KissMeData/457630/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213500,32608540,2280,2280,2280,2280,89
20240909,213400,32608540,2280,2280,2280,2280,0
20240909,213300,32608540,2280,2280,2280,2280,0
20240909,213200,32608540,2280,2280,2280,2280,0
20240909,213100,32608540,2280,2280,2280,2280,0
20240909,213000,32608540,2280,2280,2280,2280,0
20240909,212900,32608540,2280,2280,2280,2280,0
20240909,212800,32608540,2280,2280,2280,2280,0
20240909,212700,32608540,2280,2280,2280,2280,0
20240909,212600,32608540,2280,2280,2280,2280,0
20240909,212500,32608540,2280,2280,2280,2280,0
20240909,212400,32608540,2280,2280,2280,2280,0
20240909,212300,32608540,2280,2280,2280,2280,0
20240909,212200,32608540,2280,2280,2280,2280,0
20240909,212100,32608540,2280,2280,2280,2280,0
20240909,212000,32608540,2280,2280,2280,2280,0
20240909,211900,32608540,2280,2280,2280,2280,0
20240909,211800,32608540,2280,2280,2280,2280,0
20240909,211700,32608540,2280,2280,2280,2280,0
20240909,211600,32608540,2280,2280,2280,2280,0
20240909,211500,32608540,2280,2280,2280,2280,0
20240909,211400,32608540,2280,2280,2280,2280,0
20240909,211300,32608540,2280,2280,2280,2280,0
20240909,211200,32608540,2280,2280,2280,2280,0
20240909,211100,32608540,2280,2280,2280,2280,0
20240909,211000,32608540,2280,2280,2280,2280,0
20240909,210900,32608540,2280,2280,2280,2280,0
20240909,210800,32608540,2280,2280,2280,2280,0
20240909,210700,32608540,2280,2280,2280,2280,0
20240909,210600,32608540,2280,2280,2280,2280,0
20240909,210500,32608540,2280,2280,2280,2280,89
20240909,210400,32608540,2280,2280,2280,2280,0
20240909,210300,32608540,2280,2280,2280,2280,0
20240909,210200,32608540,2280,2280,2280,2280,0
20240909,210100,32608540,2280,2280,2280,2280,0
20240909,210000,32608540,2280,2280,2280,2280,0
20240909,205900,32608540,2280,2280,2280,2280,0
20240909,205800,32608540,2280,2280,2280,2280,0
20240909,205700,32608540,2280,2280,2280,2280,0
20240909,205600,32608540,2280,2280,2280,2280,0
20240909,205500,32608540,2280,2280,2280,2280,0
20240909,205400,32608540,2280,2280,2280,2280,0
20240909,205300,32608540,2280,2280,2280,2280,0
20240909,205200,32608540,2280,2280,2280,2280,0
20240909,205100,32608540,2280,2280,2280,2280,0
20240909,205000,32608540,2280,2280,2280,2280,0
20240909,204900,32608540,2280,2280,2280,2280,0
20240909,204800,32608540,2280,2280,2280,2280,0
20240909,204700,32608540,2280,2280,2280,2280,0
20240909,204600,32608540,2280,2280,2280,2280,0
20240909,204500,32608540,2280,2280,2280,2280,0
20240909,204400,32608540,2280,2280,2280,2280,0
20240909,204300,32608540,2280,2280,2280,2280,0
20240909,204200,32608540,2280,2280,2280,2280,0
20240909,204100,32608540,2280,2280,2280,2280,0
20240909,204000,32608540,2280,2280,2280,2280,0
20240909,203900,32608540,2280,2280,2280,2280,0
20240909,203800,32608540,2280,2280,2280,2280,0
20240909,203700,32608540,2280,2280,2280,2280,0
20240909,203600,32608540,2280,2280,2280,2280,0
20240909,203500,32608540,2280,2280,2280,2280,89
20240909,203400,32608540,2280,2280,2280,2280,0
20240909,203300,32608540,2280,2280,2280,2280,0
20240909,203200,32608540,2280,2280,2280,2280,0
20240909,203100,32608540,2280,2280,2280,2280,0
20240909,203000,32608540,2280,2280,2280,2280,0
20240909,202900,32608540,2280,2280,2280,2280,0
20240909,202800,32608540,2280,2280,2280,2280,0
20240909,202700,32608540,2280,2280,2280,2280,0
20240909,202600,32608540,2280,2280,2280,2280,0
20240909,202500,32608540,2280,2280,2280,2280,0
20240909,202400,32608540,2280,2280,2280,2280,0
20240909,202300,32608540,2280,2280,2280,2280,0
20240909,202200,32608540,2280,2280,2280,2280,0
20240909,202100,32608540,2280,2280,2280,2280,0
20240909,202000,32608540,2280,2280,2280,2280,0
20240909,201900,32608540,2280,2280,2280,2280,0
20240909,201800,32608540,2280,2280,2280,2280,0
20240909,201700,32608540,2280,2280,2280,2280,0
20240909,201600,32608540,2280,2280,2280,2280,0
20240909,201500,32608540,2280,2280,2280,2280,0
20240909,201400,32608540,2280,2280,2280,2280,0
20240909,201300,32608540,2280,2280,2280,2280,0
20240909,201200,32608540,2280,2280,2280,2280,0
20240909,201100,32608540,2280,2280,2280,2280,0
20240909,201000,32608540,2280,2280,2280,2280,0
20240909,200900,32608540,2280,2280,2280,2280,0
20240909,200800,32608540,2280,2280,2280,2280,0
20240909,200700,32608540,2280,2280,2280,2280,0
20240909,200600,32608540,2280,2280,2280,2280,0
20240909,200500,32608540,2280,2280,2280,2280,89
20240909,200400,32608540,2280,2280,2280,2280,0
20240909,200300,32608540,2280,2280,2280,2280,0
