KissMeData/457940/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213400,1718725,2155,2155,2155,2155,1
20240902,213300,1718725,2155,2155,2155,2155,0
20240902,213200,1718725,2155,2155,2155,2155,0
20240902,213100,1718725,2155,2155,2155,2155,0
20240902,213000,1718725,2155,2155,2155,2155,0
20240902,212900,1718725,2155,2155,2155,2155,0
20240902,212800,1718725,2155,2155,2155,2155,0
20240902,212700,1718725,2155,2155,2155,2155,0
20240902,212600,1718725,2155,2155,2155,2155,0
20240902,212500,1718725,2155,2155,2155,2155,0
20240902,212400,1718725,2155,2155,2155,2155,0
20240902,212300,1718725,2155,2155,2155,2155,0
20240902,212200,1718725,2155,2155,2155,2155,0
20240902,212100,1718725,2155,2155,2155,2155,0
20240902,212000,1718725,2155,2155,2155,2155,0
20240902,211900,1718725,2155,2155,2155,2155,0
20240902,211800,1718725,2155,2155,2155,2155,0
20240902,211700,1718725,2155,2155,2155,2155,0
20240902,211600,1718725,2155,2155,2155,2155,0
20240902,211500,1718725,2155,2155,2155,2155,0
20240902,211400,1718725,2155,2155,2155,2155,0
20240902,211300,1718725,2155,2155,2155,2155,0
20240902,211200,1718725,2155,2155,2155,2155,0
20240902,211100,1718725,2155,2155,2155,2155,0
20240902,211000,1718725,2155,2155,2155,2155,0
20240902,210900,1718725,2155,2155,2155,2155,0
20240902,210800,1718725,2155,2155,2155,2155,0
20240902,210700,1718725,2155,2155,2155,2155,0
20240902,210600,1718725,2155,2155,2155,2155,0
20240902,210500,1718725,2155,2155,2155,2155,0
20240902,210400,1718725,2155,2155,2155,2155,1
20240902,210300,1718725,2155,2155,2155,2155,0
20240902,210200,1718725,2155,2155,2155,2155,0
20240902,210100,1718725,2155,2155,2155,2155,0
20240902,210000,1718725,2155,2155,2155,2155,0
20240902,205900,1718725,2155,2155,2155,2155,0
20240902,205800,1718725,2155,2155,2155,2155,0
20240902,205700,1718725,2155,2155,2155,2155,0
20240902,205600,1718725,2155,2155,2155,2155,0
20240902,205500,1718725,2155,2155,2155,2155,0
20240902,205400,1718725,2155,2155,2155,2155,0
20240902,205300,1718725,2155,2155,2155,2155,0
20240902,205200,1718725,2155,2155,2155,2155,0
20240902,205100,1718725,2155,2155,2155,2155,0
20240902,205000,1718725,2155,2155,2155,2155,0
20240902,204900,1718725,2155,2155,2155,2155,0
20240902,204800,1718725,2155,2155,2155,2155,0
20240902,204700,1718725,2155,2155,2155,2155,0
20240902,204600,1718725,2155,2155,2155,2155,0
20240902,204500,1718725,2155,2155,2155,2155,0
20240902,204400,1718725,2155,2155,2155,2155,0
20240902,204300,1718725,2155,2155,2155,2155,0
20240902,204200,1718725,2155,2155,2155,2155,0
20240902,204100,1718725,2155,2155,2155,2155,0
20240902,204000,1718725,2155,2155,2155,2155,0
20240902,203900,1718725,2155,2155,2155,2155,0
20240902,203800,1718725,2155,2155,2155,2155,0
20240902,203700,1718725,2155,2155,2155,2155,0
20240902,203600,1718725,2155,2155,2155,2155,0
20240902,203500,1718725,2155,2155,2155,2155,0
20240902,203400,1718725,2155,2155,2155,2155,1
20240902,203300,1718725,2155,2155,2155,2155,0
20240902,203200,1718725,2155,2155,2155,2155,0
20240902,203100,1718725,2155,2155,2155,2155,0
20240902,203000,1718725,2155,2155,2155,2155,0
20240902,202900,1718725,2155,2155,2155,2155,0
20240902,202800,1718725,2155,2155,2155,2155,0
20240902,202700,1718725,2155,2155,2155,2155,0
20240902,202600,1718725,2155,2155,2155,2155,0
20240902,202500,1718725,2155,2155,2155,2155,0
20240902,202400,1718725,2155,2155,2155,2155,0
20240902,202300,1718725,2155,2155,2155,2155,0
20240902,202200,1718725,2155,2155,2155,2155,0
20240902,202100,1718725,2155,2155,2155,2155,0
20240902,202000,1718725,2155,2155,2155,2155,0
20240902,201900,1718725,2155,2155,2155,2155,0
20240902,201800,1718725,2155,2155,2155,2155,0
20240902,201700,1718725,2155,2155,2155,2155,0
20240902,201600,1718725,2155,2155,2155,2155,0
20240902,201500,1718725,2155,2155,2155,2155,0
20240902,201400,1718725,2155,2155,2155,2155,0
20240902,201300,1718725,2155,2155,2155,2155,0
20240902,201200,1718725,2155,2155,2155,2155,0
20240902,201100,1718725,2155,2155,2155,2155,0
20240902,201000,1718725,2155,2155,2155,2155,0
20240902,200900,1718725,2155,2155,2155,2155,0
20240902,200800,1718725,2155,2155,2155,2155,0
20240902,200700,1718725,2155,2155,2155,2155,0
20240902,200600,1718725,2155,2155,2155,2155,0
20240902,200500,1718725,2155,2155,2155,2155,0
20240902,200400,1718725,2155,2155,2155,2155,1
20240902,200300,1718725,2155,2155,2155,2155,0
