KissMeData/446840/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212900,32505415,2180,2180,2180,2180,356
20240902,212800,32505415,2180,2180,2180,2180,0
20240902,212700,32505415,2180,2180,2180,2180,0
20240902,212600,32505415,2180,2180,2180,2180,0
20240902,212500,32505415,2180,2180,2180,2180,0
20240902,212400,32505415,2180,2180,2180,2180,0
20240902,212300,32505415,2180,2180,2180,2180,0
20240902,212200,32505415,2180,2180,2180,2180,0
20240902,212100,32505415,2180,2180,2180,2180,0
20240902,212000,32505415,2180,2180,2180,2180,0
20240902,211900,32505415,2180,2180,2180,2180,0
20240902,211800,32505415,2180,2180,2180,2180,0
20240902,211700,32505415,2180,2180,2180,2180,0
20240902,211600,32505415,2180,2180,2180,2180,0
20240902,211500,32505415,2180,2180,2180,2180,0
20240902,211400,32505415,2180,2180,2180,2180,0
20240902,211300,32505415,2180,2180,2180,2180,0
20240902,211200,32505415,2180,2180,2180,2180,0
20240902,211100,32505415,2180,2180,2180,2180,0
20240902,211000,32505415,2180,2180,2180,2180,0
20240902,210900,32505415,2180,2180,2180,2180,0
20240902,210800,32505415,2180,2180,2180,2180,0
20240902,210700,32505415,2180,2180,2180,2180,0
20240902,210600,32505415,2180,2180,2180,2180,0
20240902,210500,32505415,2180,2180,2180,2180,0
20240902,210400,32505415,2180,2180,2180,2180,0
20240902,210300,32505415,2180,2180,2180,2180,0
20240902,210200,32505415,2180,2180,2180,2180,0
20240902,210100,32505415,2180,2180,2180,2180,0
20240902,210000,32505415,2180,2180,2180,2180,0
20240902,205900,32505415,2180,2180,2180,2180,356
20240902,205800,32505415,2180,2180,2180,2180,0
20240902,205700,32505415,2180,2180,2180,2180,0
20240902,205600,32505415,2180,2180,2180,2180,0
20240902,205500,32505415,2180,2180,2180,2180,0
20240902,205400,32505415,2180,2180,2180,2180,0
20240902,205300,32505415,2180,2180,2180,2180,0
20240902,205200,32505415,2180,2180,2180,2180,0
20240902,205100,32505415,2180,2180,2180,2180,0
20240902,205000,32505415,2180,2180,2180,2180,0
20240902,204900,32505415,2180,2180,2180,2180,0
20240902,204800,32505415,2180,2180,2180,2180,0
20240902,204700,32505415,2180,2180,2180,2180,0
20240902,204600,32505415,2180,2180,2180,2180,0
20240902,204500,32505415,2180,2180,2180,2180,0
20240902,204400,32505415,2180,2180,2180,2180,0
20240902,204300,32505415,2180,2180,2180,2180,0
20240902,204200,32505415,2180,2180,2180,2180,0
20240902,204100,32505415,2180,2180,2180,2180,0
20240902,204000,32505415,2180,2180,2180,2180,0
20240902,203900,32505415,2180,2180,2180,2180,0
20240902,203800,32505415,2180,2180,2180,2180,0
20240902,203700,32505415,2180,2180,2180,2180,0
20240902,203600,32505415,2180,2180,2180,2180,0
20240902,203500,32505415,2180,2180,2180,2180,0
20240902,203400,32505415,2180,2180,2180,2180,0
20240902,203300,32505415,2180,2180,2180,2180,0
20240902,203200,32505415,2180,2180,2180,2180,0
20240902,203100,32505415,2180,2180,2180,2180,0
20240902,203000,32505415,2180,2180,2180,2180,0
20240902,202900,32505415,2180,2180,2180,2180,356
20240902,202800,32505415,2180,2180,2180,2180,0
20240902,202700,32505415,2180,2180,2180,2180,0
20240902,202600,32505415,2180,2180,2180,2180,0
20240902,202500,32505415,2180,2180,2180,2180,0
20240902,202400,32505415,2180,2180,2180,2180,0
20240902,202300,32505415,2180,2180,2180,2180,0
20240902,202200,32505415,2180,2180,2180,2180,0
20240902,202100,32505415,2180,2180,2180,2180,0
20240902,202000,32505415,2180,2180,2180,2180,0
20240902,201900,32505415,2180,2180,2180,2180,0
20240902,201800,32505415,2180,2180,2180,2180,0
20240902,201700,32505415,2180,2180,2180,2180,0
20240902,201600,32505415,2180,2180,2180,2180,0
20240902,201500,32505415,2180,2180,2180,2180,0
20240902,201400,32505415,2180,2180,2180,2180,0
20240902,201300,32505415,2180,2180,2180,2180,0
20240902,201200,32505415,2180,2180,2180,2180,0
20240902,201100,32505415,2180,2180,2180,2180,0
20240902,201000,32505415,2180,2180,2180,2180,0
20240902,200900,32505415,2180,2180,2180,2180,0
20240902,200800,32505415,2180,2180,2180,2180,0
20240902,200700,32505415,2180,2180,2180,2180,0
20240902,200600,32505415,2180,2180,2180,2180,0
20240902,200500,32505415,2180,2180,2180,2180,0
20240902,200400,32505415,2180,2180,2180,2180,0
20240902,200300,32505415,2180,2180,2180,2180,0
20240902,200200,32505415,2180,2180,2180,2180,0
20240902,200100,32505415,2180,2180,2180,2180,0
20240902,200000,32505415,2180,2180,2180,2180,0
20240902,195900,32505415,2180,2180,2180,2180,356
20240902,195800,32505415,2180,2180,2180,2180,0
