KissMeData/454640/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213200,10775,2155,2155,2155,2155,4
20240902,213100,10775,2155,2155,2155,2155,0
20240902,213000,10775,2155,2155,2155,2155,0
20240902,212900,10775,2155,2155,2155,2155,0
20240902,212800,10775,2155,2155,2155,2155,0
20240902,212700,10775,2155,2155,2155,2155,0
20240902,212600,10775,2155,2155,2155,2155,0
20240902,212500,10775,2155,2155,2155,2155,0
20240902,212400,10775,2155,2155,2155,2155,0
20240902,212300,10775,2155,2155,2155,2155,0
20240902,212200,10775,2155,2155,2155,2155,0
20240902,212100,10775,2155,2155,2155,2155,0
20240902,212000,10775,2155,2155,2155,2155,0
20240902,211900,10775,2155,2155,2155,2155,0
20240902,211800,10775,2155,2155,2155,2155,0
20240902,211700,10775,2155,2155,2155,2155,0
20240902,211600,10775,2155,2155,2155,2155,0
20240902,211500,10775,2155,2155,2155,2155,0
20240902,211400,10775,2155,2155,2155,2155,0
20240902,211300,10775,2155,2155,2155,2155,0
20240902,211200,10775,2155,2155,2155,2155,0
20240902,211100,10775,2155,2155,2155,2155,0
20240902,211000,10775,2155,2155,2155,2155,0
20240902,210900,10775,2155,2155,2155,2155,0
20240902,210800,10775,2155,2155,2155,2155,0
20240902,210700,10775,2155,2155,2155,2155,0
20240902,210600,10775,2155,2155,2155,2155,0
20240902,210500,10775,2155,2155,2155,2155,0
20240902,210400,10775,2155,2155,2155,2155,0
20240902,210300,10775,2155,2155,2155,2155,0
20240902,210200,10775,2155,2155,2155,2155,4
20240902,210100,10775,2155,2155,2155,2155,0
20240902,210000,10775,2155,2155,2155,2155,0
20240902,205900,10775,2155,2155,2155,2155,0
20240902,205800,10775,2155,2155,2155,2155,0
20240902,205700,10775,2155,2155,2155,2155,0
20240902,205600,10775,2155,2155,2155,2155,0
20240902,205500,10775,2155,2155,2155,2155,0
20240902,205400,10775,2155,2155,2155,2155,0
20240902,205300,10775,2155,2155,2155,2155,0
20240902,205200,10775,2155,2155,2155,2155,0
20240902,205100,10775,2155,2155,2155,2155,0
20240902,205000,10775,2155,2155,2155,2155,0
20240902,204900,10775,2155,2155,2155,2155,0
20240902,204800,10775,2155,2155,2155,2155,0
20240902,204700,10775,2155,2155,2155,2155,0
20240902,204600,10775,2155,2155,2155,2155,0
20240902,204500,10775,2155,2155,2155,2155,0
20240902,204400,10775,2155,2155,2155,2155,0
20240902,204300,10775,2155,2155,2155,2155,0
20240902,204200,10775,2155,2155,2155,2155,0
20240902,204100,10775,2155,2155,2155,2155,0
20240902,204000,10775,2155,2155,2155,2155,0
20240902,203900,10775,2155,2155,2155,2155,0
20240902,203800,10775,2155,2155,2155,2155,0
20240902,203700,10775,2155,2155,2155,2155,0
20240902,203600,10775,2155,2155,2155,2155,0
20240902,203500,10775,2155,2155,2155,2155,0
20240902,203400,10775,2155,2155,2155,2155,0
20240902,203300,10775,2155,2155,2155,2155,0
20240902,203200,10775,2155,2155,2155,2155,4
20240902,203100,10775,2155,2155,2155,2155,0
20240902,203000,10775,2155,2155,2155,2155,0
20240902,202900,10775,2155,2155,2155,2155,0
20240902,202800,10775,2155,2155,2155,2155,0
20240902,202700,10775,2155,2155,2155,2155,0
20240902,202600,10775,2155,2155,2155,2155,0
20240902,202500,10775,2155,2155,2155,2155,0
20240902,202400,10775,2155,2155,2155,2155,0
20240902,202300,10775,2155,2155,2155,2155,0
20240902,202200,10775,2155,2155,2155,2155,0
20240902,202100,10775,2155,2155,2155,2155,0
20240902,202000,10775,2155,2155,2155,2155,0
20240902,201900,10775,2155,2155,2155,2155,0
20240902,201800,10775,2155,2155,2155,2155,0
20240902,201700,10775,2155,2155,2155,2155,0
20240902,201600,10775,2155,2155,2155,2155,0
20240902,201500,10775,2155,2155,2155,2155,0
20240902,201400,10775,2155,2155,2155,2155,0
20240902,201300,10775,2155,2155,2155,2155,0
20240902,201200,10775,2155,2155,2155,2155,0
20240902,201100,10775,2155,2155,2155,2155,0
20240902,201000,10775,2155,2155,2155,2155,0
20240902,200900,10775,2155,2155,2155,2155,0
20240902,200800,10775,2155,2155,2155,2155,0
20240902,200700,10775,2155,2155,2155,2155,0
20240902,200600,10775,2155,2155,2155,2155,0
20240902,200500,10775,2155,2155,2155,2155,0
20240902,200400,10775,2155,2155,2155,2155,0
20240902,200300,10775,2155,2155,2155,2155,0
20240902,200200,10775,2155,2155,2155,2155,4
20240902,200100,10775,2155,2155,2155,2155,0
