KissMeData/448780/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213100,18010,2245,2245,2245,2245,7
20240905,213000,18010,2245,2245,2245,2245,0
20240905,212900,18010,2245,2245,2245,2245,0
20240905,212800,18010,2245,2245,2245,2245,0
20240905,212700,18010,2245,2245,2245,2245,0
20240905,212600,18010,2245,2245,2245,2245,0
20240905,212500,18010,2245,2245,2245,2245,0
20240905,212400,18010,2245,2245,2245,2245,0
20240905,212300,18010,2245,2245,2245,2245,0
20240905,212200,18010,2245,2245,2245,2245,0
20240905,212100,18010,2245,2245,2245,2245,0
20240905,212000,18010,2245,2245,2245,2245,0
20240905,211900,18010,2245,2245,2245,2245,0
20240905,211800,18010,2245,2245,2245,2245,0
20240905,211700,18010,2245,2245,2245,2245,0
20240905,211600,18010,2245,2245,2245,2245,0
20240905,211500,18010,2245,2245,2245,2245,0
20240905,211400,18010,2245,2245,2245,2245,0
20240905,211300,18010,2245,2245,2245,2245,0
20240905,211200,18010,2245,2245,2245,2245,0
20240905,211100,18010,2245,2245,2245,2245,0
20240905,211000,18010,2245,2245,2245,2245,0
20240905,210900,18010,2245,2245,2245,2245,0
20240905,210800,18010,2245,2245,2245,2245,0
20240905,210700,18010,2245,2245,2245,2245,0
20240905,210600,18010,2245,2245,2245,2245,0
20240905,210500,18010,2245,2245,2245,2245,0
20240905,210400,18010,2245,2245,2245,2245,0
20240905,210300,18010,2245,2245,2245,2245,0
20240905,210200,18010,2245,2245,2245,2245,0
20240905,210100,18010,2245,2245,2245,2245,7
20240905,210000,18010,2245,2245,2245,2245,0
20240905,205900,18010,2245,2245,2245,2245,0
20240905,205800,18010,2245,2245,2245,2245,0
20240905,205700,18010,2245,2245,2245,2245,0
20240905,205600,18010,2245,2245,2245,2245,0
20240905,205500,18010,2245,2245,2245,2245,0
20240905,205400,18010,2245,2245,2245,2245,0
20240905,205300,18010,2245,2245,2245,2245,0
20240905,205200,18010,2245,2245,2245,2245,0
20240905,205100,18010,2245,2245,2245,2245,0
20240905,205000,18010,2245,2245,2245,2245,0
20240905,204900,18010,2245,2245,2245,2245,0
20240905,204800,18010,2245,2245,2245,2245,0
20240905,204700,18010,2245,2245,2245,2245,0
20240905,204600,18010,2245,2245,2245,2245,0
20240905,204500,18010,2245,2245,2245,2245,0
20240905,204400,18010,2245,2245,2245,2245,0
20240905,204300,18010,2245,2245,2245,2245,0
20240905,204200,18010,2245,2245,2245,2245,0
20240905,204100,18010,2245,2245,2245,2245,0
20240905,204000,18010,2245,2245,2245,2245,0
20240905,203900,18010,2245,2245,2245,2245,0
20240905,203800,18010,2245,2245,2245,2245,0
20240905,203700,18010,2245,2245,2245,2245,0
20240905,203600,18010,2245,2245,2245,2245,0
20240905,203500,18010,2245,2245,2245,2245,0
20240905,203400,18010,2245,2245,2245,2245,0
20240905,203300,18010,2245,2245,2245,2245,0
20240905,203200,18010,2245,2245,2245,2245,0
20240905,203100,18010,2245,2245,2245,2245,7
20240905,203000,18010,2245,2245,2245,2245,0
20240905,202900,18010,2245,2245,2245,2245,0
20240905,202800,18010,2245,2245,2245,2245,0
20240905,202700,18010,2245,2245,2245,2245,0
20240905,202600,18010,2245,2245,2245,2245,0
20240905,202500,18010,2245,2245,2245,2245,0
20240905,202400,18010,2245,2245,2245,2245,0
20240905,202300,18010,2245,2245,2245,2245,0
20240905,202200,18010,2245,2245,2245,2245,0
20240905,202100,18010,2245,2245,2245,2245,0
20240905,202000,18010,2245,2245,2245,2245,0
20240905,201900,18010,2245,2245,2245,2245,0
20240905,201800,18010,2245,2245,2245,2245,0
20240905,201700,18010,2245,2245,2245,2245,0
20240905,201600,18010,2245,2245,2245,2245,0
20240905,201500,18010,2245,2245,2245,2245,0
20240905,201400,18010,2245,2245,2245,2245,0
20240905,201300,18010,2245,2245,2245,2245,0
20240905,201200,18010,2245,2245,2245,2245,0
20240905,201100,18010,2245,2245,2245,2245,0
20240905,201000,18010,2245,2245,2245,2245,0
20240905,200900,18010,2245,2245,2245,2245,0
20240905,200800,18010,2245,2245,2245,2245,0
20240905,200700,18010,2245,2245,2245,2245,0
20240905,200600,18010,2245,2245,2245,2245,0
20240905,200500,18010,2245,2245,2245,2245,0
20240905,200400,18010,2245,2245,2245,2245,0
20240905,200300,18010,2245,2245,2245,2245,0
20240905,200200,18010,2245,2245,2245,2245,0
20240905,200100,18010,2245,2245,2245,2245,7
20240905,200000,18010,2245,2245,2245,2245,0
