KissMeData/448780/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213100,29650,2205,2205,2205,2205,1
20240909,213000,29650,2205,2205,2205,2205,0
20240909,212900,29650,2205,2205,2205,2205,0
20240909,212800,29650,2205,2205,2205,2205,0
20240909,212700,29650,2205,2205,2205,2205,0
20240909,212600,29650,2205,2205,2205,2205,0
20240909,212500,29650,2205,2205,2205,2205,0
20240909,212400,29650,2205,2205,2205,2205,0
20240909,212300,29650,2205,2205,2205,2205,0
20240909,212200,29650,2205,2205,2205,2205,0
20240909,212100,29650,2205,2205,2205,2205,0
20240909,212000,29650,2205,2205,2205,2205,0
20240909,211900,29650,2205,2205,2205,2205,0
20240909,211800,29650,2205,2205,2205,2205,0
20240909,211700,29650,2205,2205,2205,2205,0
20240909,211600,29650,2205,2205,2205,2205,0
20240909,211500,29650,2205,2205,2205,2205,0
20240909,211400,29650,2205,2205,2205,2205,0
20240909,211300,29650,2205,2205,2205,2205,0
20240909,211200,29650,2205,2205,2205,2205,0
20240909,211100,29650,2205,2205,2205,2205,0
20240909,211000,29650,2205,2205,2205,2205,0
20240909,210900,29650,2205,2205,2205,2205,0
20240909,210800,29650,2205,2205,2205,2205,0
20240909,210700,29650,2205,2205,2205,2205,0
20240909,210600,29650,2205,2205,2205,2205,0
20240909,210500,29650,2205,2205,2205,2205,0
20240909,210400,29650,2205,2205,2205,2205,0
20240909,210300,29650,2205,2205,2205,2205,0
20240909,210200,29650,2205,2205,2205,2205,0
20240909,210100,29650,2205,2205,2205,2205,1
20240909,210000,29650,2205,2205,2205,2205,0
20240909,205900,29650,2205,2205,2205,2205,0
20240909,205800,29650,2205,2205,2205,2205,0
20240909,205700,29650,2205,2205,2205,2205,0
20240909,205600,29650,2205,2205,2205,2205,0
20240909,205500,29650,2205,2205,2205,2205,0
20240909,205400,29650,2205,2205,2205,2205,0
20240909,205300,29650,2205,2205,2205,2205,0
20240909,205200,29650,2205,2205,2205,2205,0
20240909,205100,29650,2205,2205,2205,2205,0
20240909,205000,29650,2205,2205,2205,2205,0
20240909,204900,29650,2205,2205,2205,2205,0
20240909,204800,29650,2205,2205,2205,2205,0
20240909,204700,29650,2205,2205,2205,2205,0
20240909,204600,29650,2205,2205,2205,2205,0
20240909,204500,29650,2205,2205,2205,2205,0
20240909,204400,29650,2205,2205,2205,2205,0
20240909,204300,29650,2205,2205,2205,2205,0
20240909,204200,29650,2205,2205,2205,2205,0
20240909,204100,29650,2205,2205,2205,2205,0
20240909,204000,29650,2205,2205,2205,2205,0
20240909,203900,29650,2205,2205,2205,2205,0
20240909,203800,29650,2205,2205,2205,2205,0
20240909,203700,29650,2205,2205,2205,2205,0
20240909,203600,29650,2205,2205,2205,2205,0
20240909,203500,29650,2205,2205,2205,2205,0
20240909,203400,29650,2205,2205,2205,2205,0
20240909,203300,29650,2205,2205,2205,2205,0
20240909,203200,29650,2205,2205,2205,2205,0
20240909,203100,29650,2205,2205,2205,2205,1
20240909,203000,29650,2205,2205,2205,2205,0
20240909,202900,29650,2205,2205,2205,2205,0
20240909,202800,29650,2205,2205,2205,2205,0
20240909,202700,29650,2205,2205,2205,2205,0
20240909,202600,29650,2205,2205,2205,2205,0
20240909,202500,29650,2205,2205,2205,2205,0
20240909,202400,29650,2205,2205,2205,2205,0
20240909,202300,29650,2205,2205,2205,2205,0
20240909,202200,29650,2205,2205,2205,2205,0
20240909,202100,29650,2205,2205,2205,2205,0
20240909,202000,29650,2205,2205,2205,2205,0
20240909,201900,29650,2205,2205,2205,2205,0
20240909,201800,29650,2205,2205,2205,2205,0
20240909,201700,29650,2205,2205,2205,2205,0
20240909,201600,29650,2205,2205,2205,2205,0
20240909,201500,29650,2205,2205,2205,2205,0
20240909,201400,29650,2205,2205,2205,2205,0
20240909,201300,29650,2205,2205,2205,2205,0
20240909,201200,29650,2205,2205,2205,2205,0
20240909,201100,29650,2205,2205,2205,2205,0
20240909,201000,29650,2205,2205,2205,2205,0
20240909,200900,29650,2205,2205,2205,2205,0
20240909,200800,29650,2205,2205,2205,2205,0
20240909,200700,29650,2205,2205,2205,2205,0
20240909,200600,29650,2205,2205,2205,2205,0
20240909,200500,29650,2205,2205,2205,2205,0
20240909,200400,29650,2205,2205,2205,2205,0
20240909,200300,29650,2205,2205,2205,2205,0
20240909,200200,29650,2205,2205,2205,2205,0
20240909,200100,29650,2205,2205,2205,2205,1
20240909,200000,29650,2205,2205,2205,2205,0
20240909,195900,29650,2205,2205,2205,2205,0
