KissMeData/467930/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213700,16622395,2170,2170,2170,2170,5
20240905,213600,16622395,2170,2170,2170,2170,0
20240905,213500,16622395,2170,2170,2170,2170,0
20240905,213400,16622395,2170,2170,2170,2170,0
20240905,213300,16622395,2170,2170,2170,2170,0
20240905,213200,16622395,2170,2170,2170,2170,0
20240905,213100,16622395,2170,2170,2170,2170,0
20240905,213000,16622395,2170,2170,2170,2170,0
20240905,212900,16622395,2170,2170,2170,2170,0
20240905,212800,16622395,2170,2170,2170,2170,0
20240905,212700,16622395,2170,2170,2170,2170,0
20240905,212600,16622395,2170,2170,2170,2170,0
20240905,212500,16622395,2170,2170,2170,2170,0
20240905,212400,16622395,2170,2170,2170,2170,0
20240905,212300,16622395,2170,2170,2170,2170,0
20240905,212200,16622395,2170,2170,2170,2170,0
20240905,212100,16622395,2170,2170,2170,2170,0
20240905,212000,16622395,2170,2170,2170,2170,0
20240905,211900,16622395,2170,2170,2170,2170,0
20240905,211800,16622395,2170,2170,2170,2170,0
20240905,211700,16622395,2170,2170,2170,2170,0
20240905,211600,16622395,2170,2170,2170,2170,0
20240905,211500,16622395,2170,2170,2170,2170,0
20240905,211400,16622395,2170,2170,2170,2170,0
20240905,211300,16622395,2170,2170,2170,2170,0
20240905,211200,16622395,2170,2170,2170,2170,0
20240905,211100,16622395,2170,2170,2170,2170,0
20240905,211000,16622395,2170,2170,2170,2170,0
20240905,210900,16622395,2170,2170,2170,2170,0
20240905,210800,16622395,2170,2170,2170,2170,0
20240905,210700,16622395,2170,2170,2170,2170,5
20240905,210600,16622395,2170,2170,2170,2170,0
20240905,210500,16622395,2170,2170,2170,2170,0
20240905,210400,16622395,2170,2170,2170,2170,0
20240905,210300,16622395,2170,2170,2170,2170,0
20240905,210200,16622395,2170,2170,2170,2170,0
20240905,210100,16622395,2170,2170,2170,2170,0
20240905,210000,16622395,2170,2170,2170,2170,0
20240905,205900,16622395,2170,2170,2170,2170,0
20240905,205800,16622395,2170,2170,2170,2170,0
20240905,205700,16622395,2170,2170,2170,2170,0
20240905,205600,16622395,2170,2170,2170,2170,0
20240905,205500,16622395,2170,2170,2170,2170,0
20240905,205400,16622395,2170,2170,2170,2170,0
20240905,205300,16622395,2170,2170,2170,2170,0
20240905,205200,16622395,2170,2170,2170,2170,0
20240905,205100,16622395,2170,2170,2170,2170,0
20240905,205000,16622395,2170,2170,2170,2170,0
20240905,204900,16622395,2170,2170,2170,2170,0
20240905,204800,16622395,2170,2170,2170,2170,0
20240905,204700,16622395,2170,2170,2170,2170,0
20240905,204600,16622395,2170,2170,2170,2170,0
20240905,204500,16622395,2170,2170,2170,2170,0
20240905,204400,16622395,2170,2170,2170,2170,0
20240905,204300,16622395,2170,2170,2170,2170,0
20240905,204200,16622395,2170,2170,2170,2170,0
20240905,204100,16622395,2170,2170,2170,2170,0
20240905,204000,16622395,2170,2170,2170,2170,0
20240905,203900,16622395,2170,2170,2170,2170,0
20240905,203800,16622395,2170,2170,2170,2170,0
20240905,203700,16622395,2170,2170,2170,2170,5
20240905,203600,16622395,2170,2170,2170,2170,0
20240905,203500,16622395,2170,2170,2170,2170,0
20240905,203400,16622395,2170,2170,2170,2170,0
20240905,203300,16622395,2170,2170,2170,2170,0
20240905,203200,16622395,2170,2170,2170,2170,0
20240905,203100,16622395,2170,2170,2170,2170,0
20240905,203000,16622395,2170,2170,2170,2170,0
20240905,202900,16622395,2170,2170,2170,2170,0
20240905,202800,16622395,2170,2170,2170,2170,0
20240905,202700,16622395,2170,2170,2170,2170,0
20240905,202600,16622395,2170,2170,2170,2170,0
20240905,202500,16622395,2170,2170,2170,2170,0
20240905,202400,16622395,2170,2170,2170,2170,0
20240905,202300,16622395,2170,2170,2170,2170,0
20240905,202200,16622395,2170,2170,2170,2170,0
20240905,202100,16622395,2170,2170,2170,2170,0
20240905,202000,16622395,2170,2170,2170,2170,0
20240905,201900,16622395,2170,2170,2170,2170,0
20240905,201800,16622395,2170,2170,2170,2170,0
20240905,201700,16622395,2170,2170,2170,2170,0
20240905,201600,16622395,2170,2170,2170,2170,0
20240905,201500,16622395,2170,2170,2170,2170,0
20240905,201400,16622395,2170,2170,2170,2170,0
20240905,201300,16622395,2170,2170,2170,2170,0
20240905,201200,16622395,2170,2170,2170,2170,0
20240905,201100,16622395,2170,2170,2170,2170,0
20240905,201000,16622395,2170,2170,2170,2170,0
20240905,200900,16622395,2170,2170,2170,2170,0
20240905,200800,16622395,2170,2170,2170,2170,0
20240905,200700,16622395,2170,2170,2170,2170,5
20240905,200600,16622395,2170,2170,2170,2170,0