20240905,195900,18010,2245,2245,2245,2245,0
20240905,195800,18010,2245,2245,2245,2245,0
20240905,195700,18010,2245,2245,2245,2245,0
20240905,195600,18010,2245,2245,2245,2245,0
20240905,195500,18010,2245,2245,2245,2245,0
20240905,195400,18010,2245,2245,2245,2245,0
20240905,195300,18010,2245,2245,2245,2245,0
20240905,195200,18010,2245,2245,2245,2245,0
20240905,195100,18010,2245,2245,2245,2245,0
20240905,195000,18010,2245,2245,2245,2245,0
20240905,194900,18010,2245,2245,2245,2245,0
20240905,194800,18010,2245,2245,2245,2245,0
20240905,194700,18010,2245,2245,2245,2245,0
20240905,194600,18010,2245,2245,2245,2245,0
20240905,194500,18010,2245,2245,2245,2245,0
20240905,194400,18010,2245,2245,2245,2245,0
20240905,194300,18010,2245,2245,2245,2245,0
20240905,194200,18010,2245,2245,2245,2245,0
20240905,194100,18010,2245,2245,2245,2245,0
20240905,194000,18010,2245,2245,2245,2245,0
20240905,193900,18010,2245,2245,2245,2245,0
20240905,193800,18010,2245,2245,2245,2245,0
20240905,193700,18010,2245,2245,2245,2245,0
20240905,193600,18010,2245,2245,2245,2245,0
20240905,193500,18010,2245,2245,2245,2245,0
20240905,193400,18010,2245,2245,2245,2245,0
20240905,193300,18010,2245,2245,2245,2245,0
20240905,193200,18010,2245,2245,2245,2245,0
20240905,193100,18010,2245,2245,2245,2245,7
20240905,193000,18010,2245,2245,2245,2245,0
20240905,192900,18010,2245,2245,2245,2245,0
20240905,192800,18010,2245,2245,2245,2245,0
20240905,192700,18010,2245,2245,2245,2245,0
20240905,192600,18010,2245,2245,2245,2245,0
20240905,192500,18010,2245,2245,2245,2245,0
20240905,192400,18010,2245,2245,2245,2245,0
20240905,192300,18010,2245,2245,2245,2245,0
20240905,192200,18010,2245,2245,2245,2245,0
20240905,192100,18010,2245,2245,2245,2245,0
20240905,192000,18010,2245,2245,2245,2245,0
20240905,191900,18010,2245,2245,2245,2245,0
20240905,191800,18010,2245,2245,2245,2245,0
20240905,191700,18010,2245,2245,2245,2245,0
20240905,191600,18010,2245,2245,2245,2245,0
20240905,191500,18010,2245,2245,2245,2245,0
20240905,191400,18010,2245,2245,2245,2245,0
20240905,191300,18010,2245,2245,2245,2245,0
20240905,191200,18010,2245,2245,2245,2245,0
20240905,191100,18010,2245,2245,2245,2245,0
20240905,191000,18010,2245,2245,2245,2245,0
20240905,190900,18010,2245,2245,2245,2245,0
20240905,190800,18010,2245,2245,2245,2245,0
20240905,190700,18010,2245,2245,2245,2245,0
20240905,190600,18010,2245,2245,2245,2245,0
20240905,190500,18010,2245,2245,2245,2245,0
20240905,190400,18010,2245,2245,2245,2245,0
20240905,190300,18010,2245,2245,2245,2245,0
20240905,190200,18010,2245,2245,2245,2245,0
20240905,190100,18010,2245,2245,2245,2245,7
20240905,190000,18010,2245,2245,2245,2245,0
20240905,185900,18010,2245,2245,2245,2245,0
20240905,185800,18010,2245,2245,2245,2245,0
20240905,185700,18010,2245,2245,2245,2245,0
20240905,185600,18010,2245,2245,2245,2245,0
20240905,185500,18010,2245,2245,2245,2245,0
20240905,185400,18010,2245,2245,2245,2245,0
20240905,185300,18010,2245,2245,2245,2245,0
20240905,185200,18010,2245,2245,2245,2245,0
20240905,185100,18010,2245,2245,2245,2245,0
20240905,185000,18010,2245,2245,2245,2245,0
20240905,184900,18010,2245,2245,2245,2245,0
20240905,184800,18010,2245,2245,2245,2245,0
20240905,184700,18010,2245,2245,2245,2245,0
20240905,184600,18010,2245,2245,2245,2245,0
20240905,184500,18010,2245,2245,2245,2245,0
20240905,184400,18010,2245,2245,2245,2245,0
20240905,184300,18010,2245,2245,2245,2245,0
20240905,184200,18010,2245,2245,2245,2245,0
20240905,184100,18010,2245,2245,2245,2245,0
20240905,184000,18010,2245,2245,2245,2245,0
20240905,183900,18010,2245,2245,2245,2245,0
20240905,183800,18010,2245,2245,2245,2245,0
20240905,183700,18010,2245,2245,2245,2245,0
20240905,183600,18010,2245,2245,2245,2245,0
20240905,183500,18010,2245,2245,2245,2245,0
20240905,183400,18010,2245,2245,2245,2245,0
20240905,183300,18010,2245,2245,2245,2245,0
20240905,183200,18010,2245,2245,2245,2245,0
20240905,183100,18010,2245,2245,2245,2245,7
20240905,183000,18010,2245,2245,2245,2245,0
20240905,182900,18010,2245,2245,2245,2245,0
20240905,182800,18010,2245,2245,2245,2245,0
20240905,182700,18010,2245,2245,2245,2245,0