20240909,200200,32608540,2280,2280,2280,2280,0
20240909,200100,32608540,2280,2280,2280,2280,0
20240909,200000,32608540,2280,2280,2280,2280,0
20240909,195900,32608540,2280,2280,2280,2280,0
20240909,195800,32608540,2280,2280,2280,2280,0
20240909,195700,32608540,2280,2280,2280,2280,0
20240909,195600,32608540,2280,2280,2280,2280,0
20240909,195500,32608540,2280,2280,2280,2280,0
20240909,195400,32608540,2280,2280,2280,2280,0
20240909,195300,32608540,2280,2280,2280,2280,0
20240909,195200,32608540,2280,2280,2280,2280,0
20240909,195100,32608540,2280,2280,2280,2280,0
20240909,195000,32608540,2280,2280,2280,2280,0
20240909,194900,32608540,2280,2280,2280,2280,0
20240909,194800,32608540,2280,2280,2280,2280,0
20240909,194700,32608540,2280,2280,2280,2280,0
20240909,194600,32608540,2280,2280,2280,2280,0
20240909,194500,32608540,2280,2280,2280,2280,0
20240909,194400,32608540,2280,2280,2280,2280,0
20240909,194300,32608540,2280,2280,2280,2280,0
20240909,194200,32608540,2280,2280,2280,2280,0
20240909,194100,32608540,2280,2280,2280,2280,0
20240909,194000,32608540,2280,2280,2280,2280,0
20240909,193900,32608540,2280,2280,2280,2280,0
20240909,193800,32608540,2280,2280,2280,2280,0
20240909,193700,32608540,2280,2280,2280,2280,0
20240909,193600,32608540,2280,2280,2280,2280,0
20240909,193500,32608540,2280,2280,2280,2280,89
20240909,193400,32608540,2280,2280,2280,2280,0
20240909,193300,32608540,2280,2280,2280,2280,0
20240909,193200,32608540,2280,2280,2280,2280,0
20240909,193100,32608540,2280,2280,2280,2280,0
20240909,193000,32608540,2280,2280,2280,2280,0
20240909,192900,32608540,2280,2280,2280,2280,0
20240909,192800,32608540,2280,2280,2280,2280,0
20240909,192700,32608540,2280,2280,2280,2280,0
20240909,192600,32608540,2280,2280,2280,2280,0
20240909,192500,32608540,2280,2280,2280,2280,0
20240909,192400,32608540,2280,2280,2280,2280,0
20240909,192300,32608540,2280,2280,2280,2280,0
20240909,192200,32608540,2280,2280,2280,2280,0
20240909,192100,32608540,2280,2280,2280,2280,0
20240909,192000,32608540,2280,2280,2280,2280,0
20240909,191900,32608540,2280,2280,2280,2280,0
20240909,191800,32608540,2280,2280,2280,2280,0
20240909,191700,32608540,2280,2280,2280,2280,0
20240909,191600,32608540,2280,2280,2280,2280,0
20240909,191500,32608540,2280,2280,2280,2280,0
20240909,191400,32608540,2280,2280,2280,2280,0
20240909,191300,32608540,2280,2280,2280,2280,0
20240909,191200,32608540,2280,2280,2280,2280,0
20240909,191100,32608540,2280,2280,2280,2280,0
20240909,191000,32608540,2280,2280,2280,2280,0
20240909,190900,32608540,2280,2280,2280,2280,0
20240909,190800,32608540,2280,2280,2280,2280,0
20240909,190700,32608540,2280,2280,2280,2280,0
20240909,190600,32608540,2280,2280,2280,2280,0
20240909,190500,32608540,2280,2280,2280,2280,89
20240909,190400,32608540,2280,2280,2280,2280,0
20240909,190300,32608540,2280,2280,2280,2280,0
20240909,190200,32608540,2280,2280,2280,2280,0
20240909,190100,32608540,2280,2280,2280,2280,0
20240909,190000,32608540,2280,2280,2280,2280,0
20240909,185900,32608540,2280,2280,2280,2280,0
20240909,185800,32608540,2280,2280,2280,2280,0
20240909,185700,32608540,2280,2280,2280,2280,0
20240909,185600,32608540,2280,2280,2280,2280,0
20240909,185500,32608540,2280,2280,2280,2280,0
20240909,185400,32608540,2280,2280,2280,2280,0
20240909,185300,32608540,2280,2280,2280,2280,0
20240909,185200,32608540,2280,2280,2280,2280,0
20240909,185100,32608540,2280,2280,2280,2280,0
20240909,185000,32608540,2280,2280,2280,2280,0
20240909,184900,32608540,2280,2280,2280,2280,0
20240909,184800,32608540,2280,2280,2280,2280,0
20240909,184700,32608540,2280,2280,2280,2280,0
20240909,184600,32608540,2280,2280,2280,2280,0
20240909,184500,32608540,2280,2280,2280,2280,0
20240909,184400,32608540,2280,2280,2280,2280,0
20240909,184300,32608540,2280,2280,2280,2280,0
20240909,184200,32608540,2280,2280,2280,2280,0
20240909,184100,32608540,2280,2280,2280,2280,0
20240909,184000,32608540,2280,2280,2280,2280,0
20240909,183900,32608540,2280,2280,2280,2280,0
20240909,183800,32608540,2280,2280,2280,2280,0
20240909,183700,32608540,2280,2280,2280,2280,0
20240909,183600,32608540,2280,2280,2280,2280,0
20240909,183500,32608540,2280,2280,2280,2280,89
20240909,183400,32608540,2280,2280,2280,2280,0
20240909,183300,32608540,2280,2280,2280,2280,0
20240909,183200,32608540,2280,2280,2280,2280,0
20240909,183100,32608540,2280,2280,2280,2280,0
20240909,183000,32608540,2280,2280,2280,2280,0
20240909,182900,32608540,2280,2280,2280,2280,0
20240909,182800,32608540,2280,2280,2280,2280,0