20240905,200500,16622395,2170,2170,2170,2170,0
20240905,200400,16622395,2170,2170,2170,2170,0
20240905,200300,16622395,2170,2170,2170,2170,0
20240905,200200,16622395,2170,2170,2170,2170,0
20240905,200100,16622395,2170,2170,2170,2170,0
20240905,200000,16622395,2170,2170,2170,2170,0
20240905,195900,16622395,2170,2170,2170,2170,0
20240905,195800,16622395,2170,2170,2170,2170,0
20240905,195700,16622395,2170,2170,2170,2170,0
20240905,195600,16622395,2170,2170,2170,2170,0
20240905,195500,16622395,2170,2170,2170,2170,0
20240905,195400,16622395,2170,2170,2170,2170,0
20240905,195300,16622395,2170,2170,2170,2170,0
20240905,195200,16622395,2170,2170,2170,2170,0
20240905,195100,16622395,2170,2170,2170,2170,0
20240905,195000,16622395,2170,2170,2170,2170,0
20240905,194900,16622395,2170,2170,2170,2170,0
20240905,194800,16622395,2170,2170,2170,2170,0
20240905,194700,16622395,2170,2170,2170,2170,0
20240905,194600,16622395,2170,2170,2170,2170,0
20240905,194500,16622395,2170,2170,2170,2170,0
20240905,194400,16622395,2170,2170,2170,2170,0
20240905,194300,16622395,2170,2170,2170,2170,0
20240905,194200,16622395,2170,2170,2170,2170,0
20240905,194100,16622395,2170,2170,2170,2170,0
20240905,194000,16622395,2170,2170,2170,2170,0
20240905,193900,16622395,2170,2170,2170,2170,0
20240905,193800,16622395,2170,2170,2170,2170,0
20240905,193700,16622395,2170,2170,2170,2170,5
20240905,193600,16622395,2170,2170,2170,2170,0
20240905,193500,16622395,2170,2170,2170,2170,0
20240905,193400,16622395,2170,2170,2170,2170,0
20240905,193300,16622395,2170,2170,2170,2170,0
20240905,193200,16622395,2170,2170,2170,2170,0
20240905,193100,16622395,2170,2170,2170,2170,0
20240905,193000,16622395,2170,2170,2170,2170,0
20240905,192900,16622395,2170,2170,2170,2170,0
20240905,192800,16622395,2170,2170,2170,2170,0
20240905,192700,16622395,2170,2170,2170,2170,0
20240905,192600,16622395,2170,2170,2170,2170,0
20240905,192500,16622395,2170,2170,2170,2170,0
20240905,192400,16622395,2170,2170,2170,2170,0
20240905,192300,16622395,2170,2170,2170,2170,0
20240905,192200,16622395,2170,2170,2170,2170,0
20240905,192100,16622395,2170,2170,2170,2170,0
20240905,192000,16622395,2170,2170,2170,2170,0
20240905,191900,16622395,2170,2170,2170,2170,0
20240905,191800,16622395,2170,2170,2170,2170,0
20240905,191700,16622395,2170,2170,2170,2170,0
20240905,191600,16622395,2170,2170,2170,2170,0
20240905,191500,16622395,2170,2170,2170,2170,0
20240905,191400,16622395,2170,2170,2170,2170,0
20240905,191300,16622395,2170,2170,2170,2170,0
20240905,191200,16622395,2170,2170,2170,2170,0
20240905,191100,16622395,2170,2170,2170,2170,0
20240905,191000,16622395,2170,2170,2170,2170,0
20240905,190900,16622395,2170,2170,2170,2170,0
20240905,190800,16622395,2170,2170,2170,2170,0
20240905,190700,16622395,2170,2170,2170,2170,5
20240905,190600,16622395,2170,2170,2170,2170,0
20240905,190500,16622395,2170,2170,2170,2170,0
20240905,190400,16622395,2170,2170,2170,2170,0
20240905,190300,16622395,2170,2170,2170,2170,0
20240905,190200,16622395,2170,2170,2170,2170,0
20240905,190100,16622395,2170,2170,2170,2170,0
20240905,190000,16622395,2170,2170,2170,2170,0
20240905,185900,16622395,2170,2170,2170,2170,0
20240905,185800,16622395,2170,2170,2170,2170,0
20240905,185700,16622395,2170,2170,2170,2170,0
20240905,185600,16622395,2170,2170,2170,2170,0
20240905,185500,16622395,2170,2170,2170,2170,0
20240905,185400,16622395,2170,2170,2170,2170,0
20240905,185300,16622395,2170,2170,2170,2170,0
20240905,185200,16622395,2170,2170,2170,2170,0
20240905,185100,16622395,2170,2170,2170,2170,0
20240905,185000,16622395,2170,2170,2170,2170,0
20240905,184900,16622395,2170,2170,2170,2170,0
20240905,184800,16622395,2170,2170,2170,2170,0
20240905,184700,16622395,2170,2170,2170,2170,0
20240905,184600,16622395,2170,2170,2170,2170,0
20240905,184500,16622395,2170,2170,2170,2170,0
20240905,184400,16622395,2170,2170,2170,2170,0
20240905,184300,16622395,2170,2170,2170,2170,0
20240905,184200,16622395,2170,2170,2170,2170,0
20240905,184100,16622395,2170,2170,2170,2170,0
20240905,184000,16622395,2170,2170,2170,2170,0
20240905,183900,16622395,2170,2170,2170,2170,0
20240905,183800,16622395,2170,2170,2170,2170,0
20240905,183700,16622395,2170,2170,2170,2170,5
20240905,183600,16622395,2170,2170,2170,2170,0
20240905,183500,16622395,2170,2170,2170,2170,0
20240905,183400,16622395,2170,2170,2170,2170,0
20240905,183300,16622395,2170,2170,2170,2170,0
20240905,183200,16622395,2170,2170,2170,2170,0