20240902,200000,10775,2155,2155,2155,2155,0
20240902,195900,10775,2155,2155,2155,2155,0
20240902,195800,10775,2155,2155,2155,2155,0
20240902,195700,10775,2155,2155,2155,2155,0
20240902,195600,10775,2155,2155,2155,2155,0
20240902,195500,10775,2155,2155,2155,2155,0
20240902,195400,10775,2155,2155,2155,2155,0
20240902,195300,10775,2155,2155,2155,2155,0
20240902,195200,10775,2155,2155,2155,2155,0
20240902,195100,10775,2155,2155,2155,2155,0
20240902,195000,10775,2155,2155,2155,2155,0
20240902,194900,10775,2155,2155,2155,2155,0
20240902,194800,10775,2155,2155,2155,2155,0
20240902,194700,10775,2155,2155,2155,2155,0
20240902,194600,10775,2155,2155,2155,2155,0
20240902,194500,10775,2155,2155,2155,2155,0
20240902,194400,10775,2155,2155,2155,2155,0
20240902,194300,10775,2155,2155,2155,2155,0
20240902,194200,10775,2155,2155,2155,2155,0
20240902,194100,10775,2155,2155,2155,2155,0
20240902,194000,10775,2155,2155,2155,2155,0
20240902,193900,10775,2155,2155,2155,2155,0
20240902,193800,10775,2155,2155,2155,2155,0
20240902,193700,10775,2155,2155,2155,2155,0
20240902,193600,10775,2155,2155,2155,2155,0
20240902,193500,10775,2155,2155,2155,2155,0
20240902,193400,10775,2155,2155,2155,2155,0
20240902,193300,10775,2155,2155,2155,2155,0
20240902,193200,10775,2155,2155,2155,2155,4
20240902,193100,10775,2155,2155,2155,2155,0
20240902,193000,10775,2155,2155,2155,2155,0
20240902,192900,10775,2155,2155,2155,2155,0
20240902,192800,10775,2155,2155,2155,2155,0
20240902,192700,10775,2155,2155,2155,2155,0
20240902,192600,10775,2155,2155,2155,2155,0
20240902,192500,10775,2155,2155,2155,2155,0
20240902,192400,10775,2155,2155,2155,2155,0
20240902,192300,10775,2155,2155,2155,2155,0
20240902,192200,10775,2155,2155,2155,2155,0
20240902,192100,10775,2155,2155,2155,2155,0
20240902,192000,10775,2155,2155,2155,2155,0
20240902,191900,10775,2155,2155,2155,2155,0
20240902,191800,10775,2155,2155,2155,2155,0
20240902,191700,10775,2155,2155,2155,2155,0
20240902,191600,10775,2155,2155,2155,2155,0
20240902,191500,10775,2155,2155,2155,2155,0
20240902,191400,10775,2155,2155,2155,2155,0
20240902,191300,10775,2155,2155,2155,2155,0
20240902,191200,10775,2155,2155,2155,2155,0
20240902,191100,10775,2155,2155,2155,2155,0
20240902,191000,10775,2155,2155,2155,2155,0
20240902,190900,10775,2155,2155,2155,2155,0
20240902,190800,10775,2155,2155,2155,2155,0
20240902,190700,10775,2155,2155,2155,2155,0
20240902,190600,10775,2155,2155,2155,2155,0
20240902,190500,10775,2155,2155,2155,2155,0
20240902,190400,10775,2155,2155,2155,2155,0
20240902,190300,10775,2155,2155,2155,2155,0
20240902,190200,10775,2155,2155,2155,2155,4
20240902,190100,10775,2155,2155,2155,2155,0
20240902,190000,10775,2155,2155,2155,2155,0
20240902,185900,10775,2155,2155,2155,2155,0
20240902,185800,10775,2155,2155,2155,2155,0
20240902,185700,10775,2155,2155,2155,2155,0
20240902,185600,10775,2155,2155,2155,2155,0
20240902,185500,10775,2155,2155,2155,2155,0
20240902,185400,10775,2155,2155,2155,2155,0
20240902,185300,10775,2155,2155,2155,2155,0
20240902,185200,10775,2155,2155,2155,2155,0
20240902,185100,10775,2155,2155,2155,2155,0
20240902,185000,10775,2155,2155,2155,2155,0
20240902,184900,10775,2155,2155,2155,2155,0
20240902,184800,10775,2155,2155,2155,2155,0
20240902,184700,10775,2155,2155,2155,2155,0
20240902,184600,10775,2155,2155,2155,2155,0
20240902,184500,10775,2155,2155,2155,2155,0
20240902,184400,10775,2155,2155,2155,2155,0
20240902,184300,10775,2155,2155,2155,2155,0
20240902,184200,10775,2155,2155,2155,2155,0
20240902,184100,10775,2155,2155,2155,2155,0
20240902,184000,10775,2155,2155,2155,2155,0
20240902,183900,10775,2155,2155,2155,2155,0
20240902,183800,10775,2155,2155,2155,2155,0
20240902,183700,10775,2155,2155,2155,2155,0
20240902,183600,10775,2155,2155,2155,2155,0
20240902,183500,10775,2155,2155,2155,2155,0
20240902,183400,10775,2155,2155,2155,2155,0
20240902,183300,10775,2155,2155,2155,2155,0
20240902,183200,10775,2155,2155,2155,2155,4
20240902,183100,10775,2155,2155,2155,2155,0
20240902,183000,10775,2155,2155,2155,2155,0
20240902,182900,10775,2155,2155,2155,2155,0
20240902,182800,10775,2155,2155,2155,2155,0
20240902,182700,10775,2155,2155,2155,2155,0
