KissMeData/445360/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,212900,554535,2100,2100,2100,2100,1
20240913,212800,554535,2100,2100,2100,2100,0
20240913,212700,554535,2100,2100,2100,2100,0
20240913,212600,554535,2100,2100,2100,2100,0
20240913,212500,554535,2100,2100,2100,2100,0
20240913,212400,554535,2100,2100,2100,2100,0
20240913,212300,554535,2100,2100,2100,2100,0
20240913,212200,554535,2100,2100,2100,2100,0
20240913,212100,554535,2100,2100,2100,2100,0
20240913,212000,554535,2100,2100,2100,2100,0
20240913,211900,554535,2100,2100,2100,2100,0
20240913,211800,554535,2100,2100,2100,2100,0
20240913,211700,554535,2100,2100,2100,2100,0
20240913,211600,554535,2100,2100,2100,2100,0
20240913,211500,554535,2100,2100,2100,2100,0
20240913,211400,554535,2100,2100,2100,2100,0
20240913,211300,554535,2100,2100,2100,2100,0
20240913,211200,554535,2100,2100,2100,2100,0
20240913,211100,554535,2100,2100,2100,2100,0
20240913,211000,554535,2100,2100,2100,2100,0
20240913,210900,554535,2100,2100,2100,2100,0
20240913,210800,554535,2100,2100,2100,2100,0
20240913,210700,554535,2100,2100,2100,2100,0
20240913,210600,554535,2100,2100,2100,2100,0
20240913,210500,554535,2100,2100,2100,2100,0
20240913,210400,554535,2100,2100,2100,2100,0
20240913,210300,554535,2100,2100,2100,2100,0
20240913,210200,554535,2100,2100,2100,2100,0
20240913,210100,554535,2100,2100,2100,2100,0
20240913,210000,554535,2100,2100,2100,2100,0
20240913,205900,554535,2100,2100,2100,2100,1
20240913,205800,554535,2100,2100,2100,2100,0
20240913,205700,554535,2100,2100,2100,2100,0
20240913,205600,554535,2100,2100,2100,2100,0
20240913,205500,554535,2100,2100,2100,2100,0
20240913,205400,554535,2100,2100,2100,2100,0
20240913,205300,554535,2100,2100,2100,2100,0
20240913,205200,554535,2100,2100,2100,2100,0
20240913,205100,554535,2100,2100,2100,2100,0
20240913,205000,554535,2100,2100,2100,2100,0
20240913,204900,554535,2100,2100,2100,2100,0
20240913,204800,554535,2100,2100,2100,2100,0
20240913,204700,554535,2100,2100,2100,2100,0
20240913,204600,554535,2100,2100,2100,2100,0
20240913,204500,554535,2100,2100,2100,2100,0
20240913,204400,554535,2100,2100,2100,2100,0
20240913,204300,554535,2100,2100,2100,2100,0
20240913,204200,554535,2100,2100,2100,2100,0
20240913,204100,554535,2100,2100,2100,2100,0
20240913,204000,554535,2100,2100,2100,2100,0
20240913,203900,554535,2100,2100,2100,2100,0
20240913,203800,554535,2100,2100,2100,2100,0
20240913,203700,554535,2100,2100,2100,2100,0
20240913,203600,554535,2100,2100,2100,2100,0
20240913,203500,554535,2100,2100,2100,2100,0
20240913,203400,554535,2100,2100,2100,2100,0
20240913,203300,554535,2100,2100,2100,2100,0
20240913,203200,554535,2100,2100,2100,2100,0
20240913,203100,554535,2100,2100,2100,2100,0
20240913,203000,554535,2100,2100,2100,2100,0
20240913,202900,554535,2100,2100,2100,2100,1
20240913,202800,554535,2100,2100,2100,2100,0
20240913,202700,554535,2100,2100,2100,2100,0
20240913,202600,554535,2100,2100,2100,2100,0
20240913,202500,554535,2100,2100,2100,2100,0
20240913,202400,554535,2100,2100,2100,2100,0
20240913,202300,554535,2100,2100,2100,2100,0
20240913,202200,554535,2100,2100,2100,2100,0
20240913,202100,554535,2100,2100,2100,2100,0
20240913,202000,554535,2100,2100,2100,2100,0
20240913,201900,554535,2100,2100,2100,2100,0
20240913,201800,554535,2100,2100,2100,2100,0
20240913,201700,554535,2100,2100,2100,2100,0
20240913,201600,554535,2100,2100,2100,2100,0
20240913,201500,554535,2100,2100,2100,2100,0
20240913,201400,554535,2100,2100,2100,2100,0
20240913,201300,554535,2100,2100,2100,2100,0
20240913,201200,554535,2100,2100,2100,2100,0
20240913,201100,554535,2100,2100,2100,2100,0
20240913,201000,554535,2100,2100,2100,2100,0
20240913,200900,554535,2100,2100,2100,2100,0
20240913,200800,554535,2100,2100,2100,2100,0
20240913,200700,554535,2100,2100,2100,2100,0
20240913,200600,554535,2100,2100,2100,2100,0
20240913,200500,554535,2100,2100,2100,2100,0
20240913,200400,554535,2100,2100,2100,2100,0
20240913,200300,554535,2100,2100,2100,2100,0
20240913,200200,554535,2100,2100,2100,2100,0
20240913,200100,554535,2100,2100,2100,2100,0
20240913,200000,554535,2100,2100,2100,2100,0
20240913,195900,554535,2100,2100,2100,2100,1
20240913,195800,554535,2100,2100,2100,2100,0