20240909,195800,29650,2205,2205,2205,2205,0
20240909,195700,29650,2205,2205,2205,2205,0
20240909,195600,29650,2205,2205,2205,2205,0
20240909,195500,29650,2205,2205,2205,2205,0
20240909,195400,29650,2205,2205,2205,2205,0
20240909,195300,29650,2205,2205,2205,2205,0
20240909,195200,29650,2205,2205,2205,2205,0
20240909,195100,29650,2205,2205,2205,2205,0
20240909,195000,29650,2205,2205,2205,2205,0
20240909,194900,29650,2205,2205,2205,2205,0
20240909,194800,29650,2205,2205,2205,2205,0
20240909,194700,29650,2205,2205,2205,2205,0
20240909,194600,29650,2205,2205,2205,2205,0
20240909,194500,29650,2205,2205,2205,2205,0
20240909,194400,29650,2205,2205,2205,2205,0
20240909,194300,29650,2205,2205,2205,2205,0
20240909,194200,29650,2205,2205,2205,2205,0
20240909,194100,29650,2205,2205,2205,2205,0
20240909,194000,29650,2205,2205,2205,2205,0
20240909,193900,29650,2205,2205,2205,2205,0
20240909,193800,29650,2205,2205,2205,2205,0
20240909,193700,29650,2205,2205,2205,2205,0
20240909,193600,29650,2205,2205,2205,2205,0
20240909,193500,29650,2205,2205,2205,2205,0
20240909,193400,29650,2205,2205,2205,2205,0
20240909,193300,29650,2205,2205,2205,2205,0
20240909,193200,29650,2205,2205,2205,2205,0
20240909,193100,29650,2205,2205,2205,2205,1
20240909,193000,29650,2205,2205,2205,2205,0
20240909,192900,29650,2205,2205,2205,2205,0
20240909,192800,29650,2205,2205,2205,2205,0
20240909,192700,29650,2205,2205,2205,2205,0
20240909,192600,29650,2205,2205,2205,2205,0
20240909,192500,29650,2205,2205,2205,2205,0
20240909,192400,29650,2205,2205,2205,2205,0
20240909,192300,29650,2205,2205,2205,2205,0
20240909,192200,29650,2205,2205,2205,2205,0
20240909,192100,29650,2205,2205,2205,2205,0
20240909,192000,29650,2205,2205,2205,2205,0
20240909,191900,29650,2205,2205,2205,2205,0
20240909,191800,29650,2205,2205,2205,2205,0
20240909,191700,29650,2205,2205,2205,2205,0
20240909,191600,29650,2205,2205,2205,2205,0
20240909,191500,29650,2205,2205,2205,2205,0
20240909,191400,29650,2205,2205,2205,2205,0
20240909,191300,29650,2205,2205,2205,2205,0
20240909,191200,29650,2205,2205,2205,2205,0
20240909,191100,29650,2205,2205,2205,2205,0
20240909,191000,29650,2205,2205,2205,2205,0
20240909,190900,29650,2205,2205,2205,2205,0
20240909,190800,29650,2205,2205,2205,2205,0
20240909,190700,29650,2205,2205,2205,2205,0
20240909,190600,29650,2205,2205,2205,2205,0
20240909,190500,29650,2205,2205,2205,2205,0
20240909,190400,29650,2205,2205,2205,2205,0
20240909,190300,29650,2205,2205,2205,2205,0
20240909,190200,29650,2205,2205,2205,2205,0
20240909,190100,29650,2205,2205,2205,2205,1
20240909,190000,29650,2205,2205,2205,2205,0
20240909,185900,29650,2205,2205,2205,2205,0
20240909,185800,29650,2205,2205,2205,2205,0
20240909,185700,29650,2205,2205,2205,2205,0
20240909,185600,29650,2205,2205,2205,2205,0
20240909,185500,29650,2205,2205,2205,2205,0
20240909,185400,29650,2205,2205,2205,2205,0
20240909,185300,29650,2205,2205,2205,2205,0
20240909,185200,29650,2205,2205,2205,2205,0
20240909,185100,29650,2205,2205,2205,2205,0
20240909,185000,29650,2205,2205,2205,2205,0
20240909,184900,29650,2205,2205,2205,2205,0
20240909,184800,29650,2205,2205,2205,2205,0
20240909,184700,29650,2205,2205,2205,2205,0
20240909,184600,29650,2205,2205,2205,2205,0
20240909,184500,29650,2205,2205,2205,2205,0
20240909,184400,29650,2205,2205,2205,2205,0
20240909,184300,29650,2205,2205,2205,2205,0
20240909,184200,29650,2205,2205,2205,2205,0
20240909,184100,29650,2205,2205,2205,2205,0
20240909,184000,29650,2205,2205,2205,2205,0
20240909,183900,29650,2205,2205,2205,2205,0
20240909,183800,29650,2205,2205,2205,2205,0
20240909,183700,29650,2205,2205,2205,2205,0
20240909,183600,29650,2205,2205,2205,2205,0
20240909,183500,29650,2205,2205,2205,2205,0
20240909,183400,29650,2205,2205,2205,2205,0
20240909,183300,29650,2205,2205,2205,2205,0
20240909,183200,29650,2205,2205,2205,2205,0
20240909,183100,29650,2205,2205,2205,2205,1
20240909,183000,29650,2205,2205,2205,2205,0
20240909,182900,29650,2205,2205,2205,2205,0
20240909,182800,29650,2205,2205,2205,2205,0
20240909,182700,29650,2205,2205,2205,2205,0
20240909,182600,29650,2205,2205,2205,2205,0
20240909,182500,29650,2205,2205,2205,2205,0