20240902,195700,32505415,2180,2180,2180,2180,0
20240902,195600,32505415,2180,2180,2180,2180,0
20240902,195500,32505415,2180,2180,2180,2180,0
20240902,195400,32505415,2180,2180,2180,2180,0
20240902,195300,32505415,2180,2180,2180,2180,0
20240902,195200,32505415,2180,2180,2180,2180,0
20240902,195100,32505415,2180,2180,2180,2180,0
20240902,195000,32505415,2180,2180,2180,2180,0
20240902,194900,32505415,2180,2180,2180,2180,0
20240902,194800,32505415,2180,2180,2180,2180,0
20240902,194700,32505415,2180,2180,2180,2180,0
20240902,194600,32505415,2180,2180,2180,2180,0
20240902,194500,32505415,2180,2180,2180,2180,0
20240902,194400,32505415,2180,2180,2180,2180,0
20240902,194300,32505415,2180,2180,2180,2180,0
20240902,194200,32505415,2180,2180,2180,2180,0
20240902,194100,32505415,2180,2180,2180,2180,0
20240902,194000,32505415,2180,2180,2180,2180,0
20240902,193900,32505415,2180,2180,2180,2180,0
20240902,193800,32505415,2180,2180,2180,2180,0
20240902,193700,32505415,2180,2180,2180,2180,0
20240902,193600,32505415,2180,2180,2180,2180,0
20240902,193500,32505415,2180,2180,2180,2180,0
20240902,193400,32505415,2180,2180,2180,2180,0
20240902,193300,32505415,2180,2180,2180,2180,0
20240902,193200,32505415,2180,2180,2180,2180,0
20240902,193100,32505415,2180,2180,2180,2180,0
20240902,193000,32505415,2180,2180,2180,2180,0
20240902,192900,32505415,2180,2180,2180,2180,356
20240902,192800,32505415,2180,2180,2180,2180,0
20240902,192700,32505415,2180,2180,2180,2180,0
20240902,192600,32505415,2180,2180,2180,2180,0
20240902,192500,32505415,2180,2180,2180,2180,0
20240902,192400,32505415,2180,2180,2180,2180,0
20240902,192300,32505415,2180,2180,2180,2180,0
20240902,192200,32505415,2180,2180,2180,2180,0
20240902,192100,32505415,2180,2180,2180,2180,0
20240902,192000,32505415,2180,2180,2180,2180,0
20240902,191900,32505415,2180,2180,2180,2180,0
20240902,191800,32505415,2180,2180,2180,2180,0
20240902,191700,32505415,2180,2180,2180,2180,0
20240902,191600,32505415,2180,2180,2180,2180,0
20240902,191500,32505415,2180,2180,2180,2180,0
20240902,191400,32505415,2180,2180,2180,2180,0
20240902,191300,32505415,2180,2180,2180,2180,0
20240902,191200,32505415,2180,2180,2180,2180,0
20240902,191100,32505415,2180,2180,2180,2180,0
20240902,191000,32505415,2180,2180,2180,2180,0
20240902,190900,32505415,2180,2180,2180,2180,0
20240902,190800,32505415,2180,2180,2180,2180,0
20240902,190700,32505415,2180,2180,2180,2180,0
20240902,190600,32505415,2180,2180,2180,2180,0
20240902,190500,32505415,2180,2180,2180,2180,0
20240902,190400,32505415,2180,2180,2180,2180,0
20240902,190300,32505415,2180,2180,2180,2180,0
20240902,190200,32505415,2180,2180,2180,2180,0
20240902,190100,32505415,2180,2180,2180,2180,0
20240902,190000,32505415,2180,2180,2180,2180,0
20240902,185900,32505415,2180,2180,2180,2180,356
20240902,185800,32505415,2180,2180,2180,2180,0
20240902,185700,32505415,2180,2180,2180,2180,0
20240902,185600,32505415,2180,2180,2180,2180,0
20240902,185500,32505415,2180,2180,2180,2180,0
20240902,185400,32505415,2180,2180,2180,2180,0
20240902,185300,32505415,2180,2180,2180,2180,0
20240902,185200,32505415,2180,2180,2180,2180,0
20240902,185100,32505415,2180,2180,2180,2180,0
20240902,185000,32505415,2180,2180,2180,2180,0
20240902,184900,32505415,2180,2180,2180,2180,0
20240902,184800,32505415,2180,2180,2180,2180,0
20240902,184700,32505415,2180,2180,2180,2180,0
20240902,184600,32505415,2180,2180,2180,2180,0
20240902,184500,32505415,2180,2180,2180,2180,0
20240902,184400,32505415,2180,2180,2180,2180,0
20240902,184300,32505415,2180,2180,2180,2180,0
20240902,184200,32505415,2180,2180,2180,2180,0
20240902,184100,32505415,2180,2180,2180,2180,0
20240902,184000,32505415,2180,2180,2180,2180,0
20240902,183900,32505415,2180,2180,2180,2180,0
20240902,183800,32505415,2180,2180,2180,2180,0
20240902,183700,32505415,2180,2180,2180,2180,0
20240902,183600,32505415,2180,2180,2180,2180,0
20240902,183500,32505415,2180,2180,2180,2180,0
20240902,183400,32505415,2180,2180,2180,2180,0
20240902,183300,32505415,2180,2180,2180,2180,0
20240902,183200,32505415,2180,2180,2180,2180,0
20240902,183100,32505415,2180,2180,2180,2180,0
20240902,183000,32505415,2180,2180,2180,2180,0
20240902,182900,32505415,2180,2180,2180,2180,356
20240902,182800,32505415,2180,2180,2180,2180,0
20240902,182700,32505415,2180,2180,2180,2180,0
20240902,182600,32505415,2180,2180,2180,2180,0
20240902,182500,32505415,2180,2180,2180,2180,0