20240909,182700,32608540,2280,2280,2280,2280,0
20240909,182600,32608540,2280,2280,2280,2280,0
20240909,182500,32608540,2280,2280,2280,2280,0
20240909,182400,32608540,2280,2280,2280,2280,0
20240909,182300,32608540,2280,2280,2280,2280,0
20240909,182200,32608540,2280,2280,2280,2280,0
20240909,182100,32608540,2280,2280,2280,2280,0
20240909,182000,32608540,2280,2280,2280,2280,0
20240909,181900,32608540,2280,2280,2280,2280,0
20240909,181800,32608540,2280,2280,2280,2280,0
20240909,181700,32608540,2280,2280,2280,2280,0
20240909,181600,32608540,2280,2280,2280,2280,0
20240909,181500,32608540,2280,2280,2280,2280,0
20240909,181400,32608540,2280,2280,2280,2280,0
20240909,181300,32608540,2280,2280,2280,2280,0
20240909,181200,32608540,2280,2280,2280,2280,0
20240909,181100,32608540,2280,2280,2280,2280,0
20240909,181000,32608540,2280,2280,2280,2280,0
20240909,180900,32608540,2280,2280,2280,2280,0
20240909,180800,32608540,2280,2280,2280,2280,0
20240909,180700,32608540,2280,2280,2280,2280,0
20240909,180600,32608540,2280,2280,2280,2280,0
20240909,180500,32608540,2280,2280,2280,2280,89
20240909,180400,32608540,2280,2280,2280,2280,0
20240909,180300,32608540,2280,2280,2280,2280,0
20240909,180200,32608540,2280,2280,2280,2280,0
20240909,180100,32608540,2280,2280,2280,2280,0
20240909,180000,32608540,2280,2280,2280,2280,0
20240909,175900,32608540,2280,2280,2280,2280,0
20240909,175800,32608540,2280,2280,2280,2280,0
20240909,175700,32608540,2280,2280,2280,2280,0
20240909,175600,32608540,2280,2280,2280,2280,0
20240909,175500,32608540,2280,2280,2280,2280,0
20240909,175400,32608540,2280,2280,2280,2280,0
20240909,175300,32608540,2280,2280,2280,2280,0
20240909,175200,32608540,2280,2280,2280,2280,0
20240909,175100,32608540,2280,2280,2280,2280,0
20240909,175000,32608540,2280,2280,2280,2280,0
20240909,174900,32608540,2280,2280,2280,2280,0
20240909,174800,32608540,2280,2280,2280,2280,0
20240909,174700,32608540,2280,2280,2280,2280,0
20240909,174600,32608540,2280,2280,2280,2280,0
20240909,174500,32608540,2280,2280,2280,2280,0
20240909,174400,32608540,2280,2280,2280,2280,0
20240909,174300,32608540,2280,2280,2280,2280,0
20240909,174200,32608540,2280,2280,2280,2280,0
20240909,174100,32608540,2280,2280,2280,2280,0
20240909,174000,32608540,2280,2280,2280,2280,0
20240909,173900,32608540,2280,2280,2280,2280,0
20240909,173800,32608540,2280,2280,2280,2280,0
20240909,173700,32608540,2280,2280,2280,2280,0
20240909,173600,32608540,2280,2280,2280,2280,0
20240909,173500,32608540,2280,2280,2280,2280,89
20240909,173400,32608540,2280,2280,2280,2280,0
20240909,173300,32608540,2280,2280,2280,2280,0
20240909,173200,32608540,2280,2280,2280,2280,0
20240909,173100,32608540,2280,2280,2280,2280,0
20240909,173000,32608540,2280,2280,2280,2280,0
20240909,172900,32608540,2280,2280,2280,2280,0
20240909,172800,32608540,2280,2280,2280,2280,0
20240909,172700,32608540,2280,2280,2280,2280,0
20240909,172600,32608540,2280,2280,2280,2280,0
20240909,172500,32608540,2280,2280,2280,2280,0
20240909,172400,32608540,2280,2280,2280,2280,0
20240909,172300,32608540,2280,2280,2280,2280,0
20240909,172200,32608540,2280,2280,2280,2280,0
20240909,172100,32608540,2280,2280,2280,2280,0
20240909,172000,32608540,2280,2280,2280,2280,0
20240909,171900,32608540,2280,2280,2280,2280,0
20240909,171800,32608540,2280,2280,2280,2280,0
20240909,171700,32608540,2280,2280,2280,2280,0
20240909,171600,32608540,2280,2280,2280,2280,0
20240909,171500,32608540,2280,2280,2280,2280,0
20240909,171400,32608540,2280,2280,2280,2280,0
20240909,171300,32608540,2280,2280,2280,2280,0
20240909,171200,32608540,2280,2280,2280,2280,0
20240909,171100,32608540,2280,2280,2280,2280,0
20240909,171000,32608540,2280,2280,2280,2280,0
20240909,170900,32608540,2280,2280,2280,2280,0
20240909,170800,32608540,2280,2280,2280,2280,0
20240909,170700,32608540,2280,2280,2280,2280,0
20240909,170600,32608540,2280,2280,2280,2280,0
20240909,170500,32608540,2280,2280,2280,2280,89
20240909,170400,32608540,2280,2280,2280,2280,0
20240909,170300,32608540,2280,2280,2280,2280,0
20240909,170200,32608540,2280,2280,2280,2280,0
20240909,170100,32608540,2280,2280,2280,2280,0
20240909,170000,32608540,2280,2280,2280,2280,0
20240909,165900,32608540,2280,2280,2280,2280,0
20240909,165800,32608540,2280,2280,2280,2280,0
20240909,165700,32608540,2280,2280,2280,2280,0
20240909,165600,32608540,2280,2280,2280,2280,0
20240909,165500,32608540,2280,2280,2280,2280,0
20240909,165400,32608540,2280,2280,2280,2280,0
