,0
20240906,154500,5194310,2095,2095,2095,2095,0
20240906,154400,5194310,2095,2095,2095,2095,0
20240906,154300,5194310,2095,2095,2095,2095,0
20240906,154200,5194310,2095,2095,2095,2095,0
20240906,154100,5194310,2095,2095,2095,2095,0
20240906,154000,5194310,2095,2095,2095,2095,0
20240906,153900,5194310,2095,2095,2095,2095,0
20240906,153800,5194310,2095,2095,2095,2095,0
20240906,153700,5194310,2095,2095,2095,2095,0
20240906,153600,5194310,2095,2095,2095,2095,0
20240906,153500,5194310,2095,2095,2095,2095,0
20240906,153400,5194310,2095,2095,2095,2095,0
20240906,153300,5194310,2095,2095,2095,2095,0
20240906,153200,5194310,2095,2095,2095,2095,0
20240906,153100,5194310,2095,2095,2095,2095,0
20240906,153000,5194310,2095,2095,2095,2095,10
20240906,152900,5173360,2095,2095,2095,2095,0
20240906,152800,5173360,2095,2095,2095,2095,0
20240906,152700,5173360,2095,2095,2095,2095,0
20240906,152600,5173360,2095,2095,2095,2095,0
20240906,152500,5173360,2095,2095,2095,2095,0
20240906,152400,5173360,2095,2095,2095,2095,0
20240906,152300,5173360,2095,2095,2095,2095,0
20240906,152200,5173360,2095,2095,2095,2095,0
20240906,152100,5173360,2095,2095,2095,2095,0
20240906,152000,5173360,2095,2095,2095,2095,0
20240906,151900,5173360,2095,2095,2095,2095,1
20240906,151800,5171265,2085,2085,2085,2085,0
20240906,151700,5171265,2085,2085,2085,2085,0
20240906,151600,5171265,2085,2085,2085,2085,0
20240906,151500,5171265,2085,2085,2085,2085,0
20240906,151400,5171265,2085,2085,2085,2085,0
20240906,151300,5171265,2085,2085,2085,2085,0
20240906,151200,5171265,2085,2085,2085,2085,0
20240906,151100,5171265,2085,2085,2085,2085,0
20240906,151000,5171265,2085,2085,2085,2085,0
20240906,150900,5171265,2085,2085,2085,2085,0
20240906,150800,5171265,2085,2085,2085,2085,0
20240906,150700,5171265,2085,2085,2085,2085,0
20240906,150600,5171265,2085,2085,2085,2085,0
20240906,150500,5171265,2085,2085,2085,2085,0
20240906,150400,5171265,2085,2085,2085,2085,0
20240906,150300,5171265,2085,2085,2085,2085,0
20240906,150200,5171265,2085,2085,2085,2085,0
20240906,150100,5171265,2085,2085,2085,2085,0
20240906,150000,5171265,2085,2085,2085,2085,0
20240906,145900,5171265,2085,2085,2085,2085,0
20240906,145800,5171265,2085,2085,2085,2085,0
20240906,145700,5171265,2085,2085,2085,2085,0
20240906,145600,5171265,2085,2085,2085,2085,0
20240906,145500,5171265,2085,2085,2085,2085,0
20240906,145400,5171265,2085,2085,2085,2085,0
20240906,145300,5171265,2085,2085,2085,2085,0
20240906,145200,5171265,2085,2085,2085,2085,0
20240906,145100,5171265,2085,2085,2085,2085,0
20240906,145000,5171265,2085,2085,2085,2085,0
20240906,144900,5171265,2085,2085,2085,2085,0
20240906,144800,5171265,2085,2085,2085,2085,0
20240906,144700,5171265,2085,2085,2085,2085,0
20240906,144600,5171265,2085,2085,2085,2085,0
20240906,144500,5171265,2085,2085,2085,2085,0
20240906,144400,5171265,2085,2085,2085,2085,0
20240906,144300,5171265,2085,2085,2085,2085,0
20240906,144200,5171265,2085,2085,2085,2085,0
20240906,144100,5171265,2085,2085,2085,2085,0
20240906,144000,5171265,2085,2085,2085,2085,0
20240906,143900,5171265,2085,2085,2085,2085,0