20240902,182400,32505415,2180,2180,2180,2180,0
20240902,182300,32505415,2180,2180,2180,2180,0
20240902,182200,32505415,2180,2180,2180,2180,0
20240902,182100,32505415,2180,2180,2180,2180,0
20240902,182000,32505415,2180,2180,2180,2180,0
20240902,181900,32505415,2180,2180,2180,2180,0
20240902,181800,32505415,2180,2180,2180,2180,0
20240902,181700,32505415,2180,2180,2180,2180,0
20240902,181600,32505415,2180,2180,2180,2180,0
20240902,181500,32505415,2180,2180,2180,2180,0
20240902,181400,32505415,2180,2180,2180,2180,0
20240902,181300,32505415,2180,2180,2180,2180,0
20240902,181200,32505415,2180,2180,2180,2180,0
20240902,181100,32505415,2180,2180,2180,2180,0
20240902,181000,32505415,2180,2180,2180,2180,0
20240902,180900,32505415,2180,2180,2180,2180,0
20240902,180800,32505415,2180,2180,2180,2180,0
20240902,180700,32505415,2180,2180,2180,2180,0
20240902,180600,32505415,2180,2180,2180,2180,0
20240902,180500,32505415,2180,2180,2180,2180,0
20240902,180400,32505415,2180,2180,2180,2180,0
20240902,180300,32505415,2180,2180,2180,2180,0
20240902,180200,32505415,2180,2180,2180,2180,0
20240902,180100,32505415,2180,2180,2180,2180,0
20240902,180000,32505415,2180,2180,2180,2180,0
20240902,175900,32505415,2180,2180,2180,2180,356
20240902,175800,32505415,2180,2180,2180,2180,0
20240902,175700,32505415,2180,2180,2180,2180,0
20240902,175600,32505415,2180,2180,2180,2180,0
20240902,175500,32505415,2180,2180,2180,2180,0
20240902,175400,32505415,2180,2180,2180,2180,0
20240902,175300,32505415,2180,2180,2180,2180,0
20240902,175200,32505415,2180,2180,2180,2180,0
20240902,175100,32505415,2180,2180,2180,2180,0
20240902,175000,32505415,2180,2180,2180,2180,0
20240902,174900,32505415,2180,2180,2180,2180,0
20240902,174800,32505415,2180,2180,2180,2180,0
20240902,174700,32505415,2180,2180,2180,2180,0
20240902,174600,32505415,2180,2180,2180,2180,0
20240902,174500,32505415,2180,2180,2180,2180,0
20240902,174400,32505415,2180,2180,2180,2180,0
20240902,174300,32505415,2180,2180,2180,2180,0
20240902,174200,32505415,2180,2180,2180,2180,0
20240902,174100,32505415,2180,2180,2180,2180,0
20240902,174000,32505415,2180,2180,2180,2180,0
20240902,173900,32505415,2180,2180,2180,2180,0
20240902,173800,32505415,2180,2180,2180,2180,0
20240902,173700,32505415,2180,2180,2180,2180,0
20240902,173600,32505415,2180,2180,2180,2180,0
20240902,173500,32505415,2180,2180,2180,2180,0
20240902,173400,32505415,2180,2180,2180,2180,0
20240902,173300,32505415,2180,2180,2180,2180,0
20240902,173200,32505415,2180,2180,2180,2180,0
20240902,173100,32505415,2180,2180,2180,2180,0
20240902,173000,32505415,2180,2180,2180,2180,0
20240902,172900,32505415,2180,2180,2180,2180,356
20240902,172800,32505415,2180,2180,2180,2180,0
20240902,172700,32505415,2180,2180,2180,2180,0
20240902,172600,32505415,2180,2180,2180,2180,0
20240902,172500,32505415,2180,2180,2180,2180,0
20240902,172400,32505415,2180,2180,2180,2180,0
20240902,172300,32505415,2180,2180,2180,2180,0
20240902,172200,32505415,2180,2180,2180,2180,0
20240902,172100,32505415,2180,2180,2180,2180,0
20240902,172000,32505415,2180,2180,2180,2180,0
20240902,171900,32505415,2180,2180,2180,2180,0
20240902,171800,32505415,2180,2180,2180,2180,0
20240902,171700,32505415,2180,2180,2180,2180,0
20240902,171600,32505415,2180,2180,2180,2180,0
20240902,171500,32505415,2180,2180,2180,2180,0
20240902,171400,32505415,2180,2180,2180,2180,0
20240902,171300,32505415,2180,2180,2180,2180,0
20240902,171200,32505415,2180,2180,2180,2180,0
20240902,171100,32505415,2180,2180,2180,2180,0
20240902,171000,32505415,2180,2180,2180,2180,0
20240902,170900,32505415,2180,2180,2180,2180,0
20240902,170800,32505415,2180,2180,2180,2180,0
20240902,170700,32505415,2180,2180,2180,2180,0
20240902,170600,32505415,2180,2180,2180,2180,0
20240902,170500,32505415,2180,2180,2180,2180,0
20240902,170400,32505415,2180,2180,2180,2180,0
20240902,170300,32505415,2180,2180,2180,2180,0
20240902,170200,32505415,2180,2180,2180,2180,0
20240902,170100,32505415,2180,2180,2180,2180,0
20240902,170000,32505415,2180,2180,2180,2180,0
20240902,165900,32505415,2180,2180,2180,2180,356
20240902,165800,32505415,2180,2180,2180,2180,0
20240902,165700,32505415,2180,2180,2180,2180,0
20240902,165600,32505415,2180,2180,2180,2180,0
20240902,165500,32505415,2180,2180,2180,2180,0
20240902,165400,32505415,2180,2180,2180,2180,0
20240902,165300,32505415,2180,2180,2180,2180,0
20240902,165200,32505415,2180,2180,2180,2180,0