20240905,183100,16622395,2170,2170,2170,2170,0
20240905,183000,16622395,2170,2170,2170,2170,0
20240905,182900,16622395,2170,2170,2170,2170,0
20240905,182800,16622395,2170,2170,2170,2170,0
20240905,182700,16622395,2170,2170,2170,2170,0
20240905,182600,16622395,2170,2170,2170,2170,0
20240905,182500,16622395,2170,2170,2170,2170,0
20240905,182400,16622395,2170,2170,2170,2170,0
20240905,182300,16622395,2170,2170,2170,2170,0
20240905,182200,16622395,2170,2170,2170,2170,0
20240905,182100,16622395,2170,2170,2170,2170,0
20240905,182000,16622395,2170,2170,2170,2170,0
20240905,181900,16622395,2170,2170,2170,2170,0
20240905,181800,16622395,2170,2170,2170,2170,0
20240905,181700,16622395,2170,2170,2170,2170,0
20240905,181600,16622395,2170,2170,2170,2170,0
20240905,181500,16622395,2170,2170,2170,2170,0
20240905,181400,16622395,2170,2170,2170,2170,0
20240905,181300,16622395,2170,2170,2170,2170,0
20240905,181200,16622395,2170,2170,2170,2170,0
20240905,181100,16622395,2170,2170,2170,2170,0
20240905,181000,16622395,2170,2170,2170,2170,0
20240905,180900,16622395,2170,2170,2170,2170,0
20240905,180800,16622395,2170,2170,2170,2170,0
20240905,180700,16622395,2170,2170,2170,2170,5
20240905,180600,16622395,2170,2170,2170,2170,0
20240905,180500,16622395,2170,2170,2170,2170,0
20240905,180400,16622395,2170,2170,2170,2170,0
20240905,180300,16622395,2170,2170,2170,2170,0
20240905,180200,16622395,2170,2170,2170,2170,0
20240905,180100,16622395,2170,2170,2170,2170,0
20240905,180000,16622395,2170,2170,2170,2170,0
20240905,175900,16622395,2170,2170,2170,2170,0
20240905,175800,16622395,2170,2170,2170,2170,0
20240905,175700,16622395,2170,2170,2170,2170,0
20240905,175600,16622395,2170,2170,2170,2170,0
20240905,175500,16622395,2170,2170,2170,2170,0
20240905,175400,16622395,2170,2170,2170,2170,0
20240905,175300,16622395,2170,2170,2170,2170,0
20240905,175200,16622395,2170,2170,2170,2170,0
20240905,175100,16622395,2170,2170,2170,2170,0
20240905,175000,16622395,2170,2170,2170,2170,0
20240905,174900,16622395,2170,2170,2170,2170,0
20240905,174800,16622395,2170,2170,2170,2170,0
20240905,174700,16622395,2170,2170,2170,2170,0
20240905,174600,16622395,2170,2170,2170,2170,0
20240905,174500,16622395,2170,2170,2170,2170,0
20240905,174400,16622395,2170,2170,2170,2170,0
20240905,174300,16622395,2170,2170,2170,2170,0
20240905,174200,16622395,2170,2170,2170,2170,0
20240905,174100,16622395,2170,2170,2170,2170,0
20240905,174000,16622395,2170,2170,2170,2170,0
20240905,173900,16622395,2170,2170,2170,2170,0
20240905,173800,16622395,2170,2170,2170,2170,0
20240905,173700,16622395,2170,2170,2170,2170,5
20240905,173600,16622395,2170,2170,2170,2170,0
20240905,173500,16622395,2170,2170,2170,2170,0
20240905,173400,16622395,2170,2170,2170,2170,0
20240905,173300,16622395,2170,2170,2170,2170,0
20240905,173200,16622395,2170,2170,2170,2170,0
20240905,173100,16622395,2170,2170,2170,2170,0
20240905,173000,16622395,2170,2170,2170,2170,0
20240905,172900,16622395,2170,2170,2170,2170,0
20240905,172800,16622395,2170,2170,2170,2170,0
20240905,172700,16622395,2170,2170,2170,2170,0
20240905,172600,16622395,2170,2170,2170,2170,0
20240905,172500,16622395,2170,2170,2170,2170,0
20240905,172400,16622395,2170,2170,2170,2170,0
20240905,172300,16622395,2170,2170,2170,2170,0
20240905,172200,16622395,2170,2170,2170,2170,0
20240905,172100,16622395,2170,2170,2170,2170,0
20240905,172000,16622395,2170,2170,2170,2170,0
20240905,171900,16622395,2170,2170,2170,2170,0
20240905,171800,16622395,2170,2170,2170,2170,0
20240905,171700,16622395,2170,2170,2170,2170,0
20240905,171600,16622395,2170,2170,2170,2170,0
20240905,171500,16622395,2170,2170,2170,2170,0
20240905,171400,16622395,2170,2170,2170,2170,0
20240905,171300,16622395,2170,2170,2170,2170,0
20240905,171200,16622395,2170,2170,2170,2170,0
20240905,171100,16622395,2170,2170,2170,2170,0
20240905,171000,16622395,2170,2170,2170,2170,0
20240905,170900,16622395,2170,2170,2170,2170,0
20240905,170800,16622395,2170,2170,2170,2170,0
20240905,170700,16622395,2170,2170,2170,2170,5
20240905,170600,16622395,2170,2170,2170,2170,0
20240905,170500,16622395,2170,2170,2170,2170,0
20240905,170400,16622395,2170,2170,2170,2170,0
20240905,170300,16622395,2170,2170,2170,2170,0
20240905,170200,16622395,2170,2170,2170,2170,0
20240905,170100,16622395,2170,2170,2170,2170,0
20240905,170000,16622395,2170,2170,2170,2170,0
20240905,165900,16622395,2170,2170,2170,2170,0