20240906,143800,5171265,2085,2085,2085,2085,0
20240906,143700,5171265,2085,2085,2085,2085,0
20240906,143600,5171265,2085,2085,2085,2085,0
20240906,143500,5171265,2085,2085,2085,2085,0
20240906,143400,5171265,2085,2085,2085,2085,0
20240906,143300,5171265,2085,2085,2085,2085,0
20240906,143200,5171265,2085,2085,2085,2085,0
20240906,143100,5171265,2085,2085,2085,2085,0
20240906,143000,5171265,2085,2085,2085,2085,0
20240906,142900,5171265,2085,2085,2085,2085,0
20240906,142800,5171265,2085,2085,2085,2085,0
20240906,142700,5171265,2085,2085,2085,2085,0
20240906,142600,5171265,2085,2085,2085,2085,0
20240906,142500,5171265,2085,2085,2085,2085,0
20240906,142400,5171265,2085,2085,2085,2085,0
20240906,142300,5171265,2085,2085,2085,2085,0
20240906,142200,5171265,2085,2085,2085,2085,0
20240906,142100,5171265,2085,2085,2085,2085,0
20240906,142000,5171265,2085,2085,2085,2085,0
20240906,141900,5171265,2085,2085,2085,2085,0
20240906,141800,5171265,2085,2085,2085,2085,0
20240906,141700,5171265,2085,2085,2085,2085,0
20240906,141600,5171265,2085,2085,2085,2085,0
20240906,141500,5171265,2085,2085,2085,2085,0
20240906,141400,5171265,2085,2085,2085,2085,0
20240906,141300,5171265,2085,2085,2085,2085,0
20240906,141200,5171265,2085,2085,2085,2085,0
20240906,141100,5171265,2085,2085,2085,2085,0
20240906,141000,5171265,2085,2085,2085,2085,0
20240906,140900,5171265,2085,2085,2085,2085,0
20240906,140800,5171265,2085,2085,2085,2085,0
20240906,140700,5171265,2085,2085,2085,2085,0
20240906,140600,5171265,2085,2085,2085,2085,0
20240906,140500,5171265,2085,2085,2085,2085,0
20240906,140400,5171265,2085,2085,2085,2085,0
20240906,140300,5171265,2085,2085,2085,2085,0
20240906,140200,5171265,2085,2085,2085,2085,0
20240906,140100,5171265,2085,2085,2085,2085,0
20240906,140000,5171265,2085,2085,2085,2085,0
20240906,135900,5171265,2085,2085,2085,2085,0
20240906,135800,5171265,2085,2085,2085,2085,0
20240906,135700,5171265,2085,2085,2085,2085,0
20240906,135600,5171265,2085,2085,2085,2085,0
20240906,135500,5171265,2085,2085,2085,2085,0
20240906,135400,5171265,2085,2085,2085,2085,0
20240906,135300,5171265,2085,2085,2085,2085,0
20240906,135200,5171265,2085,2085,2085,2085,0
20240906,135100,5171265,2085,2085,2085,2085,0
20240906,135000,5171265,2085,2085,2085,2085,0
20240906,134900,5171265,2085,2085,2085,2085,246
20240906,134800,4658355,2100,2100,2100,2100,0
20240906,134700,4658355,2100,2100,2100,2100,0
20240906,134600,4658355,2100,2100,2100,2100,0
20240906,134500,4658355,2100,2100,2100,2100,0
20240906,134400,4658355,2100,2100,2100,2100,0
20240906,134300,4658355,2100,2100,2100,2100,0
20240906,134200,4658355,2100,2100,2100,2100,0
20240906,134100,4658355,2100,2100,2100,2100,0
20240906,134000,4658355,2100,2100,2100,2100,0
20240906,133900,4658355,2100,2100,2100,2100,0
20240906,133800,4658355,2100,2100,2100,2100,0
20240906,133700,4658355,2100,2100,2100,2100,0
20240906,133600,4658355,2100,2100,2100,2100,0
20240906,133500,4658355,2100,2100,2100,2100,0
20240906,133400,4658355,2100,2100,2100,2100,0
20240906,133300,4658355,2100,2100,2100,2100,0