20240913,195700,554535,2100,2100,2100,2100,0
20240913,195600,554535,2100,2100,2100,2100,0
20240913,195500,554535,2100,2100,2100,2100,0
20240913,195400,554535,2100,2100,2100,2100,0
20240913,195300,554535,2100,2100,2100,2100,0
20240913,195200,554535,2100,2100,2100,2100,0
20240913,195100,554535,2100,2100,2100,2100,0
20240913,195000,554535,2100,2100,2100,2100,0
20240913,194900,554535,2100,2100,2100,2100,0
20240913,194800,554535,2100,2100,2100,2100,0
20240913,194700,554535,2100,2100,2100,2100,0
20240913,194600,554535,2100,2100,2100,2100,0
20240913,194500,554535,2100,2100,2100,2100,0
20240913,194400,554535,2100,2100,2100,2100,0
20240913,194300,554535,2100,2100,2100,2100,0
20240913,194200,554535,2100,2100,2100,2100,0
20240913,194100,554535,2100,2100,2100,2100,0
20240913,194000,554535,2100,2100,2100,2100,0
20240913,193900,554535,2100,2100,2100,2100,0
20240913,193800,554535,2100,2100,2100,2100,0
20240913,193700,554535,2100,2100,2100,2100,0
20240913,193600,554535,2100,2100,2100,2100,0
20240913,193500,554535,2100,2100,2100,2100,0
20240913,193400,554535,2100,2100,2100,2100,0
20240913,193300,554535,2100,2100,2100,2100,0
20240913,193200,554535,2100,2100,2100,2100,0
20240913,193100,554535,2100,2100,2100,2100,0
20240913,193000,554535,2100,2100,2100,2100,0
20240913,192900,554535,2100,2100,2100,2100,1
20240913,192800,554535,2100,2100,2100,2100,0
20240913,192700,554535,2100,2100,2100,2100,0
20240913,192600,554535,2100,2100,2100,2100,0
20240913,192500,554535,2100,2100,2100,2100,0
20240913,192400,554535,2100,2100,2100,2100,0
20240913,192300,554535,2100,2100,2100,2100,0
20240913,192200,554535,2100,2100,2100,2100,0
20240913,192100,554535,2100,2100,2100,2100,0
20240913,192000,554535,2100,2100,2100,2100,0
20240913,191900,554535,2100,2100,2100,2100,0
20240913,191800,554535,2100,2100,2100,2100,0
20240913,191700,554535,2100,2100,2100,2100,0
20240913,191600,554535,2100,2100,2100,2100,0
20240913,191500,554535,2100,2100,2100,2100,0
20240913,191400,554535,2100,2100,2100,2100,0
20240913,191300,554535,2100,2100,2100,2100,0
20240913,191200,554535,2100,2100,2100,2100,0
20240913,191100,554535,2100,2100,2100,2100,0
20240913,191000,554535,2100,2100,2100,2100,0
20240913,190900,554535,2100,2100,2100,2100,0
20240913,190800,554535,2100,2100,2100,2100,0
20240913,190700,554535,2100,2100,2100,2100,0
20240913,190600,554535,2100,2100,2100,2100,0
20240913,190500,554535,2100,2100,2100,2100,0
20240913,190400,554535,2100,2100,2100,2100,0
20240913,190300,554535,2100,2100,2100,2100,0
20240913,190200,554535,2100,2100,2100,2100,0
20240913,190100,554535,2100,2100,2100,2100,0
20240913,190000,554535,2100,2100,2100,2100,0
20240913,185900,554535,2100,2100,2100,2100,1
20240913,185800,554535,2100,2100,2100,2100,0
20240913,185700,554535,2100,2100,2100,2100,0
20240913,185600,554535,2100,2100,2100,2100,0
20240913,185500,554535,2100,2100,2100,2100,0
20240913,185400,554535,2100,2100,2100,2100,0
20240913,185300,554535,2100,2100,2100,2100,0
20240913,185200,554535,2100,2100,2100,2100,0
20240913,185100,554535,2100,2100,2100,2100,0
20240913,185000,554535,2100,2100,2100,2100,0
20240913,184900,554535,2100,2100,2100,2100,0
20240913,184800,554535,2100,2100,2100,2100,0
20240913,184700,554535,2100,2100,2100,2100,0
20240913,184600,554535,2100,2100,2100,2100,0
20240913,184500,554535,2100,2100,2100,2100,0
20240913,184400,554535,2100,2100,2100,2100,0
20240913,184300,554535,2100,2100,2100,2100,0
20240913,184200,554535,2100,2100,2100,2100,0
20240913,184100,554535,2100,2100,2100,2100,0
20240913,184000,554535,2100,2100,2100,2100,0
20240913,183900,554535,2100,2100,2100,2100,0
20240913,183800,554535,2100,2100,2100,2100,0
20240913,183700,554535,2100,2100,2100,2100,0
20240913,183600,554535,2100,2100,2100,2100,0
20240913,183500,554535,2100,2100,2100,2100,0
20240913,183400,554535,2100,2100,2100,2100,0
20240913,183300,554535,2100,2100,2100,2100,0
20240913,183200,554535,2100,2100,2100,2100,0
20240913,183100,554535,2100,2100,2100,2100,0
20240913,183000,554535,2100,2100,2100,2100,0
20240913,182900,554535,2100,2100,2100,2100,1
20240913,182800,554535,2100,2100,2100,2100,0
20240913,182700,554535,2100,2100,2100,2100,0
20240913,182600,554535,2100,2100,2100,2100,0
20240913,182500,554535,2100,2100,2100,2100,0