20240905,182600,18010,2245,2245,2245,2245,0
20240905,182500,18010,2245,2245,2245,2245,0
20240905,182400,18010,2245,2245,2245,2245,0
20240905,182300,18010,2245,2245,2245,2245,0
20240905,182200,18010,2245,2245,2245,2245,0
20240905,182100,18010,2245,2245,2245,2245,0
20240905,182000,18010,2245,2245,2245,2245,0
20240905,181900,18010,2245,2245,2245,2245,0
20240905,181800,18010,2245,2245,2245,2245,0
20240905,181700,18010,2245,2245,2245,2245,0
20240905,181600,18010,2245,2245,2245,2245,0
20240905,181500,18010,2245,2245,2245,2245,0
20240905,181400,18010,2245,2245,2245,2245,0
20240905,181300,18010,2245,2245,2245,2245,0
20240905,181200,18010,2245,2245,2245,2245,0
20240905,181100,18010,2245,2245,2245,2245,0
20240905,181000,18010,2245,2245,2245,2245,0
20240905,180900,18010,2245,2245,2245,2245,0
20240905,180800,18010,2245,2245,2245,2245,0
20240905,180700,18010,2245,2245,2245,2245,0
20240905,180600,18010,2245,2245,2245,2245,0
20240905,180500,18010,2245,2245,2245,2245,0
20240905,180400,18010,2245,2245,2245,2245,0
20240905,180300,18010,2245,2245,2245,2245,0
20240905,180200,18010,2245,2245,2245,2245,0
20240905,180100,18010,2245,2245,2245,2245,7
20240905,180000,18010,2245,2245,2245,2245,0
20240905,175900,18010,2245,2245,2245,2245,0
20240905,175800,18010,2245,2245,2245,2245,0
20240905,175700,18010,2245,2245,2245,2245,0
20240905,175600,18010,2245,2245,2245,2245,0
20240905,175500,18010,2245,2245,2245,2245,0
20240905,175400,18010,2245,2245,2245,2245,0
20240905,175300,18010,2245,2245,2245,2245,0
20240905,175200,18010,2245,2245,2245,2245,0
20240905,175100,18010,2245,2245,2245,2245,0
20240905,175000,18010,2245,2245,2245,2245,0
20240905,174900,18010,2245,2245,2245,2245,0
20240905,174800,18010,2245,2245,2245,2245,0
20240905,174700,18010,2245,2245,2245,2245,0
20240905,174600,18010,2245,2245,2245,2245,0
20240905,174500,18010,2245,2245,2245,2245,0
20240905,174400,18010,2245,2245,2245,2245,0
20240905,174300,18010,2245,2245,2245,2245,0
20240905,174200,18010,2245,2245,2245,2245,0
20240905,174100,18010,2245,2245,2245,2245,0
20240905,174000,18010,2245,2245,2245,2245,0
20240905,173900,18010,2245,2245,2245,2245,0
20240905,173800,18010,2245,2245,2245,2245,0
20240905,173700,18010,2245,2245,2245,2245,0
20240905,173600,18010,2245,2245,2245,2245,0
20240905,173500,18010,2245,2245,2245,2245,0
20240905,173400,18010,2245,2245,2245,2245,0
20240905,173300,18010,2245,2245,2245,2245,0
20240905,173200,18010,2245,2245,2245,2245,0
20240905,173100,18010,2245,2245,2245,2245,7
20240905,173000,18010,2245,2245,2245,2245,0
20240905,172900,18010,2245,2245,2245,2245,0
20240905,172800,18010,2245,2245,2245,2245,0
20240905,172700,18010,2245,2245,2245,2245,0
20240905,172600,18010,2245,2245,2245,2245,0
20240905,172500,18010,2245,2245,2245,2245,0
20240905,172400,18010,2245,2245,2245,2245,0
20240905,172300,18010,2245,2245,2245,2245,0
20240905,172200,18010,2245,2245,2245,2245,0
20240905,172100,18010,2245,2245,2245,2245,0
20240905,172000,18010,2245,2245,2245,2245,0
20240905,171900,18010,2245,2245,2245,2245,0
20240905,171800,18010,2245,2245,2245,2245,0
20240905,171700,18010,2245,2245,2245,2245,0
20240905,171600,18010,2245,2245,2245,2245,0
20240905,171500,18010,2245,2245,2245,2245,0
20240905,171400,18010,2245,2245,2245,2245,0
20240905,171300,18010,2245,2245,2245,2245,0
20240905,171200,18010,2245,2245,2245,2245,0
20240905,171100,18010,2245,2245,2245,2245,0
20240905,171000,18010,2245,2245,2245,2245,0
20240905,170900,18010,2245,2245,2245,2245,0
20240905,170800,18010,2245,2245,2245,2245,0
20240905,170700,18010,2245,2245,2245,2245,0
20240905,170600,18010,2245,2245,2245,2245,0
20240905,170500,18010,2245,2245,2245,2245,0
20240905,170400,18010,2245,2245,2245,2245,0
20240905,170300,18010,2245,2245,2245,2245,0
20240905,170200,18010,2245,2245,2245,2245,0
20240905,170100,18010,2245,2245,2245,2245,7
20240905,170000,18010,2245,2245,2245,2245,0
20240905,165900,18010,2245,2245,2245,2245,0
20240905,165800,18010,2245,2245,2245,2245,0
20240905,165700,18010,2245,2245,2245,2245,0
20240905,165600,18010,2245,2245,2245,2245,0
20240905,165500,18010,2245,2245,2245,2245,0
20240905,165400,18010,2245,2245,2245,2245,0