20240902,200200,1718725,2155,2155,2155,2155,0
20240902,200100,1718725,2155,2155,2155,2155,0
20240902,200000,1718725,2155,2155,2155,2155,0
20240902,195900,1718725,2155,2155,2155,2155,0
20240902,195800,1718725,2155,2155,2155,2155,0
20240902,195700,1718725,2155,2155,2155,2155,0
20240902,195600,1718725,2155,2155,2155,2155,0
20240902,195500,1718725,2155,2155,2155,2155,0
20240902,195400,1718725,2155,2155,2155,2155,0
20240902,195300,1718725,2155,2155,2155,2155,0
20240902,195200,1718725,2155,2155,2155,2155,0
20240902,195100,1718725,2155,2155,2155,2155,0
20240902,195000,1718725,2155,2155,2155,2155,0
20240902,194900,1718725,2155,2155,2155,2155,0
20240902,194800,1718725,2155,2155,2155,2155,0
20240902,194700,1718725,2155,2155,2155,2155,0
20240902,194600,1718725,2155,2155,2155,2155,0
20240902,194500,1718725,2155,2155,2155,2155,0
20240902,194400,1718725,2155,2155,2155,2155,0
20240902,194300,1718725,2155,2155,2155,2155,0
20240902,194200,1718725,2155,2155,2155,2155,0
20240902,194100,1718725,2155,2155,2155,2155,0
20240902,194000,1718725,2155,2155,2155,2155,0
20240902,193900,1718725,2155,2155,2155,2155,0
20240902,193800,1718725,2155,2155,2155,2155,0
20240902,193700,1718725,2155,2155,2155,2155,0
20240902,193600,1718725,2155,2155,2155,2155,0
20240902,193500,1718725,2155,2155,2155,2155,0
20240902,193400,1718725,2155,2155,2155,2155,1
20240902,193300,1718725,2155,2155,2155,2155,0
20240902,193200,1718725,2155,2155,2155,2155,0
20240902,193100,1718725,2155,2155,2155,2155,0
20240902,193000,1718725,2155,2155,2155,2155,0
20240902,192900,1718725,2155,2155,2155,2155,0
20240902,192800,1718725,2155,2155,2155,2155,0
20240902,192700,1718725,2155,2155,2155,2155,0
20240902,192600,1718725,2155,2155,2155,2155,0
20240902,192500,1718725,2155,2155,2155,2155,0
20240902,192400,1718725,2155,2155,2155,2155,0
20240902,192300,1718725,2155,2155,2155,2155,0
20240902,192200,1718725,2155,2155,2155,2155,0
20240902,192100,1718725,2155,2155,2155,2155,0
20240902,192000,1718725,2155,2155,2155,2155,0
20240902,191900,1718725,2155,2155,2155,2155,0
20240902,191800,1718725,2155,2155,2155,2155,0
20240902,191700,1718725,2155,2155,2155,2155,0
20240902,191600,1718725,2155,2155,2155,2155,0
20240902,191500,1718725,2155,2155,2155,2155,0
20240902,191400,1718725,2155,2155,2155,2155,0
20240902,191300,1718725,2155,2155,2155,2155,0
20240902,191200,1718725,2155,2155,2155,2155,0
20240902,191100,1718725,2155,2155,2155,2155,0
20240902,191000,1718725,2155,2155,2155,2155,0
20240902,190900,1718725,2155,2155,2155,2155,0
20240902,190800,1718725,2155,2155,2155,2155,0
20240902,190700,1718725,2155,2155,2155,2155,0
20240902,190600,1718725,2155,2155,2155,2155,0
20240902,190500,1718725,2155,2155,2155,2155,0
20240902,190400,1718725,2155,2155,2155,2155,1
20240902,190300,1718725,2155,2155,2155,2155,0
20240902,190200,1718725,2155,2155,2155,2155,0
20240902,190100,1718725,2155,2155,2155,2155,0
20240902,190000,1718725,2155,2155,2155,2155,0
20240902,185900,1718725,2155,2155,2155,2155,0
20240902,185800,1718725,2155,2155,2155,2155,0
20240902,185700,1718725,2155,2155,2155,2155,0
20240902,185600,1718725,2155,2155,2155,2155,0
20240902,185500,1718725,2155,2155,2155,2155,0
20240902,185400,1718725,2155,2155,2155,2155,0
20240902,185300,1718725,2155,2155,2155,2155,0
20240902,185200,1718725,2155,2155,2155,2155,0
20240902,185100,1718725,2155,2155,2155,2155,0
20240902,185000,1718725,2155,2155,2155,2155,0
20240902,184900,1718725,2155,2155,2155,2155,0
20240902,184800,1718725,2155,2155,2155,2155,0
20240902,184700,1718725,2155,2155,2155,2155,0
20240902,184600,1718725,2155,2155,2155,2155,0
20240902,184500,1718725,2155,2155,2155,2155,0
20240902,184400,1718725,2155,2155,2155,2155,0
20240902,184300,1718725,2155,2155,2155,2155,0
20240902,184200,1718725,2155,2155,2155,2155,0
20240902,184100,1718725,2155,2155,2155,2155,0
20240902,184000,1718725,2155,2155,2155,2155,0
20240902,183900,1718725,2155,2155,2155,2155,0
20240902,183800,1718725,2155,2155,2155,2155,0
20240902,183700,1718725,2155,2155,2155,2155,0
20240902,183600,1718725,2155,2155,2155,2155,0
20240902,183500,1718725,2155,2155,2155,2155,0
20240902,183400,1718725,2155,2155,2155,2155,1
20240902,183300,1718725,2155,2155,2155,2155,0
20240902,183200,1718725,2155,2155,2155,2155,0
20240902,183100,1718725,2155,2155,2155,2155,0
20240902,183000,1718725,2155,2155,2155,2155,0