20240906,133200,4658355,2100,2100,2100,2100,0
20240906,133100,4658355,2100,2100,2100,2100,0
20240906,133000,4658355,2100,2100,2100,2100,0
20240906,132900,4658355,2100,2100,2100,2100,0
20240906,132800,4658355,2100,2100,2100,2100,0
20240906,132700,4658355,2100,2100,2100,2100,0
20240906,132600,4658355,2100,2100,2100,2100,0
20240906,132500,4658355,2100,2100,2100,2100,0
20240906,132400,4658355,2100,2100,2100,2100,0
20240906,132300,4658355,2100,2100,2100,2100,0
20240906,132200,4658355,2100,2100,2100,2100,0
20240906,132100,4658355,2100,2100,2100,2100,0
20240906,132000,4658355,2100,2100,2100,2100,0
20240906,131900,4658355,2100,2100,2100,2100,0
20240906,131800,4658355,2100,2100,2100,2100,0
20240906,131700,4658355,2100,2100,2100,2100,0
20240906,131600,4658355,2100,2100,2100,2100,0
20240906,131500,4658355,2100,2100,2100,2100,0
20240906,131400,4658355,2100,2100,2100,2100,0
20240906,131300,4658355,2100,2100,2100,2100,0
20240906,131200,4658355,2100,2100,2100,2100,0
20240906,131100,4658355,2100,2100,2100,2100,0
20240906,131000,4658355,2100,2100,2100,2100,0
20240906,130900,4658355,2100,2100,2100,2100,0
20240906,130800,4658355,2100,2100,2100,2100,0
20240906,130700,4658355,2100,2100,2100,2100,0
20240906,130600,4658355,2100,2100,2100,2100,0
20240906,130500,4658355,2100,2100,2100,2100,0
20240906,130400,4658355,2100,2100,2100,2100,0
20240906,130300,4658355,2100,2100,2100,2100,0
20240906,130200,4658355,2100,2100,2100,2100,0
20240906,130100,4658355,2100,2100,2100,2100,0
20240906,130000,4658355,2100,2100,2100,2100,0
20240906,125900,4658355,2100,2100,2100,2100,0
20240906,125800,4658355,2100,2100,2100,2100,0
20240906,125700,4658355,2100,2100,2100,2100,0
20240906,125600,4658355,2100,2100,2100,2100,0
20240906,125500,4658355,2100,2100,2100,2100,0
20240906,125400,4658355,2100,2100,2100,2100,0
20240906,125300,4658355,2100,2100,2100,2100,0
20240906,125200,4658355,2100,2100,2100,2100,0
20240906,125100,4658355,2100,2100,2100,2100,0
20240906,125000,4658355,2100,2100,2100,2100,0
20240906,124900,4658355,2100,2100,2100,2100,0
20240906,124800,4658355,2100,2100,2100,2100,0
20240906,124700,4658355,2100,2100,2100,2100,0
20240906,124600,4658355,2100,2100,2100,2100,0
20240906,124500,4658355,2100,2100,2100,2100,0
20240906,124400,4658355,2100,2100,2100,2100,0
20240906,124300,4658355,2100,2100,2100,2100,0
20240906,124200,4658355,2100,2100,2100,2100,0
20240906,124100,4658355,2100,2100,2100,2100,0
20240906,124000,4658355,2100,2100,2100,2100,0
20240906,123900,4658355,2100,2100,2100,2100,0
20240906,123800,4658355,2100,2100,2100,2100,0
20240906,123700,4658355,2100,2100,2100,2100,0
20240906,123600,4658355,2100,2100,2100,2100,0
20240906,123500,4658355,2100,2100,2100,2100,0
20240906,123400,4658355,2100,2100,2100,2100,0
20240906,123300,4658355,2100,2100,2100,2100,0
20240906,123200,4658355,2100,2100,2100,2100,0
20240906,123100,4658355,2100,2100,2100,2100,0
20240906,123000,4658355,2100,2100,2100,2100,0
20240906,122900,4658355,2100,2100,2100,2100,0
20240906,122800,4658355,2100,2100,2100,2100,0
20240906,122700,4658355,2100,2100,2100,2100,0
20240906,122600,4658355,2100,2100,2100,2100,0