20240902,165100,32505415,2180,2180,2180,2180,0
20240902,165000,32505415,2180,2180,2180,2180,0
20240902,164900,32505415,2180,2180,2180,2180,0
20240902,164800,32505415,2180,2180,2180,2180,0
20240902,164700,32505415,2180,2180,2180,2180,0
20240902,164600,32505415,2180,2180,2180,2180,0
20240902,164500,32505415,2180,2180,2180,2180,0
20240902,164400,32505415,2180,2180,2180,2180,0
20240902,164300,32505415,2180,2180,2180,2180,0
20240902,164200,32505415,2180,2180,2180,2180,0
20240902,164100,32505415,2180,2180,2180,2180,0
20240902,164000,32505415,2180,2180,2180,2180,0
20240902,163900,32505415,2180,2180,2180,2180,0
20240902,163800,32505415,2180,2180,2180,2180,0
20240902,163700,32505415,2180,2180,2180,2180,0
20240902,163600,32505415,2180,2180,2180,2180,0
20240902,163500,32505415,2180,2180,2180,2180,0
20240902,163400,32505415,2180,2180,2180,2180,0
20240902,163300,32505415,2180,2180,2180,2180,0
20240902,163200,32505415,2180,2180,2180,2180,0
20240902,163100,32505415,2180,2180,2180,2180,0
20240902,163000,32505415,2180,2180,2180,2180,0
20240902,162900,32505415,2180,2180,2180,2180,356
20240902,162800,32505415,2180,2180,2180,2180,0
20240902,162700,32505415,2180,2180,2180,2180,0
20240902,162600,32505415,2180,2180,2180,2180,0
20240902,162500,32505415,2180,2180,2180,2180,0
20240902,162400,32505415,2180,2180,2180,2180,0
20240902,162300,32505415,2180,2180,2180,2180,0
20240902,162200,32505415,2180,2180,2180,2180,0
20240902,162100,32505415,2180,2180,2180,2180,0
20240902,162000,32505415,2180,2180,2180,2180,0
20240902,161900,32505415,2180,2180,2180,2180,0
20240902,161800,32505415,2180,2180,2180,2180,0
20240902,161700,32505415,2180,2180,2180,2180,0
20240902,161600,32505415,2180,2180,2180,2180,0
20240902,161500,32505415,2180,2180,2180,2180,0
20240902,161400,32505415,2180,2180,2180,2180,0
20240902,161300,32505415,2180,2180,2180,2180,0
20240902,161200,32505415,2180,2180,2180,2180,0
20240902,161100,32505415,2180,2180,2180,2180,0
20240902,161000,32505415,2180,2180,2180,2180,0
20240902,160900,32505415,2180,2180,2180,2180,0
20240902,160800,32505415,2180,2180,2180,2180,0
20240902,160700,32505415,2180,2180,2180,2180,0
20240902,160600,32505415,2180,2180,2180,2180,0
20240902,160500,32505415,2180,2180,2180,2180,0
20240902,160400,32505415,2180,2180,2180,2180,0
20240902,160300,32505415,2180,2180,2180,2180,0
20240902,160200,32505415,2180,2180,2180,2180,0
20240902,160100,32505415,2180,2180,2180,2180,0
20240902,160000,32505415,2180,2180,2180,2180,0
20240902,155900,32505415,2180,2180,2180,2180,356
20240902,155800,32505415,2180,2180,2180,2180,0
20240902,155700,32505415,2180,2180,2180,2180,0
20240902,155600,32505415,2180,2180,2180,2180,0
20240902,155500,32505415,2180,2180,2180,2180,0
20240902,155400,32505415,2180,2180,2180,2180,0
20240902,155300,32505415,2180,2180,2180,2180,0
20240902,155200,32505415,2180,2180,2180,2180,0
20240902,155100,32505415,2180,2180,2180,2180,0
20240902,155000,32505415,2180,2180,2180,2180,0
20240902,154900,32505415,2180,2180,2180,2180,0
20240902,154800,32505415,2180,2180,2180,2180,0
20240902,154700,32505415,2180,2180,2180,2180,0
20240902,154600,32505415,2180,2180,2180,2180,0
20240902,154500,32505415,2180,2180,2180,2180,0
20240902,154400,32505415,2180,2180,2180,2180,0
20240902,154300,32505415,2180,2180,2180,2180,0
20240902,154200,32505415,2180,2180,2180,2180,0
20240902,154100,32505415,2180,2180,2180,2180,0
20240902,154000,32505415,2180,2180,2180,2180,0
20240902,153900,32505415,2180,2180,2180,2180,0
20240902,153800,32505415,2180,2180,2180,2180,0
20240902,153700,32505415,2180,2180,2180,2180,0
20240902,153600,32505415,2180,2180,2180,2180,0
20240902,153500,32505415,2180,2180,2180,2180,0
20240902,153400,32505415,2180,2180,2180,2180,0
20240902,153300,32505415,2180,2180,2180,2180,0
20240902,153200,32505415,2180,2180,2180,2180,0
20240902,153100,32505415,2180,2180,2180,2180,0
20240902,153000,32505415,2180,2180,2180,2180,356
20240902,152900,31729335,2175,2175,2175,2175,0
20240902,152800,31729335,2175,2175,2175,2175,0
20240902,152700,31729335,2175,2175,2175,2175,0
20240902,152600,31729335,2175,2175,2175,2175,0
20240902,152500,31729335,2175,2175,2175,2175,0
20240902,152400,31729335,2175,2175,2175,2175,0
20240902,152300,31729335,2175,2175,2175,2175,0
20240902,152200,31729335,2175,2175,2175,2175,0
20240902,152100,31729335,2175,2175,2175,2175,0
20240902,152000,31729335,2175,2175,2175,2175,0
20240902,151900,31729335,2175,2175,2175,2175,0