20240909,182400,29650,2205,2205,2205,2205,0
20240909,182300,29650,2205,2205,2205,2205,0
20240909,182200,29650,2205,2205,2205,2205,0
20240909,182100,29650,2205,2205,2205,2205,0
20240909,182000,29650,2205,2205,2205,2205,0
20240909,181900,29650,2205,2205,2205,2205,0
20240909,181800,29650,2205,2205,2205,2205,0
20240909,181700,29650,2205,2205,2205,2205,0
20240909,181600,29650,2205,2205,2205,2205,0
20240909,181500,29650,2205,2205,2205,2205,0
20240909,181400,29650,2205,2205,2205,2205,0
20240909,181300,29650,2205,2205,2205,2205,0
20240909,181200,29650,2205,2205,2205,2205,0
20240909,181100,29650,2205,2205,2205,2205,0
20240909,181000,29650,2205,2205,2205,2205,0
20240909,180900,29650,2205,2205,2205,2205,0
20240909,180800,29650,2205,2205,2205,2205,0
20240909,180700,29650,2205,2205,2205,2205,0
20240909,180600,29650,2205,2205,2205,2205,0
20240909,180500,29650,2205,2205,2205,2205,0
20240909,180400,29650,2205,2205,2205,2205,0
20240909,180300,29650,2205,2205,2205,2205,0
20240909,180200,29650,2205,2205,2205,2205,0
20240909,180100,29650,2205,2205,2205,2205,1
20240909,180000,29650,2205,2205,2205,2205,0
20240909,175900,29650,2205,2205,2205,2205,0
20240909,175800,29650,2205,2205,2205,2205,0
20240909,175700,29650,2205,2205,2205,2205,0
20240909,175600,29650,2205,2205,2205,2205,0
20240909,175500,29650,2205,2205,2205,2205,0
20240909,175400,29650,2205,2205,2205,2205,0
20240909,175300,29650,2205,2205,2205,2205,0
20240909,175200,29650,2205,2205,2205,2205,0
20240909,175100,29650,2205,2205,2205,2205,0
20240909,175000,29650,2205,2205,2205,2205,0
20240909,174900,29650,2205,2205,2205,2205,0
20240909,174800,29650,2205,2205,2205,2205,0
20240909,174700,29650,2205,2205,2205,2205,0
20240909,174600,29650,2205,2205,2205,2205,0
20240909,174500,29650,2205,2205,2205,2205,0
20240909,174400,29650,2205,2205,2205,2205,0
20240909,174300,29650,2205,2205,2205,2205,0
20240909,174200,29650,2205,2205,2205,2205,0
20240909,174100,29650,2205,2205,2205,2205,0
20240909,174000,29650,2205,2205,2205,2205,0
20240909,173900,29650,2205,2205,2205,2205,0
20240909,173800,29650,2205,2205,2205,2205,0
20240909,173700,29650,2205,2205,2205,2205,0
20240909,173600,29650,2205,2205,2205,2205,0
20240909,173500,29650,2205,2205,2205,2205,0
20240909,173400,29650,2205,2205,2205,2205,0
20240909,173300,29650,2205,2205,2205,2205,0
20240909,173200,29650,2205,2205,2205,2205,0
20240909,173100,29650,2205,2205,2205,2205,1
20240909,173000,29650,2205,2205,2205,2205,0
20240909,172900,29650,2205,2205,2205,2205,0
20240909,172800,29650,2205,2205,2205,2205,0
20240909,172700,29650,2205,2205,2205,2205,0
20240909,172600,29650,2205,2205,2205,2205,0
20240909,172500,29650,2205,2205,2205,2205,0
20240909,172400,29650,2205,2205,2205,2205,0
20240909,172300,29650,2205,2205,2205,2205,0
20240909,172200,29650,2205,2205,2205,2205,0
20240909,172100,29650,2205,2205,2205,2205,0
20240909,172000,29650,2205,2205,2205,2205,0
20240909,171900,29650,2205,2205,2205,2205,0
20240909,171800,29650,2205,2205,2205,2205,0
20240909,171700,29650,2205,2205,2205,2205,0
20240909,171600,29650,2205,2205,2205,2205,0
20240909,171500,29650,2205,2205,2205,2205,0
20240909,171400,29650,2205,2205,2205,2205,0
20240909,171300,29650,2205,2205,2205,2205,0
20240909,171200,29650,2205,2205,2205,2205,0
20240909,171100,29650,2205,2205,2205,2205,0
20240909,171000,29650,2205,2205,2205,2205,0
20240909,170900,29650,2205,2205,2205,2205,0
20240909,170800,29650,2205,2205,2205,2205,0
20240909,170700,29650,2205,2205,2205,2205,0
20240909,170600,29650,2205,2205,2205,2205,0
20240909,170500,29650,2205,2205,2205,2205,0
20240909,170400,29650,2205,2205,2205,2205,0
20240909,170300,29650,2205,2205,2205,2205,0
20240909,170200,29650,2205,2205,2205,2205,0
20240909,170100,29650,2205,2205,2205,2205,1
20240909,170000,29650,2205,2205,2205,2205,0
20240909,165900,29650,2205,2205,2205,2205,0
20240909,165800,29650,2205,2205,2205,2205,0
20240909,165700,29650,2205,2205,2205,2205,0
20240909,165600,29650,2205,2205,2205,2205,0
20240909,165500,29650,2205,2205,2205,2205,0
20240909,165400,29650,2205,2205,2205,2205,0
20240909,165300,29650,2205,2205,2205,2205,0
20240909,165200,29650,2205,2205,2205,2205,0
20240909,165100,29650,2205,2205,2205,2205,0