20240905,165800,16622395,2170,2170,2170,2170,0
20240905,165700,16622395,2170,2170,2170,2170,0
20240905,165600,16622395,2170,2170,2170,2170,0
20240905,165500,16622395,2170,2170,2170,2170,0
20240905,165400,16622395,2170,2170,2170,2170,0
20240905,165300,16622395,2170,2170,2170,2170,0
20240905,165200,16622395,2170,2170,2170,2170,0
20240905,165100,16622395,2170,2170,2170,2170,0
20240905,165000,16622395,2170,2170,2170,2170,0
20240905,164900,16622395,2170,2170,2170,2170,0
20240905,164800,16622395,2170,2170,2170,2170,0
20240905,164700,16622395,2170,2170,2170,2170,0
20240905,164600,16622395,2170,2170,2170,2170,0
20240905,164500,16622395,2170,2170,2170,2170,0
20240905,164400,16622395,2170,2170,2170,2170,0
20240905,164300,16622395,2170,2170,2170,2170,0
20240905,164200,16622395,2170,2170,2170,2170,0
20240905,164100,16622395,2170,2170,2170,2170,0
20240905,164000,16622395,2170,2170,2170,2170,0
20240905,163900,16622395,2170,2170,2170,2170,0
20240905,163800,16622395,2170,2170,2170,2170,0
20240905,163700,16622395,2170,2170,2170,2170,5
20240905,163600,16622395,2170,2170,2170,2170,0
20240905,163500,16622395,2170,2170,2170,2170,0
20240905,163400,16622395,2170,2170,2170,2170,0
20240905,163300,16622395,2170,2170,2170,2170,0
20240905,163200,16622395,2170,2170,2170,2170,0
20240905,163100,16622395,2170,2170,2170,2170,0
20240905,163000,16622395,2170,2170,2170,2170,0
20240905,162900,16622395,2170,2170,2170,2170,0
20240905,162800,16622395,2170,2170,2170,2170,0
20240905,162700,16622395,2170,2170,2170,2170,0
20240905,162600,16622395,2170,2170,2170,2170,0
20240905,162500,16622395,2170,2170,2170,2170,0
20240905,162400,16622395,2170,2170,2170,2170,0
20240905,162300,16622395,2170,2170,2170,2170,0
20240905,162200,16622395,2170,2170,2170,2170,0
20240905,162100,16622395,2170,2170,2170,2170,0
20240905,162000,16622395,2170,2170,2170,2170,0
20240905,161900,16622395,2170,2170,2170,2170,0
20240905,161800,16622395,2170,2170,2170,2170,0
20240905,161700,16622395,2170,2170,2170,2170,0
20240905,161600,16622395,2170,2170,2170,2170,0
20240905,161500,16622395,2170,2170,2170,2170,0
20240905,161400,16622395,2170,2170,2170,2170,0
20240905,161300,16622395,2170,2170,2170,2170,0
20240905,161200,16622395,2170,2170,2170,2170,0
20240905,161100,16622395,2170,2170,2170,2170,0
20240905,161000,16622395,2170,2170,2170,2170,0
20240905,160900,16622395,2170,2170,2170,2170,0
20240905,160800,16622395,2170,2170,2170,2170,0
20240905,160700,16622395,2170,2170,2170,2170,5
20240905,160600,16622395,2170,2170,2170,2170,0
20240905,160500,16622395,2170,2170,2170,2170,0
20240905,160400,16622395,2170,2170,2170,2170,0
20240905,160300,16622395,2170,2170,2170,2170,0
20240905,160200,16622395,2170,2170,2170,2170,0
20240905,160100,16622395,2170,2170,2170,2170,0
20240905,160000,16622395,2170,2170,2170,2170,0
20240905,155900,16622395,2170,2170,2170,2170,0
20240905,155800,16622395,2170,2170,2170,2170,0
20240905,155700,16622395,2170,2170,2170,2170,0
20240905,155600,16622395,2170,2170,2170,2170,0
20240905,155500,16622395,2170,2170,2170,2170,0
20240905,155400,16622395,2170,2170,2170,2170,0
20240905,155300,16622395,2170,2170,2170,2170,0
20240905,155200,16622395,2170,2170,2170,2170,0
20240905,155100,16622395,2170,2170,2170,2170,0
20240905,155000,16622395,2170,2170,2170,2170,0
20240905,154900,16622395,2170,2170,2170,2170,0
20240905,154800,16622395,2170,2170,2170,2170,0
20240905,154700,16622395,2170,2170,2170,2170,0
20240905,154600,16622395,2170,2170,2170,2170,0
20240905,154500,16622395,2170,2170,2170,2170,0
20240905,154400,16622395,2170,2170,2170,2170,0
20240905,154300,16622395,2170,2170,2170,2170,0
20240905,154200,16622395,2170,2170,2170,2170,0
20240905,154100,16622395,2170,2170,2170,2170,0
20240905,154000,16622395,2170,2170,2170,2170,0
20240905,153900,16622395,2170,2170,2170,2170,0
20240905,153800,16622395,2170,2170,2170,2170,0
20240905,153700,16622395,2170,2170,2170,2170,5
20240905,153600,16622395,2170,2170,2170,2170,0
20240905,153500,16622395,2170,2170,2170,2170,0
20240905,153400,16622395,2170,2170,2170,2170,0
20240905,153300,16622395,2170,2170,2170,2170,0
20240905,153200,16622395,2170,2170,2170,2170,0
20240905,153100,16622395,2170,2170,2170,2170,0
20240905,153000,16622395,2170,2170,2170,2170,0
20240905,152900,16622395,2170,2170,2170,2170,0
20240905,152800,16622395,2170,2170,2170,2170,0
20240905,152700,16622395,2170,2170,2170,2170,0
20240905,152600,16622395,2170,2170,2170,2170,0
20240905,152500,16622395,2170,2170,2170,2170,0