20240905,165300,18010,2245,2245,2245,2245,0
20240905,165200,18010,2245,2245,2245,2245,0
20240905,165100,18010,2245,2245,2245,2245,0
20240905,165000,18010,2245,2245,2245,2245,0
20240905,164900,18010,2245,2245,2245,2245,0
20240905,164800,18010,2245,2245,2245,2245,0
20240905,164700,18010,2245,2245,2245,2245,0
20240905,164600,18010,2245,2245,2245,2245,0
20240905,164500,18010,2245,2245,2245,2245,0
20240905,164400,18010,2245,2245,2245,2245,0
20240905,164300,18010,2245,2245,2245,2245,0
20240905,164200,18010,2245,2245,2245,2245,0
20240905,164100,18010,2245,2245,2245,2245,0
20240905,164000,18010,2245,2245,2245,2245,0
20240905,163900,18010,2245,2245,2245,2245,0
20240905,163800,18010,2245,2245,2245,2245,0
20240905,163700,18010,2245,2245,2245,2245,0
20240905,163600,18010,2245,2245,2245,2245,0
20240905,163500,18010,2245,2245,2245,2245,0
20240905,163400,18010,2245,2245,2245,2245,0
20240905,163300,18010,2245,2245,2245,2245,0
20240905,163200,18010,2245,2245,2245,2245,0
20240905,163100,18010,2245,2245,2245,2245,7
20240905,163000,18010,2245,2245,2245,2245,0
20240905,162900,18010,2245,2245,2245,2245,0
20240905,162800,18010,2245,2245,2245,2245,0
20240905,162700,18010,2245,2245,2245,2245,0
20240905,162600,18010,2245,2245,2245,2245,0
20240905,162500,18010,2245,2245,2245,2245,0
20240905,162400,18010,2245,2245,2245,2245,0
20240905,162300,18010,2245,2245,2245,2245,0
20240905,162200,18010,2245,2245,2245,2245,0
20240905,162100,18010,2245,2245,2245,2245,0
20240905,162000,18010,2245,2245,2245,2245,0
20240905,161900,18010,2245,2245,2245,2245,0
20240905,161800,18010,2245,2245,2245,2245,0
20240905,161700,18010,2245,2245,2245,2245,0
20240905,161600,18010,2245,2245,2245,2245,0
20240905,161500,18010,2245,2245,2245,2245,0
20240905,161400,18010,2245,2245,2245,2245,0
20240905,161300,18010,2245,2245,2245,2245,0
20240905,161200,18010,2245,2245,2245,2245,0
20240905,161100,18010,2245,2245,2245,2245,0
20240905,161000,18010,2245,2245,2245,2245,0
20240905,160900,18010,2245,2245,2245,2245,0
20240905,160800,18010,2245,2245,2245,2245,0
20240905,160700,18010,2245,2245,2245,2245,0
20240905,160600,18010,2245,2245,2245,2245,0
20240905,160500,18010,2245,2245,2245,2245,0
20240905,160400,18010,2245,2245,2245,2245,0
20240905,160300,18010,2245,2245,2245,2245,0
20240905,160200,18010,2245,2245,2245,2245,0
20240905,160100,18010,2245,2245,2245,2245,7
20240905,160000,18010,2245,2245,2245,2245,0
20240905,155900,18010,2245,2245,2245,2245,0
20240905,155800,18010,2245,2245,2245,2245,0
20240905,155700,18010,2245,2245,2245,2245,0
20240905,155600,18010,2245,2245,2245,2245,0
20240905,155500,18010,2245,2245,2245,2245,0
20240905,155400,18010,2245,2245,2245,2245,0
20240905,155300,18010,2245,2245,2245,2245,0
20240905,155200,18010,2245,2245,2245,2245,0
20240905,155100,18010,2245,2245,2245,2245,0
20240905,155000,18010,2245,2245,2245,2245,0
20240905,154900,18010,2245,2245,2245,2245,0
20240905,154800,18010,2245,2245,2245,2245,0
20240905,154700,18010,2245,2245,2245,2245,0
20240905,154600,18010,2245,2245,2245,2245,0
20240905,154500,18010,2245,2245,2245,2245,0
20240905,154400,18010,2245,2245,2245,2245,0
20240905,154300,18010,2245,2245,2245,2245,0
20240905,154200,18010,2245,2245,2245,2245,0
20240905,154100,18010,2245,2245,2245,2245,0
20240905,154000,18010,2245,2245,2245,2245,0
20240905,153900,18010,2245,2245,2245,2245,0
20240905,153800,18010,2245,2245,2245,2245,0
20240905,153700,18010,2245,2245,2245,2245,0
20240905,153600,18010,2245,2245,2245,2245,0
20240905,153500,18010,2245,2245,2245,2245,0
20240905,153400,18010,2245,2245,2245,2245,0
20240905,153300,18010,2245,2245,2245,2245,0
20240905,153200,18010,2245,2245,2245,2245,0
20240905,153100,18010,2245,2245,2245,2245,14
20240905,153000,2295,2295,2295,2295,2295,0
20240905,152900,2295,2295,2295,2295,2295,0
20240905,152800,2295,2295,2295,2295,2295,0
20240905,152700,2295,2295,2295,2295,2295,0
20240905,152600,2295,2295,2295,2295,2295,0
20240905,152500,2295,2295,2295,2295,2295,0
20240905,152400,2295,2295,2295,2295,2295,0
20240905,152300,2295,2295,2295,2295,2295,0
20240905,152200,2295,2295,2295,2295,2295,0
20240905,152100,2295,2295,2295,2295,2295,0