20240906,122500,4658355,2100,2100,2100,2100,0
20240906,122400,4658355,2100,2100,2100,2100,0
20240906,122300,4658355,2100,2100,2100,2100,0
20240906,122200,4658355,2100,2100,2100,2100,0
20240906,122100,4658355,2100,2100,2100,2100,0
20240906,122000,4658355,2100,2100,2100,2100,0
20240906,121900,4658355,2100,2100,2100,2100,0
20240906,121800,4658355,2100,2100,2100,2100,0
20240906,121700,4658355,2100,2100,2100,2100,0
20240906,121600,4658355,2100,2100,2100,2100,0
20240906,121500,4658355,2100,2100,2100,2100,0
20240906,121400,4658355,2100,2100,2100,2100,0
20240906,121300,4658355,2100,2100,2100,2100,0
20240906,121200,4658355,2100,2100,2100,2100,0
20240906,121100,4658355,2100,2100,2100,2100,0
20240906,121000,4658355,2100,2100,2100,2100,0
20240906,120900,4658355,2100,2100,2100,2100,0
20240906,120800,4658355,2100,2100,2100,2100,0
20240906,120700,4658355,2100,2100,2100,2100,0
20240906,120600,4658355,2100,2100,2100,2100,0
20240906,120500,4658355,2100,2100,2100,2100,0
20240906,120400,4658355,2100,2100,2100,2100,0
20240906,120300,4658355,2100,2100,2100,2100,0
20240906,120200,4658355,2100,2100,2100,2100,0
20240906,120100,4658355,2100,2100,2100,2100,0
20240906,120000,4658355,2100,2100,2100,2100,0
20240906,115900,4658355,2100,2100,2100,2100,0
20240906,115800,4658355,2100,2100,2100,2100,0
20240906,115700,4658355,2100,2100,2100,2100,0
20240906,115600,4658355,2100,2100,2100,2100,0
20240906,115500,4658355,2100,2100,2100,2100,0
20240906,115400,4658355,2100,2100,2100,2100,0
20240906,115300,4658355,2100,2100,2100,2100,1
20240906,115200,4656255,2100,2100,2100,2100,0
20240906,115100,4656255,2100,2100,2100,2100,0
20240906,115000,4656255,2100,2100,2100,2100,0
20240906,114900,4656255,2100,2100,2100,2100,0
20240906,114800,4656255,2100,2100,2100,2100,0
20240906,114700,4656255,2100,2100,2100,2100,0
20240906,114600,4656255,2100,2100,2100,2100,0
20240906,114500,4656255,2100,2100,2100,2100,0
20240906,114400,4656255,2100,2100,2100,2100,0
20240906,114300,4656255,2100,2100,2100,2100,0
20240906,114200,4656255,2100,2100,2100,2100,0
20240906,114100,4656255,2100,2100,2100,2100,0
20240906,114000,4656255,2100,2100,2100,2100,0
20240906,113900,4656255,2100,2100,2100,2100,0
20240906,113800,4656255,2100,2100,2100,2100,0
20240906,113700,4656255,2100,2100,2100,2100,0
20240906,113600,4656255,2100,2100,2100,2100,0
20240906,113500,4656255,2100,2100,2100,2100,0
20240906,113400,4656255,2100,2100,2100,2100,0
20240906,113300,4656255,2100,2100,2100,2100,0
20240906,113200,4656255,2100,2100,2100,2100,0
20240906,113100,4656255,2100,2100,2100,2100,0
20240906,113000,4656255,2100,2100,2100,2100,0
20240906,112900,4656255,2100,2100,2100,2100,0
20240906,112800,4656255,2100,2100,2100,2100,0
20240906,112700,4656255,2100,2100,2100,2100,0
20240906,112600,4656255,2100,2100,2100,2100,0
20240906,112500,4656255,2100,2100,2100,2100,0
20240906,112400,4656255,2100,2100,2100,2100,1962
20240906,112300,536055,2085,2085,2085,2085,0
20240906,112200,536055,2085,2085,2085,2085,0
20240906,112100,536055,2085,2085,2085,2085,0
20240906,112000,536055,2085,2085,2085,2085,0
20240906,111900,536055,2085,2085,2085,2085,0