20240905,152400,16622395,2170,2170,2170,2170,0
20240905,152300,16622395,2170,2170,2170,2170,0
20240905,152200,16622395,2170,2170,2170,2170,0
20240905,152100,16622395,2170,2170,2170,2170,0
20240905,152000,16622395,2170,2170,2170,2170,0
20240905,151900,16622395,2170,2170,2170,2170,0
20240905,151800,16622395,2170,2170,2170,2170,0
20240905,151700,16622395,2170,2170,2170,2170,0
20240905,151600,16622395,2170,2170,2170,2170,0
20240905,151500,16622395,2170,2170,2170,2170,5
20240905,151400,16611545,2165,2165,2165,2165,0
20240905,151300,16611545,2165,2165,2165,2165,0
20240905,151200,16611545,2165,2165,2165,2165,310
20240905,151100,15940395,2165,2165,2165,2165,0
20240905,151000,15940395,2165,2165,2165,2165,0
20240905,150900,15940395,2165,2165,2165,2165,0
20240905,150800,15940395,2165,2165,2165,2165,5
20240905,150700,15929570,2160,2160,2160,2160,0
20240905,150600,15929570,2160,2160,2160,2160,0
20240905,150500,15929570,2160,2160,2160,2160,0
20240905,150400,15929570,2160,2160,2160,2160,0
20240905,150300,15929570,2160,2160,2160,2160,0
20240905,150200,15929570,2160,2160,2160,2160,0
20240905,150100,15929570,2160,2160,2160,2160,0
20240905,150000,15929570,2160,2160,2160,2160,0
20240905,145900,15929570,2160,2160,2160,2160,0
20240905,145800,15929570,2160,2160,2160,2160,0
20240905,145700,15929570,2160,2160,2160,2160,0
20240905,145600,15929570,2160,2160,2160,2160,0
20240905,145500,15929570,2160,2160,2160,2160,0
20240905,145400,15929570,2160,2160,2160,2160,0
20240905,145300,15929570,2160,2160,2160,2160,0
20240905,145200,15929570,2160,2160,2160,2160,0
20240905,145100,15929570,2160,2160,2160,2160,0
20240905,145000,15929570,2160,2160,2160,2160,0
20240905,144900,15929570,2160,2160,2160,2160,2
20240905,144800,15925250,2165,2165,2165,2165,0
20240905,144700,15925250,2165,2165,2165,2165,0
20240905,144600,15925250,2165,2165,2165,2165,0
20240905,144500,15925250,2165,2165,2165,2165,0
20240905,144400,15925250,2165,2165,2165,2165,0
20240905,144300,15925250,2165,2165,2165,2165,0
20240905,144200,15925250,2165,2165,2165,2165,0
20240905,144100,15925250,2165,2165,2165,2165,0
20240905,144000,15925250,2165,2165,2165,2165,0
20240905,143900,15925250,2165,2165,2165,2165,0
20240905,143800,15925250,2165,2165,2165,2165,0
20240905,143700,15925250,2165,2165,2165,2165,0
20240905,143600,15925250,2165,2165,2165,2165,0
20240905,143500,15925250,2165,2165,2165,2165,0
20240905,143400,15925250,2165,2165,2165,2165,0
20240905,143300,15925250,2165,2165,2165,2165,0
20240905,143200,15925250,2165,2165,2165,2165,0
20240905,143100,15925250,2165,2165,2165,2165,0
20240905,143000,15925250,2165,2165,2165,2165,0
20240905,142900,15925250,2165,2165,2165,2165,0
20240905,142800,15925250,2165,2165,2165,2165,0
20240905,142700,15925250,2165,2165,2165,2165,0
20240905,142600,15925250,2165,2165,2165,2165,0
20240905,142500,15925250,2165,2165,2165,2165,0
20240905,142400,15925250,2165,2165,2165,2165,0
20240905,142300,15925250,2165,2165,2165,2165,0
20240905,142200,15925250,2165,2165,2165,2165,0
20240905,142100,15925250,2165,2165,2165,2165,0
20240905,142000,15925250,2165,2165,2165,2165,0
20240905,141900,15925250,2165,2165,2165,2165,0
20240905,141800,15925250,2165,2165,2165,2165,0
20240905,141700,15925250,2165,2165,2165,2165,0
20240905,141600,15925250,2165,2165,2165,2165,0
20240905,141500,15925250,2165,2165,2165,2165,0
20240905,141400,15925250,2165,2165,2165,2165,0
20240905,141300,15925250,2165,2165,2165,2165,0
20240905,141200,15925250,2165,2165,2165,2165,0
20240905,141100,15925250,2165,2165,2165,2165,0
20240905,141000,15925250,2165,2165,2165,2165,0
20240905,140900,15925250,2165,2165,2165,2165,0
20240905,140800,15925250,2165,2165,2165,2165,0
20240905,140700,15925250,2165,2165,2165,2165,0
20240905,140600,15925250,2165,2165,2165,2165,0
20240905,140500,15925250,2165,2165,2165,2165,0
20240905,140400,15925250,2165,2165,2165,2165,0
20240905,140300,15925250,2165,2165,2165,2165,0
20240905,140200,15925250,2165,2165,2165,2165,0
20240905,140100,15925250,2165,2165,2165,2165,0
20240905,140000,15925250,2165,2165,2165,2165,0
20240905,135900,15925250,2165,2165,2165,2165,0
20240905,135800,15925250,2165,2165,2165,2165,0
20240905,135700,15925250,2165,2165,2165,2165,0
20240905,135600,15925250,2165,2165,2165,2165,0
20240905,135500,15925250,2165,2165,2165,2165,0
20240905,135400,15925250,2165,2165,2165,2165,0
20240905,135300,15925250,2165,2165,2165,2165,0
20240905,135200,15925250,2165,2165,2165,2165,0