20240913,182400,554535,2100,2100,2100,2100,0
20240913,182300,554535,2100,2100,2100,2100,0
20240913,182200,554535,2100,2100,2100,2100,0
20240913,182100,554535,2100,2100,2100,2100,0
20240913,182000,554535,2100,2100,2100,2100,0
20240913,181900,554535,2100,2100,2100,2100,0
20240913,181800,554535,2100,2100,2100,2100,0
20240913,181700,554535,2100,2100,2100,2100,0
20240913,181600,554535,2100,2100,2100,2100,0
20240913,181500,554535,2100,2100,2100,2100,0
20240913,181400,554535,2100,2100,2100,2100,0
20240913,181300,554535,2100,2100,2100,2100,0
20240913,181200,554535,2100,2100,2100,2100,0
20240913,181100,554535,2100,2100,2100,2100,0
20240913,181000,554535,2100,2100,2100,2100,0
20240913,180900,554535,2100,2100,2100,2100,0
20240913,180800,554535,2100,2100,2100,2100,0
20240913,180700,554535,2100,2100,2100,2100,0
20240913,180600,554535,2100,2100,2100,2100,0
20240913,180500,554535,2100,2100,2100,2100,0
20240913,180400,554535,2100,2100,2100,2100,0
20240913,180300,554535,2100,2100,2100,2100,0
20240913,180200,554535,2100,2100,2100,2100,0
20240913,180100,554535,2100,2100,2100,2100,0
20240913,180000,554535,2100,2100,2100,2100,0
20240913,175900,554535,2100,2100,2100,2100,1
20240913,175800,554535,2100,2100,2100,2100,0
20240913,175700,554535,2100,2100,2100,2100,0
20240913,175600,554535,2100,2100,2100,2100,0
20240913,175500,554535,2100,2100,2100,2100,0
20240913,175400,554535,2100,2100,2100,2100,0
20240913,175300,554535,2100,2100,2100,2100,0
20240913,175200,554535,2100,2100,2100,2100,0
20240913,175100,554535,2100,2100,2100,2100,0
20240913,175000,554535,2100,2100,2100,2100,0
20240913,174900,554535,2100,2100,2100,2100,0
20240913,174800,554535,2100,2100,2100,2100,0
20240913,174700,554535,2100,2100,2100,2100,0
20240913,174600,554535,2100,2100,2100,2100,0
20240913,174500,554535,2100,2100,2100,2100,0
20240913,174400,554535,2100,2100,2100,2100,0
20240913,174300,554535,2100,2100,2100,2100,0
20240913,174200,554535,2100,2100,2100,2100,0
20240913,174100,554535,2100,2100,2100,2100,0
20240913,174000,554535,2100,2100,2100,2100,0
20240913,173900,554535,2100,2100,2100,2100,0
20240913,173800,554535,2100,2100,2100,2100,0
20240913,173700,554535,2100,2100,2100,2100,0
20240913,173600,554535,2100,2100,2100,2100,0
20240913,173500,554535,2100,2100,2100,2100,0
20240913,173400,554535,2100,2100,2100,2100,0
20240913,173300,554535,2100,2100,2100,2100,0
20240913,173200,554535,2100,2100,2100,2100,0
20240913,173100,554535,2100,2100,2100,2100,0
20240913,173000,554535,2100,2100,2100,2100,0
20240913,172900,554535,2100,2100,2100,2100,1
20240913,172800,554535,2100,2100,2100,2100,0
20240913,172700,554535,2100,2100,2100,2100,0
20240913,172600,554535,2100,2100,2100,2100,0
20240913,172500,554535,2100,2100,2100,2100,0
20240913,172400,554535,2100,2100,2100,2100,0
20240913,172300,554535,2100,2100,2100,2100,0
20240913,172200,554535,2100,2100,2100,2100,0
20240913,172100,554535,2100,2100,2100,2100,0
20240913,172000,554535,2100,2100,2100,2100,0
20240913,171900,554535,2100,2100,2100,2100,0
20240913,171800,554535,2100,2100,2100,2100,0
20240913,171700,554535,2100,2100,2100,2100,0
20240913,171600,554535,2100,2100,2100,2100,0
20240913,171500,554535,2100,2100,2100,2100,0
20240913,171400,554535,2100,2100,2100,2100,0
20240913,171300,554535,2100,2100,2100,2100,0
20240913,171200,554535,2100,2100,2100,2100,0
20240913,171100,554535,2100,2100,2100,2100,0
20240913,171000,554535,2100,2100,2100,2100,0
20240913,170900,554535,2100,2100,2100,2100,0
20240913,170800,554535,2100,2100,2100,2100,0
20240913,170700,554535,2100,2100,2100,2100,0
20240913,170600,554535,2100,2100,2100,2100,0
20240913,170500,554535,2100,2100,2100,2100,0
20240913,170400,554535,2100,2100,2100,2100,0
20240913,170300,554535,2100,2100,2100,2100,0
20240913,170200,554535,2100,2100,2100,2100,0
20240913,170100,554535,2100,2100,2100,2100,0
20240913,170000,554535,2100,2100,2100,2100,0
20240913,165900,554535,2100,2100,2100,2100,1
20240913,165800,554535,2100,2100,2100,2100,0
20240913,165700,554535,2100,2100,2100,2100,0
20240913,165600,554535,2100,2100,2100,2100,0
20240913,165500,554535,2100,2100,2100,2100,0
20240913,165400,554535,2100,2100,2100,2100,0
20240913,165300,554535,2100,2100,2100,2100,0
20240913,165200,554535,2100,2100,2100,2100,0