20240905,152000,2295,2295,2295,2295,2295,0
20240905,151900,2295,2295,2295,2295,2295,0
20240905,151800,2295,2295,2295,2295,2295,0
20240905,151700,2295,2295,2295,2295,2295,0
20240905,151600,2295,2295,2295,2295,2295,0
20240905,151500,2295,2295,2295,2295,2295,0
20240905,151400,2295,2295,2295,2295,2295,0
20240905,151300,2295,2295,2295,2295,2295,0
20240905,151200,2295,2295,2295,2295,2295,0
20240905,151100,2295,2295,2295,2295,2295,0
20240905,151000,2295,2295,2295,2295,2295,0
20240905,150900,2295,2295,2295,2295,2295,0
20240905,150800,2295,2295,2295,2295,2295,0
20240905,150700,2295,2295,2295,2295,2295,0
20240905,150600,2295,2295,2295,2295,2295,0
20240905,150500,2295,2295,2295,2295,2295,0
20240905,150400,2295,2295,2295,2295,2295,0
20240905,150300,2295,2295,2295,2295,2295,0
20240905,150200,2295,2295,2295,2295,2295,0
20240905,150100,2295,2295,2295,2295,2295,0
20240905,150000,2295,2295,2295,2295,2295,0
20240905,145900,2295,2295,2295,2295,2295,0
20240905,145800,2295,2295,2295,2295,2295,0
20240905,145700,2295,2295,2295,2295,2295,0
20240905,145600,2295,2295,2295,2295,2295,0
20240905,145500,2295,2295,2295,2295,2295,0
20240905,145400,2295,2295,2295,2295,2295,0
20240905,145300,2295,2295,2295,2295,2295,0
20240905,145200,2295,2295,2295,2295,2295,0
20240905,145100,2295,2295,2295,2295,2295,0
20240905,145000,2295,2295,2295,2295,2295,0
20240905,144900,2295,2295,2295,2295,2295,0
20240905,144800,2295,2295,2295,2295,2295,0
20240905,144700,2295,2295,2295,2295,2295,0
20240905,144600,2295,2295,2295,2295,2295,0
20240905,144500,2295,2295,2295,2295,2295,0
20240905,144400,2295,2295,2295,2295,2295,0
20240905,144300,2295,2295,2295,2295,2295,0
20240905,144200,2295,2295,2295,2295,2295,0
20240905,144100,2295,2295,2295,2295,2295,0
20240905,144000,2295,2295,2295,2295,2295,0
20240905,143900,2295,2295,2295,2295,2295,0
20240905,143800,2295,2295,2295,2295,2295,0
20240905,143700,2295,2295,2295,2295,2295,0
20240905,143600,2295,2295,2295,2295,2295,0
20240905,143500,2295,2295,2295,2295,2295,0
20240905,143400,2295,2295,2295,2295,2295,0
20240905,143300,2295,2295,2295,2295,2295,0
20240905,143200,2295,2295,2295,2295,2295,0
20240905,143100,2295,2295,2295,2295,2295,0
20240905,143000,2295,2295,2295,2295,2295,0
20240905,142900,2295,2295,2295,2295,2295,0
20240905,142800,2295,2295,2295,2295,2295,0
20240905,142700,2295,2295,2295,2295,2295,0
20240905,142600,2295,2295,2295,2295,2295,0
20240905,142500,2295,2295,2295,2295,2295,0
20240905,142400,2295,2295,2295,2295,2295,0
20240905,142300,2295,2295,2295,2295,2295,0
20240905,142200,2295,2295,2295,2295,2295,0
20240905,142100,2295,2295,2295,2295,2295,0
20240905,142000,2295,2295,2295,2295,2295,0
20240905,141900,2295,2295,2295,2295,2295,0
20240905,141800,2295,2295,2295,2295,2295,0
20240905,141700,2295,2295,2295,2295,2295,0
20240905,141600,2295,2295,2295,2295,2295,0
20240905,141500,2295,2295,2295,2295,2295,0
20240905,141400,2295,2295,2295,2295,2295,0
20240905,141300,2295,2295,2295,2295,2295,0
20240905,141200,2295,2295,2295,2295,2295,0
20240905,141100,2295,2295,2295,2295,2295,0
20240905,141000,2295,2295,2295,2295,2295,0
20240905,140900,2295,2295,2295,2295,2295,0
20240905,140800,2295,2295,2295,2295,2295,0
20240905,140700,2295,2295,2295,2295,2295,0
20240905,140600,2295,2295,2295,2295,2295,0
20240905,140500,2295,2295,2295,2295,2295,0
20240905,140400,2295,2295,2295,2295,2295,0
20240905,140300,2295,2295,2295,2295,2295,0
20240905,140200,2295,2295,2295,2295,2295,0
20240905,140100,2295,2295,2295,2295,2295,0
20240905,140000,2295,2295,2295,2295,2295,0
20240905,135900,2295,2295,2295,2295,2295,0
20240905,135800,2295,2295,2295,2295,2295,0
20240905,135700,2295,2295,2295,2295,2295,0
20240905,135600,2295,2295,2295,2295,2295,0
20240905,135500,2295,2295,2295,2295,2295,0
20240905,135400,2295,2295,2295,2295,2295,0
20240905,135300,2295,2295,2295,2295,2295,0
20240905,135200,2295,2295,2295,2295,2295,0
20240905,135100,2295,2295,2295,2295,2295,0
20240905,135000,2295,2295,2295,2295,2295,0
20240905,134900,2295,2295,2295,2295,2295,0
20240905,134800,2295,2295,2295,2295,2295,0
20240905,134700,2295,2295,2295,2295,2295,0
20240905,134600,2295,2295,2295,2295,2295,0