20240909,165000,29650,2205,2205,2205,2205,0
20240909,164900,29650,2205,2205,2205,2205,0
20240909,164800,29650,2205,2205,2205,2205,0
20240909,164700,29650,2205,2205,2205,2205,0
20240909,164600,29650,2205,2205,2205,2205,0
20240909,164500,29650,2205,2205,2205,2205,0
20240909,164400,29650,2205,2205,2205,2205,0
20240909,164300,29650,2205,2205,2205,2205,0
20240909,164200,29650,2205,2205,2205,2205,0
20240909,164100,29650,2205,2205,2205,2205,0
20240909,164000,29650,2205,2205,2205,2205,0
20240909,163900,29650,2205,2205,2205,2205,0
20240909,163800,29650,2205,2205,2205,2205,0
20240909,163700,29650,2205,2205,2205,2205,0
20240909,163600,29650,2205,2205,2205,2205,0
20240909,163500,29650,2205,2205,2205,2205,0
20240909,163400,29650,2205,2205,2205,2205,0
20240909,163300,29650,2205,2205,2205,2205,0
20240909,163200,29650,2205,2205,2205,2205,0
20240909,163100,29650,2205,2205,2205,2205,1
20240909,163000,29650,2205,2205,2205,2205,0
20240909,162900,29650,2205,2205,2205,2205,0
20240909,162800,29650,2205,2205,2205,2205,0
20240909,162700,29650,2205,2205,2205,2205,0
20240909,162600,29650,2205,2205,2205,2205,0
20240909,162500,29650,2205,2205,2205,2205,0
20240909,162400,29650,2205,2205,2205,2205,0
20240909,162300,29650,2205,2205,2205,2205,0
20240909,162200,29650,2205,2205,2205,2205,0
20240909,162100,29650,2205,2205,2205,2205,0
20240909,162000,29650,2205,2205,2205,2205,0
20240909,161900,29650,2205,2205,2205,2205,0
20240909,161800,29650,2205,2205,2205,2205,0
20240909,161700,29650,2205,2205,2205,2205,0
20240909,161600,29650,2205,2205,2205,2205,0
20240909,161500,29650,2205,2205,2205,2205,0
20240909,161400,29650,2205,2205,2205,2205,0
20240909,161300,29650,2205,2205,2205,2205,0
20240909,161200,29650,2205,2205,2205,2205,0
20240909,161100,29650,2205,2205,2205,2205,0
20240909,161000,29650,2205,2205,2205,2205,0
20240909,160900,29650,2205,2205,2205,2205,0
20240909,160800,29650,2205,2205,2205,2205,0
20240909,160700,29650,2205,2205,2205,2205,0
20240909,160600,29650,2205,2205,2205,2205,0
20240909,160500,29650,2205,2205,2205,2205,0
20240909,160400,29650,2205,2205,2205,2205,0
20240909,160300,29650,2205,2205,2205,2205,0
20240909,160200,29650,2205,2205,2205,2205,0
20240909,160100,29650,2205,2205,2205,2205,1
20240909,160000,29650,2205,2205,2205,2205,0
20240909,155900,29650,2205,2205,2205,2205,0
20240909,155800,29650,2205,2205,2205,2205,0
20240909,155700,29650,2205,2205,2205,2205,0
20240909,155600,29650,2205,2205,2205,2205,0
20240909,155500,29650,2205,2205,2205,2205,0
20240909,155400,29650,2205,2205,2205,2205,0
20240909,155300,29650,2205,2205,2205,2205,0
20240909,155200,29650,2205,2205,2205,2205,0
20240909,155100,29650,2205,2205,2205,2205,0
20240909,155000,29650,2205,2205,2205,2205,0
20240909,154900,29650,2205,2205,2205,2205,0
20240909,154800,29650,2205,2205,2205,2205,0
20240909,154700,29650,2205,2205,2205,2205,0
20240909,154600,29650,2205,2205,2205,2205,0
20240909,154500,29650,2205,2205,2205,2205,0
20240909,154400,29650,2205,2205,2205,2205,0
20240909,154300,29650,2205,2205,2205,2205,0
20240909,154200,29650,2205,2205,2205,2205,0
20240909,154100,29650,2205,2205,2205,2205,0
20240909,154000,29650,2205,2205,2205,2205,0
20240909,153900,29650,2205,2205,2205,2205,0
20240909,153800,29650,2205,2205,2205,2205,0
20240909,153700,29650,2205,2205,2205,2205,0
20240909,153600,29650,2205,2205,2205,2205,0
20240909,153500,29650,2205,2205,2205,2205,0
20240909,153400,29650,2205,2205,2205,2205,0
20240909,153300,29650,2205,2205,2205,2205,0
20240909,153200,29650,2205,2205,2205,2205,0
20240909,153100,29650,2205,2205,2205,2205,1
20240909,153000,29650,2205,2205,2205,2205,0
20240909,152900,29650,2205,2205,2205,2205,0
20240909,152800,29650,2205,2205,2205,2205,0
20240909,152700,29650,2205,2205,2205,2205,0
20240909,152600,29650,2205,2205,2205,2205,0
20240909,152500,29650,2205,2205,2205,2205,0
20240909,152400,29650,2205,2205,2205,2205,0
20240909,152300,29650,2205,2205,2205,2205,0
20240909,152200,29650,2205,2205,2205,2205,0
20240909,152100,29650,2205,2205,2205,2205,0
20240909,152000,29650,2205,2205,2205,2205,0
20240909,151900,29650,2205,2205,2205,2205,0
20240909,151800,29650,2205,2205,2205,2205,0