20240909,165300,32608540,2280,2280,2280,2280,0
20240909,165200,32608540,2280,2280,2280,2280,0
20240909,165100,32608540,2280,2280,2280,2280,0
20240909,165000,32608540,2280,2280,2280,2280,0
20240909,164900,32608540,2280,2280,2280,2280,0
20240909,164800,32608540,2280,2280,2280,2280,0
20240909,164700,32608540,2280,2280,2280,2280,0
20240909,164600,32608540,2280,2280,2280,2280,0
20240909,164500,32608540,2280,2280,2280,2280,0
20240909,164400,32608540,2280,2280,2280,2280,0
20240909,164300,32608540,2280,2280,2280,2280,0
20240909,164200,32608540,2280,2280,2280,2280,0
20240909,164100,32608540,2280,2280,2280,2280,0
20240909,164000,32608540,2280,2280,2280,2280,0
20240909,163900,32608540,2280,2280,2280,2280,0
20240909,163800,32608540,2280,2280,2280,2280,0
20240909,163700,32608540,2280,2280,2280,2280,0
20240909,163600,32608540,2280,2280,2280,2280,0
20240909,163500,32608540,2280,2280,2280,2280,89
20240909,163400,32608540,2280,2280,2280,2280,0
20240909,163300,32608540,2280,2280,2280,2280,0
20240909,163200,32608540,2280,2280,2280,2280,0
20240909,163100,32608540,2280,2280,2280,2280,0
20240909,163000,32608540,2280,2280,2280,2280,0
20240909,162900,32608540,2280,2280,2280,2280,0
20240909,162800,32608540,2280,2280,2280,2280,0
20240909,162700,32608540,2280,2280,2280,2280,0
20240909,162600,32608540,2280,2280,2280,2280,0
20240909,162500,32608540,2280,2280,2280,2280,0
20240909,162400,32608540,2280,2280,2280,2280,0
20240909,162300,32608540,2280,2280,2280,2280,0
20240909,162200,32608540,2280,2280,2280,2280,0
20240909,162100,32608540,2280,2280,2280,2280,0
20240909,162000,32608540,2280,2280,2280,2280,0
20240909,161900,32608540,2280,2280,2280,2280,0
20240909,161800,32608540,2280,2280,2280,2280,0
20240909,161700,32608540,2280,2280,2280,2280,0
20240909,161600,32608540,2280,2280,2280,2280,0
20240909,161500,32608540,2280,2280,2280,2280,0
20240909,161400,32608540,2280,2280,2280,2280,0
20240909,161300,32608540,2280,2280,2280,2280,0
20240909,161200,32608540,2280,2280,2280,2280,0
20240909,161100,32608540,2280,2280,2280,2280,0
20240909,161000,32608540,2280,2280,2280,2280,0
20240909,160900,32608540,2280,2280,2280,2280,0
20240909,160800,32608540,2280,2280,2280,2280,0
20240909,160700,32608540,2280,2280,2280,2280,0
20240909,160600,32608540,2280,2280,2280,2280,0
20240909,160500,32608540,2280,2280,2280,2280,89
20240909,160400,32608540,2280,2280,2280,2280,0
20240909,160300,32608540,2280,2280,2280,2280,0
20240909,160200,32608540,2280,2280,2280,2280,0
20240909,160100,32608540,2280,2280,2280,2280,0
20240909,160000,32608540,2280,2280,2280,2280,0
20240909,155900,32608540,2280,2280,2280,2280,0
20240909,155800,32608540,2280,2280,2280,2280,0
20240909,155700,32608540,2280,2280,2280,2280,0
20240909,155600,32608540,2280,2280,2280,2280,0
20240909,155500,32608540,2280,2280,2280,2280,0
20240909,155400,32608540,2280,2280,2280,2280,0
20240909,155300,32608540,2280,2280,2280,2280,0
20240909,155200,32608540,2280,2280,2280,2280,0
20240909,155100,32608540,2280,2280,2280,2280,0
20240909,155000,32608540,2280,2280,2280,2280,0
20240909,154900,32608540,2280,2280,2280,2280,0
20240909,154800,32608540,2280,2280,2280,2280,0
20240909,154700,32608540,2280,2280,2280,2280,0
20240909,154600,32608540,2280,2280,2280,2280,0
20240909,154500,32608540,2280,2280,2280,2280,0
20240909,154400,32608540,2280,2280,2280,2280,0
20240909,154300,32608540,2280,2280,2280,2280,0
20240909,154200,32608540,2280,2280,2280,2280,0
20240909,154100,32608540,2280,2280,2280,2280,0
20240909,154000,32608540,2280,2280,2280,2280,0
20240909,153900,32608540,2280,2280,2280,2280,0
20240909,153800,32608540,2280,2280,2280,2280,0
20240909,153700,32608540,2280,2280,2280,2280,0
20240909,153600,32608540,2280,2280,2280,2280,0
20240909,153500,32608540,2280,2280,2280,2280,89
20240909,153400,32608540,2280,2280,2280,2280,0
20240909,153300,32608540,2280,2280,2280,2280,0
20240909,153200,32608540,2280,2280,2280,2280,0
20240909,153100,32608540,2280,2280,2280,2280,0
20240909,153000,32608540,2280,2280,2280,2280,89
20240909,152900,32405620,2275,2275,2275,2275,0
20240909,152800,32405620,2275,2275,2275,2275,0
20240909,152700,32405620,2275,2275,2275,2275,0
20240909,152600,32405620,2275,2275,2275,2275,0
20240909,152500,32405620,2275,2275,2275,2275,0
20240909,152400,32405620,2275,2275,2275,2275,0
20240909,152300,32405620,2275,2275,2275,2275,0
20240909,152200,32405620,2275,2275,2275,2275,0
20240909,152100,32405620,2275,2275,2275,2275,0
20240909,152000,32405620,2275,2275,2275,2275,0
20240909,151900,32405620,2275,2275,2275,2275,13