20240905,134500,2295,2295,2295,2295,2295,0
20240905,134400,2295,2295,2295,2295,2295,0
20240905,134300,2295,2295,2295,2295,2295,0
20240905,134200,2295,2295,2295,2295,2295,0
20240905,134100,2295,2295,2295,2295,2295,0
20240905,134000,2295,2295,2295,2295,2295,0
20240905,133900,2295,2295,2295,2295,2295,0
20240905,133800,2295,2295,2295,2295,2295,0
20240905,133700,2295,2295,2295,2295,2295,0
20240905,133600,2295,2295,2295,2295,2295,0
20240905,133500,2295,2295,2295,2295,2295,0
20240905,133400,2295,2295,2295,2295,2295,0
20240905,133300,2295,2295,2295,2295,2295,0
20240905,133200,2295,2295,2295,2295,2295,0
20240905,133100,2295,2295,2295,2295,2295,0
20240905,133000,2295,2295,2295,2295,2295,0
20240905,132900,2295,2295,2295,2295,2295,0
20240905,132800,2295,2295,2295,2295,2295,0
20240905,132700,2295,2295,2295,2295,2295,0
20240905,132600,2295,2295,2295,2295,2295,0
20240905,132500,2295,2295,2295,2295,2295,0
20240905,132400,2295,2295,2295,2295,2295,0
20240905,132300,2295,2295,2295,2295,2295,0
20240905,132200,2295,2295,2295,2295,2295,0
20240905,132100,2295,2295,2295,2295,2295,0
20240905,132000,2295,2295,2295,2295,2295,0
20240905,131900,2295,2295,2295,2295,2295,0
20240905,131800,2295,2295,2295,2295,2295,0
20240905,131700,2295,2295,2295,2295,2295,0
20240905,131600,2295,2295,2295,2295,2295,0
20240905,131500,2295,2295,2295,2295,2295,0
20240905,131400,2295,2295,2295,2295,2295,0
20240905,131300,2295,2295,2295,2295,2295,0
20240905,131200,2295,2295,2295,2295,2295,0
20240905,131100,2295,2295,2295,2295,2295,0
20240905,131000,2295,2295,2295,2295,2295,0
20240905,130900,2295,2295,2295,2295,2295,0
20240905,130800,2295,2295,2295,2295,2295,0
20240905,130700,2295,2295,2295,2295,2295,0
20240905,130600,2295,2295,2295,2295,2295,0
20240905,130500,2295,2295,2295,2295,2295,0
20240905,130400,2295,2295,2295,2295,2295,0
20240905,130300,2295,2295,2295,2295,2295,0
20240905,130200,2295,2295,2295,2295,2295,0
20240905,130100,2295,2295,2295,2295,2295,0
20240905,130000,2295,2295,2295,2295,2295,0
20240905,125900,2295,2295,2295,2295,2295,0
20240905,125800,2295,2295,2295,2295,2295,0
20240905,125700,2295,2295,2295,2295,2295,0
20240905,125600,2295,2295,2295,2295,2295,0
20240905,125500,2295,2295,2295,2295,2295,0
20240905,125400,2295,2295,2295,2295,2295,0
20240905,125300,2295,2295,2295,2295,2295,0
20240905,125200,2295,2295,2295,2295,2295,0
20240905,125100,2295,2295,2295,2295,2295,0
20240905,125000,2295,2295,2295,2295,2295,0
20240905,124900,2295,2295,2295,2295,2295,0
20240905,124800,2295,2295,2295,2295,2295,0
20240905,124700,2295,2295,2295,2295,2295,0
20240905,124600,2295,2295,2295,2295,2295,0
20240905,124500,2295,2295,2295,2295,2295,0
20240905,124400,2295,2295,2295,2295,2295,0
20240905,124300,2295,2295,2295,2295,2295,0
20240905,124200,2295,2295,2295,2295,2295,0
20240905,124100,2295,2295,2295,2295,2295,0
20240905,124000,2295,2295,2295,2295,2295,0
20240905,123900,2295,2295,2295,2295,2295,0
20240905,123800,2295,2295,2295,2295,2295,0
20240905,123700,2295,2295,2295,2295,2295,0
20240905,123600,2295,2295,2295,2295,2295,0
20240905,123500,2295,2295,2295,2295,2295,0
20240905,123400,2295,2295,2295,2295,2295,0
20240905,123300,2295,2295,2295,2295,2295,0
20240905,123200,2295,2295,2295,2295,2295,0
20240905,123100,2295,2295,2295,2295,2295,0
20240905,123000,2295,2295,2295,2295,2295,0
20240905,122900,2295,2295,2295,2295,2295,0
20240905,122800,2295,2295,2295,2295,2295,0
20240905,122700,2295,2295,2295,2295,2295,0
20240905,122600,2295,2295,2295,2295,2295,0
20240905,122500,2295,2295,2295,2295,2295,0
20240905,122400,2295,2295,2295,2295,2295,0
20240905,122300,2295,2295,2295,2295,2295,0
20240905,122200,2295,2295,2295,2295,2295,0
20240905,122100,2295,2295,2295,2295,2295,0
20240905,122000,2295,2295,2295,2295,2295,0
20240905,121900,2295,2295,2295,2295,2295,0
20240905,121800,2295,2295,2295,2295,2295,0
20240905,121700,2295,2295,2295,2295,2295,0
20240905,121600,2295,2295,2295,2295,2295,0
20240905,121500,2295,2295,2295,2295,2295,0
20240905,121400,2295,2295,2295,2295,2295,0
20240905,121300,2295,2295,2295,2295,2295,0
20240905,121200,2295,2295,2295,2295,2295,0
20240905,121100,2295,2295,2295,2295,2295,0
20240905,121000,2295,2295,2295,2295,2295,0