20240902,151800,31729335,2175,2175,2175,2175,0
20240902,151700,31729335,2175,2175,2175,2175,0
20240902,151600,31729335,2175,2175,2175,2175,0
20240902,151500,31729335,2175,2175,2175,2175,0
20240902,151400,31729335,2175,2175,2175,2175,0
20240902,151300,31729335,2175,2175,2175,2175,0
20240902,151200,31729335,2175,2175,2175,2175,0
20240902,151100,31729335,2175,2175,2175,2175,0
20240902,151000,31729335,2175,2175,2175,2175,0
20240902,150900,31729335,2175,2175,2175,2175,0
20240902,150800,31729335,2175,2175,2175,2175,0
20240902,150700,31729335,2175,2175,2175,2175,6
20240902,150600,31716285,2180,2180,2180,2180,0
20240902,150500,31716285,2180,2180,2180,2180,0
20240902,150400,31716285,2180,2180,2180,2180,0
20240902,150300,31716285,2180,2180,2180,2180,0
20240902,150200,31716285,2180,2180,2180,2180,0
20240902,150100,31716285,2180,2180,2180,2180,0
20240902,150000,31716285,2180,2180,2180,2180,0
20240902,145900,31716285,2180,2180,2180,2180,0
20240902,145800,31716285,2180,2180,2180,2180,0
20240902,145700,31716285,2180,2180,2180,2180,0
20240902,145600,31716285,2180,2180,2180,2180,0
20240902,145500,31716285,2180,2180,2180,2180,0
20240902,145400,31716285,2180,2180,2180,2180,0
20240902,145300,31716285,2180,2180,2180,2180,0
20240902,145200,31716285,2180,2180,2180,2180,0
20240902,145100,31716285,2180,2180,2180,2180,0
20240902,145000,31716285,2180,2180,2180,2180,0
20240902,144900,31716285,2180,2180,2180,2180,0
20240902,144800,31716285,2180,2180,2180,2180,0
20240902,144700,31716285,2180,2180,2180,2180,0
20240902,144600,31716285,2180,2180,2180,2180,0
20240902,144500,31716285,2180,2180,2180,2180,0
20240902,144400,31716285,2180,2180,2180,2180,0
20240902,144300,31716285,2180,2180,2180,2180,0
20240902,144200,31716285,2180,2180,2180,2180,0
20240902,144100,31716285,2180,2180,2180,2180,0
20240902,144000,31716285,2180,2180,2180,2180,0
20240902,143900,31716285,2180,2180,2180,2180,0
20240902,143800,31716285,2180,2180,2180,2180,0
20240902,143700,31716285,2180,2180,2180,2180,0
20240902,143600,31716285,2180,2180,2180,2180,0
20240902,143500,31716285,2180,2180,2180,2180,0
20240902,143400,31716285,2180,2180,2180,2180,0
20240902,143300,31716285,2180,2180,2180,2180,0
20240902,143200,31716285,2180,2180,2180,2180,0
20240902,143100,31716285,2180,2180,2180,2180,0
20240902,143000,31716285,2180,2180,2180,2180,0
20240902,142900,31716285,2180,2180,2180,2180,0
20240902,142800,31716285,2180,2180,2180,2180,0
20240902,142700,31716285,2180,2180,2180,2180,0
20240902,142600,31716285,2180,2180,2180,2180,0
20240902,142500,31716285,2180,2180,2180,2180,0
20240902,142400,31716285,2180,2180,2180,2180,0
20240902,142300,31716285,2180,2180,2180,2180,0
20240902,142200,31716285,2180,2180,2180,2180,0
20240902,142100,31716285,2180,2180,2180,2180,0
20240902,142000,31716285,2180,2180,2180,2180,0
20240902,141900,31716285,2180,2180,2180,2180,0
20240902,141800,31716285,2180,2180,2180,2180,0
20240902,141700,31716285,2180,2180,2180,2180,0
20240902,141600,31716285,2180,2180,2180,2180,0
20240902,141500,31716285,2180,2180,2180,2180,0
20240902,141400,31716285,2180,2180,2180,2180,0
20240902,141300,31716285,2180,2180,2180,2180,0
20240902,141200,31716285,2180,2180,2180,2180,0
20240902,141100,31716285,2180,2180,2180,2180,0
20240902,141000,31716285,2180,2180,2180,2180,0
20240902,140900,31716285,2180,2180,2180,2180,0
20240902,140800,31716285,2180,2180,2180,2180,0
20240902,140700,31716285,2180,2180,2180,2180,0
20240902,140600,31716285,2180,2180,2180,2180,0
20240902,140500,31716285,2180,2180,2180,2180,0
20240902,140400,31716285,2180,2180,2180,2180,0
20240902,140300,31716285,2180,2180,2180,2180,0
20240902,140200,31716285,2180,2180,2180,2180,0
20240902,140100,31716285,2180,2180,2180,2180,0
20240902,140000,31716285,2180,2180,2180,2180,0
20240902,135900,31716285,2180,2180,2180,2180,0
20240902,135800,31716285,2180,2180,2180,2180,0
20240902,135700,31716285,2180,2180,2180,2180,0
20240902,135600,31716285,2180,2180,2180,2180,0
20240902,135500,31716285,2180,2180,2180,2180,0
20240902,135400,31716285,2180,2180,2180,2180,0
20240902,135300,31716285,2180,2180,2180,2180,0
20240902,135200,31716285,2180,2180,2180,2180,0
20240902,135100,31716285,2180,2180,2180,2180,0
20240902,135000,31716285,2180,2180,2180,2180,0
20240902,134900,31716285,2180,2180,2180,2180,0
20240902,134800,31716285,2180,2180,2180,2180,0
20240902,134700,31716285,2180,2180,2180,2180,0
20240902,134600,31716285,2180,2180,2180,2180,0
20240902,134500,31716285,2180,2180,2180,2180,0