20240909,151800,32376045,2275,2275,2275,2275,0
20240909,151700,32376045,2275,2275,2275,2275,0
20240909,151600,32376045,2275,2275,2275,2275,0
20240909,151500,32376045,2275,2275,2275,2275,0
20240909,151400,32376045,2275,2275,2275,2275,0
20240909,151300,32376045,2275,2275,2275,2275,0
20240909,151200,32376045,2275,2275,2275,2275,0
20240909,151100,32376045,2275,2275,2275,2275,3
20240909,151000,32369220,2280,2280,2280,2280,0
20240909,150900,32369220,2280,2280,2280,2280,0
20240909,150800,32369220,2280,2280,2280,2280,0
20240909,150700,32369220,2280,2280,2280,2280,80
20240909,150600,32186820,2275,2275,2275,2275,0
20240909,150500,32186820,2275,2275,2275,2275,0
20240909,150400,32186820,2275,2275,2275,2275,1
20240909,150300,32184545,2280,2280,2280,2280,0
20240909,150200,32184545,2280,2280,2280,2280,0
20240909,150100,32184545,2280,2280,2280,2280,0
20240909,150000,32184545,2280,2280,2280,2280,0
20240909,145900,32184545,2280,2280,2280,2280,0
20240909,145800,32184545,2280,2280,2280,2280,0
20240909,145700,32184545,2280,2280,2280,2280,0
20240909,145600,32184545,2280,2280,2280,2280,0
20240909,145500,32184545,2280,2280,2280,2280,0
20240909,145400,32184545,2280,2280,2280,2280,0
20240909,145300,32184545,2280,2280,2280,2280,0
20240909,145200,32184545,2280,2280,2280,2280,0
20240909,145100,32184545,2280,2280,2280,2280,0
20240909,145000,32184545,2280,2280,2280,2280,0
20240909,144900,32184545,2280,2280,2280,2280,0
20240909,144800,32184545,2280,2280,2280,2280,0
20240909,144700,32184545,2280,2280,2280,2280,0
20240909,144600,32184545,2280,2280,2280,2280,0
20240909,144500,32184545,2280,2280,2280,2280,0
20240909,144400,32184545,2280,2280,2280,2280,0
20240909,144300,32184545,2280,2280,2280,2280,0
20240909,144200,32184545,2280,2280,2280,2280,0
20240909,144100,32184545,2280,2280,2280,2280,0
20240909,144000,32184545,2280,2280,2280,2280,0
20240909,143900,32184545,2280,2280,2280,2280,0
20240909,143800,32184545,2280,2280,2280,2280,0
20240909,143700,32184545,2280,2280,2280,2280,0
20240909,143600,32184545,2280,2280,2280,2280,0
20240909,143500,32184545,2280,2280,2280,2280,0
20240909,143400,32184545,2280,2280,2280,2280,0
20240909,143300,32184545,2280,2280,2280,2280,0
20240909,143200,32184545,2280,2280,2280,2280,0
20240909,143100,32184545,2280,2280,2280,2280,0
20240909,143000,32184545,2280,2280,2280,2280,0
20240909,142900,32184545,2280,2280,2280,2280,0
20240909,142800,32184545,2280,2280,2280,2280,0
20240909,142700,32184545,2280,2280,2280,2280,0
20240909,142600,32184545,2280,2280,2280,2280,0
20240909,142500,32184545,2280,2280,2280,2280,0
20240909,142400,32184545,2280,2280,2280,2280,0
20240909,142300,32184545,2280,2280,2280,2280,0
20240909,142200,32184545,2280,2280,2280,2280,0
20240909,142100,32184545,2280,2280,2280,2280,0
20240909,142000,32184545,2280,2280,2280,2280,0
20240909,141900,32184545,2280,2280,2280,2280,0
20240909,141800,32184545,2280,2280,2280,2280,0
20240909,141700,32184545,2280,2280,2280,2280,0
20240909,141600,32184545,2280,2280,2280,2280,0
20240909,141500,32184545,2280,2280,2280,2280,0
20240909,141400,32184545,2280,2280,2280,2280,0
20240909,141300,32184545,2280,2280,2280,2280,0
20240909,141200,32184545,2280,2280,2280,2280,0
20240909,141100,32184545,2280,2280,2280,2280,0
20240909,141000,32184545,2280,2280,2280,2280,0
20240909,140900,32184545,2280,2280,2280,2280,0
20240909,140800,32184545,2280,2280,2280,2280,0
20240909,140700,32184545,2280,2280,2280,2280,0
20240909,140600,32184545,2280,2280,2280,2280,0
20240909,140500,32184545,2280,2280,2280,2280,0
20240909,140400,32184545,2280,2280,2280,2280,0
20240909,140300,32184545,2280,2280,2280,2280,0
20240909,140200,32184545,2280,2280,2280,2280,0
20240909,140100,32184545,2280,2280,2280,2280,0
20240909,140000,32184545,2280,2280,2280,2280,0
20240909,135900,32184545,2280,2280,2280,2280,0
20240909,135800,32184545,2280,2280,2280,2280,0
20240909,135700,32184545,2280,2280,2280,2280,0
20240909,135600,32184545,2280,2280,2280,2280,0
20240909,135500,32184545,2280,2280,2280,2280,0
20240909,135400,32184545,2280,2280,2280,2280,0
20240909,135300,32184545,2280,2280,2280,2280,0
20240909,135200,32184545,2280,2280,2280,2280,0
20240909,135100,32184545,2280,2280,2280,2280,0
20240909,135000,32184545,2280,2280,2280,2280,0
20240909,134900,32184545,2280,2280,2280,2280,0
20240909,134800,32184545,2280,2280,2280,2280,0
20240909,134700,32184545,2280,2280,2280,2280,0
20240909,134600,32184545,2280,2280,2280,2280,0
20240909,134500,32184545,2280,2280,2280,2280,0
20240909,134400,32184545,2280,2280,2280,2280,0