20240905,120900,2295,2295,2295,2295,2295,0
20240905,120800,2295,2295,2295,2295,2295,0
20240905,120700,2295,2295,2295,2295,2295,0
20240905,120600,2295,2295,2295,2295,2295,0
20240905,120500,2295,2295,2295,2295,2295,0
20240905,120400,2295,2295,2295,2295,2295,0
20240905,120300,2295,2295,2295,2295,2295,0
20240905,120200,2295,2295,2295,2295,2295,0
20240905,120100,2295,2295,2295,2295,2295,0
20240905,120000,2295,2295,2295,2295,2295,0
20240905,115900,2295,2295,2295,2295,2295,0
20240905,115800,2295,2295,2295,2295,2295,0
20240905,115700,2295,2295,2295,2295,2295,0
20240905,115600,2295,2295,2295,2295,2295,0
20240905,115500,2295,2295,2295,2295,2295,0
20240905,115400,2295,2295,2295,2295,2295,0
20240905,115300,2295,2295,2295,2295,2295,0
20240905,115200,2295,2295,2295,2295,2295,0
20240905,115100,2295,2295,2295,2295,2295,0
20240905,115000,2295,2295,2295,2295,2295,0
20240905,114900,2295,2295,2295,2295,2295,0
20240905,114800,2295,2295,2295,2295,2295,0
20240905,114700,2295,2295,2295,2295,2295,0
20240905,114600,2295,2295,2295,2295,2295,0
20240905,114500,2295,2295,2295,2295,2295,0
20240905,114400,2295,2295,2295,2295,2295,0
20240905,114300,2295,2295,2295,2295,2295,0
20240905,114200,2295,2295,2295,2295,2295,0
20240905,114100,2295,2295,2295,2295,2295,0
20240905,114000,2295,2295,2295,2295,2295,0
20240905,113900,2295,2295,2295,2295,2295,0
20240905,113800,2295,2295,2295,2295,2295,0
20240905,113700,2295,2295,2295,2295,2295,0
20240905,113600,2295,2295,2295,2295,2295,0
20240905,113500,2295,2295,2295,2295,2295,0
20240905,113400,2295,2295,2295,2295,2295,0
20240905,113300,2295,2295,2295,2295,2295,0
20240905,113200,2295,2295,2295,2295,2295,0
20240905,113100,2295,2295,2295,2295,2295,0
20240905,113000,2295,2295,2295,2295,2295,0
20240905,112900,2295,2295,2295,2295,2295,0
20240905,112800,2295,2295,2295,2295,2295,0
20240905,112700,2295,2295,2295,2295,2295,0
20240905,112600,2295,2295,2295,2295,2295,0
20240905,112500,2295,2295,2295,2295,2295,0
20240905,112400,2295,2295,2295,2295,2295,0
20240905,112300,2295,2295,2295,2295,2295,0
20240905,112200,2295,2295,2295,2295,2295,0
20240905,112100,2295,2295,2295,2295,2295,0
20240905,112000,2295,2295,2295,2295,2295,0
20240905,111900,2295,2295,2295,2295,2295,0
20240905,111800,2295,2295,2295,2295,2295,0
20240905,111700,2295,2295,2295,2295,2295,0
20240905,111600,2295,2295,2295,2295,2295,0
20240905,111500,2295,2295,2295,2295,2295,0
20240905,111400,2295,2295,2295,2295,2295,0
20240905,111300,2295,2295,2295,2295,2295,0
20240905,111200,2295,2295,2295,2295,2295,0
20240905,111100,2295,2295,2295,2295,2295,0
20240905,111000,2295,2295,2295,2295,2295,0
20240905,110900,2295,2295,2295,2295,2295,0
20240905,110800,2295,2295,2295,2295,2295,0
20240905,110700,2295,2295,2295,2295,2295,0
20240905,110600,2295,2295,2295,2295,2295,0
20240905,110500,2295,2295,2295,2295,2295,0
20240905,110400,2295,2295,2295,2295,2295,0
20240905,110300,2295,2295,2295,2295,2295,0
20240905,110200,2295,2295,2295,2295,2295,0
20240905,110100,2295,2295,2295,2295,2295,0
20240905,110000,2295,2295,2295,2295,2295,0
20240905,105900,2295,2295,2295,2295,2295,0
20240905,105800,2295,2295,2295,2295,2295,0
20240905,105700,2295,2295,2295,2295,2295,0
20240905,105600,2295,2295,2295,2295,2295,0
20240905,105500,2295,2295,2295,2295,2295,0
20240905,105400,2295,2295,2295,2295,2295,0
20240905,105300,2295,2295,2295,2295,2295,0
20240905,105200,2295,2295,2295,2295,2295,0
20240905,105100,2295,2295,2295,2295,2295,0
20240905,105000,2295,2295,2295,2295,2295,0
20240905,104900,2295,2295,2295,2295,2295,0
20240905,104800,2295,2295,2295,2295,2295,0
20240905,104700,2295,2295,2295,2295,2295,0
20240905,104600,2295,2295,2295,2295,2295,0
20240905,104500,2295,2295,2295,2295,2295,0
20240905,104400,2295,2295,2295,2295,2295,0
20240905,104300,2295,2295,2295,2295,2295,0
20240905,104200,2295,2295,2295,2295,2295,0
20240905,104100,2295,2295,2295,2295,2295,0
20240905,104000,2295,2295,2295,2295,2295,0
20240905,103900,2295,2295,2295,2295,2295,0
20240905,103800,2295,2295,2295,2295,2295,0
20240905,103700,2295,2295,2295,2295,2295,0
20240905,103600,2295,2295,2295,2295,2295,0
20240905,103500,2295,2295,2295,2295,2295,0