20240913,165100,554535,2100,2100,2100,2100,0
20240913,165000,554535,2100,2100,2100,2100,0
20240913,164900,554535,2100,2100,2100,2100,0
20240913,164800,554535,2100,2100,2100,2100,0
20240913,164700,554535,2100,2100,2100,2100,0
20240913,164600,554535,2100,2100,2100,2100,0
20240913,164500,554535,2100,2100,2100,2100,0
20240913,164400,554535,2100,2100,2100,2100,0
20240913,164300,554535,2100,2100,2100,2100,0
20240913,164200,554535,2100,2100,2100,2100,0
20240913,164100,554535,2100,2100,2100,2100,0
20240913,164000,554535,2100,2100,2100,2100,0
20240913,163900,554535,2100,2100,2100,2100,0
20240913,163800,554535,2100,2100,2100,2100,0
20240913,163700,554535,2100,2100,2100,2100,0
20240913,163600,554535,2100,2100,2100,2100,0
20240913,163500,554535,2100,2100,2100,2100,0
20240913,163400,554535,2100,2100,2100,2100,0
20240913,163300,554535,2100,2100,2100,2100,0
20240913,163200,554535,2100,2100,2100,2100,0
20240913,163100,554535,2100,2100,2100,2100,0
20240913,163000,554535,2100,2100,2100,2100,0
20240913,162900,554535,2100,2100,2100,2100,1
20240913,162800,554535,2100,2100,2100,2100,0
20240913,162700,554535,2100,2100,2100,2100,0
20240913,162600,554535,2100,2100,2100,2100,0
20240913,162500,554535,2100,2100,2100,2100,0
20240913,162400,554535,2100,2100,2100,2100,0
20240913,162300,554535,2100,2100,2100,2100,0
20240913,162200,554535,2100,2100,2100,2100,0
20240913,162100,554535,2100,2100,2100,2100,0
20240913,162000,554535,2100,2100,2100,2100,0
20240913,161900,554535,2100,2100,2100,2100,0
20240913,161800,554535,2100,2100,2100,2100,0
20240913,161700,554535,2100,2100,2100,2100,0
20240913,161600,554535,2100,2100,2100,2100,0
20240913,161500,554535,2100,2100,2100,2100,0
20240913,161400,554535,2100,2100,2100,2100,0
20240913,161300,554535,2100,2100,2100,2100,0
20240913,161200,554535,2100,2100,2100,2100,0
20240913,161100,554535,2100,2100,2100,2100,0
20240913,161000,554535,2100,2100,2100,2100,0
20240913,160900,554535,2100,2100,2100,2100,0
20240913,160800,554535,2100,2100,2100,2100,0
20240913,160700,554535,2100,2100,2100,2100,0
20240913,160600,554535,2100,2100,2100,2100,0
20240913,160500,554535,2100,2100,2100,2100,0
20240913,160400,554535,2100,2100,2100,2100,0
20240913,160300,554535,2100,2100,2100,2100,0
20240913,160200,554535,2100,2100,2100,2100,0
20240913,160100,554535,2100,2100,2100,2100,0
20240913,160000,554535,2100,2100,2100,2100,0
20240913,155900,554535,2100,2100,2100,2100,1
20240913,155800,554535,2100,2100,2100,2100,0
20240913,155700,554535,2100,2100,2100,2100,0
20240913,155600,554535,2100,2100,2100,2100,0
20240913,155500,554535,2100,2100,2100,2100,0
20240913,155400,554535,2100,2100,2100,2100,0
20240913,155300,554535,2100,2100,2100,2100,0
20240913,155200,554535,2100,2100,2100,2100,0
20240913,155100,554535,2100,2100,2100,2100,0
20240913,155000,554535,2100,2100,2100,2100,0
20240913,154900,554535,2100,2100,2100,2100,0
20240913,154800,554535,2100,2100,2100,2100,0
20240913,154700,554535,2100,2100,2100,2100,0
20240913,154600,554535,2100,2100,2100,2100,0
20240913,154500,554535,2100,2100,2100,2100,0
20240913,154400,554535,2100,2100,2100,2100,0
20240913,154300,554535,2100,2100,2100,2100,0
20240913,154200,554535,2100,2100,2100,2100,0
20240913,154100,554535,2100,2100,2100,2100,0
20240913,154000,554535,2100,2100,2100,2100,0
20240913,153900,554535,2100,2100,2100,2100,0
20240913,153800,554535,2100,2100,2100,2100,0
20240913,153700,554535,2100,2100,2100,2100,0
20240913,153600,554535,2100,2100,2100,2100,0
20240913,153500,554535,2100,2100,2100,2100,0
20240913,153400,554535,2100,2100,2100,2100,0
20240913,153300,554535,2100,2100,2100,2100,0
20240913,153200,554535,2100,2100,2100,2100,0
20240913,153100,554535,2100,2100,2100,2100,0
20240913,153000,554535,2100,2100,2100,2100,0
20240913,152900,554535,2100,2100,2100,2100,0
20240913,152800,554535,2100,2100,2100,2100,0
20240913,152700,554535,2100,2100,2100,2100,0
20240913,152600,554535,2100,2100,2100,2100,0
20240913,152500,554535,2100,2100,2100,2100,0
20240913,152400,554535,2100,2100,2100,2100,0
20240913,152300,554535,2100,2100,2100,2100,0
20240913,152200,554535,2100,2100,2100,2100,0
20240913,152100,554535,2100,2100,2100,2100,0
20240913,152000,554535,2100,2100,2100,2100,0
20240913,151900,554535,2100,2100,2100,2100,0