20240902,182900,1718725,2155,2155,2155,2155,0
20240902,182800,1718725,2155,2155,2155,2155,0
20240902,182700,1718725,2155,2155,2155,2155,0
20240902,182600,1718725,2155,2155,2155,2155,0
20240902,182500,1718725,2155,2155,2155,2155,0
20240902,182400,1718725,2155,2155,2155,2155,0
20240902,182300,1718725,2155,2155,2155,2155,0
20240902,182200,1718725,2155,2155,2155,2155,0
20240902,182100,1718725,2155,2155,2155,2155,0
20240902,182000,1718725,2155,2155,2155,2155,0
20240902,181900,1718725,2155,2155,2155,2155,0
20240902,181800,1718725,2155,2155,2155,2155,0
20240902,181700,1718725,2155,2155,2155,2155,0
20240902,181600,1718725,2155,2155,2155,2155,0
20240902,181500,1718725,2155,2155,2155,2155,0
20240902,181400,1718725,2155,2155,2155,2155,0
20240902,181300,1718725,2155,2155,2155,2155,0
20240902,181200,1718725,2155,2155,2155,2155,0
20240902,181100,1718725,2155,2155,2155,2155,0
20240902,181000,1718725,2155,2155,2155,2155,0
20240902,180900,1718725,2155,2155,2155,2155,0
20240902,180800,1718725,2155,2155,2155,2155,0
20240902,180700,1718725,2155,2155,2155,2155,0
20240902,180600,1718725,2155,2155,2155,2155,0
20240902,180500,1718725,2155,2155,2155,2155,0
20240902,180400,1718725,2155,2155,2155,2155,1
20240902,180300,1718725,2155,2155,2155,2155,0
20240902,180200,1718725,2155,2155,2155,2155,0
20240902,180100,1718725,2155,2155,2155,2155,0
20240902,180000,1718725,2155,2155,2155,2155,0
20240902,175900,1718725,2155,2155,2155,2155,0
20240902,175800,1718725,2155,2155,2155,2155,0
20240902,175700,1718725,2155,2155,2155,2155,0
20240902,175600,1718725,2155,2155,2155,2155,0
20240902,175500,1718725,2155,2155,2155,2155,0
20240902,175400,1718725,2155,2155,2155,2155,0
20240902,175300,1718725,2155,2155,2155,2155,0
20240902,175200,1718725,2155,2155,2155,2155,0
20240902,175100,1718725,2155,2155,2155,2155,0
20240902,175000,1718725,2155,2155,2155,2155,0
20240902,174900,1718725,2155,2155,2155,2155,0
20240902,174800,1718725,2155,2155,2155,2155,0
20240902,174700,1718725,2155,2155,2155,2155,0
20240902,174600,1718725,2155,2155,2155,2155,0
20240902,174500,1718725,2155,2155,2155,2155,0
20240902,174400,1718725,2155,2155,2155,2155,0
20240902,174300,1718725,2155,2155,2155,2155,0
20240902,174200,1718725,2155,2155,2155,2155,0
20240902,174100,1718725,2155,2155,2155,2155,0
20240902,174000,1718725,2155,2155,2155,2155,0
20240902,173900,1718725,2155,2155,2155,2155,0
20240902,173800,1718725,2155,2155,2155,2155,0
20240902,173700,1718725,2155,2155,2155,2155,0
20240902,173600,1718725,2155,2155,2155,2155,0
20240902,173500,1718725,2155,2155,2155,2155,0
20240902,173400,1718725,2155,2155,2155,2155,1
20240902,173300,1718725,2155,2155,2155,2155,0
20240902,173200,1718725,2155,2155,2155,2155,0
20240902,173100,1718725,2155,2155,2155,2155,0
20240902,173000,1718725,2155,2155,2155,2155,0
20240902,172900,1718725,2155,2155,2155,2155,0
20240902,172800,1718725,2155,2155,2155,2155,0
20240902,172700,1718725,2155,2155,2155,2155,0
20240902,172600,1718725,2155,2155,2155,2155,0
20240902,172500,1718725,2155,2155,2155,2155,0
20240902,172400,1718725,2155,2155,2155,2155,0
20240902,172300,1718725,2155,2155,2155,2155,0
20240902,172200,1718725,2155,2155,2155,2155,0
20240902,172100,1718725,2155,2155,2155,2155,0
20240902,172000,1718725,2155,2155,2155,2155,0
20240902,171900,1718725,2155,2155,2155,2155,0
20240902,171800,1718725,2155,2155,2155,2155,0
20240902,171700,1718725,2155,2155,2155,2155,0
20240902,171600,1718725,2155,2155,2155,2155,0
20240902,171500,1718725,2155,2155,2155,2155,0
20240902,171400,1718725,2155,2155,2155,2155,0
20240902,171300,1718725,2155,2155,2155,2155,0
20240902,171200,1718725,2155,2155,2155,2155,0
20240902,171100,1718725,2155,2155,2155,2155,0
20240902,171000,1718725,2155,2155,2155,2155,0
20240902,170900,1718725,2155,2155,2155,2155,0
20240902,170800,1718725,2155,2155,2155,2155,0
20240902,170700,1718725,2155,2155,2155,2155,0
20240902,170600,1718725,2155,2155,2155,2155,0
20240902,170500,1718725,2155,2155,2155,2155,0
20240902,170400,1718725,2155,2155,2155,2155,1
20240902,170300,1718725,2155,2155,2155,2155,0
20240902,170200,1718725,2155,2155,2155,2155,0
20240902,170100,1718725,2155,2155,2155,2155,0
20240902,170000,1718725,2155,2155,2155,2155,0
20240902,165900,1718725,2155,2155,2155,2155,0
20240902,165800,1718725,2155,2155,2155,2155,0
