KissMeData/469880/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,214900,2150625,2060,2060,2060,2060,1
20240927,214800,2150625,2060,2060,2060,2060,0
20240927,214700,2150625,2060,2060,2060,2060,0
20240927,214600,2150625,2060,2060,2060,2060,0
20240927,214500,2150625,2060,2060,2060,2060,0
20240927,214400,2150625,2060,2060,2060,2060,0
20240927,214300,2150625,2060,2060,2060,2060,0
20240927,214200,2150625,2060,2060,2060,2060,0
20240927,214100,2150625,2060,2060,2060,2060,0
20240927,214000,2150625,2060,2060,2060,2060,0
20240927,213900,2150625,2060,2060,2060,2060,0
20240927,213800,2150625,2060,2060,2060,2060,0
20240927,213700,2150625,2060,2060,2060,2060,0
20240927,213600,2150625,2060,2060,2060,2060,0
20240927,213500,2150625,2060,2060,2060,2060,0
20240927,213400,2150625,2060,2060,2060,2060,0
20240927,213300,2150625,2060,2060,2060,2060,0
20240927,213200,2150625,2060,2060,2060,2060,0
20240927,213100,2150625,2060,2060,2060,2060,0
20240927,213000,2150625,2060,2060,2060,2060,0
20240927,212900,2150625,2060,2060,2060,2060,0
20240927,212800,2150625,2060,2060,2060,2060,0
20240927,212700,2150625,2060,2060,2060,2060,0
20240927,212600,2150625,2060,2060,2060,2060,0
20240927,212500,2150625,2060,2060,2060,2060,0
20240927,212400,2150625,2060,2060,2060,2060,0
20240927,212300,2150625,2060,2060,2060,2060,0
20240927,212200,2150625,2060,2060,2060,2060,0
20240927,212100,2150625,2060,2060,2060,2060,0
20240927,212000,2150625,2060,2060,2060,2060,0
20240927,211900,2150625,2060,2060,2060,2060,1
20240927,211800,2150625,2060,2060,2060,2060,0
20240927,211700,2150625,2060,2060,2060,2060,0
20240927,211600,2150625,2060,2060,2060,2060,0
20240927,211500,2150625,2060,2060,2060,2060,0
20240927,211400,2150625,2060,2060,2060,2060,0
20240927,211300,2150625,2060,2060,2060,2060,0
20240927,211200,2150625,2060,2060,2060,2060,0
20240927,211100,2150625,2060,2060,2060,2060,0
20240927,211000,2150625,2060,2060,2060,2060,0
20240927,210900,2150625,2060,2060,2060,2060,0
20240927,210800,2150625,2060,2060,2060,2060,0
20240927,210700,2150625,2060,2060,2060,2060,0
20240927,210600,2150625,2060,2060,2060,2060,0
20240927,210500,2150625,2060,2060,2060,2060,0
20240927,210400,2150625,2060,2060,2060,2060,0
20240927,210300,2150625,2060,2060,2060,2060,0
20240927,210200,2150625,2060,2060,2060,2060,0
20240927,210100,2150625,2060,2060,2060,2060,0
20240927,210000,2150625,2060,2060,2060,2060,0
20240927,205900,2150625,2060,2060,2060,2060,0
20240927,205800,2150625,2060,2060,2060,2060,0
20240927,205700,2150625,2060,2060,2060,2060,0
20240927,205600,2150625,2060,2060,2060,2060,0
20240927,205500,2150625,2060,2060,2060,2060,0
20240927,205400,2150625,2060,2060,2060,2060,0
20240927,205300,2150625,2060,2060,2060,2060,0
20240927,205200,2150625,2060,2060,2060,2060,0
20240927,205100,2150625,2060,2060,2060,2060,0
20240927,205000,2150625,2060,2060,2060,2060,0
20240927,204900,2150625,2060,2060,2060,2060,1
20240927,204800,2150625,2060,2060,2060,2060,0
20240927,204700,2150625,2060,2060,2060,2060,0
20240927,204600,2150625,2060,2060,2060,2060,0
20240927,204500,2150625,2060,2060,2060,2060,0
20240927,204400,2150625,2060,2060,2060,2060,0
20240927,204300,2150625,2060,2060,2060,2060,0
20240927,204200,2150625,2060,2060,2060,2060,0
20240927,204100,2150625,2060,2060,2060,2060,0
20240927,204000,2150625,2060,2060,2060,2060,0
20240927,203900,2150625,2060,2060,2060,2060,0
20240927,203800,2150625,2060,2060,2060,2060,0
20240927,203700,2150625,2060,2060,2060,2060,0
20240927,203600,2150625,2060,2060,2060,2060,0
20240927,203500,2150625,2060,2060,2060,2060,0