20240902,182600,10775,2155,2155,2155,2155,0
20240902,182500,10775,2155,2155,2155,2155,0
20240902,182400,10775,2155,2155,2155,2155,0
20240902,182300,10775,2155,2155,2155,2155,0
20240902,182200,10775,2155,2155,2155,2155,0
20240902,182100,10775,2155,2155,2155,2155,0
20240902,182000,10775,2155,2155,2155,2155,0
20240902,181900,10775,2155,2155,2155,2155,0
20240902,181800,10775,2155,2155,2155,2155,0
20240902,181700,10775,2155,2155,2155,2155,0
20240902,181600,10775,2155,2155,2155,2155,0
20240902,181500,10775,2155,2155,2155,2155,0
20240902,181400,10775,2155,2155,2155,2155,0
20240902,181300,10775,2155,2155,2155,2155,0
20240902,181200,10775,2155,2155,2155,2155,0
20240902,181100,10775,2155,2155,2155,2155,0
20240902,181000,10775,2155,2155,2155,2155,0
20240902,180900,10775,2155,2155,2155,2155,0
20240902,180800,10775,2155,2155,2155,2155,0
20240902,180700,10775,2155,2155,2155,2155,0
20240902,180600,10775,2155,2155,2155,2155,0
20240902,180500,10775,2155,2155,2155,2155,0
20240902,180400,10775,2155,2155,2155,2155,0
20240902,180300,10775,2155,2155,2155,2155,0
20240902,180200,10775,2155,2155,2155,2155,4
20240902,180100,10775,2155,2155,2155,2155,0
20240902,180000,10775,2155,2155,2155,2155,0
20240902,175900,10775,2155,2155,2155,2155,0
20240902,175800,10775,2155,2155,2155,2155,0
20240902,175700,10775,2155,2155,2155,2155,0
20240902,175600,10775,2155,2155,2155,2155,0
20240902,175500,10775,2155,2155,2155,2155,0
20240902,175400,10775,2155,2155,2155,2155,0
20240902,175300,10775,2155,2155,2155,2155,0
20240902,175200,10775,2155,2155,2155,2155,0
20240902,175100,10775,2155,2155,2155,2155,0
20240902,175000,10775,2155,2155,2155,2155,0
20240902,174900,10775,2155,2155,2155,2155,0
20240902,174800,10775,2155,2155,2155,2155,0
20240902,174700,10775,2155,2155,2155,2155,0
20240902,174600,10775,2155,2155,2155,2155,0
20240902,174500,10775,2155,2155,2155,2155,0
20240902,174400,10775,2155,2155,2155,2155,0
20240902,174300,10775,2155,2155,2155,2155,0
20240902,174200,10775,2155,2155,2155,2155,0
20240902,174100,10775,2155,2155,2155,2155,0
20240902,174000,10775,2155,2155,2155,2155,0
20240902,173900,10775,2155,2155,2155,2155,0
20240902,173800,10775,2155,2155,2155,2155,0
20240902,173700,10775,2155,2155,2155,2155,0
20240902,173600,10775,2155,2155,2155,2155,0
20240902,173500,10775,2155,2155,2155,2155,0
20240902,173400,10775,2155,2155,2155,2155,0
20240902,173300,10775,2155,2155,2155,2155,0
20240902,173200,10775,2155,2155,2155,2155,4
20240902,173100,10775,2155,2155,2155,2155,0
20240902,173000,10775,2155,2155,2155,2155,0
20240902,172900,10775,2155,2155,2155,2155,0
20240902,172800,10775,2155,2155,2155,2155,0
20240902,172700,10775,2155,2155,2155,2155,0
20240902,172600,10775,2155,2155,2155,2155,0
20240902,172500,10775,2155,2155,2155,2155,0
20240902,172400,10775,2155,2155,2155,2155,0
20240902,172300,10775,2155,2155,2155,2155,0
20240902,172200,10775,2155,2155,2155,2155,0
20240902,172100,10775,2155,2155,2155,2155,0
20240902,172000,10775,2155,2155,2155,2155,0
20240902,171900,10775,2155,2155,2155,2155,0
20240902,171800,10775,2155,2155,2155,2155,0
20240902,171700,10775,2155,2155,2155,2155,0
20240902,171600,10775,2155,2155,2155,2155,0
20240902,171500,10775,2155,2155,2155,2155,0
20240902,171400,10775,2155,2155,2155,2155,0
20240902,171300,10775,2155,2155,2155,2155,0
20240902,171200,10775,2155,2155,2155,2155,0
20240902,171100,10775,2155,2155,2155,2155,0
20240902,171000,10775,2155,2155,2155,2155,0
20240902,170900,10775,2155,2155,2155,2155,0
20240902,170800,10775,2155,2155,2155,2155,0
20240902,170700,10775,2155,2155,2155,2155,0
20240902,170600,10775,2155,2155,2155,2155,0
20240902,170500,10775,2155,2155,2155,2155,0
20240902,170400,10775,2155,2155,2155,2155,0
20240902,170300,10775,2155,2155,2155,2155,0
20240902,170200,10775,2155,2155,2155,2155,4
20240902,170100,10775,2155,2155,2155,2155,0
20240902,170000,10775,2155,2155,2155,2155,0
20240902,165900,10775,2155,2155,2155,2155,0
20240902,165800,10775,2155,2155,2155,2155,0
20240902,165700,10775,2155,2155,2155,2155,0
20240902,165600,10775,2155,2155,2155,2155,0
20240902,165500,10775,2155,2155,2155,2155,0
20240902,165400,10775,2155,2155,2155,2155,0
20240902,165300,10775,2155,2155,2155,2155,0