20240913,151800,554535,2100,2100,2100,2100,0
20240913,151700,554535,2100,2100,2100,2100,0
20240913,151600,554535,2100,2100,2100,2100,0
20240913,151500,554535,2100,2100,2100,2100,0
20240913,151400,554535,2100,2100,2100,2100,0
20240913,151300,554535,2100,2100,2100,2100,0
20240913,151200,554535,2100,2100,2100,2100,0
20240913,151100,554535,2100,2100,2100,2100,0
20240913,151000,554535,2100,2100,2100,2100,0
20240913,150900,554535,2100,2100,2100,2100,0
20240913,150800,554535,2100,2100,2100,2100,0
20240913,150700,554535,2100,2100,2100,2100,0
20240913,150600,554535,2100,2100,2100,2100,0
20240913,150500,554535,2100,2100,2100,2100,0
20240913,150400,554535,2100,2100,2100,2100,0
20240913,150300,554535,2100,2100,2100,2100,0
20240913,150200,554535,2100,2100,2100,2100,0
20240913,150100,554535,2100,2100,2100,2100,0
20240913,150000,554535,2100,2100,2100,2100,0
20240913,145900,554535,2100,2100,2100,2100,0
20240913,145800,554535,2100,2100,2100,2100,0
20240913,145700,554535,2100,2100,2100,2100,0
20240913,145600,554535,2100,2100,2100,2100,0
20240913,145500,554535,2100,2100,2100,2100,0
20240913,145400,554535,2100,2100,2100,2100,0
20240913,145300,554535,2100,2100,2100,2100,0
20240913,145200,554535,2100,2100,2100,2100,0
20240913,145100,554535,2100,2100,2100,2100,0
20240913,145000,554535,2100,2100,2100,2100,0
20240913,144900,554535,2100,2100,2100,2100,0
20240913,144800,554535,2100,2100,2100,2100,0
20240913,144700,554535,2100,2100,2100,2100,0
20240913,144600,554535,2100,2100,2100,2100,0
20240913,144500,554535,2100,2100,2100,2100,0
20240913,144400,554535,2100,2100,2100,2100,0
20240913,144300,554535,2100,2100,2100,2100,0
20240913,144200,554535,2100,2100,2100,2100,0
20240913,144100,554535,2100,2100,2100,2100,0
20240913,144000,554535,2100,2100,2100,2100,0
20240913,143900,554535,2100,2100,2100,2100,0
20240913,143800,554535,2100,2100,2100,2100,0
20240913,143700,554535,2100,2100,2100,2100,0
20240913,143600,554535,2100,2100,2100,2100,0
20240913,143500,554535,2100,2100,2100,2100,0
20240913,143400,554535,2100,2100,2100,2100,0
20240913,143300,554535,2100,2100,2100,2100,0
20240913,143200,554535,2100,2100,2100,2100,0
20240913,143100,554535,2100,2100,2100,2100,0
20240913,143000,554535,2100,2100,2100,2100,0
20240913,142900,554535,2100,2100,2100,2100,0
20240913,142800,554535,2100,2100,2100,2100,0
20240913,142700,554535,2100,2100,2100,2100,0
20240913,142600,554535,2100,2100,2100,2100,0
20240913,142500,554535,2100,2100,2100,2100,0
20240913,142400,554535,2100,2100,2100,2100,0
20240913,142300,554535,2100,2100,2100,2100,0
20240913,142200,554535,2100,2100,2100,2100,0
20240913,142100,554535,2100,2100,2100,2100,0
20240913,142000,554535,2100,2100,2100,2100,0
20240913,141900,554535,2100,2100,2100,2100,0
20240913,141800,554535,2100,2100,2100,2100,0
20240913,141700,554535,2100,2100,2100,2100,0
20240913,141600,554535,2100,2100,2100,2100,0
20240913,141500,554535,2100,2100,2100,2100,0
20240913,141400,554535,2100,2100,2100,2100,0
20240913,141300,554535,2100,2100,2100,2100,0
20240913,141200,554535,2100,2100,2100,2100,0
20240913,141100,554535,2100,2100,2100,2100,0
20240913,141000,554535,2100,2100,2100,2100,0
20240913,140900,554535,2100,2100,2100,2100,0
20240913,140800,554535,2100,2100,2100,2100,0
20240913,140700,554535,2100,2100,2100,2100,0
20240913,140600,554535,2100,2100,2100,2100,0
20240913,140500,554535,2100,2100,2100,2100,0
20240913,140400,554535,2100,2100,2100,2100,0
20240913,140300,554535,2100,2100,2100,2100,0
20240913,140200,554535,2100,2100,2100,2100,0
20240913,140100,554535,2100,2100,2100,2100,0
20240913,140000,554535,2100,2100,2100,2100,1
20240913,135900,552435,2075,2075,2075,2075,0
20240913,135800,552435,2075,2075,2075,2075,0
20240913,135700,552435,2075,2075,2075,2075,0
20240913,135600,552435,2075,2075,2075,2075,0
20240913,135500,552435,2075,2075,2075,2075,0
20240913,135400,552435,2075,2075,2075,2075,0
20240913,135300,552435,2075,2075,2075,2075,0
20240913,135200,552435,2075,2075,2075,2075,0
20240913,135100,552435,2075,2075,2075,2075,0
20240913,135000,552435,2075,2075,2075,2075,0
20240913,134900,552435,2075,2075,2075,2075,0
20240913,134800,552435,2075,2075,2075,2075,0
20240913,134700,552435,2075,2075,2075,2075,0
20240913,134600,552435,2075,2075,2075,2075,0
20240913,134500,552435,2075,2075,2075,2075,0