20240902,134400,31716285,2180,2180,2180,2180,0
20240902,134300,31716285,2180,2180,2180,2180,0
20240902,134200,31716285,2180,2180,2180,2180,0
20240902,134100,31716285,2180,2180,2180,2180,0
20240902,134000,31716285,2180,2180,2180,2180,0
20240902,133900,31716285,2180,2180,2180,2180,0
20240902,133800,31716285,2180,2180,2180,2180,0
20240902,133700,31716285,2180,2180,2180,2180,0
20240902,133600,31716285,2180,2180,2180,2180,0
20240902,133500,31716285,2180,2180,2180,2180,0
20240902,133400,31716285,2180,2180,2180,2180,0
20240902,133300,31716285,2180,2180,2180,2180,0
20240902,133200,31716285,2180,2180,2180,2180,0
20240902,133100,31716285,2180,2180,2180,2180,0
20240902,133000,31716285,2180,2180,2180,2180,0
20240902,132900,31716285,2180,2180,2180,2180,0
20240902,132800,31716285,2180,2180,2180,2180,0
20240902,132700,31716285,2180,2180,2180,2180,0
20240902,132600,31716285,2180,2180,2180,2180,0
20240902,132500,31716285,2180,2180,2180,2180,0
20240902,132400,31716285,2180,2180,2180,2180,0
20240902,132300,31716285,2180,2180,2180,2180,0
20240902,132200,31716285,2180,2180,2180,2180,0
20240902,132100,31716285,2180,2180,2180,2180,0
20240902,132000,31716285,2180,2180,2180,2180,0
20240902,131900,31716285,2180,2180,2180,2180,0
20240902,131800,31716285,2180,2180,2180,2180,0
20240902,131700,31716285,2180,2180,2180,2180,0
20240902,131600,31716285,2180,2180,2180,2180,0
20240902,131500,31716285,2180,2180,2180,2180,0
20240902,131400,31716285,2180,2180,2180,2180,0
20240902,131300,31716285,2180,2180,2180,2180,0
20240902,131200,31716285,2180,2180,2180,2180,0
20240902,131100,31716285,2180,2180,2180,2180,0
20240902,131000,31716285,2180,2180,2180,2180,0
20240902,130900,31716285,2180,2180,2180,2180,0
20240902,130800,31716285,2180,2180,2180,2180,0
20240902,130700,31716285,2180,2180,2180,2180,0
20240902,130600,31716285,2180,2180,2180,2180,0
20240902,130500,31716285,2180,2180,2180,2180,0
20240902,130400,31716285,2180,2180,2180,2180,0
20240902,130300,31716285,2180,2180,2180,2180,0
20240902,130200,31716285,2180,2180,2180,2180,0
20240902,130100,31716285,2180,2180,2180,2180,0
20240902,130000,31716285,2180,2180,2180,2180,0
20240902,125900,31716285,2180,2180,2180,2180,0
20240902,125800,31716285,2180,2180,2180,2180,0
20240902,125700,31716285,2180,2180,2180,2180,0
20240902,125600,31716285,2180,2180,2180,2180,0
20240902,125500,31716285,2180,2180,2180,2180,0
20240902,125400,31716285,2180,2180,2180,2180,0
20240902,125300,31716285,2180,2180,2180,2180,0
20240902,125200,31716285,2180,2180,2180,2180,0
20240902,125100,31716285,2180,2180,2180,2180,0
20240902,125000,31716285,2180,2180,2180,2180,0
20240902,124900,31716285,2180,2180,2180,2180,0
20240902,124800,31716285,2180,2180,2180,2180,0
20240902,124700,31716285,2180,2180,2180,2180,0
20240902,124600,31716285,2180,2180,2180,2180,0
20240902,124500,31716285,2180,2180,2180,2180,0
20240902,124400,31716285,2180,2180,2180,2180,0
20240902,124300,31716285,2180,2180,2180,2180,0
20240902,124200,31716285,2180,2180,2180,2180,0
20240902,124100,31716285,2180,2180,2180,2180,0
20240902,124000,31716285,2180,2180,2180,2180,0
20240902,123900,31716285,2180,2180,2180,2180,0
20240902,123800,31716285,2180,2180,2180,2180,0
20240902,123700,31716285,2180,2180,2180,2180,0
20240902,123600,31716285,2180,2180,2180,2180,0
20240902,123500,31716285,2180,2180,2180,2180,0
20240902,123400,31716285,2180,2180,2180,2180,0
20240902,123300,31716285,2180,2180,2180,2180,0
20240902,123200,31716285,2180,2180,2180,2180,0
20240902,123100,31716285,2180,2180,2180,2180,0
20240902,123000,31716285,2180,2180,2180,2180,0
20240902,122900,31716285,2180,2180,2180,2180,0
20240902,122800,31716285,2180,2180,2180,2180,0
20240902,122700,31716285,2180,2180,2180,2180,0
20240902,122600,31716285,2180,2180,2180,2180,0
20240902,122500,31716285,2180,2180,2180,2180,0
20240902,122400,31716285,2180,2180,2180,2180,0
20240902,122300,31716285,2180,2180,2180,2180,0
20240902,122200,31716285,2180,2180,2180,2180,0
20240902,122100,31716285,2180,2180,2180,2180,0
20240902,122000,31716285,2180,2180,2180,2180,0
20240902,121900,31716285,2180,2180,2180,2180,0
20240902,121800,31716285,2180,2180,2180,2180,0
20240902,121700,31716285,2180,2180,2180,2180,0
20240902,121600,31716285,2180,2180,2180,2180,0
20240902,121500,31716285,2180,2180,2180,2180,0
20240902,121400,31716285,2180,2180,2180,2180,0
20240902,121300,31716285,2180,2180,2180,2180,0
20240902,121200,31716285,2180,2180,2180,2180,0