20240902,165200,10775,2155,2155,2155,2155,0
20240902,165100,10775,2155,2155,2155,2155,0
20240902,165000,10775,2155,2155,2155,2155,0
20240902,164900,10775,2155,2155,2155,2155,0
20240902,164800,10775,2155,2155,2155,2155,0
20240902,164700,10775,2155,2155,2155,2155,0
20240902,164600,10775,2155,2155,2155,2155,0
20240902,164500,10775,2155,2155,2155,2155,0
20240902,164400,10775,2155,2155,2155,2155,0
20240902,164300,10775,2155,2155,2155,2155,0
20240902,164200,10775,2155,2155,2155,2155,0
20240902,164100,10775,2155,2155,2155,2155,0
20240902,164000,10775,2155,2155,2155,2155,0
20240902,163900,10775,2155,2155,2155,2155,0
20240902,163800,10775,2155,2155,2155,2155,0
20240902,163700,10775,2155,2155,2155,2155,0
20240902,163600,10775,2155,2155,2155,2155,0
20240902,163500,10775,2155,2155,2155,2155,0
20240902,163400,10775,2155,2155,2155,2155,0
20240902,163300,10775,2155,2155,2155,2155,0
20240902,163200,10775,2155,2155,2155,2155,4
20240902,163100,10775,2155,2155,2155,2155,0
20240902,163000,10775,2155,2155,2155,2155,0
20240902,162900,10775,2155,2155,2155,2155,0
20240902,162800,10775,2155,2155,2155,2155,0
20240902,162700,10775,2155,2155,2155,2155,0
20240902,162600,10775,2155,2155,2155,2155,0
20240902,162500,10775,2155,2155,2155,2155,0
20240902,162400,10775,2155,2155,2155,2155,0
20240902,162300,10775,2155,2155,2155,2155,0
20240902,162200,10775,2155,2155,2155,2155,0
20240902,162100,10775,2155,2155,2155,2155,0
20240902,162000,10775,2155,2155,2155,2155,0
20240902,161900,10775,2155,2155,2155,2155,0
20240902,161800,10775,2155,2155,2155,2155,0
20240902,161700,10775,2155,2155,2155,2155,0
20240902,161600,10775,2155,2155,2155,2155,0
20240902,161500,10775,2155,2155,2155,2155,0
20240902,161400,10775,2155,2155,2155,2155,0
20240902,161300,10775,2155,2155,2155,2155,0
20240902,161200,10775,2155,2155,2155,2155,0
20240902,161100,10775,2155,2155,2155,2155,0
20240902,161000,10775,2155,2155,2155,2155,0
20240902,160900,10775,2155,2155,2155,2155,0
20240902,160800,10775,2155,2155,2155,2155,0
20240902,160700,10775,2155,2155,2155,2155,0
20240902,160600,10775,2155,2155,2155,2155,0
20240902,160500,10775,2155,2155,2155,2155,0
20240902,160400,10775,2155,2155,2155,2155,0
20240902,160300,10775,2155,2155,2155,2155,0
20240902,160200,10775,2155,2155,2155,2155,4
20240902,160100,10775,2155,2155,2155,2155,0
20240902,160000,10775,2155,2155,2155,2155,0
20240902,155900,10775,2155,2155,2155,2155,0
20240902,155800,10775,2155,2155,2155,2155,0
20240902,155700,10775,2155,2155,2155,2155,0
20240902,155600,10775,2155,2155,2155,2155,0
20240902,155500,10775,2155,2155,2155,2155,0
20240902,155400,10775,2155,2155,2155,2155,0
20240902,155300,10775,2155,2155,2155,2155,0
20240902,155200,10775,2155,2155,2155,2155,0
20240902,155100,10775,2155,2155,2155,2155,0
20240902,155000,10775,2155,2155,2155,2155,0
20240902,154900,10775,2155,2155,2155,2155,0
20240902,154800,10775,2155,2155,2155,2155,0
20240902,154700,10775,2155,2155,2155,2155,0
20240902,154600,10775,2155,2155,2155,2155,0
20240902,154500,10775,2155,2155,2155,2155,0
20240902,154400,10775,2155,2155,2155,2155,0
20240902,154300,10775,2155,2155,2155,2155,0
20240902,154200,10775,2155,2155,2155,2155,0
20240902,154100,10775,2155,2155,2155,2155,0
20240902,154000,10775,2155,2155,2155,2155,0
20240902,153900,10775,2155,2155,2155,2155,0
20240902,153800,10775,2155,2155,2155,2155,0
20240902,153700,10775,2155,2155,2155,2155,0
20240902,153600,10775,2155,2155,2155,2155,0
20240902,153500,10775,2155,2155,2155,2155,0
20240902,153400,10775,2155,2155,2155,2155,0
20240902,153300,10775,2155,2155,2155,2155,0
20240902,153200,10775,2155,2155,2155,2155,4
20240902,153100,10775,2155,2155,2155,2155,0
20240902,153000,10775,2155,2155,2155,2155,0
20240902,152900,10775,2155,2155,2155,2155,0
20240902,152800,10775,2155,2155,2155,2155,0
20240902,152700,10775,2155,2155,2155,2155,0
20240902,152600,10775,2155,2155,2155,2155,0
20240902,152500,10775,2155,2155,2155,2155,0
20240902,152400,10775,2155,2155,2155,2155,0
20240902,152300,10775,2155,2155,2155,2155,0
20240902,152200,10775,2155,2155,2155,2155,0
20240902,152100,10775,2155,2155,2155,2155,0
20240902,152000,10775,2155,2155,2155,2155,0
20240902,151900,10775,2155,2155,2155,2155,0