20240913,134400,552435,2075,2075,2075,2075,0
20240913,134300,552435,2075,2075,2075,2075,0
20240913,134200,552435,2075,2075,2075,2075,0
20240913,134100,552435,2075,2075,2075,2075,0
20240913,134000,552435,2075,2075,2075,2075,0
20240913,133900,552435,2075,2075,2075,2075,0
20240913,133800,552435,2075,2075,2075,2075,0
20240913,133700,552435,2075,2075,2075,2075,0
20240913,133600,552435,2075,2075,2075,2075,0
20240913,133500,552435,2075,2075,2075,2075,0
20240913,133400,552435,2075,2075,2075,2075,0
20240913,133300,552435,2075,2075,2075,2075,0
20240913,133200,552435,2075,2075,2075,2075,0
20240913,133100,552435,2075,2075,2075,2075,0
20240913,133000,552435,2075,2075,2075,2075,0
20240913,132900,552435,2075,2075,2075,2075,0
20240913,132800,552435,2075,2075,2075,2075,0
20240913,132700,552435,2075,2075,2075,2075,0
20240913,132600,552435,2075,2075,2075,2075,0
20240913,132500,552435,2075,2075,2075,2075,0
20240913,132400,552435,2075,2075,2075,2075,0
20240913,132300,552435,2075,2075,2075,2075,0
20240913,132200,552435,2075,2075,2075,2075,0
20240913,132100,552435,2075,2075,2075,2075,0
20240913,132000,552435,2075,2075,2075,2075,0
20240913,131900,552435,2075,2075,2075,2075,0
20240913,131800,552435,2075,2075,2075,2075,0
20240913,131700,552435,2075,2075,2075,2075,0
20240913,131600,552435,2075,2075,2075,2075,0
20240913,131500,552435,2075,2075,2075,2075,0
20240913,131400,552435,2075,2075,2075,2075,0
20240913,131300,552435,2075,2075,2075,2075,0
20240913,131200,552435,2075,2075,2075,2075,0
20240913,131100,552435,2075,2075,2075,2075,0
20240913,131000,552435,2075,2075,2075,2075,0
20240913,130900,552435,2075,2075,2075,2075,0
20240913,130800,552435,2075,2075,2075,2075,0
20240913,130700,552435,2075,2075,2075,2075,0
20240913,130600,552435,2075,2075,2075,2075,0
20240913,130500,552435,2075,2075,2075,2075,0
20240913,130400,552435,2075,2075,2075,2075,0
20240913,130300,552435,2075,2075,2075,2075,0
20240913,130200,552435,2075,2075,2075,2075,0
20240913,130100,552435,2075,2075,2075,2075,0
20240913,130000,552435,2075,2075,2075,2075,0
20240913,125900,552435,2075,2075,2075,2075,0
20240913,125800,552435,2075,2075,2075,2075,0
20240913,125700,552435,2075,2075,2075,2075,0
20240913,125600,552435,2075,2075,2075,2075,0
20240913,125500,552435,2075,2075,2075,2075,0
20240913,125400,552435,2075,2075,2075,2075,0
20240913,125300,552435,2075,2075,2075,2075,0
20240913,125200,552435,2075,2075,2075,2075,0
20240913,125100,552435,2075,2075,2075,2075,0
20240913,125000,552435,2075,2075,2075,2075,0
20240913,124900,552435,2075,2075,2075,2075,0
20240913,124800,552435,2075,2075,2075,2075,0
20240913,124700,552435,2075,2075,2075,2075,0
20240913,124600,552435,2075,2075,2075,2075,0
20240913,124500,552435,2075,2075,2075,2075,0
20240913,124400,552435,2075,2075,2075,2075,0
20240913,124300,552435,2075,2075,2075,2075,0
20240913,124200,552435,2075,2075,2075,2075,0
20240913,124100,552435,2075,2075,2075,2075,0
20240913,124000,552435,2075,2075,2075,2075,0
20240913,123900,552435,2075,2075,2075,2075,0
20240913,123800,552435,2075,2075,2075,2075,0
20240913,123700,552435,2075,2075,2075,2075,0
20240913,123600,552435,2075,2075,2075,2075,0
20240913,123500,552435,2075,2075,2075,2075,0
20240913,123400,552435,2075,2075,2075,2075,0
20240913,123300,552435,2075,2075,2075,2075,0
20240913,123200,552435,2075,2075,2075,2075,0
20240913,123100,552435,2075,2075,2075,2075,10
20240913,123000,531685,2075,2075,2075,2075,0
20240913,122900,531685,2075,2075,2075,2075,0
20240913,122800,531685,2075,2075,2075,2075,0
20240913,122700,531685,2075,2075,2075,2075,0
20240913,122600,531685,2075,2075,2075,2075,0
20240913,122500,531685,2075,2075,2075,2075,0
20240913,122400,531685,2075,2075,2075,2075,0
20240913,122300,531685,2075,2075,2075,2075,0
20240913,122200,531685,2075,2075,2075,2075,0
20240913,122100,531685,2075,2075,2075,2075,0
20240913,122000,531685,2075,2075,2075,2075,0
20240913,121900,531685,2075,2075,2075,2075,0
20240913,121800,531685,2075,2075,2075,2075,0
20240913,121700,531685,2075,2075,2075,2075,0
20240913,121600,531685,2075,2075,2075,2075,0
20240913,121500,531685,2075,2075,2075,2075,0
20240913,121400,531685,2075,2075,2075,2075,0
20240913,121300,531685,2075,2075,2075,2075,0
20240913,121200,531685,2075,2075,2075,2075,0