20240909,134300,32184545,2280,2280,2280,2280,0
20240909,134200,32184545,2280,2280,2280,2280,0
20240909,134100,32184545,2280,2280,2280,2280,0
20240909,134000,32184545,2280,2280,2280,2280,0
20240909,133900,32184545,2280,2280,2280,2280,0
20240909,133800,32184545,2280,2280,2280,2280,0
20240909,133700,32184545,2280,2280,2280,2280,0
20240909,133600,32184545,2280,2280,2280,2280,0
20240909,133500,32184545,2280,2280,2280,2280,0
20240909,133400,32184545,2280,2280,2280,2280,0
20240909,133300,32184545,2280,2280,2280,2280,0
20240909,133200,32184545,2280,2280,2280,2280,0
20240909,133100,32184545,2280,2280,2280,2280,0
20240909,133000,32184545,2280,2280,2280,2280,0
20240909,132900,32184545,2280,2280,2280,2280,0
20240909,132800,32184545,2280,2280,2280,2280,4455
20240909,132700,22027145,2280,2280,2280,2280,0
20240909,132600,22027145,2280,2280,2280,2280,0
20240909,132500,22027145,2280,2280,2280,2280,0
20240909,132400,22027145,2280,2280,2280,2280,0
20240909,132300,22027145,2280,2280,2280,2280,0
20240909,132200,22027145,2280,2280,2280,2280,0
20240909,132100,22027145,2280,2280,2280,2280,0
20240909,132000,22027145,2280,2280,2280,2280,0
20240909,131900,22027145,2280,2280,2280,2280,0
20240909,131800,22027145,2280,2280,2280,2280,0
20240909,131700,22027145,2280,2280,2280,2280,0
20240909,131600,22027145,2280,2280,2280,2280,0
20240909,131500,22027145,2280,2280,2280,2280,0
20240909,131400,22027145,2280,2280,2280,2280,0
20240909,131300,22027145,2280,2280,2280,2280,0
20240909,131200,22027145,2280,2280,2280,2280,0
20240909,131100,22027145,2280,2280,2280,2280,0
20240909,131000,22027145,2280,2280,2280,2280,0
20240909,130900,22027145,2280,2280,2280,2280,0
20240909,130800,22027145,2280,2280,2280,2280,0
20240909,130700,22027145,2280,2280,2280,2280,0
20240909,130600,22027145,2280,2280,2280,2280,0
20240909,130500,22027145,2280,2280,2280,2280,0
20240909,130400,22027145,2280,2280,2280,2280,0
20240909,130300,22027145,2280,2280,2280,2280,0
20240909,130200,22027145,2280,2280,2280,2280,0
20240909,130100,22027145,2280,2280,2280,2280,0
20240909,130000,22027145,2280,2280,2280,2280,0
20240909,125900,22027145,2280,2280,2280,2280,0
20240909,125800,22027145,2280,2280,2280,2280,0
20240909,125700,22027145,2280,2280,2280,2280,0
20240909,125600,22027145,2280,2280,2280,2280,0
20240909,125500,22027145,2280,2280,2280,2280,0
20240909,125400,22027145,2280,2280,2280,2280,0
20240909,125300,22027145,2280,2280,2280,2280,0
20240909,125200,22027145,2280,2280,2280,2280,0
20240909,125100,22027145,2280,2280,2280,2280,0
20240909,125000,22027145,2280,2280,2280,2280,0
20240909,124900,22027145,2280,2280,2280,2280,0
20240909,124800,22027145,2280,2280,2280,2280,0
20240909,124700,22027145,2280,2280,2280,2280,0
20240909,124600,22027145,2280,2280,2280,2280,0
20240909,124500,22027145,2280,2280,2280,2280,0
20240909,124400,22027145,2280,2280,2280,2280,0
20240909,124300,22027145,2280,2280,2280,2280,0
20240909,124200,22027145,2280,2280,2280,2280,0
20240909,124100,22027145,2280,2280,2280,2280,0
20240909,124000,22027145,2280,2280,2280,2280,0
20240909,123900,22027145,2280,2280,2280,2280,0
20240909,123800,22027145,2280,2280,2280,2280,0
20240909,123700,22027145,2280,2280,2280,2280,0
20240909,123600,22027145,2280,2280,2280,2280,0
20240909,123500,22027145,2280,2280,2280,2280,0
20240909,123400,22027145,2280,2280,2280,2280,0
20240909,123300,22027145,2280,2280,2280,2280,0
20240909,123200,22027145,2280,2280,2280,2280,0
20240909,123100,22027145,2280,2280,2280,2280,0
20240909,123000,22027145,2280,2280,2280,2280,0
20240909,122900,22027145,2280,2280,2280,2280,0
20240909,122800,22027145,2280,2280,2280,2280,0
20240909,122700,22027145,2280,2280,2280,2280,0
20240909,122600,22027145,2280,2280,2280,2280,0
20240909,122500,22027145,2280,2280,2280,2280,0
20240909,122400,22027145,2280,2280,2280,2280,0
20240909,122300,22027145,2280,2280,2280,2280,0
20240909,122200,22027145,2280,2280,2280,2280,0
20240909,122100,22027145,2280,2280,2280,2280,0
20240909,122000,22027145,2280,2280,2280,2280,0
20240909,121900,22027145,2280,2280,2280,2280,0
20240909,121800,22027145,2280,2280,2280,2280,0
20240909,121700,22027145,2280,2280,2280,2280,0
20240909,121600,22027145,2280,2280,2280,2280,0
20240909,121500,22027145,2280,2280,2280,2280,0
20240909,121400,22027145,2280,2280,2280,2280,0
20240909,121300,22027145,2280,2280,2280,2280,0
20240909,121200,22027145,2280,2280,2280,2280,0
20240909,121100,22027145,2280,2280,2280,2280,0
20240909,121000,22027145,2280,2280,2280,2280,0