20240902,165700,1718725,2155,2155,2155,2155,0
20240902,165600,1718725,2155,2155,2155,2155,0
20240902,165500,1718725,2155,2155,2155,2155,0
20240902,165400,1718725,2155,2155,2155,2155,0
20240902,165300,1718725,2155,2155,2155,2155,0
20240902,165200,1718725,2155,2155,2155,2155,0
20240902,165100,1718725,2155,2155,2155,2155,0
20240902,165000,1718725,2155,2155,2155,2155,0
20240902,164900,1718725,2155,2155,2155,2155,0
20240902,164800,1718725,2155,2155,2155,2155,0
20240902,164700,1718725,2155,2155,2155,2155,0
20240902,164600,1718725,2155,2155,2155,2155,0
20240902,164500,1718725,2155,2155,2155,2155,0
20240902,164400,1718725,2155,2155,2155,2155,0
20240902,164300,1718725,2155,2155,2155,2155,0
20240902,164200,1718725,2155,2155,2155,2155,0
20240902,164100,1718725,2155,2155,2155,2155,0
20240902,164000,1718725,2155,2155,2155,2155,0
20240902,163900,1718725,2155,2155,2155,2155,0
20240902,163800,1718725,2155,2155,2155,2155,0
20240902,163700,1718725,2155,2155,2155,2155,0
20240902,163600,1718725,2155,2155,2155,2155,0
20240902,163500,1718725,2155,2155,2155,2155,0
20240902,163400,1718725,2155,2155,2155,2155,1
20240902,163300,1718725,2155,2155,2155,2155,0
20240902,163200,1718725,2155,2155,2155,2155,0
20240902,163100,1718725,2155,2155,2155,2155,0
20240902,163000,1718725,2155,2155,2155,2155,0
20240902,162900,1718725,2155,2155,2155,2155,0
20240902,162800,1718725,2155,2155,2155,2155,0
20240902,162700,1718725,2155,2155,2155,2155,0
20240902,162600,1718725,2155,2155,2155,2155,0
20240902,162500,1718725,2155,2155,2155,2155,0
20240902,162400,1718725,2155,2155,2155,2155,0
20240902,162300,1718725,2155,2155,2155,2155,0
20240902,162200,1718725,2155,2155,2155,2155,0
20240902,162100,1718725,2155,2155,2155,2155,0
20240902,162000,1718725,2155,2155,2155,2155,0
20240902,161900,1718725,2155,2155,2155,2155,0
20240902,161800,1718725,2155,2155,2155,2155,0
20240902,161700,1718725,2155,2155,2155,2155,0
20240902,161600,1718725,2155,2155,2155,2155,0
20240902,161500,1718725,2155,2155,2155,2155,0
20240902,161400,1718725,2155,2155,2155,2155,0
20240902,161300,1718725,2155,2155,2155,2155,0
20240902,161200,1718725,2155,2155,2155,2155,0
20240902,161100,1718725,2155,2155,2155,2155,0
20240902,161000,1718725,2155,2155,2155,2155,0
20240902,160900,1718725,2155,2155,2155,2155,0
20240902,160800,1718725,2155,2155,2155,2155,0
20240902,160700,1718725,2155,2155,2155,2155,0
20240902,160600,1718725,2155,2155,2155,2155,0
20240902,160500,1718725,2155,2155,2155,2155,0
20240902,160400,1718725,2155,2155,2155,2155,1
20240902,160300,1718725,2155,2155,2155,2155,0
20240902,160200,1718725,2155,2155,2155,2155,0
20240902,160100,1718725,2155,2155,2155,2155,0
20240902,160000,1718725,2155,2155,2155,2155,0
20240902,155900,1718725,2155,2155,2155,2155,0
20240902,155800,1718725,2155,2155,2155,2155,0
20240902,155700,1718725,2155,2155,2155,2155,0
20240902,155600,1718725,2155,2155,2155,2155,0
20240902,155500,1718725,2155,2155,2155,2155,0
20240902,155400,1718725,2155,2155,2155,2155,0
20240902,155300,1718725,2155,2155,2155,2155,0
20240902,155200,1718725,2155,2155,2155,2155,0
20240902,155100,1718725,2155,2155,2155,2155,0
20240902,155000,1718725,2155,2155,2155,2155,0
20240902,154900,1718725,2155,2155,2155,2155,0
20240902,154800,1718725,2155,2155,2155,2155,0
20240902,154700,1718725,2155,2155,2155,2155,0
20240902,154600,1718725,2155,2155,2155,2155,0
20240902,154500,1718725,2155,2155,2155,2155,0
20240902,154400,1718725,2155,2155,2155,2155,0
20240902,154300,1718725,2155,2155,2155,2155,0
20240902,154200,1718725,2155,2155,2155,2155,0
20240902,154100,1718725,2155,2155,2155,2155,0
20240902,154000,1718725,2155,2155,2155,2155,0
20240902,153900,1718725,2155,2155,2155,2155,0
20240902,153800,1718725,2155,2155,2155,2155,0
20240902,153700,1718725,2155,2155,2155,2155,0
20240902,153600,1718725,2155,2155,2155,2155,0
20240902,153500,1718725,2155,2155,2155,2155,0
20240902,153400,1718725,2155,2155,2155,2155,1
20240902,153300,1718725,2155,2155,2155,2155,0
20240902,153200,1718725,2155,2155,2155,2155,0
20240902,153100,1718725,2155,2155,2155,2155,0
20240902,153000,1718725,2155,2155,2155,2155,0
20240902,152900,1718725,2155,2155,2155,2155,0
20240902,152800,1718725,2155,2155,2155,2155,0
20240902,152700,1718725,2155,2155,2155,2155,0
20240902,152600,1718725,2155,2155,2155,2155,0
20240902,152500,1718725,2155,2155,2155,2155,0