20240902,121100,31716285,2180,2180,2180,2180,0
20240902,121000,31716285,2180,2180,2180,2180,0
20240902,120900,31716285,2180,2180,2180,2180,0
20240902,120800,31716285,2180,2180,2180,2180,0
20240902,120700,31716285,2180,2180,2180,2180,0
20240902,120600,31716285,2180,2180,2180,2180,0
20240902,120500,31716285,2180,2180,2180,2180,0
20240902,120400,31716285,2180,2180,2180,2180,0
20240902,120300,31716285,2180,2180,2180,2180,0
20240902,120200,31716285,2180,2180,2180,2180,0
20240902,120100,31716285,2180,2180,2180,2180,0
20240902,120000,31716285,2180,2180,2180,2180,0
20240902,115900,31716285,2180,2180,2180,2180,0
20240902,115800,31716285,2180,2180,2180,2180,0
20240902,115700,31716285,2180,2180,2180,2180,0
20240902,115600,31716285,2180,2180,2180,2180,0
20240902,115500,31716285,2180,2180,2180,2180,0
20240902,115400,31716285,2180,2180,2180,2180,0
20240902,115300,31716285,2180,2180,2180,2180,0
20240902,115200,31716285,2180,2180,2180,2180,0
20240902,115100,31716285,2180,2180,2180,2180,0
20240902,115000,31716285,2180,2180,2180,2180,0
20240902,114900,31716285,2180,2180,2180,2180,0
20240902,114800,31716285,2180,2180,2180,2180,0
20240902,114700,31716285,2180,2180,2180,2180,0
20240902,114600,31716285,2180,2180,2180,2180,0
20240902,114500,31716285,2180,2180,2180,2180,0
20240902,114400,31716285,2180,2180,2180,2180,0
20240902,114300,31716285,2180,2180,2180,2180,0
20240902,114200,31716285,2180,2180,2180,2180,0
20240902,114100,31716285,2180,2180,2180,2180,0
20240902,114000,31716285,2180,2180,2180,2180,0
20240902,113900,31716285,2180,2180,2180,2180,0
20240902,113800,31716285,2180,2180,2180,2180,0
20240902,113700,31716285,2180,2180,2180,2180,0
20240902,113600,31716285,2180,2180,2180,2180,0
20240902,113500,31716285,2180,2180,2180,2180,0
20240902,113400,31716285,2180,2180,2180,2180,0
20240902,113300,31716285,2180,2180,2180,2180,0
20240902,113200,31716285,2180,2180,2180,2180,0
20240902,113100,31716285,2180,2180,2180,2180,0
20240902,113000,31716285,2180,2180,2180,2180,0
20240902,112900,31716285,2180,2180,2180,2180,5
20240902,112800,31705385,2150,2150,2150,2150,0
20240902,112700,31705385,2150,2150,2150,2150,0
20240902,112600,31705385,2150,2150,2150,2150,0
20240902,112500,31705385,2150,2150,2150,2150,0
20240902,112400,31705385,2150,2150,2150,2150,0
20240902,112300,31705385,2150,2150,2150,2150,0
20240902,112200,31705385,2150,2150,2150,2150,0
20240902,112100,31705385,2150,2150,2150,2150,0
20240902,112000,31705385,2150,2150,2150,2150,0
20240902,111900,31705385,2150,2150,2150,2150,0
20240902,111800,31705385,2150,2150,2150,2150,0
20240902,111700,31705385,2150,2150,2150,2150,0
20240902,111600,31705385,2150,2150,2150,2150,0
20240902,111500,31705385,2150,2150,2150,2150,0
20240902,111400,31705385,2150,2150,2150,2150,0
20240902,111300,31705385,2150,2150,2150,2150,0
20240902,111200,31705385,2150,2150,2150,2150,0
20240902,111100,31705385,2150,2150,2150,2150,0
20240902,111000,31705385,2150,2150,2150,2150,0
20240902,110900,31705385,2150,2150,2150,2150,0
20240902,110800,31705385,2150,2150,2150,2150,0
20240902,110700,31705385,2150,2150,2150,2150,0
20240902,110600,31705385,2150,2150,2150,2150,0
20240902,110500,31705385,2150,2150,2150,2150,0
20240902,110400,31705385,2150,2150,2150,2150,0
20240902,110300,31705385,2150,2150,2150,2150,0
20240902,110200,31705385,2150,2150,2150,2150,0
20240902,110100,31705385,2150,2150,2150,2150,0
20240902,110000,31705385,2150,2150,2150,2150,0
20240902,105900,31705385,2150,2150,2150,2150,0
20240902,105800,31705385,2150,2150,2150,2150,0
20240902,105700,31705385,2150,2150,2150,2150,0
20240902,105600,31705385,2150,2150,2150,2150,0
20240902,105500,31705385,2150,2150,2150,2150,0
20240902,105400,31705385,2150,2150,2150,2150,0
20240902,105300,31705385,2150,2150,2150,2150,0
20240902,105200,31705385,2150,2150,2150,2150,0
20240902,105100,31705385,2150,2150,2150,2150,0
20240902,105000,31705385,2150,2150,2150,2150,0
20240902,104900,31705385,2150,2150,2150,2150,0
20240902,104800,31705385,2150,2150,2150,2150,0
20240902,104700,31705385,2150,2150,2150,2150,0
20240902,104600,31705385,2150,2150,2150,2150,0
20240902,104500,31705385,2150,2150,2150,2150,0
20240902,104400,31705385,2150,2150,2150,2150,0
20240902,104300,31705385,2150,2150,2150,2150,0
20240902,104200,31705385,2150,2150,2150,2150,0
20240902,104100,31705385,2150,2150,2150,2150,0
20240902,104000,31705385,2150,2150,2150,2150,0
20240902,103900,31705385,2150,2150,2150,2150,0