20240913,121100,531685,2075,2075,2075,2075,0
20240913,121000,531685,2075,2075,2075,2075,0
20240913,120900,531685,2075,2075,2075,2075,0
20240913,120800,531685,2075,2075,2075,2075,0
20240913,120700,531685,2075,2075,2075,2075,0
20240913,120600,531685,2075,2075,2075,2075,0
20240913,120500,531685,2075,2075,2075,2075,0
20240913,120400,531685,2075,2075,2075,2075,0
20240913,120300,531685,2075,2075,2075,2075,0
20240913,120200,531685,2075,2075,2075,2075,0
20240913,120100,531685,2075,2075,2075,2075,0
20240913,120000,531685,2075,2075,2075,2075,0
20240913,115900,531685,2075,2075,2075,2075,0
20240913,115800,531685,2075,2075,2075,2075,0
20240913,115700,531685,2075,2075,2075,2075,0
20240913,115600,531685,2075,2075,2075,2075,0
20240913,115500,531685,2075,2075,2075,2075,0
20240913,115400,531685,2075,2075,2075,2075,0
20240913,115300,531685,2075,2075,2075,2075,0
20240913,115200,531685,2075,2075,2075,2075,0
20240913,115100,531685,2075,2075,2075,2075,0
20240913,115000,531685,2075,2075,2075,2075,0
20240913,114900,531685,2075,2075,2075,2075,0
20240913,114800,531685,2075,2075,2075,2075,0
20240913,114700,531685,2075,2075,2075,2075,0
20240913,114600,531685,2075,2075,2075,2075,0
20240913,114500,531685,2075,2075,2075,2075,0
20240913,114400,531685,2075,2075,2075,2075,0
20240913,114300,531685,2075,2075,2075,2075,0
20240913,114200,531685,2075,2075,2075,2075,0
20240913,114100,531685,2075,2075,2075,2075,0
20240913,114000,531685,2075,2075,2075,2075,0
20240913,113900,531685,2075,2075,2075,2075,0
20240913,113800,531685,2075,2075,2075,2075,0
20240913,113700,531685,2075,2075,2075,2075,0
20240913,113600,531685,2075,2075,2075,2075,0
20240913,113500,531685,2075,2075,2075,2075,0
20240913,113400,531685,2075,2095,2095,2075,250
20240913,113300,10530,2105,2105,2105,2105,0
20240913,113200,10530,2105,2105,2105,2105,0
20240913,113100,10530,2105,2105,2105,2105,0
20240913,113000,10530,2105,2105,2105,2105,0
20240913,112900,10530,2105,2105,2105,2105,0
20240913,112800,10530,2105,2105,2105,2105,0
20240913,112700,10530,2105,2105,2105,2105,0
20240913,112600,10530,2105,2105,2105,2105,0
20240913,112500,10530,2105,2105,2105,2105,0
20240913,112400,10530,2105,2105,2105,2105,0
20240913,112300,10530,2105,2105,2105,2105,0
20240913,112200,10530,2105,2105,2105,2105,0
20240913,112100,10530,2105,2105,2105,2105,0
20240913,112000,10530,2105,2105,2105,2105,0
20240913,111900,10530,2105,2105,2105,2105,0
20240913,111800,10530,2105,2105,2105,2105,0
20240913,111700,10530,2105,2105,2105,2105,0
20240913,111600,10530,2105,2105,2105,2105,0
20240913,111500,10530,2105,2105,2105,2105,0
20240913,111400,10530,2105,2105,2105,2105,0
20240913,111300,10530,2105,2105,2105,2105,0
20240913,111200,10530,2105,2105,2105,2105,0
20240913,111100,10530,2105,2105,2105,2105,0
20240913,111000,10530,2105,2105,2105,2105,0
20240913,110900,10530,2105,2105,2105,2105,0
20240913,110800,10530,2105,2105,2105,2105,0
20240913,110700,10530,2105,2105,2105,2105,0
20240913,110600,10530,2105,2105,2105,2105,0
20240913,110500,10530,2105,2105,2105,2105,0
20240913,110400,10530,2105,2105,2105,2105,0
20240913,110300,10530,2105,2105,2105,2105,0
20240913,110200,10530,2105,2105,2105,2105,0
20240913,110100,10530,2105,2105,2105,2105,0
20240913,110000,10530,2105,2105,2105,2105,0
20240913,105900,10530,2105,2105,2105,2105,0
20240913,105800,10530,2105,2105,2105,2105,0
20240913,105700,10530,2105,2105,2105,2105,0
20240913,105600,10530,2105,2105,2105,2105,0
20240913,105500,10530,2105,2105,2105,2105,0
20240913,105400,10530,2105,2105,2105,2105,0
20240913,105300,10530,2105,2105,2105,2105,0
20240913,105200,10530,2105,2105,2105,2105,0
20240913,105100,10530,2105,2105,2105,2105,0
20240913,105000,10530,2105,2105,2105,2105,0
20240913,104900,10530,2105,2105,2105,2105,0
20240913,104800,10530,2105,2105,2105,2105,0
20240913,104700,10530,2105,2105,2105,2105,0
20240913,104600,10530,2105,2105,2105,2105,0
20240913,104500,10530,2105,2105,2105,2105,0
20240913,104400,10530,2105,2105,2105,2105,0
20240913,104300,10530,2105,2105,2105,2105,0
20240913,104200,10530,2105,2105,2105,2105,0
20240913,104100,10530,2105,2105,2105,2105,0
20240913,104000,10530,2105,2105,2105,2105,0
20240913,103900,10530,2105,2105,2105,2105,0
20240913,103800,10530,2105,2105,2105,2105,0