20240902,152400,1718725,2155,2155,2155,2155,0
20240902,152300,1718725,2155,2155,2155,2155,0
20240902,152200,1718725,2155,2155,2155,2155,0
20240902,152100,1718725,2155,2155,2155,2155,0
20240902,152000,1718725,2155,2155,2155,2155,0
20240902,151900,1718725,2155,2155,2155,2155,1
20240902,151800,1716570,2135,2135,2135,2135,0
20240902,151700,1716570,2135,2135,2135,2135,0
20240902,151600,1716570,2135,2135,2135,2135,0
20240902,151500,1716570,2135,2135,2135,2135,0
20240902,151400,1716570,2135,2135,2135,2135,0
20240902,151300,1716570,2135,2135,2135,2135,0
20240902,151200,1716570,2135,2135,2135,2135,0
20240902,151100,1716570,2135,2135,2135,2135,0
20240902,151000,1716570,2135,2135,2135,2135,0
20240902,150900,1716570,2135,2135,2135,2135,0
20240902,150800,1716570,2135,2135,2135,2135,0
20240902,150700,1716570,2135,2135,2135,2135,0
20240902,150600,1716570,2135,2135,2135,2135,0
20240902,150500,1716570,2135,2135,2135,2135,0
20240902,150400,1716570,2135,2135,2135,2135,0
20240902,150300,1716570,2135,2135,2135,2135,0
20240902,150200,1716570,2135,2135,2135,2135,0
20240902,150100,1716570,2135,2135,2135,2135,0
20240902,150000,1716570,2135,2135,2135,2135,0
20240902,145900,1716570,2135,2135,2135,2135,0
20240902,145800,1716570,2135,2135,2135,2135,0
20240902,145700,1716570,2135,2135,2135,2135,0
20240902,145600,1716570,2135,2135,2135,2135,0
20240902,145500,1716570,2135,2135,2135,2135,0
20240902,145400,1716570,2135,2135,2135,2135,0
20240902,145300,1716570,2135,2135,2135,2135,0
20240902,145200,1716570,2135,2135,2135,2135,0
20240902,145100,1716570,2135,2135,2135,2135,0
20240902,145000,1716570,2135,2135,2135,2135,0
20240902,144900,1716570,2135,2135,2135,2135,0
20240902,144800,1716570,2135,2135,2135,2135,0
20240902,144700,1716570,2135,2135,2135,2135,0
20240902,144600,1716570,2135,2135,2135,2135,0
20240902,144500,1716570,2135,2135,2135,2135,0
20240902,144400,1716570,2135,2135,2135,2135,0
20240902,144300,1716570,2135,2135,2135,2135,0
20240902,144200,1716570,2135,2135,2135,2135,0
20240902,144100,1716570,2135,2135,2135,2135,0
20240902,144000,1716570,2135,2135,2135,2135,0
20240902,143900,1716570,2135,2135,2135,2135,0
20240902,143800,1716570,2135,2135,2135,2135,0
20240902,143700,1716570,2135,2135,2135,2135,0
20240902,143600,1716570,2135,2135,2135,2135,0
20240902,143500,1716570,2135,2135,2135,2135,0
20240902,143400,1716570,2135,2135,2135,2135,0
20240902,143300,1716570,2135,2135,2135,2135,0
20240902,143200,1716570,2135,2135,2135,2135,0
20240902,143100,1716570,2135,2135,2135,2135,0
20240902,143000,1716570,2135,2135,2135,2135,0
20240902,142900,1716570,2135,2135,2135,2135,0
20240902,142800,1716570,2135,2135,2135,2135,0
20240902,142700,1716570,2135,2135,2135,2135,0
20240902,142600,1716570,2135,2135,2135,2135,0
20240902,142500,1716570,2135,2135,2135,2135,0
20240902,142400,1716570,2135,2135,2135,2135,0
20240902,142300,1716570,2135,2135,2135,2135,0
20240902,142200,1716570,2135,2135,2135,2135,0
20240902,142100,1716570,2135,2135,2135,2135,0
20240902,142000,1716570,2135,2135,2135,2135,0
20240902,141900,1716570,2135,2135,2135,2135,0
20240902,141800,1716570,2135,2135,2135,2135,0
20240902,141700,1716570,2135,2135,2135,2135,0
20240902,141600,1716570,2135,2135,2135,2135,0
20240902,141500,1716570,2135,2135,2135,2135,0
20240902,141400,1716570,2135,2135,2135,2135,0
20240902,141300,1716570,2135,2135,2135,2135,0
20240902,141200,1716570,2135,2135,2135,2135,0
20240902,141100,1716570,2135,2135,2135,2135,0
20240902,141000,1716570,2135,2135,2135,2135,0
20240902,140900,1716570,2135,2135,2135,2135,0
20240902,140800,1716570,2135,2135,2135,2135,0
20240902,140700,1716570,2135,2135,2135,2135,0
20240902,140600,1716570,2135,2135,2135,2135,0
20240902,140500,1716570,2135,2135,2135,2135,0
20240902,140400,1716570,2135,2135,2135,2135,0
20240902,140300,1716570,2135,2135,2135,2135,0
20240902,140200,1716570,2135,2135,2135,2135,0
20240902,140100,1716570,2135,2135,2135,2135,0
20240902,140000,1716570,2135,2135,2135,2135,0
20240902,135900,1716570,2135,2135,2135,2135,0
20240902,135800,1716570,2135,2135,2135,2135,0
20240902,135700,1716570,2135,2135,2135,2135,0
20240902,135600,1716570,2135,2135,2135,2135,0
20240902,135500,1716570,2135,2135,2135,2135,0
20240902,135400,1716570,2135,2135,2135,2135,0
20240902,135300,1716570,2135,2135,2135,2135,0
20240902,135200,1716570,2135,2135,2135,2135,0