20240902,103800,31705385,2150,2150,2150,2150,0
20240902,103700,31705385,2150,2150,2150,2150,0
20240902,103600,31705385,2150,2150,2150,2150,0
20240902,103500,31705385,2150,2150,2150,2150,0
20240902,103400,31705385,2150,2150,2150,2150,0
20240902,103300,31705385,2150,2150,2150,2150,0
20240902,103200,31705385,2150,2150,2150,2150,0
20240902,103100,31705385,2150,2150,2150,2150,0
20240902,103000,31705385,2150,2150,2150,2150,0
20240902,102900,31705385,2150,2150,2150,2150,0
20240902,102800,31705385,2150,2150,2150,2150,0
20240902,102700,31705385,2150,2155,2155,2150,14634
20240902,102600,233285,2185,2185,2185,2185,0
20240902,102500,233285,2185,2185,2185,2185,0
20240902,102400,233285,2185,2185,2185,2185,0
20240902,102300,233285,2185,2185,2185,2185,0
20240902,102200,233285,2185,2185,2185,2185,0
20240902,102100,233285,2185,2185,2185,2185,0
20240902,102000,233285,2185,2185,2185,2185,0
20240902,101900,233285,2185,2185,2185,2185,0
20240902,101800,233285,2185,2185,2185,2185,0
20240902,101700,233285,2185,2185,2185,2185,0
20240902,101600,233285,2185,2185,2185,2185,0
20240902,101500,233285,2185,2185,2185,2185,0
20240902,101400,233285,2185,2185,2185,2185,0
20240902,101300,233285,2185,2185,2185,2185,0
20240902,101200,233285,2185,2185,2185,2185,0
20240902,101100,233285,2185,2185,2185,2185,0
20240902,101000,233285,2185,2185,2185,2185,0
20240902,100900,233285,2185,2185,2185,2185,0
20240902,100800,233285,2185,2185,2185,2185,0
20240902,100700,233285,2185,2185,2185,2185,0
20240902,100600,233285,2185,2185,2185,2185,0
20240902,100500,233285,2185,2185,2185,2185,0
20240902,100400,233285,2185,2185,2185,2185,0
20240902,100300,233285,2185,2185,2185,2185,0
20240902,100200,233285,2185,2185,2185,2185,0
20240902,100100,233285,2185,2185,2185,2185,0
20240902,100000,233285,2185,2185,2185,2185,0
20240902,095900,233285,2185,2185,2185,2185,0
20240902,095800,233285,2185,2185,2185,2185,0
20240902,095700,233285,2185,2185,2185,2185,0
20240902,095600,233285,2185,2185,2185,2185,0
20240902,095500,233285,2185,2185,2185,2185,0
20240902,095400,233285,2185,2185,2185,2185,0
20240902,095300,233285,2185,2185,2185,2185,0
20240902,095200,233285,2185,2185,2185,2185,5
20240902,095100,222360,2180,2180,2180,2180,0
20240902,095000,222360,2180,2180,2180,2180,0
20240902,094900,222360,2180,2180,2180,2180,0
20240902,094800,222360,2180,2180,2180,2180,0
20240902,094700,222360,2180,2180,2180,2180,0
20240902,094600,222360,2180,2180,2180,2180,0
20240902,094500,222360,2180,2180,2180,2180,0
20240902,094400,222360,2180,2180,2180,2180,0
20240902,094300,222360,2180,2180,2180,2180,0
20240902,094200,222360,2180,2180,2180,2180,0
20240902,094100,222360,2180,2180,2180,2180,0
20240902,094000,222360,2180,2180,2180,2180,0
20240902,093900,222360,2180,2180,2180,2180,0
20240902,093800,222360,2180,2180,2180,2180,0
20240902,093700,222360,2180,2180,2180,2180,0
20240902,093600,222360,2180,2180,2180,2180,0
20240902,093500,222360,2180,2180,2180,2180,0
20240902,093400,222360,2180,2180,2180,2180,0
20240902,093300,222360,2180,2180,2180,2180,0
20240902,093200,222360,2180,2180,2180,2180,0
20240902,093100,222360,2180,2180,2180,2180,0
20240902,093000,222360,2180,2180,2180,2180,0
20240902,092900,222360,2180,2180,2180,2180,0
20240902,092800,222360,2180,2180,2180,2180,0
20240902,092700,222360,2180,2180,2180,2180,0
20240902,092600,222360,2180,2180,2180,2180,0
20240902,092500,222360,2180,2180,2180,2180,0
20240902,092400,222360,2180,2180,2180,2180,0
20240902,092300,222360,2180,2180,2180,2180,0
20240902,092200,222360,2180,2180,2180,2180,0
20240902,092100,222360,2180,2180,2180,2180,0
20240902,092000,222360,2180,2180,2180,2180,0
20240902,091900,222360,2180,2180,2180,2180,0
20240902,091800,222360,2180,2180,2180,2180,0
20240902,091700,222360,2180,2180,2180,2180,0
20240902,091600,222360,2180,2180,2180,2180,102
20240902,091500,0,2180,2180,2180,2180,0
20240902,091400,0,2180,2180,2180,2180,0
20240902,091300,0,2180,2180,2180,2180,0
20240902,091200,0,2180,2180,2180,2180,0
20240902,091100,0,2180,2180,2180,2180,0
20240902,091000,0,2180,2180,2180,2180,0
20240902,090900,0,2180,2180,2180,2180,0
20240902,090800,0,2180,2180,2180,2180,0
20240902,090700,0,2180,2180,2180,2180,0
20240902,090600,0,2180,2180,2180,2180,0
20240902,090500,0,2180,2180,2180,2180,0
20240902,090400,0,2180,2180,2180,2180,0
20240902,090300,0,2180,2180,2180,2180,0
20240902,090200,0,2180,2180,2180,2180,0
20240902,090100,0,2180,2180,2180,2180,0
20240902,090000,0,2180,2180,2180,2180,0