20240905,103400,2295,2295,2295,2295,2295,0
20240905,103300,2295,2295,2295,2295,2295,0
20240905,103200,2295,2295,2295,2295,2295,0
20240905,103100,2295,2295,2295,2295,2295,0
20240905,103000,2295,2295,2295,2295,2295,0
20240905,102900,2295,2295,2295,2295,2295,0
20240905,102800,2295,2295,2295,2295,2295,0
20240905,102700,2295,2295,2295,2295,2295,0
20240905,102600,2295,2295,2295,2295,2295,0
20240905,102500,2295,2295,2295,2295,2295,0
20240905,102400,2295,2295,2295,2295,2295,0
20240905,102300,2295,2295,2295,2295,2295,0
20240905,102200,2295,2295,2295,2295,2295,0
20240905,102100,2295,2295,2295,2295,2295,0
20240905,102000,2295,2295,2295,2295,2295,0
20240905,101900,2295,2295,2295,2295,2295,0
20240905,101800,2295,2295,2295,2295,2295,0
20240905,101700,2295,2295,2295,2295,2295,0
20240905,101600,2295,2295,2295,2295,2295,0
20240905,101500,2295,2295,2295,2295,2295,0
20240905,101400,2295,2295,2295,2295,2295,0
20240905,101300,2295,2295,2295,2295,2295,0
20240905,101200,2295,2295,2295,2295,2295,0
20240905,101100,2295,2295,2295,2295,2295,0
20240905,101000,2295,2295,2295,2295,2295,0
20240905,100900,2295,2295,2295,2295,2295,0
20240905,100800,2295,2295,2295,2295,2295,0
20240905,100700,2295,2295,2295,2295,2295,0
20240905,100600,2295,2295,2295,2295,2295,0
20240905,100500,2295,2295,2295,2295,2295,0
20240905,100400,2295,2295,2295,2295,2295,0
20240905,100300,2295,2295,2295,2295,2295,0
20240905,100200,2295,2295,2295,2295,2295,0
20240905,100100,2295,2295,2295,2295,2295,0
20240905,100000,2295,2295,2295,2295,2295,0
20240905,095900,2295,2295,2295,2295,2295,0
20240905,095800,2295,2295,2295,2295,2295,0
20240905,095700,2295,2295,2295,2295,2295,0
20240905,095600,2295,2295,2295,2295,2295,0
20240905,095500,2295,2295,2295,2295,2295,0
20240905,095400,2295,2295,2295,2295,2295,0
20240905,095300,2295,2295,2295,2295,2295,0
20240905,095200,2295,2295,2295,2295,2295,0
20240905,095100,2295,2295,2295,2295,2295,0
20240905,095000,2295,2295,2295,2295,2295,0
20240905,094900,2295,2295,2295,2295,2295,0
20240905,094800,2295,2295,2295,2295,2295,0
20240905,094700,2295,2295,2295,2295,2295,0
20240905,094600,2295,2295,2295,2295,2295,0
20240905,094500,2295,2295,2295,2295,2295,0
20240905,094400,2295,2295,2295,2295,2295,0
20240905,094300,2295,2295,2295,2295,2295,0
20240905,094200,2295,2295,2295,2295,2295,0
20240905,094100,2295,2295,2295,2295,2295,0
20240905,094000,2295,2295,2295,2295,2295,0
20240905,093900,2295,2295,2295,2295,2295,0
20240905,093800,2295,2295,2295,2295,2295,0
20240905,093700,2295,2295,2295,2295,2295,0
20240905,093600,2295,2295,2295,2295,2295,0
20240905,093500,2295,2295,2295,2295,2295,0
20240905,093400,2295,2295,2295,2295,2295,0
20240905,093300,2295,2295,2295,2295,2295,0
20240905,093200,2295,2295,2295,2295,2295,0
20240905,093100,2295,2295,2295,2295,2295,0
20240905,093000,2295,2295,2295,2295,2295,0
20240905,092900,2295,2295,2295,2295,2295,0
20240905,092800,2295,2295,2295,2295,2295,0
20240905,092700,2295,2295,2295,2295,2295,0
20240905,092600,2295,2295,2295,2295,2295,0
20240905,092500,2295,2295,2295,2295,2295,0
20240905,092400,2295,2295,2295,2295,2295,0
20240905,092300,2295,2295,2295,2295,2295,0
20240905,092200,2295,2295,2295,2295,2295,0
20240905,092100,2295,2295,2295,2295,2295,0
20240905,092000,2295,2295,2295,2295,2295,0
20240905,091900,2295,2295,2295,2295,2295,0
20240905,091800,2295,2295,2295,2295,2295,0
20240905,091700,2295,2295,2295,2295,2295,0
20240905,091600,2295,2295,2295,2295,2295,0
20240905,091500,2295,2295,2295,2295,2295,0
20240905,091400,2295,2295,2295,2295,2295,0
20240905,091300,2295,2295,2295,2295,2295,0
20240905,091200,2295,2295,2295,2295,2295,0
20240905,091100,2295,2295,2295,2295,2295,0
20240905,091000,2295,2295,2295,2295,2295,0
20240905,090900,2295,2295,2295,2295,2295,0
20240905,090800,2295,2295,2295,2295,2295,0
20240905,090700,2295,2295,2295,2295,2295,0
20240905,090600,2295,2295,2295,2295,2295,0
20240905,090500,2295,2295,2295,2295,2295,0
20240905,090400,2295,2295,2295,2295,2295,0
20240905,090300,2295,2295,2295,2295,2295,0
20240905,090200,2295,2295,2295,2295,2295,0
20240905,090100,2295,2295,2295,2295,2295,0
20240905,090000,2295,2295,2295,2295,2295,1