20240902,135100,1716570,2135,2135,2135,2135,0
20240902,135000,1716570,2135,2135,2135,2135,0
20240902,134900,1716570,2135,2135,2135,2135,0
20240902,134800,1716570,2135,2135,2135,2135,0
20240902,134700,1716570,2135,2135,2135,2135,0
20240902,134600,1716570,2135,2135,2135,2135,0
20240902,134500,1716570,2135,2135,2135,2135,0
20240902,134400,1716570,2135,2135,2135,2135,0
20240902,134300,1716570,2135,2135,2135,2135,0
20240902,134200,1716570,2135,2135,2135,2135,0
20240902,134100,1716570,2135,2135,2135,2135,0
20240902,134000,1716570,2135,2135,2135,2135,0
20240902,133900,1716570,2135,2135,2135,2135,0
20240902,133800,1716570,2135,2135,2135,2135,0
20240902,133700,1716570,2135,2135,2135,2135,0
20240902,133600,1716570,2135,2135,2135,2135,0
20240902,133500,1716570,2135,2135,2135,2135,0
20240902,133400,1716570,2135,2135,2135,2135,0
20240902,133300,1716570,2135,2135,2135,2135,0
20240902,133200,1716570,2135,2135,2135,2135,0
20240902,133100,1716570,2135,2135,2135,2135,0
20240902,133000,1716570,2135,2135,2135,2135,0
20240902,132900,1716570,2135,2135,2135,2135,0
20240902,132800,1716570,2135,2135,2135,2135,0
20240902,132700,1716570,2135,2135,2135,2135,0
20240902,132600,1716570,2135,2135,2135,2135,0
20240902,132500,1716570,2135,2135,2135,2135,0
20240902,132400,1716570,2135,2135,2135,2135,0
20240902,132300,1716570,2135,2135,2135,2135,0
20240902,132200,1716570,2135,2135,2135,2135,0
20240902,132100,1716570,2135,2135,2135,2135,0
20240902,132000,1716570,2135,2135,2135,2135,0
20240902,131900,1716570,2135,2135,2135,2135,0
20240902,131800,1716570,2135,2135,2135,2135,0
20240902,131700,1716570,2135,2135,2135,2135,0
20240902,131600,1716570,2135,2135,2135,2135,0
20240902,131500,1716570,2135,2135,2135,2135,0
20240902,131400,1716570,2135,2135,2135,2135,0
20240902,131300,1716570,2135,2135,2135,2135,0
20240902,131200,1716570,2135,2135,2135,2135,0
20240902,131100,1716570,2135,2135,2135,2135,0
20240902,131000,1716570,2135,2135,2135,2135,0
20240902,130900,1716570,2135,2135,2135,2135,0
20240902,130800,1716570,2135,2135,2135,2135,0
20240902,130700,1716570,2135,2135,2135,2135,0
20240902,130600,1716570,2135,2135,2135,2135,0
20240902,130500,1716570,2135,2135,2135,2135,0
20240902,130400,1716570,2135,2135,2135,2135,0
20240902,130300,1716570,2135,2135,2135,2135,0
20240902,130200,1716570,2135,2135,2135,2135,0
20240902,130100,1716570,2135,2135,2135,2135,0
20240902,130000,1716570,2135,2135,2135,2135,0
20240902,125900,1716570,2135,2135,2135,2135,0
20240902,125800,1716570,2135,2135,2135,2135,0
20240902,125700,1716570,2135,2135,2135,2135,0
20240902,125600,1716570,2135,2135,2135,2135,0
20240902,125500,1716570,2135,2135,2135,2135,0
20240902,125400,1716570,2135,2135,2135,2135,0
20240902,125300,1716570,2135,2135,2135,2135,0
20240902,125200,1716570,2135,2135,2135,2135,0
20240902,125100,1716570,2135,2135,2135,2135,0
20240902,125000,1716570,2135,2135,2135,2135,0
20240902,124900,1716570,2135,2135,2135,2135,0
20240902,124800,1716570,2135,2135,2135,2135,0
20240902,124700,1716570,2135,2135,2135,2135,0
20240902,124600,1716570,2135,2135,2135,2135,0
20240902,124500,1716570,2135,2135,2135,2135,0
20240902,124400,1716570,2135,2135,2135,2135,0
20240902,124300,1716570,2135,2135,2135,2135,0
20240902,124200,1716570,2135,2135,2135,2135,0
20240902,124100,1716570,2135,2135,2135,2135,0
20240902,124000,1716570,2135,2135,2135,2135,0
20240902,123900,1716570,2135,2135,2135,2135,0
20240902,123800,1716570,2135,2135,2135,2135,0
20240902,123700,1716570,2135,2135,2135,2135,0
20240902,123600,1716570,2135,2135,2135,2135,0
20240902,123500,1716570,2135,2135,2135,2135,0
20240902,123400,1716570,2135,2135,2135,2135,0
20240902,123300,1716570,2135,2135,2135,2135,0
20240902,123200,1716570,2135,2135,2135,2135,0
20240902,123100,1716570,2135,2135,2135,2135,0
20240902,123000,1716570,2135,2135,2135,2135,0
20240902,122900,1716570,2135,2135,2135,2135,0
20240902,122800,1716570,2135,2135,2135,2135,0
20240902,122700,1716570,2135,2135,2135,2135,0
20240902,122600,1716570,2135,2135,2135,2135,0
20240902,122500,1716570,2135,2135,2135,2135,0
20240902,122400,1716570,2135,2135,2135,2135,0
20240902,122300,1716570,2135,2135,2135,2135,0
20240902,122200,1716570,2135,2135,2135,2135,0
20240902,122100,1716570,2135,2135,2135,2135,0
20240902,122000,1716570,2135,2135,2135,2135,0
20240902,121900,1716570,2135,2135,2135,2135,0