20240906,111800,536055,2085,2085,2085,2085,0
20240906,111700,536055,2085,2085,2085,2085,0
20240906,111600,536055,2085,2085,2085,2085,0
20240906,111500,536055,2085,2085,2085,2085,0
20240906,111400,536055,2085,2085,2085,2085,0
20240906,111300,536055,2085,2085,2085,2085,0
20240906,111200,536055,2085,2085,2085,2085,0
20240906,111100,536055,2085,2085,2085,2085,0
20240906,111000,536055,2085,2085,2085,2085,0
20240906,110900,536055,2085,2085,2085,2085,0
20240906,110800,536055,2085,2085,2085,2085,0
20240906,110700,536055,2085,2085,2085,2085,0
20240906,110600,536055,2085,2085,2085,2085,0
20240906,110500,536055,2085,2085,2085,2085,0
20240906,110400,536055,2085,2085,2085,2085,0
20240906,110300,536055,2085,2085,2085,2085,0
20240906,110200,536055,2085,2085,2085,2085,0
20240906,110100,536055,2085,2085,2085,2085,0
20240906,110000,536055,2085,2095,2095,2085,147
20240906,105900,228430,2110,2110,2110,2110,0
20240906,105800,228430,2110,2110,2110,2110,0
20240906,105700,228430,2110,2110,2110,2110,0
20240906,105600,228430,2110,2110,2110,2110,0
20240906,105500,228430,2110,2110,2110,2110,0
20240906,105400,228430,2110,2110,2110,2110,0
20240906,105300,228430,2110,2110,2110,2110,0
20240906,105200,228430,2110,2110,2110,2110,0
20240906,105100,228430,2110,2110,2110,2110,0
20240906,105000,228430,2110,2110,2110,2110,0
20240906,104900,228430,2110,2110,2110,2110,0
20240906,104800,228430,2110,2110,2110,2110,0
20240906,104700,228430,2110,2110,2110,2110,0
20240906,104600,228430,2110,2110,2110,2110,0
20240906,104500,228430,2110,2110,2110,2110,0
20240906,104400,228430,2110,2110,2110,2110,0
20240906,104300,228430,2110,2110,2110,2110,0
20240906,104200,228430,2110,2110,2110,2110,0
20240906,104100,228430,2110,2110,2110,2110,0
20240906,104000,228430,2110,2110,2110,2110,0
20240906,103900,228430,2110,2110,2110,2110,0
20240906,103800,228430,2110,2110,2110,2110,0
20240906,103700,228430,2110,2110,2110,2110,0
20240906,103600,228430,2110,2110,2110,2110,0
20240906,103500,228430,2110,2110,2110,2110,0
20240906,103400,228430,2110,2110,2110,2110,0
20240906,103300,228430,2110,2110,2110,2110,0
20240906,103200,228430,2110,2110,2110,2110,0
20240906,103100,228430,2110,2110,2110,2110,0
20240906,103000,228430,2110,2110,2110,2110,0
20240906,102900,228430,2110,2110,2110,2110,0
20240906,102800,228430,2110,2110,2110,2110,0
20240906,102700,228430,2110,2110,2110,2110,0
20240906,102600,228430,2110,2110,2110,2110,0
20240906,102500,228430,2110,2110,2110,2110,0
20240906,102400,228430,2110,2110,2110,2110,0
20240906,102300,228430,2110,2110,2110,2110,0
20240906,102200,228430,2110,2110,2110,2110,0
20240906,102100,228430,2110,2110,2110,2110,0
20240906,102000,228430,2110,2110,2110,2110,0
20240906,101900,228430,2110,2110,2110,2110,0
20240906,101800,228430,2110,2110,2110,2110,0
20240906,101700,228430,2110,2110,2110,2110,0
20240906,101600,228430,2110,2110,2110,2110,0
20240906,101500,228430,2110,2110,2110,2110,0
20240906,101400,228430,2110,2110,2110,2110,0
20240906,101300,228430,2110,2110,2110,2110,0
20240906,101200,228430,2110,2110,2110,2110,0
20240906,101100,228430,2110,2110,2110,2110,0