20240902,151800,10775,2155,2155,2155,2155,0
20240902,151700,10775,2155,2155,2155,2155,0
20240902,151600,10775,2155,2155,2155,2155,0
20240902,151500,10775,2155,2155,2155,2155,0
20240902,151400,10775,2155,2155,2155,2155,0
20240902,151300,10775,2155,2155,2155,2155,0
20240902,151200,10775,2155,2155,2155,2155,0
20240902,151100,10775,2155,2155,2155,2155,0
20240902,151000,10775,2155,2155,2155,2155,0
20240902,150900,10775,2155,2155,2155,2155,0
20240902,150800,10775,2155,2155,2155,2155,0
20240902,150700,10775,2155,2155,2155,2155,0
20240902,150600,10775,2155,2155,2155,2155,0
20240902,150500,10775,2155,2155,2155,2155,0
20240902,150400,10775,2155,2155,2155,2155,0
20240902,150300,10775,2155,2155,2155,2155,0
20240902,150200,10775,2155,2155,2155,2155,0
20240902,150100,10775,2155,2155,2155,2155,0
20240902,150000,10775,2155,2155,2155,2155,0
20240902,145900,10775,2155,2155,2155,2155,0
20240902,145800,10775,2155,2155,2155,2155,0
20240902,145700,10775,2155,2155,2155,2155,0
20240902,145600,10775,2155,2155,2155,2155,0
20240902,145500,10775,2155,2155,2155,2155,0
20240902,145400,10775,2155,2155,2155,2155,0
20240902,145300,10775,2155,2155,2155,2155,0
20240902,145200,10775,2155,2155,2155,2155,0
20240902,145100,10775,2155,2155,2155,2155,0
20240902,145000,10775,2155,2155,2155,2155,0
20240902,144900,10775,2155,2155,2155,2155,0
20240902,144800,10775,2155,2155,2155,2155,0
20240902,144700,10775,2155,2155,2155,2155,0
20240902,144600,10775,2155,2155,2155,2155,0
20240902,144500,10775,2155,2155,2155,2155,0
20240902,144400,10775,2155,2155,2155,2155,0
20240902,144300,10775,2155,2155,2155,2155,0
20240902,144200,10775,2155,2155,2155,2155,0
20240902,144100,10775,2155,2155,2155,2155,0
20240902,144000,10775,2155,2155,2155,2155,0
20240902,143900,10775,2155,2155,2155,2155,0
20240902,143800,10775,2155,2155,2155,2155,0
20240902,143700,10775,2155,2155,2155,2155,0
20240902,143600,10775,2155,2155,2155,2155,0
20240902,143500,10775,2155,2155,2155,2155,0
20240902,143400,10775,2155,2155,2155,2155,0
20240902,143300,10775,2155,2155,2155,2155,0
20240902,143200,10775,2155,2155,2155,2155,0
20240902,143100,10775,2155,2155,2155,2155,0
20240902,143000,10775,2155,2155,2155,2155,0
20240902,142900,10775,2155,2155,2155,2155,0
20240902,142800,10775,2155,2155,2155,2155,0
20240902,142700,10775,2155,2155,2155,2155,0
20240902,142600,10775,2155,2155,2155,2155,0
20240902,142500,10775,2155,2155,2155,2155,0
20240902,142400,10775,2155,2155,2155,2155,0
20240902,142300,10775,2155,2155,2155,2155,0
20240902,142200,10775,2155,2155,2155,2155,0
20240902,142100,10775,2155,2155,2155,2155,0
20240902,142000,10775,2155,2155,2155,2155,0
20240902,141900,10775,2155,2155,2155,2155,0
20240902,141800,10775,2155,2155,2155,2155,0
20240902,141700,10775,2155,2155,2155,2155,0
20240902,141600,10775,2155,2155,2155,2155,0
20240902,141500,10775,2155,2155,2155,2155,0
20240902,141400,10775,2155,2155,2155,2155,0
20240902,141300,10775,2155,2155,2155,2155,0
20240902,141200,10775,2155,2155,2155,2155,0
20240902,141100,10775,2155,2155,2155,2155,0
20240902,141000,10775,2155,2155,2155,2155,0
20240902,140900,10775,2155,2155,2155,2155,0
20240902,140800,10775,2155,2155,2155,2155,0
20240902,140700,10775,2155,2155,2155,2155,0
20240902,140600,10775,2155,2155,2155,2155,0
20240902,140500,10775,2155,2155,2155,2155,0
20240902,140400,10775,2155,2155,2155,2155,0
20240902,140300,10775,2155,2155,2155,2155,0
20240902,140200,10775,2155,2155,2155,2155,0
20240902,140100,10775,2155,2155,2155,2155,0
20240902,140000,10775,2155,2155,2155,2155,0
20240902,135900,10775,2155,2155,2155,2155,0
20240902,135800,10775,2155,2155,2155,2155,0
20240902,135700,10775,2155,2155,2155,2155,0
20240902,135600,10775,2155,2155,2155,2155,0
20240902,135500,10775,2155,2155,2155,2155,0
20240902,135400,10775,2155,2155,2155,2155,0
20240902,135300,10775,2155,2155,2155,2155,0
20240902,135200,10775,2155,2155,2155,2155,0
20240902,135100,10775,2155,2155,2155,2155,0
20240902,135000,10775,2155,2155,2155,2155,0
20240902,134900,10775,2155,2155,2155,2155,0
20240902,134800,10775,2155,2155,2155,2155,0
20240902,134700,10775,2155,2155,2155,2155,0
20240902,134600,10775,2155,2155,2155,2155,0