20240927,203400,2150625,2060,2060,2060,2060,0
20240927,203300,2150625,2060,2060,2060,2060,0
20240927,203200,2150625,2060,2060,2060,2060,0
20240927,203100,2150625,2060,2060,2060,2060,0
20240927,203000,2150625,2060,2060,2060,2060,0
20240927,202900,2150625,2060,2060,2060,2060,0
20240927,202800,2150625,2060,2060,2060,2060,0
20240927,202700,2150625,2060,2060,2060,2060,0
20240927,202600,2150625,2060,2060,2060,2060,0
20240927,202500,2150625,2060,2060,2060,2060,0
20240927,202400,2150625,2060,2060,2060,2060,0
20240927,202300,2150625,2060,2060,2060,2060,0
20240927,202200,2150625,2060,2060,2060,2060,0
20240927,202100,2150625,2060,2060,2060,2060,0
20240927,202000,2150625,2060,2060,2060,2060,0
20240927,201900,2150625,2060,2060,2060,2060,1
20240927,201800,2150625,2060,2060,2060,2060,0
20240927,201700,2150625,2060,2060,2060,2060,0
20240927,201600,2150625,2060,2060,2060,2060,0
20240927,201500,2150625,2060,2060,2060,2060,0
20240927,201400,2150625,2060,2060,2060,2060,0
20240927,201300,2150625,2060,2060,2060,2060,0
20240927,201200,2150625,2060,2060,2060,2060,0
20240927,201100,2150625,2060,2060,2060,2060,0
20240927,201000,2150625,2060,2060,2060,2060,0
20240927,200900,2150625,2060,2060,2060,2060,0
20240927,200800,2150625,2060,2060,2060,2060,0
20240927,200700,2150625,2060,2060,2060,2060,0
20240927,200600,2150625,2060,2060,2060,2060,0
20240927,200500,2150625,2060,2060,2060,2060,0
20240927,200400,2150625,2060,2060,2060,2060,0
20240927,200300,2150625,2060,2060,2060,2060,0
20240927,200200,2150625,2060,2060,2060,2060,0
20240927,200100,2150625,2060,2060,2060,2060,0
20240927,200000,2150625,2060,2060,2060,2060,0
20240927,195900,2150625,2060,2060,2060,2060,0
20240927,195800,2150625,2060,2060,2060,2060,0
20240927,195700,2150625,2060,2060,2060,2060,0
20240927,195600,2150625,2060,2060,2060,2060,0
20240927,195500,2150625,2060,2060,2060,2060,0
20240927,195400,2150625,2060,2060,2060,2060,0
20240927,195300,2150625,2060,2060,2060,2060,0
20240927,195200,2150625,2060,2060,2060,2060,0
20240927,195100,2150625,2060,2060,2060,2060,0
20240927,195000,2150625,2060,2060,2060,2060,0
20240927,194900,2150625,2060,2060,2060,2060,1
20240927,194800,2150625,2060,2060,2060,2060,0
20240927,194700,2150625,2060,2060,2060,2060,0
20240927,194600,2150625,2060,2060,2060,2060,0
20240927,194500,2150625,2060,2060,2060,2060,0
20240927,194400,2150625,2060,2060,2060,2060,0
20240927,194300,2150625,2060,2060,2060,2060,0
20240927,194200,2150625,2060,2060,2060,2060,0
20240927,194100,2150625,2060,2060,2060,2060,0
20240927,194000,2150625,2060,2060,2060,2060,0
20240927,193900,2150625,2060,2060,2060,2060,0
20240927,193800,2150625,2060,2060,2060,2060,0
20240927,193700,2150625,2060,2060,2060,2060,0
20240927,193600,2150625,2060,2060,2060,2060,0
20240927,193500,2150625,2060,2060,2060,2060,0
20240927,193400,2150625,2060,2060,2060,2060,0
20240927,193300,2150625,2060,2060,2060,2060,0
20240927,193200,2150625,2060,2060,2060,2060,0
20240927,193100,2150625,2060,2060,2060,2060,0
20240927,193000,2150625,2060,2060,2060,2060,0
20240927,192900,2150625,2060,2060,2060,2060,0
20240927,192800,2150625,2060,2060,2060,2060,0
20240927,192700,2150625,2060,2060,2060,2060,0
20240927,192600,2150625,2060,2060,2060,2060,0
20240927,192500,2150625,2060,2060,2060,2060,0
20240927,192400,2150625,2060,2060,2060,2060,0
20240927,192300,2150625,2060,2060,2060,2060,0
20240927,192200,2150625,2060,2060,2060,2060,0
20240927,192100,2150625,2060,2060,2060,2060,0
20240927,192000,2150625,2060,2060,2060,2060,0
20240927,191900,2150625,2060,2060,2060,2060,1