20240905,135100,15925250,2165,2165,2165,2165,0
20240905,135000,15925250,2165,2165,2165,2165,0
20240905,134900,15925250,2165,2165,2165,2165,0
20240905,134800,15925250,2165,2165,2165,2165,0
20240905,134700,15925250,2165,2165,2165,2165,0
20240905,134600,15925250,2165,2165,2165,2165,0
20240905,134500,15925250,2165,2165,2165,2165,0
20240905,134400,15925250,2165,2165,2165,2165,0
20240905,134300,15925250,2165,2165,2165,2165,0
20240905,134200,15925250,2165,2165,2165,2165,0
20240905,134100,15925250,2165,2165,2165,2165,0
20240905,134000,15925250,2165,2165,2165,2165,0
20240905,133900,15925250,2165,2165,2165,2165,0
20240905,133800,15925250,2165,2165,2165,2165,0
20240905,133700,15925250,2165,2165,2165,2165,0
20240905,133600,15925250,2165,2165,2165,2165,0
20240905,133500,15925250,2165,2165,2165,2165,0
20240905,133400,15925250,2165,2165,2165,2165,0
20240905,133300,15925250,2165,2165,2165,2165,0
20240905,133200,15925250,2165,2165,2165,2165,0
20240905,133100,15925250,2165,2165,2165,2165,0
20240905,133000,15925250,2165,2165,2165,2165,0
20240905,132900,15925250,2165,2165,2165,2165,0
20240905,132800,15925250,2165,2165,2165,2165,0
20240905,132700,15925250,2165,2165,2165,2165,0
20240905,132600,15925250,2165,2165,2165,2165,0
20240905,132500,15925250,2165,2165,2165,2165,0
20240905,132400,15925250,2165,2165,2165,2165,0
20240905,132300,15925250,2165,2165,2165,2165,0
20240905,132200,15925250,2165,2165,2165,2165,0
20240905,132100,15925250,2165,2165,2165,2165,0
20240905,132000,15925250,2165,2165,2165,2165,0
20240905,131900,15925250,2165,2165,2165,2165,5
20240905,131800,15914425,2160,2160,2160,2160,0
20240905,131700,15914425,2160,2160,2160,2160,0
20240905,131600,15914425,2160,2160,2160,2160,0
20240905,131500,15914425,2160,2160,2160,2160,0
20240905,131400,15914425,2160,2160,2160,2160,0
20240905,131300,15914425,2160,2160,2160,2160,0
20240905,131200,15914425,2160,2160,2160,2160,0
20240905,131100,15914425,2160,2160,2160,2160,0
20240905,131000,15914425,2160,2160,2160,2160,0
20240905,130900,15914425,2160,2160,2160,2160,0
20240905,130800,15914425,2160,2160,2160,2160,0
20240905,130700,15914425,2160,2160,2160,2160,0
20240905,130600,15914425,2160,2160,2160,2160,0
20240905,130500,15914425,2160,2160,2160,2160,0
20240905,130400,15914425,2160,2160,2160,2160,0
20240905,130300,15914425,2160,2160,2160,2160,0
20240905,130200,15914425,2160,2160,2160,2160,6240
20240905,130100,2436025,2165,2165,2165,2165,0
20240905,130000,2436025,2165,2165,2165,2165,0
20240905,125900,2436025,2165,2165,2165,2165,0
20240905,125800,2436025,2165,2165,2165,2165,0
20240905,125700,2436025,2165,2165,2165,2165,0
20240905,125600,2436025,2165,2165,2165,2165,0
20240905,125500,2436025,2165,2165,2165,2165,0
20240905,125400,2436025,2165,2165,2165,2165,0
20240905,125300,2436025,2165,2165,2165,2165,0
20240905,125200,2436025,2165,2165,2165,2165,0
20240905,125100,2436025,2165,2165,2165,2165,0
20240905,125000,2436025,2165,2165,2165,2165,0
20240905,124900,2436025,2165,2165,2165,2165,0
20240905,124800,2436025,2165,2165,2165,2165,0
20240905,124700,2436025,2165,2165,2165,2165,0
20240905,124600,2436025,2165,2165,2165,2165,0
20240905,124500,2436025,2165,2165,2165,2165,0
20240905,124400,2436025,2165,2165,2165,2165,0
20240905,124300,2436025,2165,2165,2165,2165,0
20240905,124200,2436025,2165,2165,2165,2165,0
20240905,124100,2436025,2165,2165,2165,2165,0
20240905,124000,2436025,2165,2165,2165,2165,0
20240905,123900,2436025,2165,2165,2165,2165,0
20240905,123800,2436025,2165,2165,2165,2165,0
20240905,123700,2436025,2165,2165,2165,2165,0
20240905,123600,2436025,2165,2165,2165,2165,0
20240905,123500,2436025,2165,2165,2165,2165,0
20240905,123400,2436025,2165,2165,2165,2165,0
20240905,123300,2436025,2165,2165,2165,2165,0
20240905,123200,2436025,2165,2165,2165,2165,0
20240905,123100,2436025,2165,2165,2165,2165,0
20240905,123000,2436025,2165,2165,2165,2165,0
20240905,122900,2436025,2165,2165,2165,2165,0
20240905,122800,2436025,2165,2165,2165,2165,0
20240905,122700,2436025,2165,2165,2165,2165,0
20240905,122600,2436025,2165,2165,2165,2165,0
20240905,122500,2436025,2165,2165,2165,2165,0
20240905,122400,2436025,2165,2165,2165,2165,0
20240905,122300,2436025,2165,2165,2165,2165,0
20240905,122200,2436025,2165,2165,2165,2165,0
20240905,122100,2436025,2165,2165,2165,2165,0
20240905,122000,2436025,2165,2165,2165,2165,0
20240905,121900,2436025,2165,2165,2165,2165,0
20240905,121800,2436025,2165,2165,2165,2165,0
20240905,121700,2436025,2165,2165,2165,2165,0