20240902,134500,10775,2155,2155,2155,2155,0
20240902,134400,10775,2155,2155,2155,2155,0
20240902,134300,10775,2155,2155,2155,2155,0
20240902,134200,10775,2155,2155,2155,2155,0
20240902,134100,10775,2155,2155,2155,2155,0
20240902,134000,10775,2155,2155,2155,2155,0
20240902,133900,10775,2155,2155,2155,2155,0
20240902,133800,10775,2155,2155,2155,2155,0
20240902,133700,10775,2155,2155,2155,2155,0
20240902,133600,10775,2155,2155,2155,2155,0
20240902,133500,10775,2155,2155,2155,2155,0
20240902,133400,10775,2155,2155,2155,2155,0
20240902,133300,10775,2155,2155,2155,2155,0
20240902,133200,10775,2155,2155,2155,2155,0
20240902,133100,10775,2155,2155,2155,2155,0
20240902,133000,10775,2155,2155,2155,2155,0
20240902,132900,10775,2155,2155,2155,2155,0
20240902,132800,10775,2155,2155,2155,2155,0
20240902,132700,10775,2155,2155,2155,2155,0
20240902,132600,10775,2155,2155,2155,2155,0
20240902,132500,10775,2155,2155,2155,2155,0
20240902,132400,10775,2155,2155,2155,2155,0
20240902,132300,10775,2155,2155,2155,2155,0
20240902,132200,10775,2155,2155,2155,2155,0
20240902,132100,10775,2155,2155,2155,2155,0
20240902,132000,10775,2155,2155,2155,2155,0
20240902,131900,10775,2155,2155,2155,2155,0
20240902,131800,10775,2155,2155,2155,2155,0
20240902,131700,10775,2155,2155,2155,2155,0
20240902,131600,10775,2155,2155,2155,2155,0
20240902,131500,10775,2155,2155,2155,2155,0
20240902,131400,10775,2155,2155,2155,2155,0
20240902,131300,10775,2155,2155,2155,2155,0
20240902,131200,10775,2155,2155,2155,2155,0
20240902,131100,10775,2155,2155,2155,2155,0
20240902,131000,10775,2155,2155,2155,2155,0
20240902,130900,10775,2155,2155,2155,2155,0
20240902,130800,10775,2155,2155,2155,2155,0
20240902,130700,10775,2155,2155,2155,2155,0
20240902,130600,10775,2155,2155,2155,2155,0
20240902,130500,10775,2155,2155,2155,2155,0
20240902,130400,10775,2155,2155,2155,2155,0
20240902,130300,10775,2155,2155,2155,2155,0
20240902,130200,10775,2155,2155,2155,2155,0
20240902,130100,10775,2155,2155,2155,2155,0
20240902,130000,10775,2155,2155,2155,2155,0
20240902,125900,10775,2155,2155,2155,2155,0
20240902,125800,10775,2155,2155,2155,2155,0
20240902,125700,10775,2155,2155,2155,2155,0
20240902,125600,10775,2155,2155,2155,2155,0
20240902,125500,10775,2155,2155,2155,2155,0
20240902,125400,10775,2155,2155,2155,2155,0
20240902,125300,10775,2155,2155,2155,2155,0
20240902,125200,10775,2155,2155,2155,2155,0
20240902,125100,10775,2155,2155,2155,2155,0
20240902,125000,10775,2155,2155,2155,2155,0
20240902,124900,10775,2155,2155,2155,2155,0
20240902,124800,10775,2155,2155,2155,2155,0
20240902,124700,10775,2155,2155,2155,2155,0
20240902,124600,10775,2155,2155,2155,2155,0
20240902,124500,10775,2155,2155,2155,2155,0
20240902,124400,10775,2155,2155,2155,2155,0
20240902,124300,10775,2155,2155,2155,2155,0
20240902,124200,10775,2155,2155,2155,2155,0
20240902,124100,10775,2155,2155,2155,2155,0
20240902,124000,10775,2155,2155,2155,2155,0
20240902,123900,10775,2155,2155,2155,2155,0
20240902,123800,10775,2155,2155,2155,2155,0
20240902,123700,10775,2155,2155,2155,2155,0
20240902,123600,10775,2155,2155,2155,2155,0
20240902,123500,10775,2155,2155,2155,2155,0
20240902,123400,10775,2155,2155,2155,2155,0
20240902,123300,10775,2155,2155,2155,2155,0
20240902,123200,10775,2155,2155,2155,2155,0
20240902,123100,10775,2155,2155,2155,2155,0
20240902,123000,10775,2155,2155,2155,2155,0
20240902,122900,10775,2155,2155,2155,2155,0
20240902,122800,10775,2155,2155,2155,2155,0
20240902,122700,10775,2155,2155,2155,2155,0
20240902,122600,10775,2155,2155,2155,2155,0
20240902,122500,10775,2155,2155,2155,2155,0
20240902,122400,10775,2155,2155,2155,2155,0
20240902,122300,10775,2155,2155,2155,2155,0
20240902,122200,10775,2155,2155,2155,2155,0
20240902,122100,10775,2155,2155,2155,2155,0
20240902,122000,10775,2155,2155,2155,2155,0
20240902,121900,10775,2155,2155,2155,2155,0
20240902,121800,10775,2155,2155,2155,2155,0
20240902,121700,10775,2155,2155,2155,2155,0
20240902,121600,10775,2155,2155,2155,2155,0
20240902,121500,10775,2155,2155,2155,2155,0
20240902,121400,10775,2155,2155,2155,2155,0
20240902,121300,10775,2155,2155,2155,2155,0
20240902,121200,10775,2155,2155,2155,2155,0