20240927,191800,2150625,2060,2060,2060,2060,0
20240927,191700,2150625,2060,2060,2060,2060,0
20240927,191600,2150625,2060,2060,2060,2060,0
20240927,191500,2150625,2060,2060,2060,2060,0
20240927,191400,2150625,2060,2060,2060,2060,0
20240927,191300,2150625,2060,2060,2060,2060,0
20240927,191200,2150625,2060,2060,2060,2060,0
20240927,191100,2150625,2060,2060,2060,2060,0
20240927,191000,2150625,2060,2060,2060,2060,0
20240927,190900,2150625,2060,2060,2060,2060,0
20240927,190800,2150625,2060,2060,2060,2060,0
20240927,190700,2150625,2060,2060,2060,2060,0
20240927,190600,2150625,2060,2060,2060,2060,0
20240927,190500,2150625,2060,2060,2060,2060,0
20240927,190400,2150625,2060,2060,2060,2060,0
20240927,190300,2150625,2060,2060,2060,2060,0
20240927,190200,2150625,2060,2060,2060,2060,0
20240927,190100,2150625,2060,2060,2060,2060,0
20240927,190000,2150625,2060,2060,2060,2060,0
20240927,185900,2150625,2060,2060,2060,2060,0
20240927,185800,2150625,2060,2060,2060,2060,0
20240927,185700,2150625,2060,2060,2060,2060,0
20240927,185600,2150625,2060,2060,2060,2060,0
20240927,185500,2150625,2060,2060,2060,2060,0
20240927,185400,2150625,2060,2060,2060,2060,0
20240927,185300,2150625,2060,2060,2060,2060,0
20240927,185200,2150625,2060,2060,2060,2060,0
20240927,185100,2150625,2060,2060,2060,2060,0
20240927,185000,2150625,2060,2060,2060,2060,0
20240927,184900,2150625,2060,2060,2060,2060,1
20240927,184800,2150625,2060,2060,2060,2060,0
20240927,184700,2150625,2060,2060,2060,2060,0
20240927,184600,2150625,2060,2060,2060,2060,0
20240927,184500,2150625,2060,2060,2060,2060,0
20240927,184400,2150625,2060,2060,2060,2060,0
20240927,184300,2150625,2060,2060,2060,2060,0
20240927,184200,2150625,2060,2060,2060,2060,0
20240927,184100,2150625,2060,2060,2060,2060,0
20240927,184000,2150625,2060,2060,2060,2060,0
20240927,183900,2150625,2060,2060,2060,2060,0
20240927,183800,2150625,2060,2060,2060,2060,0
20240927,183700,2150625,2060,2060,2060,2060,0
20240927,183600,2150625,2060,2060,2060,2060,0
20240927,183500,2150625,2060,2060,2060,2060,0
20240927,183400,2150625,2060,2060,2060,2060,0
20240927,183300,2150625,2060,2060,2060,2060,0
20240927,183200,2150625,2060,2060,2060,2060,0
20240927,183100,2150625,2060,2060,2060,2060,0
20240927,183000,2150625,2060,2060,2060,2060,0
20240927,182900,2150625,2060,2060,2060,2060,0
20240927,182800,2150625,2060,2060,2060,2060,0
20240927,182700,2150625,2060,2060,2060,2060,0
20240927,182600,2150625,2060,2060,2060,2060,0
20240927,182500,2150625,2060,2060,2060,2060,0
20240927,182400,2150625,2060,2060,2060,2060,0
20240927,182300,2150625,2060,2060,2060,2060,0
20240927,182200,2150625,2060,2060,2060,2060,0
20240927,182100,2150625,2060,2060,2060,2060,0
20240927,182000,2150625,2060,2060,2060,2060,0
20240927,181900,2150625,2060,2060,2060,2060,1
20240927,181800,2150625,2060,2060,2060,2060,0
20240927,181700,2150625,2060,2060,2060,2060,0
20240927,181600,2150625,2060,2060,2060,2060,0
20240927,181500,2150625,2060,2060,2060,2060,0
20240927,181400,2150625,2060,2060,2060,2060,0
20240927,181300,2150625,2060,2060,2060,2060,0
20240927,181200,2150625,2060,2060,2060,2060,0
20240927,181100,2150625,2060,2060,2060,2060,0
20240927,181000,2150625,2060,2060,2060,2060,0
20240927,180900,2150625,2060,2060,2060,2060,0
20240927,180800,2150625,2060,2060,2060,2060,0
20240927,180700,2150625,2060,2060,2060,2060,0
20240927,180600,2150625,2060,2060,2060,2060,0
20240927,180500,2150625,2060,2060,2060,2060,0
20240927,180400,2150625,2060,2060,2060,2060,0
20240927,180300,2150625,2060,2060,2060,2060,0
20240927,180200,2150625,2060,2060,2060,2060,0