20240909,120900,22027145,2280,2280,2280,2280,0
20240909,120800,22027145,2280,2280,2280,2280,0
20240909,120700,22027145,2280,2280,2280,2280,0
20240909,120600,22027145,2280,2280,2280,2280,0
20240909,120500,22027145,2280,2280,2280,2280,0
20240909,120400,22027145,2280,2280,2280,2280,0
20240909,120300,22027145,2280,2280,2280,2280,0
20240909,120200,22027145,2280,2280,2280,2280,0
20240909,120100,22027145,2280,2280,2280,2280,0
20240909,120000,22027145,2280,2280,2280,2280,0
20240909,115900,22027145,2280,2280,2280,2280,0
20240909,115800,22027145,2280,2280,2280,2280,0
20240909,115700,22027145,2280,2280,2280,2280,0
20240909,115600,22027145,2280,2280,2280,2280,0
20240909,115500,22027145,2280,2280,2280,2280,0
20240909,115400,22027145,2280,2280,2280,2280,0
20240909,115300,22027145,2280,2280,2280,2280,0
20240909,115200,22027145,2280,2280,2280,2280,0
20240909,115100,22027145,2280,2280,2280,2280,0
20240909,115000,22027145,2280,2280,2280,2280,0
20240909,114900,22027145,2280,2280,2280,2280,0
20240909,114800,22027145,2280,2280,2280,2280,0
20240909,114700,22027145,2280,2280,2280,2280,0
20240909,114600,22027145,2280,2280,2280,2280,0
20240909,114500,22027145,2280,2280,2280,2280,0
20240909,114400,22027145,2280,2280,2280,2280,0
20240909,114300,22027145,2280,2280,2280,2280,0
20240909,114200,22027145,2280,2280,2280,2280,0
20240909,114100,22027145,2280,2280,2280,2280,0
20240909,114000,22027145,2280,2280,2280,2280,0
20240909,113900,22027145,2280,2280,2280,2280,0
20240909,113800,22027145,2280,2280,2280,2280,11
20240909,113700,22002065,2280,2280,2280,2280,0
20240909,113600,22002065,2280,2280,2280,2280,0
20240909,113500,22002065,2280,2280,2280,2280,250
20240909,113400,21432065,2280,2280,2280,2280,250
20240909,113300,20862065,2280,2280,2280,2280,0
20240909,113200,20862065,2280,2280,2280,2280,0
20240909,113100,20862065,2280,2280,2280,2280,0
20240909,113000,20862065,2280,2280,2280,2280,1255
20240909,112900,18000665,2280,2280,2280,2280,0
20240909,112800,18000665,2280,2280,2280,2280,0
20240909,112700,18000665,2280,2280,2280,2280,0
20240909,112600,18000665,2280,2280,2280,2280,0
20240909,112500,18000665,2280,2280,2280,2280,0
20240909,112400,18000665,2280,2280,2280,2280,0
20240909,112300,18000665,2280,2280,2280,2280,0
20240909,112200,18000665,2280,2280,2280,2280,0
20240909,112100,18000665,2280,2280,2280,2280,132
20240909,112000,17699705,2280,2280,2280,2280,0
20240909,111900,17699705,2280,2280,2280,2280,0
20240909,111800,17699705,2280,2280,2280,2280,0
20240909,111700,17699705,2280,2280,2280,2280,0
20240909,111600,17699705,2280,2280,2280,2280,0
20240909,111500,17699705,2280,2280,2280,2280,0
20240909,111400,17699705,2280,2280,2280,2280,0
20240909,111300,17699705,2280,2280,2280,2280,0
20240909,111200,17699705,2280,2280,2280,2280,0
20240909,111100,17699705,2280,2280,2280,2280,0
20240909,111000,17699705,2280,2280,2280,2280,0
20240909,110900,17699705,2280,2280,2280,2280,0
20240909,110800,17699705,2280,2280,2280,2280,0
20240909,110700,17699705,2280,2280,2280,2280,0
20240909,110600,17699705,2280,2280,2280,2280,0
20240909,110500,17699705,2280,2280,2280,2280,0
20240909,110400,17699705,2280,2280,2280,2280,0
20240909,110300,17699705,2280,2280,2280,2280,0
20240909,110200,17699705,2280,2280,2280,2280,0
20240909,110100,17699705,2280,2280,2280,2280,0
20240909,110000,17699705,2280,2280,2280,2280,0
20240909,105900,17699705,2280,2280,2280,2280,0
20240909,105800,17699705,2280,2280,2280,2280,0
20240909,105700,17699705,2280,2280,2280,2280,0
20240909,105600,17699705,2280,2280,2280,2280,0
20240909,105500,17699705,2280,2280,2280,2280,0
20240909,105400,17699705,2280,2280,2280,2280,0
20240909,105300,17699705,2280,2280,2280,2280,0
20240909,105200,17699705,2280,2280,2280,2280,0
20240909,105100,17699705,2280,2280,2280,2280,0
20240909,105000,17699705,2280,2280,2280,2280,0
20240909,104900,17699705,2280,2280,2280,2280,0
20240909,104800,17699705,2280,2280,2280,2280,0
20240909,104700,17699705,2280,2280,2280,2280,0
20240909,104600,17699705,2280,2280,2280,2280,0
20240909,104500,17699705,2280,2280,2280,2280,0
20240909,104400,17699705,2280,2280,2280,2280,0
20240909,104300,17699705,2280,2280,2280,2280,0
20240909,104200,17699705,2280,2280,2280,2280,0
20240909,104100,17699705,2280,2280,2280,2280,0
20240909,104000,17699705,2280,2280,2280,2280,0
20240909,103900,17699705,2280,2280,2280,2280,0
20240909,103800,17699705,2280,2280,2280,2280,0
20240909,103700,17699705,2280,2280,2280,2280,0
20240909,103600,17699705,2280,2280,2280,2280,0
20240909,103500,17699705,2280,2280,2280,2280,0