20240909,151700,29650,2205,2205,2205,2205,0
20240909,151600,29650,2205,2205,2205,2205,0
20240909,151500,29650,2205,2205,2205,2205,0
20240909,151400,29650,2205,2205,2205,2205,0
20240909,151300,29650,2205,2205,2205,2205,0
20240909,151200,29650,2205,2205,2205,2205,0
20240909,151100,29650,2205,2205,2205,2205,0
20240909,151000,29650,2205,2205,2205,2205,0
20240909,150900,29650,2205,2205,2205,2205,0
20240909,150800,29650,2205,2205,2205,2205,0
20240909,150700,29650,2205,2205,2205,2205,0
20240909,150600,29650,2205,2205,2205,2205,0
20240909,150500,29650,2205,2205,2205,2205,0
20240909,150400,29650,2205,2205,2205,2205,0
20240909,150300,29650,2205,2205,2205,2205,0
20240909,150200,29650,2205,2205,2205,2205,0
20240909,150100,29650,2205,2205,2205,2205,0
20240909,150000,29650,2205,2205,2205,2205,0
20240909,145900,29650,2205,2205,2205,2205,0
20240909,145800,29650,2205,2205,2205,2205,0
20240909,145700,29650,2205,2205,2205,2205,0
20240909,145600,29650,2205,2205,2205,2205,0
20240909,145500,29650,2205,2205,2205,2205,0
20240909,145400,29650,2205,2205,2205,2205,0
20240909,145300,29650,2205,2205,2205,2205,0
20240909,145200,29650,2205,2205,2205,2205,0
20240909,145100,29650,2205,2205,2205,2205,0
20240909,145000,29650,2205,2205,2205,2205,0
20240909,144900,29650,2205,2205,2205,2205,0
20240909,144800,29650,2205,2205,2205,2205,0
20240909,144700,29650,2205,2205,2205,2205,0
20240909,144600,29650,2205,2205,2205,2205,0
20240909,144500,29650,2205,2205,2205,2205,0
20240909,144400,29650,2205,2205,2205,2205,0
20240909,144300,29650,2205,2205,2205,2205,0
20240909,144200,29650,2205,2205,2205,2205,0
20240909,144100,29650,2205,2205,2205,2205,0
20240909,144000,29650,2205,2205,2205,2205,0
20240909,143900,29650,2205,2205,2205,2205,0
20240909,143800,29650,2205,2205,2205,2205,0
20240909,143700,29650,2205,2205,2205,2205,0
20240909,143600,29650,2205,2205,2205,2205,0
20240909,143500,29650,2205,2205,2205,2205,0
20240909,143400,29650,2205,2205,2205,2205,1
20240909,143300,27445,1875,1875,1875,1875,3
20240909,143200,21820,2210,2210,2210,2210,0
20240909,143100,21820,2210,2210,2210,2210,0
20240909,143000,21820,2210,2210,2210,2210,0
20240909,142900,21820,2210,2210,2210,2210,0
20240909,142800,21820,2210,2210,2210,2210,0
20240909,142700,21820,2210,2210,2210,2210,0
20240909,142600,21820,2210,2210,2210,2210,0
20240909,142500,21820,2210,2210,2210,2210,0
20240909,142400,21820,2210,2210,2210,2210,0
20240909,142300,21820,2210,2210,2210,2210,0
20240909,142200,21820,2210,2210,2210,2210,0
20240909,142100,21820,2210,2210,2210,2210,0
20240909,142000,21820,2210,2210,2210,2210,0
20240909,141900,21820,2210,2210,2210,2210,0
20240909,141800,21820,2210,2210,2210,2210,0
20240909,141700,21820,2210,2210,2210,2210,0
20240909,141600,21820,2210,2210,2210,2210,0
20240909,141500,21820,2210,2210,2210,2210,0
20240909,141400,21820,2210,2210,2210,2210,0
20240909,141300,21820,2210,2210,2210,2210,0
20240909,141200,21820,2210,2210,2210,2210,0
20240909,141100,21820,2210,2210,2210,2210,0
20240909,141000,21820,2210,2210,2210,2210,0
20240909,140900,21820,2210,2210,2210,2210,0
20240909,140800,21820,2210,2210,2210,2210,0
20240909,140700,21820,2210,2210,2210,2210,0
20240909,140600,21820,2210,2210,2210,2210,0
20240909,140500,21820,2210,2210,2210,2210,0
20240909,140400,21820,2210,2210,2210,2210,0
20240909,140300,21820,2210,2210,2210,2210,0
20240909,140200,21820,2210,2210,2210,2210,0
20240909,140100,21820,2210,2210,2210,2210,0
20240909,140000,21820,2210,2210,2210,2210,0
20240909,135900,21820,2210,2210,2210,2210,0
20240909,135800,21820,2210,2210,2210,2210,0
20240909,135700,21820,2210,2210,2210,2210,0
20240909,135600,21820,2210,2210,2210,2210,0
20240909,135500,21820,2210,2210,2210,2210,0
20240909,135400,21820,2210,2210,2210,2210,0
20240909,135300,21820,2210,2210,2210,2210,0
20240909,135200,21820,2210,2210,2210,2210,0
20240909,135100,21820,2210,2210,2210,2210,0
20240909,135000,21820,2210,2210,2210,2210,0
20240909,134900,21820,2210,2210,2210,2210,0
20240909,134800,21820,2210,2210,2210,2210,0
20240909,134700,21820,2210,2210,2210,2210,0
20240909,134600,21820,2210,2210,2210,2210,0
20240909,134500,21820,2210,2210,2210,2210,0
20240909,134400,21820,2210,2210,2210,2210,0