20240905,121600,2436025,2165,2165,2165,2165,0
20240905,121500,2436025,2165,2165,2165,2165,0
20240905,121400,2436025,2165,2165,2165,2165,0
20240905,121300,2436025,2165,2165,2165,2165,0
20240905,121200,2436025,2165,2165,2165,2165,0
20240905,121100,2436025,2165,2165,2165,2165,0
20240905,121000,2436025,2165,2165,2165,2165,0
20240905,120900,2436025,2165,2165,2165,2165,0
20240905,120800,2436025,2165,2165,2165,2165,0
20240905,120700,2436025,2165,2165,2165,2165,0
20240905,120600,2436025,2165,2165,2165,2165,0
20240905,120500,2436025,2165,2165,2165,2165,0
20240905,120400,2436025,2165,2165,2165,2165,0
20240905,120300,2436025,2165,2165,2165,2165,0
20240905,120200,2436025,2165,2165,2165,2165,0
20240905,120100,2436025,2165,2165,2165,2165,0
20240905,120000,2436025,2165,2165,2165,2165,0
20240905,115900,2436025,2165,2165,2165,2165,0
20240905,115800,2436025,2165,2165,2165,2165,0
20240905,115700,2436025,2165,2165,2165,2165,0
20240905,115600,2436025,2165,2165,2165,2165,0
20240905,115500,2436025,2165,2165,2165,2165,0
20240905,115400,2436025,2165,2165,2165,2165,0
20240905,115300,2436025,2165,2165,2165,2165,0
20240905,115200,2436025,2165,2165,2165,2165,0
20240905,115100,2436025,2165,2165,2165,2165,0
20240905,115000,2436025,2165,2165,2165,2165,0
20240905,114900,2436025,2165,2165,2165,2165,0
20240905,114800,2436025,2165,2165,2165,2165,0
20240905,114700,2436025,2165,2165,2165,2165,0
20240905,114600,2436025,2165,2165,2165,2165,0
20240905,114500,2436025,2165,2165,2165,2165,0
20240905,114400,2436025,2165,2165,2165,2165,0
20240905,114300,2436025,2165,2165,2165,2165,0
20240905,114200,2436025,2165,2165,2165,2165,0
20240905,114100,2436025,2165,2165,2165,2165,0
20240905,114000,2436025,2165,2165,2165,2165,0
20240905,113900,2436025,2165,2165,2165,2165,0
20240905,113800,2436025,2165,2165,2165,2165,0
20240905,113700,2436025,2165,2165,2165,2165,0
20240905,113600,2436025,2165,2165,2165,2165,0
20240905,113500,2436025,2165,2165,2165,2165,1
20240905,113400,2433860,2165,2165,2165,2165,0
20240905,113300,2433860,2165,2165,2165,2165,0
20240905,113200,2433860,2165,2165,2165,2165,0
20240905,113100,2433860,2165,2165,2165,2165,0
20240905,113000,2433860,2165,2165,2165,2165,0
20240905,112900,2433860,2165,2165,2165,2165,0
20240905,112800,2433860,2165,2165,2165,2165,0
20240905,112700,2433860,2165,2165,2165,2165,0
20240905,112600,2433860,2165,2165,2165,2165,0
20240905,112500,2433860,2165,2165,2165,2165,10
20240905,112400,2412210,2160,2160,2160,2160,0
20240905,112300,2412210,2160,2160,2160,2160,0
20240905,112200,2412210,2160,2160,2160,2160,0
20240905,112100,2412210,2160,2160,2160,2160,0
20240905,112000,2412210,2160,2160,2160,2160,0
20240905,111900,2412210,2160,2160,2160,2160,0
20240905,111800,2412210,2160,2160,2160,2160,0
20240905,111700,2412210,2160,2160,2160,2160,0
20240905,111600,2412210,2160,2160,2160,2160,0
20240905,111500,2412210,2160,2160,2160,2160,0
20240905,111400,2412210,2160,2160,2160,2160,0
20240905,111300,2412210,2160,2160,2160,2160,0
20240905,111200,2412210,2160,2160,2160,2160,0
20240905,111100,2412210,2160,2160,2160,2160,0
20240905,111000,2412210,2160,2160,2160,2160,0
20240905,110900,2412210,2160,2160,2160,2160,0
20240905,110800,2412210,2160,2160,2160,2160,499
20240905,110700,1334370,2165,2165,2165,2165,0
20240905,110600,1334370,2165,2165,2165,2165,0
20240905,110500,1334370,2165,2165,2165,2165,0
20240905,110400,1334370,2165,2165,2165,2165,0
20240905,110300,1334370,2165,2165,2165,2165,0
20240905,110200,1334370,2165,2165,2165,2165,0
20240905,110100,1334370,2165,2165,2165,2165,5
20240905,110000,1323545,2160,2160,2160,2160,0
20240905,105900,1323545,2160,2160,2160,2160,0
20240905,105800,1323545,2160,2160,2160,2160,0
20240905,105700,1323545,2160,2160,2160,2160,0
20240905,105600,1323545,2160,2160,2160,2160,0
20240905,105500,1323545,2160,2160,2160,2160,0
20240905,105400,1323545,2160,2160,2160,2160,0
20240905,105300,1323545,2160,2160,2160,2160,0
20240905,105200,1323545,2160,2160,2160,2160,0
20240905,105100,1323545,2160,2160,2160,2160,100
20240905,105000,1107545,2160,2160,2160,2160,0
20240905,104900,1107545,2160,2160,2160,2160,0
20240905,104800,1107545,2160,2160,2160,2160,400
20240905,104700,243545,2165,2165,2165,2165,0
20240905,104600,243545,2165,2165,2165,2165,0
20240905,104500,243545,2165,2165,2165,2165,0
20240905,104400,243545,2165,2165,2165,2165,0
20240905,104300,243545,2165,2165,2165,2165,0
20240905,104200,243545,2165,2165,2165,2165,0