20240902,121800,1716570,2135,2135,2135,2135,0
20240902,121700,1716570,2135,2135,2135,2135,0
20240902,121600,1716570,2135,2135,2135,2135,0
20240902,121500,1716570,2135,2135,2135,2135,0
20240902,121400,1716570,2135,2135,2135,2135,0
20240902,121300,1716570,2135,2135,2135,2135,0
20240902,121200,1716570,2135,2135,2135,2135,0
20240902,121100,1716570,2135,2135,2135,2135,0
20240902,121000,1716570,2135,2135,2135,2135,0
20240902,120900,1716570,2135,2135,2135,2135,0
20240902,120800,1716570,2135,2135,2135,2135,0
20240902,120700,1716570,2135,2135,2135,2135,0
20240902,120600,1716570,2135,2135,2135,2135,0
20240902,120500,1716570,2135,2135,2135,2135,0
20240902,120400,1716570,2135,2135,2135,2135,0
20240902,120300,1716570,2135,2135,2135,2135,0
20240902,120200,1716570,2135,2135,2135,2135,0
20240902,120100,1716570,2135,2135,2135,2135,0
20240902,120000,1716570,2135,2135,2135,2135,0
20240902,115900,1716570,2135,2135,2135,2135,0
20240902,115800,1716570,2135,2135,2135,2135,0
20240902,115700,1716570,2135,2135,2135,2135,0
20240902,115600,1716570,2135,2135,2135,2135,0
20240902,115500,1716570,2135,2135,2135,2135,0
20240902,115400,1716570,2135,2135,2135,2135,0
20240902,115300,1716570,2135,2135,2135,2135,0
20240902,115200,1716570,2135,2135,2135,2135,0
20240902,115100,1716570,2135,2135,2135,2135,0
20240902,115000,1716570,2135,2135,2135,2135,0
20240902,114900,1716570,2135,2135,2135,2135,0
20240902,114800,1716570,2135,2135,2135,2135,0
20240902,114700,1716570,2135,2135,2135,2135,0
20240902,114600,1716570,2135,2135,2135,2135,0
20240902,114500,1716570,2135,2135,2135,2135,0
20240902,114400,1716570,2135,2135,2135,2135,0
20240902,114300,1716570,2135,2135,2135,2135,0
20240902,114200,1716570,2135,2135,2135,2135,0
20240902,114100,1716570,2135,2135,2135,2135,30
20240902,114000,1652520,2135,2135,2135,2135,0
20240902,113900,1652520,2135,2135,2135,2135,0
20240902,113800,1652520,2135,2135,2135,2135,0
20240902,113700,1652520,2135,2135,2135,2135,0
20240902,113600,1652520,2135,2135,2135,2135,0
20240902,113500,1652520,2135,2135,2135,2135,0
20240902,113400,1652520,2135,2135,2135,2135,0
20240902,113300,1652520,2135,2135,2135,2135,0
20240902,113200,1652520,2135,2135,2135,2135,0
20240902,113100,1652520,2135,2135,2135,2135,770
20240902,113000,8570,2150,2150,2150,2150,0
20240902,112900,8570,2150,2150,2150,2150,0
20240902,112800,8570,2150,2150,2150,2150,0
20240902,112700,8570,2150,2150,2150,2150,0
20240902,112600,8570,2150,2150,2150,2150,0
20240902,112500,8570,2150,2150,2150,2150,0
20240902,112400,8570,2150,2150,2150,2150,0
20240902,112300,8570,2150,2150,2150,2150,0
20240902,112200,8570,2150,2150,2150,2150,0
20240902,112100,8570,2150,2150,2150,2150,0
20240902,112000,8570,2150,2150,2150,2150,0
20240902,111900,8570,2150,2150,2150,2150,0
20240902,111800,8570,2150,2150,2150,2150,0
20240902,111700,8570,2150,2150,2150,2150,0
20240902,111600,8570,2150,2150,2150,2150,0
20240902,111500,8570,2150,2150,2150,2150,0
20240902,111400,8570,2150,2150,2150,2150,0
20240902,111300,8570,2150,2150,2150,2150,0
20240902,111200,8570,2150,2150,2150,2150,0
20240902,111100,8570,2150,2150,2150,2150,0
20240902,111000,8570,2150,2150,2150,2150,0
20240902,110900,8570,2150,2150,2150,2150,0
20240902,110800,8570,2150,2150,2150,2150,0
20240902,110700,8570,2150,2150,2150,2150,0
20240902,110600,8570,2150,2150,2150,2150,0
20240902,110500,8570,2150,2150,2150,2150,0
20240902,110400,8570,2150,2150,2150,2150,0
20240902,110300,8570,2150,2150,2150,2150,0
20240902,110200,8570,2150,2150,2150,2150,0
20240902,110100,8570,2150,2150,2150,2150,0
20240902,110000,8570,2150,2150,2150,2150,0
20240902,105900,8570,2150,2150,2150,2150,0
20240902,105800,8570,2150,2150,2150,2150,0
20240902,105700,8570,2150,2150,2150,2150,0
20240902,105600,8570,2150,2150,2150,2150,0
20240902,105500,8570,2150,2150,2150,2150,0
20240902,105400,8570,2150,2150,2150,2150,0
20240902,105300,8570,2150,2150,2150,2150,0
20240902,105200,8570,2150,2150,2150,2150,0
20240902,105100,8570,2150,2150,2150,2150,0
20240902,105000,8570,2150,2150,2150,2150,0
20240902,104900,8570,2150,2150,2150,2150,0
20240902,104800,8570,2150,2150,2150,2150,0
20240902,104700,8570,2150,2150,2150,2150,0
20240902,104600,8570,2150,2150,2150,2150,0
20240902,104500,8570,2150,2150,2150,2150,0
20240902,104400,8570,2150,2150,2150,2150,0
20240902,104300,8570,2150,2150,2150,2150,0