20240909,134300,21820,2210,2210,2210,2210,0
20240909,134200,21820,2210,2210,2210,2210,0
20240909,134100,21820,2210,2210,2210,2210,0
20240909,134000,21820,2210,2210,2210,2210,0
20240909,133900,21820,2210,2210,2210,2210,0
20240909,133800,21820,2210,2210,2210,2210,0
20240909,133700,21820,2210,2210,2210,2210,0
20240909,133600,21820,2210,2210,2210,2210,0
20240909,133500,21820,2210,2210,2210,2210,0
20240909,133400,21820,2210,2210,2210,2210,0
20240909,133300,21820,2210,2210,2210,2210,0
20240909,133200,21820,2210,2210,2210,2210,0
20240909,133100,21820,2210,2210,2210,2210,0
20240909,133000,21820,2210,2210,2210,2210,0
20240909,132900,21820,2210,2210,2210,2210,0
20240909,132800,21820,2210,2210,2210,2210,0
20240909,132700,21820,2210,2210,2210,2210,0
20240909,132600,21820,2210,2210,2210,2210,0
20240909,132500,21820,2210,2210,2210,2210,0
20240909,132400,21820,2210,2210,2210,2210,0
20240909,132300,21820,2210,2210,2210,2210,0
20240909,132200,21820,2210,2210,2210,2210,0
20240909,132100,21820,2210,2210,2210,2210,0
20240909,132000,21820,2210,2210,2210,2210,0
20240909,131900,21820,2210,2210,2210,2210,0
20240909,131800,21820,2210,2210,2210,2210,0
20240909,131700,21820,2210,2210,2210,2210,0
20240909,131600,21820,2210,2210,2210,2210,0
20240909,131500,21820,2210,2210,2210,2210,0
20240909,131400,21820,2210,2210,2210,2210,0
20240909,131300,21820,2210,2210,2210,2210,0
20240909,131200,21820,2210,2210,2210,2210,0
20240909,131100,21820,2210,2210,2210,2210,0
20240909,131000,21820,2210,2210,2210,2210,0
20240909,130900,21820,2210,2210,2210,2210,0
20240909,130800,21820,2210,2210,2210,2210,0
20240909,130700,21820,2210,2210,2210,2210,0
20240909,130600,21820,2210,2210,2210,2210,0
20240909,130500,21820,2210,2210,2210,2210,0
20240909,130400,21820,2210,2210,2210,2210,0
20240909,130300,21820,2210,2210,2210,2210,0
20240909,130200,21820,2210,2210,2210,2210,0
20240909,130100,21820,2210,2210,2210,2210,0
20240909,130000,21820,2210,2210,2210,2210,0
20240909,125900,21820,2210,2210,2210,2210,0
20240909,125800,21820,2210,2210,2210,2210,0
20240909,125700,21820,2210,2210,2210,2210,0
20240909,125600,21820,2210,2210,2210,2210,0
20240909,125500,21820,2210,2210,2210,2210,0
20240909,125400,21820,2210,2210,2210,2210,0
20240909,125300,21820,2210,2210,2210,2210,0
20240909,125200,21820,2210,2210,2210,2210,0
20240909,125100,21820,2210,2210,2210,2210,0
20240909,125000,21820,2210,2210,2210,2210,0
20240909,124900,21820,2210,2210,2210,2210,0
20240909,124800,21820,2210,2210,2210,2210,0
20240909,124700,21820,2210,2210,2210,2210,0
20240909,124600,21820,2210,2210,2210,2210,0
20240909,124500,21820,2210,2210,2210,2210,0
20240909,124400,21820,2210,2210,2210,2210,0
20240909,124300,21820,2210,2210,2210,2210,0
20240909,124200,21820,2210,2210,2210,2210,0
20240909,124100,21820,2210,2210,2210,2210,0
20240909,124000,21820,2210,2210,2210,2210,0
20240909,123900,21820,2210,2210,2210,2210,0
20240909,123800,21820,2210,2210,2210,2210,0
20240909,123700,21820,2210,2210,2210,2210,0
20240909,123600,21820,2210,2210,2210,2210,0
20240909,123500,21820,2210,2210,2210,2210,0
20240909,123400,21820,2210,2210,2210,2210,0
20240909,123300,21820,2210,2210,2210,2210,0
20240909,123200,21820,2210,2210,2210,2210,0
20240909,123100,21820,2210,2210,2210,2210,0
20240909,123000,21820,2210,2210,2210,2210,0
20240909,122900,21820,2210,2210,2210,2210,0
20240909,122800,21820,2210,2210,2210,2210,0
20240909,122700,21820,2210,2210,2210,2210,0
20240909,122600,21820,2210,2210,2210,2210,0
20240909,122500,21820,2210,2210,2210,2210,0
20240909,122400,21820,2210,2210,2210,2210,0
20240909,122300,21820,2210,2210,2210,2210,0
20240909,122200,21820,2210,2210,2210,2210,0
20240909,122100,21820,2210,2210,2210,2210,0
20240909,122000,21820,2210,2210,2210,2210,0
20240909,121900,21820,2210,2210,2210,2210,0
20240909,121800,21820,2210,2210,2210,2210,0
20240909,121700,21820,2210,2210,2210,2210,0
20240909,121600,21820,2210,2210,2210,2210,0
20240909,121500,21820,2210,2210,2210,2210,0
20240909,121400,21820,2210,2210,2210,2210,0
20240909,121300,21820,2210,2210,2210,2210,0
20240909,121200,21820,2210,2210,2210,2210,0
20240909,121100,21820,2210,2210,2210,2210,0
20240909,121000,21820,2210,2210,2210,2210,0