20240905,104100,243545,2165,2165,2165,2165,0
20240905,104000,243545,2165,2165,2165,2165,0
20240905,103900,243545,2165,2165,2165,2165,0
20240905,103800,243545,2165,2165,2165,2165,0
20240905,103700,243545,2165,2165,2165,2165,0
20240905,103600,243545,2165,2165,2165,2165,0
20240905,103500,243545,2165,2165,2165,2165,0
20240905,103400,243545,2165,2165,2165,2165,0
20240905,103300,243545,2165,2165,2165,2165,0
20240905,103200,243545,2165,2165,2165,2165,0
20240905,103100,243545,2165,2165,2165,2165,0
20240905,103000,243545,2165,2165,2165,2165,0
20240905,102900,243545,2165,2165,2165,2165,0
20240905,102800,243545,2165,2165,2165,2165,0
20240905,102700,243545,2165,2165,2165,2165,0
20240905,102600,243545,2165,2165,2165,2165,0
20240905,102500,243545,2165,2165,2165,2165,0
20240905,102400,243545,2165,2165,2165,2165,0
20240905,102300,243545,2165,2165,2165,2165,0
20240905,102200,243545,2165,2165,2165,2165,0
20240905,102100,243545,2165,2165,2165,2165,0
20240905,102000,243545,2165,2165,2165,2165,0
20240905,101900,243545,2165,2165,2165,2165,0
20240905,101800,243545,2165,2165,2165,2165,0
20240905,101700,243545,2165,2165,2165,2165,0
20240905,101600,243545,2165,2165,2165,2165,0
20240905,101500,243545,2165,2165,2165,2165,0
20240905,101400,243545,2165,2165,2165,2165,0
20240905,101300,243545,2165,2165,2165,2165,0
20240905,101200,243545,2165,2165,2165,2165,0
20240905,101100,243545,2165,2165,2165,2165,0
20240905,101000,243545,2165,2165,2165,2165,0
20240905,100900,243545,2165,2165,2165,2165,0
20240905,100800,243545,2165,2165,2165,2165,0
20240905,100700,243545,2165,2165,2165,2165,0
20240905,100600,243545,2165,2165,2165,2165,0
20240905,100500,243545,2165,2165,2165,2165,0
20240905,100400,243545,2165,2165,2165,2165,0
20240905,100300,243545,2165,2165,2165,2165,0
20240905,100200,243545,2165,2165,2165,2165,1
20240905,100100,241380,2155,2155,2155,2155,0
20240905,100000,241380,2155,2155,2155,2155,0
20240905,095900,241380,2155,2155,2155,2155,0
20240905,095800,241380,2155,2155,2155,2155,0
20240905,095700,241380,2155,2155,2155,2155,0
20240905,095600,241380,2155,2155,2155,2155,0
20240905,095500,241380,2155,2155,2155,2155,0
20240905,095400,241380,2155,2155,2155,2155,0
20240905,095300,241380,2155,2155,2155,2155,0
20240905,095200,241380,2155,2155,2155,2155,10
20240905,095100,219830,2155,2155,2155,2155,0
20240905,095000,219830,2155,2155,2155,2155,0
20240905,094900,219830,2155,2155,2155,2155,0
20240905,094800,219830,2155,2155,2155,2155,0
20240905,094700,219830,2155,2155,2155,2155,0
20240905,094600,219830,2155,2155,2155,2155,0
20240905,094500,219830,2155,2155,2155,2155,0
20240905,094400,219830,2155,2155,2155,2155,0
20240905,094300,219830,2155,2155,2155,2155,0
20240905,094200,219830,2155,2155,2155,2155,0
20240905,094100,219830,2155,2155,2155,2155,0
20240905,094000,219830,2155,2155,2155,2155,0
20240905,093900,219830,2155,2155,2155,2155,90
20240905,093800,25880,2155,2165,2165,2155,12
20240905,093700,0,2170,2170,2170,2170,0
20240905,093600,0,2170,2170,2170,2170,0
20240905,093500,0,2170,2170,2170,2170,0
20240905,093400,0,2170,2170,2170,2170,0
20240905,093300,0,2170,2170,2170,2170,0
20240905,093200,0,2170,2170,2170,2170,0
20240905,093100,0,2170,2170,2170,2170,0
20240905,093000,0,2170,2170,2170,2170,0
20240905,092900,0,2170,2170,2170,2170,0
20240905,092800,0,2170,2170,2170,2170,0
20240905,092700,0,2170,2170,2170,2170,0
20240905,092600,0,2170,2170,2170,2170,0
20240905,092500,0,2170,2170,2170,2170,0
20240905,092400,0,2170,2170,2170,2170,0
20240905,092300,0,2170,2170,2170,2170,0
20240905,092200,0,2170,2170,2170,2170,0
20240905,092100,0,2170,2170,2170,2170,0
20240905,092000,0,2170,2170,2170,2170,0
20240905,091900,0,2170,2170,2170,2170,0
20240905,091800,0,2170,2170,2170,2170,0
20240905,091700,0,2170,2170,2170,2170,0
20240905,091600,0,2170,2170,2170,2170,0
20240905,091500,0,2170,2170,2170,2170,0
20240905,091400,0,2170,2170,2170,2170,0
20240905,091300,0,2170,2170,2170,2170,0
20240905,091200,0,2170,2170,2170,2170,0
20240905,091100,0,2170,2170,2170,2170,0
20240905,091000,0,2170,2170,2170,2170,0
20240905,090900,0,2170,2170,2170,2170,0
20240905,090800,0,2170,2170,2170,2170,0
20240905,090700,0,2170,2170,2170,2170,0
20240905,090600,0,2170,2170,2170,2170,0
20240905,090500,0,2170,2170,2170,2170,0
20240905,090400,0,2170,2170,2170,2170,0
20240905,090300,0,2170,2170,2170,2170,0
20240905,090200,0,2170,2170,2170,2170,0
20240905,090100,0,2170,2170,2170,2170,0
20240905,090000,0,2170,2170,2170,2170,0