20240909,103400,17699705,2280,2280,2280,2280,0
20240909,103300,17699705,2280,2280,2280,2280,0
20240909,103200,17699705,2280,2280,2280,2280,0
20240909,103100,17699705,2280,2280,2280,2280,0
20240909,103000,17699705,2280,2280,2280,2280,0
20240909,102900,17699705,2280,2280,2280,2280,0
20240909,102800,17699705,2280,2280,2280,2280,0
20240909,102700,17699705,2280,2280,2280,2280,0
20240909,102600,17699705,2280,2280,2280,2280,0
20240909,102500,17699705,2280,2280,2280,2280,0
20240909,102400,17699705,2280,2280,2280,2280,0
20240909,102300,17699705,2280,2280,2280,2280,0
20240909,102200,17699705,2280,2280,2280,2280,0
20240909,102100,17699705,2280,2280,2280,2280,0
20240909,102000,17699705,2280,2280,2280,2280,0
20240909,101900,17699705,2280,2280,2280,2280,0
20240909,101800,17699705,2280,2280,2280,2280,0
20240909,101700,17699705,2280,2280,2280,2280,0
20240909,101600,17699705,2280,2280,2280,2280,0
20240909,101500,17699705,2280,2280,2280,2280,0
20240909,101400,17699705,2280,2280,2280,2280,0
20240909,101300,17699705,2280,2280,2280,2280,0
20240909,101200,17699705,2280,2280,2280,2280,0
20240909,101100,17699705,2280,2280,2280,2280,0
20240909,101000,17699705,2280,2280,2280,2280,0
20240909,100900,17699705,2280,2280,2280,2280,0
20240909,100800,17699705,2280,2280,2280,2280,118
20240909,100700,17430665,2290,2290,2290,2290,0
20240909,100600,17430665,2290,2290,2290,2290,0
20240909,100500,17430665,2290,2290,2290,2290,0
20240909,100400,17430665,2290,2290,2290,2290,0
20240909,100300,17430665,2290,2290,2290,2290,0
20240909,100200,17430665,2290,2290,2290,2290,0
20240909,100100,17430665,2290,2290,2290,2290,0
20240909,100000,17430665,2290,2290,2290,2290,0
20240909,095900,17430665,2290,2290,2290,2290,0
20240909,095800,17430665,2290,2290,2290,2290,0
20240909,095700,17430665,2290,2290,2290,2290,2382
20240909,095600,11975885,2290,2290,2290,2290,0
20240909,095500,11975885,2290,2290,2290,2290,0
20240909,095400,11975885,2290,2290,2290,2290,0
20240909,095300,11975885,2290,2290,2290,2290,0
20240909,095200,11975885,2290,2290,2290,2290,0
20240909,095100,11975885,2290,2290,2290,2290,0
20240909,095000,11975885,2290,2290,2290,2290,0
20240909,094900,11975885,2290,2290,2290,2290,0
20240909,094800,11975885,2290,2290,2290,2290,0
20240909,094700,11975885,2290,2290,2290,2290,0
20240909,094600,11975885,2290,2290,2290,2290,722
20240909,094500,10322505,2290,2290,2290,2290,0
20240909,094400,10322505,2290,2290,2290,2290,0
20240909,094300,10322505,2290,2290,2290,2290,0
20240909,094200,10322505,2290,2290,2290,2290,0
20240909,094100,10322505,2290,2290,2290,2290,0
20240909,094000,10322505,2290,2290,2290,2290,0
20240909,093900,10322505,2290,2290,2290,2290,0
20240909,093800,10322505,2290,2285,2290,2285,3096
20240909,093700,3233365,2280,2280,2280,2280,0
20240909,093600,3233365,2280,2280,2280,2280,0
20240909,093500,3233365,2280,2280,2280,2280,1
20240909,093400,3231085,2280,2280,2280,2280,0
20240909,093300,3231085,2280,2280,2280,2280,0
20240909,093200,3231085,2280,2280,2280,2280,0
20240909,093100,3231085,2280,2280,2280,2280,0
20240909,093000,3231085,2280,2280,2280,2280,0
20240909,092900,3231085,2280,2280,2280,2280,0
20240909,092800,3231085,2280,2280,2280,2280,0
20240909,092700,3231085,2280,2280,2280,2280,0
20240909,092600,3231085,2280,2280,2280,2280,0
20240909,092500,3231085,2280,2280,2280,2280,0
20240909,092400,3231085,2280,2280,2280,2280,0
20240909,092300,3231085,2280,2280,2280,2280,0
20240909,092200,3231085,2280,2280,2280,2280,0
20240909,092100,3231085,2280,2280,2280,2280,10
20240909,092000,3208285,2285,2285,2285,2285,0
20240909,091900,3208285,2285,2285,2285,2285,0
20240909,091800,3208285,2285,2285,2285,2285,0
20240909,091700,3208285,2285,2285,2285,2285,0
20240909,091600,3208285,2285,2285,2285,2285,0
20240909,091500,3208285,2285,2285,2285,2285,0
20240909,091400,3208285,2285,2285,2285,2285,0
20240909,091300,3208285,2285,2285,2285,2285,0
20240909,091200,3208285,2285,2285,2285,2285,0
20240909,091100,3208285,2285,2285,2285,2285,0
20240909,091000,3208285,2285,2285,2285,2285,0
20240909,090900,3208285,2285,2285,2285,2285,0
20240909,090800,3208285,2285,2285,2285,2285,0
20240909,090700,3208285,2285,2285,2285,2285,0
20240909,090600,3208285,2285,2285,2285,2285,0
20240909,090500,3208285,2285,2285,2285,2285,0
20240909,090400,3208285,2285,2285,2285,2285,0
20240909,090300,3208285,2285,2285,2285,2285,0
20240909,090200,3208285,2285,2285,2285,2285,1
20240909,090100,3206000,2290,2290,2290,2290,0
20240909,090000,3206000,2290,2290,2290,2290,1400