20240902,104200,8570,2150,2150,2150,2150,0
20240902,104100,8570,2150,2150,2150,2150,0
20240902,104000,8570,2150,2150,2150,2150,0
20240902,103900,8570,2150,2150,2150,2150,0
20240902,103800,8570,2150,2150,2150,2150,0
20240902,103700,8570,2150,2150,2150,2150,0
20240902,103600,8570,2150,2150,2150,2150,0
20240902,103500,8570,2150,2150,2150,2150,0
20240902,103400,8570,2150,2150,2150,2150,0
20240902,103300,8570,2150,2150,2150,2150,0
20240902,103200,8570,2150,2150,2150,2150,0
20240902,103100,8570,2150,2150,2150,2150,0
20240902,103000,8570,2150,2150,2150,2150,0
20240902,102900,8570,2150,2150,2150,2150,0
20240902,102800,8570,2150,2150,2150,2150,0
20240902,102700,8570,2150,2150,2150,2150,0
20240902,102600,8570,2150,2150,2150,2150,0
20240902,102500,8570,2150,2150,2150,2150,0
20240902,102400,8570,2150,2150,2150,2150,0
20240902,102300,8570,2150,2150,2150,2150,0
20240902,102200,8570,2150,2150,2150,2150,0
20240902,102100,8570,2150,2150,2150,2150,0
20240902,102000,8570,2150,2150,2150,2150,0
20240902,101900,8570,2150,2150,2150,2150,1
20240902,101800,6420,2140,2140,2140,2140,0
20240902,101700,6420,2140,2140,2140,2140,0
20240902,101600,6420,2140,2140,2140,2140,0
20240902,101500,6420,2140,2140,2140,2140,0
20240902,101400,6420,2140,2140,2140,2140,0
20240902,101300,6420,2140,2140,2140,2140,0
20240902,101200,6420,2140,2140,2140,2140,0
20240902,101100,6420,2140,2140,2140,2140,0
20240902,101000,6420,2140,2140,2140,2140,0
20240902,100900,6420,2140,2140,2140,2140,0
20240902,100800,6420,2140,2140,2140,2140,0
20240902,100700,6420,2140,2140,2140,2140,0
20240902,100600,6420,2140,2140,2140,2140,0
20240902,100500,6420,2140,2140,2140,2140,0
20240902,100400,6420,2140,2140,2140,2140,0
20240902,100300,6420,2140,2140,2140,2140,0
20240902,100200,6420,2140,2140,2140,2140,0
20240902,100100,6420,2140,2140,2140,2140,0
20240902,100000,6420,2140,2140,2140,2140,0
20240902,095900,6420,2140,2140,2140,2140,0
20240902,095800,6420,2140,2140,2140,2140,0
20240902,095700,6420,2140,2140,2140,2140,0
20240902,095600,6420,2140,2140,2140,2140,0
20240902,095500,6420,2140,2140,2140,2140,0
20240902,095400,6420,2140,2140,2140,2140,0
20240902,095300,6420,2140,2140,2140,2140,0
20240902,095200,6420,2140,2140,2140,2140,0
20240902,095100,6420,2140,2140,2140,2140,0
20240902,095000,6420,2140,2140,2140,2140,0
20240902,094900,6420,2140,2140,2140,2140,0
20240902,094800,6420,2140,2140,2140,2140,3
20240902,094700,0,2140,2140,2140,2140,0
20240902,094600,0,2140,2140,2140,2140,0
20240902,094500,0,2140,2140,2140,2140,0
20240902,094400,0,2140,2140,2140,2140,0
20240902,094300,0,2140,2140,2140,2140,0
20240902,094200,0,2140,2140,2140,2140,0
20240902,094100,0,2140,2140,2140,2140,0
20240902,094000,0,2140,2140,2140,2140,0
20240902,093900,0,2140,2140,2140,2140,0
20240902,093800,0,2140,2140,2140,2140,0
20240902,093700,0,2140,2140,2140,2140,0
20240902,093600,0,2140,2140,2140,2140,0
20240902,093500,0,2140,2140,2140,2140,0
20240902,093400,0,2140,2140,2140,2140,0
20240902,093300,0,2140,2140,2140,2140,0
20240902,093200,0,2140,2140,2140,2140,0
20240902,093100,0,2140,2140,2140,2140,0
20240902,093000,0,2140,2140,2140,2140,0
20240902,092900,0,2140,2140,2140,2140,0
20240902,092800,0,2140,2140,2140,2140,0
20240902,092700,0,2140,2140,2140,2140,0
20240902,092600,0,2140,2140,2140,2140,0
20240902,092500,0,2140,2140,2140,2140,0
20240902,092400,0,2140,2140,2140,2140,0
20240902,092300,0,2140,2140,2140,2140,0
20240902,092200,0,2140,2140,2140,2140,0
20240902,092100,0,2140,2140,2140,2140,0
20240902,092000,0,2140,2140,2140,2140,0
20240902,091900,0,2140,2140,2140,2140,0
20240902,091800,0,2140,2140,2140,2140,0
20240902,091700,0,2140,2140,2140,2140,0
20240902,091600,0,2140,2140,2140,2140,0
20240902,091500,0,2140,2140,2140,2140,0
20240902,091400,0,2140,2140,2140,2140,0
20240902,091300,0,2140,2140,2140,2140,0
20240902,091200,0,2140,2140,2140,2140,0
20240902,091100,0,2140,2140,2140,2140,0
20240902,091000,0,2140,2140,2140,2140,0
20240902,090900,0,2140,2140,2140,2140,0
20240902,090800,0,2140,2140,2140,2140,0
20240902,090700,0,2140,2140,2140,2140,0
20240902,090600,0,2140,2140,2140,2140,0
20240902,090500,0,2140,2140,2140,2140,0
20240902,090400,0,2140,2140,2140,2140,0
20240902,090300,0,2140,2140,2140,2140,0
20240902,090200,0,2140,2140,2140,2140,0
20240902,090100,0,2140,2140,2140,2140,0
20240902,090000,0,2140,2140,2140,2140,0