20240906,101000,228430,2110,2110,2110,2110,0
20240906,100900,228430,2110,2110,2110,2110,0
20240906,100800,228430,2110,2110,2110,2110,0
20240906,100700,228430,2110,2110,2110,2110,0
20240906,100600,228430,2110,2110,2110,2110,0
20240906,100500,228430,2110,2110,2110,2110,0
20240906,100400,228430,2110,2110,2110,2110,0
20240906,100300,228430,2110,2110,2110,2110,0
20240906,100200,228430,2110,2110,2110,2110,0
20240906,100100,228430,2110,2110,2110,2110,0
20240906,100000,228430,2110,2110,2110,2110,0
20240906,095900,228430,2110,2110,2110,2110,0
20240906,095800,228430,2110,2110,2110,2110,0
20240906,095700,228430,2110,2110,2110,2110,0
20240906,095600,228430,2110,2110,2110,2110,1
20240906,095500,226320,2095,2095,2095,2095,0
20240906,095400,226320,2095,2095,2095,2095,0
20240906,095300,226320,2095,2095,2095,2095,0
20240906,095200,226320,2095,2095,2095,2095,0
20240906,095100,226320,2095,2095,2095,2095,24
20240906,095000,176040,2095,2095,2095,2095,0
20240906,094900,176040,2095,2095,2095,2095,0
20240906,094800,176040,2095,2095,2095,2095,0
20240906,094700,176040,2095,2095,2095,2095,0
20240906,094600,176040,2095,2095,2095,2095,0
20240906,094500,176040,2095,2095,2095,2095,0
20240906,094400,176040,2095,2095,2095,2095,0
20240906,094300,176040,2095,2095,2095,2095,0
20240906,094200,176040,2095,2095,2095,2095,2
20240906,094100,171850,2110,2110,2110,2110,0
20240906,094000,171850,2110,2110,2110,2110,0
20240906,093900,171850,2110,2095,2110,2095,10
20240906,093800,150840,2095,2095,2095,2095,0
20240906,093700,150840,2095,2095,2095,2095,0
20240906,093600,150840,2095,2095,2095,2095,24
20240906,093500,100560,2095,2095,2095,2095,0
20240906,093400,100560,2095,2095,2095,2095,0
20240906,093300,100560,2095,2095,2095,2095,0
20240906,093200,100560,2095,2095,2095,2095,0
20240906,093100,100560,2095,2095,2095,2095,24
20240906,093000,50280,2095,2095,2095,2095,24
20240906,092900,0,2105,2105,2105,2105,0
20240906,092800,0,2105,2105,2105,2105,0
20240906,092700,0,2105,2105,2105,2105,0
20240906,092600,0,2105,2105,2105,2105,0
20240906,092500,0,2105,2105,2105,2105,0
20240906,092400,0,2105,2105,2105,2105,0
20240906,092300,0,2105,2105,2105,2105,0
20240906,092200,0,2105,2105,2105,2105,0
20240906,092100,0,2105,2105,2105,2105,0
20240906,092000,0,2105,2105,2105,2105,0
20240906,091900,0,2105,2105,2105,2105,0
20240906,091800,0,2105,2105,2105,2105,0
20240906,091700,0,2105,2105,2105,2105,0
20240906,091600,0,2105,2105,2105,2105,0
20240906,091500,0,2105,2105,2105,2105,0
20240906,091400,0,2105,2105,2105,2105,0
20240906,091300,0,2105,2105,2105,2105,0
20240906,091200,0,2105,2105,2105,2105,0
20240906,091100,0,2105,2105,2105,2105,0
20240906,091000,0,2105,2105,2105,2105,0
20240906,090900,0,2105,2105,2105,2105,0
20240906,090800,0,2105,2105,2105,2105,0
20240906,090700,0,2105,2105,2105,2105,0
20240906,090600,0,2105,2105,2105,2105,0
20240906,090500,0,2105,2105,2105,2105,0
20240906,090400,0,2105,2105,2105,2105,0
20240906,090300,0,2105,2105,2105,2105,0
20240906,090200,0,2105,2105,2105,2105,0
20240906,090100,0,2105,2105,2105,2105,0
20240906,090000,0,2105,2105,2105,2105,0