20240902,121100,10775,2155,2155,2155,2155,0
20240902,121000,10775,2155,2155,2155,2155,0
20240902,120900,10775,2155,2155,2155,2155,0
20240902,120800,10775,2155,2155,2155,2155,0
20240902,120700,10775,2155,2155,2155,2155,0
20240902,120600,10775,2155,2155,2155,2155,0
20240902,120500,10775,2155,2155,2155,2155,0
20240902,120400,10775,2155,2155,2155,2155,0
20240902,120300,10775,2155,2155,2155,2155,0
20240902,120200,10775,2155,2155,2155,2155,0
20240902,120100,10775,2155,2155,2155,2155,0
20240902,120000,10775,2155,2155,2155,2155,0
20240902,115900,10775,2155,2155,2155,2155,0
20240902,115800,10775,2155,2155,2155,2155,0
20240902,115700,10775,2155,2155,2155,2155,0
20240902,115600,10775,2155,2155,2155,2155,0
20240902,115500,10775,2155,2155,2155,2155,0
20240902,115400,10775,2155,2155,2155,2155,0
20240902,115300,10775,2155,2155,2155,2155,0
20240902,115200,10775,2155,2155,2155,2155,0
20240902,115100,10775,2155,2155,2155,2155,0
20240902,115000,10775,2155,2155,2155,2155,0
20240902,114900,10775,2155,2155,2155,2155,0
20240902,114800,10775,2155,2155,2155,2155,0
20240902,114700,10775,2155,2155,2155,2155,0
20240902,114600,10775,2155,2155,2155,2155,0
20240902,114500,10775,2155,2155,2155,2155,0
20240902,114400,10775,2155,2155,2155,2155,0
20240902,114300,10775,2155,2155,2155,2155,0
20240902,114200,10775,2155,2155,2155,2155,0
20240902,114100,10775,2155,2155,2155,2155,0
20240902,114000,10775,2155,2155,2155,2155,0
20240902,113900,10775,2155,2155,2155,2155,0
20240902,113800,10775,2155,2155,2155,2155,0
20240902,113700,10775,2155,2155,2155,2155,0
20240902,113600,10775,2155,2155,2155,2155,0
20240902,113500,10775,2155,2155,2155,2155,0
20240902,113400,10775,2155,2155,2155,2155,0
20240902,113300,10775,2155,2155,2155,2155,0
20240902,113200,10775,2155,2155,2155,2155,0
20240902,113100,10775,2155,2155,2155,2155,0
20240902,113000,10775,2155,2155,2155,2155,0
20240902,112900,10775,2155,2155,2155,2155,0
20240902,112800,10775,2155,2155,2155,2155,0
20240902,112700,10775,2155,2155,2155,2155,0
20240902,112600,10775,2155,2155,2155,2155,0
20240902,112500,10775,2155,2155,2155,2155,0
20240902,112400,10775,2155,2155,2155,2155,0
20240902,112300,10775,2155,2155,2155,2155,0
20240902,112200,10775,2155,2155,2155,2155,0
20240902,112100,10775,2155,2155,2155,2155,0
20240902,112000,10775,2155,2155,2155,2155,0
20240902,111900,10775,2155,2155,2155,2155,0
20240902,111800,10775,2155,2155,2155,2155,0
20240902,111700,10775,2155,2155,2155,2155,0
20240902,111600,10775,2155,2155,2155,2155,0
20240902,111500,10775,2155,2155,2155,2155,0
20240902,111400,10775,2155,2155,2155,2155,0
20240902,111300,10775,2155,2155,2155,2155,0
20240902,111200,10775,2155,2155,2155,2155,0
20240902,111100,10775,2155,2155,2155,2155,0
20240902,111000,10775,2155,2155,2155,2155,0
20240902,110900,10775,2155,2155,2155,2155,0
20240902,110800,10775,2155,2155,2155,2155,0
20240902,110700,10775,2155,2155,2155,2155,0
20240902,110600,10775,2155,2155,2155,2155,0
20240902,110500,10775,2155,2155,2155,2155,0
20240902,110400,10775,2155,2155,2155,2155,0
20240902,110300,10775,2155,2155,2155,2155,0
20240902,110200,10775,2155,2155,2155,2155,0
20240902,110100,10775,2155,2155,2155,2155,0
20240902,110000,10775,2155,2155,2155,2155,0
20240902,105900,10775,2155,2155,2155,2155,0
20240902,105800,10775,2155,2155,2155,2155,0
20240902,105700,10775,2155,2155,2155,2155,0
20240902,105600,10775,2155,2155,2155,2155,0
20240902,105500,10775,2155,2155,2155,2155,0
20240902,105400,10775,2155,2155,2155,2155,0
20240902,105300,10775,2155,2155,2155,2155,0
20240902,105200,10775,2155,2155,2155,2155,0
20240902,105100,10775,2155,2155,2155,2155,0
20240902,105000,10775,2155,2155,2155,2155,0
20240902,104900,10775,2155,2155,2155,2155,0
20240902,104800,10775,2155,2155,2155,2155,0
20240902,104700,10775,2155,2155,2155,2155,0
20240902,104600,10775,2155,2155,2155,2155,0
20240902,104500,10775,2155,2155,2155,2155,0
20240902,104400,10775,2155,2155,2155,2155,0
20240902,104300,10775,2155,2155,2155,2155,0
20240902,104200,10775,2155,2155,2155,2155,0
20240902,104100,10775,2155,2155,2155,2155,0
20240902,104000,10775,2155,2155,2155,2155,0
20240902,103900,10775,2155,2155,2155,2155,0
20240902,103800,10775,2155,2155,2155,2155,0