20240909,120900,21820,2210,2210,2210,2210,0
20240909,120800,21820,2210,2210,2210,2210,0
20240909,120700,21820,2210,2210,2210,2210,0
20240909,120600,21820,2210,2210,2210,2210,0
20240909,120500,21820,2210,2210,2210,2210,0
20240909,120400,21820,2210,2210,2210,2210,0
20240909,120300,21820,2210,2210,2210,2210,0
20240909,120200,21820,2210,2210,2210,2210,0
20240909,120100,21820,2210,2210,2210,2210,0
20240909,120000,21820,2210,2210,2210,2210,0
20240909,115900,21820,2210,2210,2210,2210,0
20240909,115800,21820,2210,2210,2210,2210,0
20240909,115700,21820,2210,2210,2210,2210,0
20240909,115600,21820,2210,2210,2210,2210,0
20240909,115500,21820,2210,2210,2210,2210,0
20240909,115400,21820,2210,2210,2210,2210,0
20240909,115300,21820,2210,2210,2210,2210,0
20240909,115200,21820,2210,2210,2210,2210,0
20240909,115100,21820,2210,2210,2210,2210,0
20240909,115000,21820,2210,2210,2210,2210,0
20240909,114900,21820,2210,2210,2210,2210,0
20240909,114800,21820,2210,2210,2210,2210,0
20240909,114700,21820,2210,2210,2210,2210,0
20240909,114600,21820,2210,2210,2210,2210,0
20240909,114500,21820,2210,2210,2210,2210,0
20240909,114400,21820,2210,2210,2210,2210,0
20240909,114300,21820,2210,2210,2210,2210,0
20240909,114200,21820,2210,2210,2210,2210,0
20240909,114100,21820,2210,2210,2210,2210,0
20240909,114000,21820,2210,2210,2210,2210,0
20240909,113900,21820,2210,2210,2210,2210,0
20240909,113800,21820,2210,2210,2210,2210,0
20240909,113700,21820,2210,2210,2210,2210,0
20240909,113600,21820,2210,2210,2210,2210,0
20240909,113500,21820,2210,2210,2210,2210,0
20240909,113400,21820,2210,2210,2210,2210,0
20240909,113300,21820,2210,2210,2210,2210,0
20240909,113200,21820,2210,2210,2210,2210,0
20240909,113100,21820,2210,2210,2210,2210,0
20240909,113000,21820,2210,2210,2210,2210,0
20240909,112900,21820,2210,2210,2210,2210,0
20240909,112800,21820,2210,2210,2210,2210,0
20240909,112700,21820,2210,2210,2210,2210,0
20240909,112600,21820,2210,2210,2210,2210,0
20240909,112500,21820,2210,2210,2210,2210,0
20240909,112400,21820,2210,2210,2210,2210,0
20240909,112300,21820,2210,2210,2210,2210,0
20240909,112200,21820,2210,2210,2210,2210,0
20240909,112100,21820,2210,2210,2210,2210,0
20240909,112000,21820,2210,2210,2210,2210,0
20240909,111900,21820,2210,2210,2210,2210,0
20240909,111800,21820,2210,2210,2210,2210,0
20240909,111700,21820,2210,2210,2210,2210,0
20240909,111600,21820,2210,2210,2210,2210,0
20240909,111500,21820,2210,2210,2210,2210,0
20240909,111400,21820,2210,2210,2210,2210,0
20240909,111300,21820,2210,2210,2210,2210,0
20240909,111200,21820,2210,2210,2210,2210,0
20240909,111100,21820,2210,2210,2210,2210,0
20240909,111000,21820,2210,2210,2210,2210,0
20240909,110900,21820,2210,2210,2210,2210,0
20240909,110800,21820,2210,2210,2210,2210,0
20240909,110700,21820,2210,2210,2210,2210,0
20240909,110600,21820,2210,2210,2210,2210,0
20240909,110500,21820,2210,2210,2210,2210,0
20240909,110400,21820,2210,2210,2210,2210,0
20240909,110300,21820,2210,2210,2210,2210,0
20240909,110200,21820,2210,2210,2210,2210,0
20240909,110100,21820,2210,2210,2210,2210,0
20240909,110000,21820,2210,2210,2210,2210,0
20240909,105900,21820,2210,2210,2210,2210,0
20240909,105800,21820,2210,2210,2210,2210,0
20240909,105700,21820,2210,2210,2210,2210,0
20240909,105600,21820,2210,2210,2210,2210,0
20240909,105500,21820,2210,2210,2210,2210,0
20240909,105400,21820,2210,2210,2210,2210,0
20240909,105300,21820,2210,2210,2210,2210,0
20240909,105200,21820,2210,2210,2210,2210,0
20240909,105100,21820,2210,2210,2210,2210,0
20240909,105000,21820,2210,2210,2210,2210,0
20240909,104900,21820,2210,2210,2210,2210,0
20240909,104800,21820,2210,2210,2210,2210,0
20240909,104700,21820,2210,2210,2210,2210,0
20240909,104600,21820,2210,2210,2210,2210,0
20240909,104500,21820,2210,2210,2210,2210,0
20240909,104400,21820,2210,2210,2210,2210,0
20240909,104300,21820,2210,2210,2210,2210,0
20240909,104200,21820,2210,2210,2210,2210,0
20240909,104100,21820,2210,2210,2210,2210,0
20240909,104000,21820,2210,2210,2210,2210,0
20240909,103900,21820,2210,2210,2210,2210,0
20240909,103800,21820,2210,2210,2210,2210,0
20240909,103700,21820,2210,2210,2210,2210,0
20240909,103600,21820,2210,2210,2210,2210,0