20240913,103700,10530,2105,2105,2105,2105,0
20240913,103600,10530,2105,2105,2105,2105,0
20240913,103500,10530,2105,2105,2105,2105,0
20240913,103400,10530,2105,2105,2105,2105,0
20240913,103300,10530,2105,2105,2105,2105,0
20240913,103200,10530,2105,2105,2105,2105,0
20240913,103100,10530,2105,2105,2105,2105,0
20240913,103000,10530,2105,2105,2105,2105,0
20240913,102900,10530,2105,2105,2105,2105,0
20240913,102800,10530,2105,2105,2105,2105,0
20240913,102700,10530,2105,2105,2105,2105,0
20240913,102600,10530,2105,2105,2105,2105,0
20240913,102500,10530,2105,2105,2105,2105,0
20240913,102400,10530,2105,2105,2105,2105,0
20240913,102300,10530,2105,2105,2105,2105,0
20240913,102200,10530,2105,2105,2105,2105,0
20240913,102100,10530,2105,2105,2105,2105,0
20240913,102000,10530,2105,2105,2105,2105,0
20240913,101900,10530,2105,2105,2105,2105,0
20240913,101800,10530,2105,2105,2105,2105,0
20240913,101700,10530,2105,2105,2105,2105,0
20240913,101600,10530,2105,2105,2105,2105,0
20240913,101500,10530,2105,2105,2105,2105,0
20240913,101400,10530,2105,2105,2105,2105,0
20240913,101300,10530,2105,2105,2105,2105,0
20240913,101200,10530,2105,2105,2105,2105,0
20240913,101100,10530,2105,2105,2105,2105,0
20240913,101000,10530,2105,2105,2105,2105,0
20240913,100900,10530,2105,2105,2105,2105,0
20240913,100800,10530,2105,2105,2105,2105,0
20240913,100700,10530,2105,2105,2105,2105,0
20240913,100600,10530,2105,2105,2105,2105,0
20240913,100500,10530,2105,2105,2105,2105,0
20240913,100400,10530,2105,2105,2105,2105,0
20240913,100300,10530,2105,2105,2105,2105,0
20240913,100200,10530,2105,2105,2105,2105,0
20240913,100100,10530,2105,2105,2105,2105,0
20240913,100000,10530,2105,2105,2105,2105,0
20240913,095900,10530,2105,2105,2105,2105,0
20240913,095800,10530,2105,2105,2105,2105,0
20240913,095700,10530,2105,2105,2105,2105,0
20240913,095600,10530,2105,2105,2105,2105,0
20240913,095500,10530,2105,2105,2105,2105,0
20240913,095400,10530,2105,2105,2105,2105,0
20240913,095300,10530,2105,2105,2105,2105,0
20240913,095200,10530,2105,2105,2105,2105,0
20240913,095100,10530,2105,2105,2105,2105,0
20240913,095000,10530,2105,2105,2105,2105,0
20240913,094900,10530,2105,2105,2105,2105,0
20240913,094800,10530,2105,2105,2105,2105,0
20240913,094700,10530,2105,2105,2105,2105,0
20240913,094600,10530,2105,2105,2105,2105,0
20240913,094500,10530,2105,2105,2105,2105,0
20240913,094400,10530,2105,2105,2105,2105,0
20240913,094300,10530,2105,2105,2105,2105,0
20240913,094200,10530,2105,2105,2105,2105,0
20240913,094100,10530,2105,2105,2105,2105,0
20240913,094000,10530,2105,2105,2105,2105,0
20240913,093900,10530,2105,2105,2105,2105,4
20240913,093800,2110,2110,2110,2110,2110,0
20240913,093700,2110,2110,2110,2110,2110,0
20240913,093600,2110,2110,2110,2110,2110,0
20240913,093500,2110,2110,2110,2110,2110,0
20240913,093400,2110,2110,2110,2110,2110,0
20240913,093300,2110,2110,2110,2110,2110,0
20240913,093200,2110,2110,2110,2110,2110,0
20240913,093100,2110,2110,2110,2110,2110,0
20240913,093000,2110,2110,2110,2110,2110,0
20240913,092900,2110,2110,2110,2110,2110,0
20240913,092800,2110,2110,2110,2110,2110,0
20240913,092700,2110,2110,2110,2110,2110,0
20240913,092600,2110,2110,2110,2110,2110,0
20240913,092500,2110,2110,2110,2110,2110,0
20240913,092400,2110,2110,2110,2110,2110,1
20240913,092300,0,2090,2090,2090,2090,0
20240913,092200,0,2090,2090,2090,2090,0
20240913,092100,0,2090,2090,2090,2090,0
20240913,092000,0,2090,2090,2090,2090,0
20240913,091900,0,2090,2090,2090,2090,0
20240913,091800,0,2090,2090,2090,2090,0
20240913,091700,0,2090,2090,2090,2090,0
20240913,091600,0,2090,2090,2090,2090,0
20240913,091500,0,2090,2090,2090,2090,0
20240913,091400,0,2090,2090,2090,2090,0
20240913,091300,0,2090,2090,2090,2090,0
20240913,091200,0,2090,2090,2090,2090,0
20240913,091100,0,2090,2090,2090,2090,0
20240913,091000,0,2090,2090,2090,2090,0
20240913,090900,0,2090,2090,2090,2090,0
20240913,090800,0,2090,2090,2090,2090,0
20240913,090700,0,2090,2090,2090,2090,0
20240913,090600,0,2090,2090,2090,2090,0
20240913,090500,0,2090,2090,2090,2090,0
20240913,090400,0,2090,2090,2090,2090,0
20240913,090300,0,2090,2090,2090,2090,0
20240913,090200,0,2090,2090,2090,2090,0
20240913,090100,0,2090,2090,2090,2090,0
20240913,090000,0,2090,2090,2090,2090,0