20240902,103700,10775,2155,2155,2155,2155,0
20240902,103600,10775,2155,2155,2155,2155,0
20240902,103500,10775,2155,2155,2155,2155,0
20240902,103400,10775,2155,2155,2155,2155,0
20240902,103300,10775,2155,2155,2155,2155,0
20240902,103200,10775,2155,2155,2155,2155,0
20240902,103100,10775,2155,2155,2155,2155,0
20240902,103000,10775,2155,2155,2155,2155,0
20240902,102900,10775,2155,2155,2155,2155,0
20240902,102800,10775,2155,2155,2155,2155,0
20240902,102700,10775,2155,2155,2155,2155,0
20240902,102600,10775,2155,2155,2155,2155,0
20240902,102500,10775,2155,2155,2155,2155,0
20240902,102400,10775,2155,2155,2155,2155,0
20240902,102300,10775,2155,2155,2155,2155,0
20240902,102200,10775,2155,2155,2155,2155,0
20240902,102100,10775,2155,2155,2155,2155,0
20240902,102000,10775,2155,2155,2155,2155,0
20240902,101900,10775,2155,2155,2155,2155,0
20240902,101800,10775,2155,2155,2155,2155,0
20240902,101700,10775,2155,2155,2155,2155,0
20240902,101600,10775,2155,2155,2155,2155,0
20240902,101500,10775,2155,2155,2155,2155,0
20240902,101400,10775,2155,2155,2155,2155,0
20240902,101300,10775,2155,2155,2155,2155,0
20240902,101200,10775,2155,2155,2155,2155,0
20240902,101100,10775,2155,2155,2155,2155,0
20240902,101000,10775,2155,2155,2155,2155,0
20240902,100900,10775,2155,2155,2155,2155,0
20240902,100800,10775,2155,2155,2155,2155,0
20240902,100700,10775,2155,2155,2155,2155,0
20240902,100600,10775,2155,2155,2155,2155,0
20240902,100500,10775,2155,2155,2155,2155,0
20240902,100400,10775,2155,2155,2155,2155,0
20240902,100300,10775,2155,2155,2155,2155,0
20240902,100200,10775,2155,2155,2155,2155,0
20240902,100100,10775,2155,2155,2155,2155,0
20240902,100000,10775,2155,2155,2155,2155,0
20240902,095900,10775,2155,2155,2155,2155,0
20240902,095800,10775,2155,2155,2155,2155,0
20240902,095700,10775,2155,2155,2155,2155,0
20240902,095600,10775,2155,2155,2155,2155,0
20240902,095500,10775,2155,2155,2155,2155,0
20240902,095400,10775,2155,2155,2155,2155,0
20240902,095300,10775,2155,2155,2155,2155,0
20240902,095200,10775,2155,2155,2155,2155,0
20240902,095100,10775,2155,2155,2155,2155,0
20240902,095000,10775,2155,2155,2155,2155,0
20240902,094900,10775,2155,2155,2155,2155,4
20240902,094800,2155,2155,2155,2155,2155,1
20240902,094700,0,2155,2155,2155,2155,0
20240902,094600,0,2155,2155,2155,2155,0
20240902,094500,0,2155,2155,2155,2155,0
20240902,094400,0,2155,2155,2155,2155,0
20240902,094300,0,2155,2155,2155,2155,0
20240902,094200,0,2155,2155,2155,2155,0
20240902,094100,0,2155,2155,2155,2155,0
20240902,094000,0,2155,2155,2155,2155,0
20240902,093900,0,2155,2155,2155,2155,0
20240902,093800,0,2155,2155,2155,2155,0
20240902,093700,0,2155,2155,2155,2155,0
20240902,093600,0,2155,2155,2155,2155,0
20240902,093500,0,2155,2155,2155,2155,0
20240902,093400,0,2155,2155,2155,2155,0
20240902,093300,0,2155,2155,2155,2155,0
20240902,093200,0,2155,2155,2155,2155,0
20240902,093100,0,2155,2155,2155,2155,0
20240902,093000,0,2155,2155,2155,2155,0
20240902,092900,0,2155,2155,2155,2155,0
20240902,092800,0,2155,2155,2155,2155,0
20240902,092700,0,2155,2155,2155,2155,0
20240902,092600,0,2155,2155,2155,2155,0
20240902,092500,0,2155,2155,2155,2155,0
20240902,092400,0,2155,2155,2155,2155,0
20240902,092300,0,2155,2155,2155,2155,0
20240902,092200,0,2155,2155,2155,2155,0
20240902,092100,0,2155,2155,2155,2155,0
20240902,092000,0,2155,2155,2155,2155,0
20240902,091900,0,2155,2155,2155,2155,0
20240902,091800,0,2155,2155,2155,2155,0
20240902,091700,0,2155,2155,2155,2155,0
20240902,091600,0,2155,2155,2155,2155,0
20240902,091500,0,2155,2155,2155,2155,0
20240902,091400,0,2155,2155,2155,2155,0
20240902,091300,0,2155,2155,2155,2155,0
20240902,091200,0,2155,2155,2155,2155,0
20240902,091100,0,2155,2155,2155,2155,0
20240902,091000,0,2155,2155,2155,2155,0
20240902,090900,0,2155,2155,2155,2155,0
20240902,090800,0,2155,2155,2155,2155,0
20240902,090700,0,2155,2155,2155,2155,0
20240902,090600,0,2155,2155,2155,2155,0
20240902,090500,0,2155,2155,2155,2155,0
20240902,090400,0,2155,2155,2155,2155,0
20240902,090300,0,2155,2155,2155,2155,0
20240902,090200,0,2155,2155,2155,2155,0
20240902,090100,0,2155,2155,2155,2155,0
20240902,090000,0,2155,2155,2155,2155,0