20240909,103500,21820,2210,2210,2210,2210,0
20240909,103400,21820,2210,2210,2210,2210,0
20240909,103300,21820,2210,2210,2210,2210,0
20240909,103200,21820,2210,2210,2210,2210,0
20240909,103100,21820,2210,2210,2210,2210,0
20240909,103000,21820,2210,2210,2210,2210,0
20240909,102900,21820,2210,2210,2210,2210,0
20240909,102800,21820,2210,2210,2210,2210,0
20240909,102700,21820,2210,2210,2210,2210,0
20240909,102600,21820,2210,2210,2210,2210,0
20240909,102500,21820,2210,2210,2210,2210,0
20240909,102400,21820,2210,2210,2210,2210,0
20240909,102300,21820,2210,2210,2210,2210,0
20240909,102200,21820,2210,2210,2210,2210,0
20240909,102100,21820,2210,2210,2210,2210,0
20240909,102000,21820,2210,2210,2210,2210,0
20240909,101900,21820,2210,2210,2210,2210,0
20240909,101800,21820,2210,2210,2210,2210,0
20240909,101700,21820,2210,2210,2210,2210,0
20240909,101600,21820,2210,2210,2210,2210,0
20240909,101500,21820,2210,2210,2210,2210,0
20240909,101400,21820,2210,2210,2210,2210,0
20240909,101300,21820,2210,2210,2210,2210,1
20240909,101200,19610,1740,1740,1740,1740,0
20240909,101100,19610,1740,1740,1740,1740,0
20240909,101000,19610,1740,1740,1740,1740,10
20240909,100900,2210,2210,2210,2210,2210,0
20240909,100800,2210,2210,2210,2210,2210,0
20240909,100700,2210,2210,2210,2210,2210,0
20240909,100600,2210,2210,2210,2210,2210,0
20240909,100500,2210,2210,2210,2210,2210,0
20240909,100400,2210,2210,2210,2210,2210,0
20240909,100300,2210,2210,2210,2210,2210,0
20240909,100200,2210,2210,2210,2210,2210,0
20240909,100100,2210,2210,2210,2210,2210,0
20240909,100000,2210,2210,2210,2210,2210,0
20240909,095900,2210,2210,2210,2210,2210,0
20240909,095800,2210,2210,2210,2210,2210,0
20240909,095700,2210,2210,2210,2210,2210,0
20240909,095600,2210,2210,2210,2210,2210,0
20240909,095500,2210,2210,2210,2210,2210,0
20240909,095400,2210,2210,2210,2210,2210,0
20240909,095300,2210,2210,2210,2210,2210,0
20240909,095200,2210,2210,2210,2210,2210,0
20240909,095100,2210,2210,2210,2210,2210,0
20240909,095000,2210,2210,2210,2210,2210,0
20240909,094900,2210,2210,2210,2210,2210,0
20240909,094800,2210,2210,2210,2210,2210,0
20240909,094700,2210,2210,2210,2210,2210,0
20240909,094600,2210,2210,2210,2210,2210,0
20240909,094500,2210,2210,2210,2210,2210,0
20240909,094400,2210,2210,2210,2210,2210,0
20240909,094300,2210,2210,2210,2210,2210,0
20240909,094200,2210,2210,2210,2210,2210,0
20240909,094100,2210,2210,2210,2210,2210,0
20240909,094000,2210,2210,2210,2210,2210,0
20240909,093900,2210,2210,2210,2210,2210,0
20240909,093800,2210,2210,2210,2210,2210,0
20240909,093700,2210,2210,2210,2210,2210,0
20240909,093600,2210,2210,2210,2210,2210,0
20240909,093500,2210,2210,2210,2210,2210,0
20240909,093400,2210,2210,2210,2210,2210,0
20240909,093300,2210,2210,2210,2210,2210,0
20240909,093200,2210,2210,2210,2210,2210,0
20240909,093100,2210,2210,2210,2210,2210,0
20240909,093000,2210,2210,2210,2210,2210,0
20240909,092900,2210,2210,2210,2210,2210,0
20240909,092800,2210,2210,2210,2210,2210,0
20240909,092700,2210,2210,2210,2210,2210,0
20240909,092600,2210,2210,2210,2210,2210,0
20240909,092500,2210,2210,2210,2210,2210,0
20240909,092400,2210,2210,2210,2210,2210,0
20240909,092300,2210,2210,2210,2210,2210,0
20240909,092200,2210,2210,2210,2210,2210,0
20240909,092100,2210,2210,2210,2210,2210,0
20240909,092000,2210,2210,2210,2210,2210,0
20240909,091900,2210,2210,2210,2210,2210,0
20240909,091800,2210,2210,2210,2210,2210,0
20240909,091700,2210,2210,2210,2210,2210,0
20240909,091600,2210,2210,2210,2210,2210,0
20240909,091500,2210,2210,2210,2210,2210,0
20240909,091400,2210,2210,2210,2210,2210,0
20240909,091300,2210,2210,2210,2210,2210,0
20240909,091200,2210,2210,2210,2210,2210,0
20240909,091100,2210,2210,2210,2210,2210,0
20240909,091000,2210,2210,2210,2210,2210,0
20240909,090900,2210,2210,2210,2210,2210,0
20240909,090800,2210,2210,2210,2210,2210,0
20240909,090700,2210,2210,2210,2210,2210,0
20240909,090600,2210,2210,2210,2210,2210,0
20240909,090500,2210,2210,2210,2210,2210,0
20240909,090400,2210,2210,2210,2210,2210,0
20240909,090300,2210,2210,2210,2210,2210,0
20240909,090200,2210,2210,2210,2210,2210,0
20240909,090100,2210,2210,2210,2210,2210,0
20240909,090000,2210,2210,2210,2210,2210,1