20240927,180100,2150625,2060,2060,2060,2060,0
20240927,180000,2150625,2060,2060,2060,2060,0
20240927,175900,2150625,2060,2060,2060,2060,0
20240927,175800,2150625,2060,2060,2060,2060,0
20240927,175700,2150625,2060,2060,2060,2060,0
20240927,175600,2150625,2060,2060,2060,2060,0
20240927,175500,2150625,2060,2060,2060,2060,0
20240927,175400,2150625,2060,2060,2060,2060,0
20240927,175300,2150625,2060,2060,2060,2060,0
20240927,175200,2150625,2060,2060,2060,2060,0
20240927,175100,2150625,2060,2060,2060,2060,0
20240927,175000,2150625,2060,2060,2060,2060,0
20240927,174900,2150625,2060,2060,2060,2060,1
20240927,174800,2150625,2060,2060,2060,2060,0
20240927,174700,2150625,2060,2060,2060,2060,0
20240927,174600,2150625,2060,2060,2060,2060,0
20240927,174500,2150625,2060,2060,2060,2060,0
20240927,174400,2150625,2060,2060,2060,2060,0
20240927,174300,2150625,2060,2060,2060,2060,0
20240927,174200,2150625,2060,2060,2060,2060,0
20240927,174100,2150625,2060,2060,2060,2060,0
20240927,174000,2150625,2060,2060,2060,2060,0
20240927,173900,2150625,2060,2060,2060,2060,0
20240927,173800,2150625,2060,2060,2060,2060,0
20240927,173700,2150625,2060,2060,2060,2060,0
20240927,173600,2150625,2060,2060,2060,2060,0
20240927,173500,2150625,2060,2060,2060,2060,0
20240927,173400,2150625,2060,2060,2060,2060,0
20240927,173300,2150625,2060,2060,2060,2060,0
20240927,173200,2150625,2060,2060,2060,2060,0
20240927,173100,2150625,2060,2060,2060,2060,0
20240927,173000,2150625,2060,2060,2060,2060,0
20240927,172900,2150625,2060,2060,2060,2060,0
20240927,172800,2150625,2060,2060,2060,2060,0
20240927,172700,2150625,2060,2060,2060,2060,0
20240927,172600,2150625,2060,2060,2060,2060,0
20240927,172500,2150625,2060,2060,2060,2060,0
20240927,172400,2150625,2060,2060,2060,2060,0
20240927,172300,2150625,2060,2060,2060,2060,0
20240927,172200,2150625,2060,2060,2060,2060,0
20240927,172100,2150625,2060,2060,2060,2060,0
20240927,172000,2150625,2060,2060,2060,2060,0
20240927,171900,2150625,2060,2060,2060,2060,1
20240927,171800,2150625,2060,2060,2060,2060,0
20240927,171700,2150625,2060,2060,2060,2060,0
20240927,171600,2150625,2060,2060,2060,2060,0
20240927,171500,2150625,2060,2060,2060,2060,0
20240927,171400,2150625,2060,2060,2060,2060,0
20240927,171300,2150625,2060,2060,2060,2060,0
20240927,171200,2150625,2060,2060,2060,2060,0
20240927,171100,2150625,2060,2060,2060,2060,0
20240927,171000,2150625,2060,2060,2060,2060,0
20240927,170900,2150625,2060,2060,2060,2060,0
20240927,170800,2150625,2060,2060,2060,2060,0
20240927,170700,2150625,2060,2060,2060,2060,0
20240927,170600,2150625,2060,2060,2060,2060,0
20240927,170500,2150625,2060,2060,2060,2060,0
20240927,170400,2150625,2060,2060,2060,2060,0
20240927,170300,2150625,2060,2060,2060,2060,0
20240927,170200,2150625,2060,2060,2060,2060,0
20240927,170100,2150625,2060,2060,2060,2060,0
20240927,170000,2150625,2060,2060,2060,2060,0
20240927,165900,2150625,2060,2060,2060,2060,0
20240927,165800,2150625,2060,2060,2060,2060,0
20240927,165700,2150625,2060,2060,2060,2060,0
20240927,165600,2150625,2060,2060,2060,2060,0
20240927,165500,2150625,2060,2060,2060,2060,0
20240927,165400,2150625,2060,2060,2060,2060,0
20240927,165300,2150625,2060,2060,2060,2060,0
20240927,165200,2150625,2060,2060,2060,2060,0
20240927,165100,2150625,2060,2060,2060,2060,0
20240927,165000,2150625,2060,2060,2060,2060,0
20240927,164900,2150625,2060,2060,2060,2060,1
20240927,164800,2150625,2060,2060,2060,2060,0
20240927,164700,2150625,2060,2060,2060,2060,0
20240927,164600,2150625,2060,2060,2060,2060,0
20240927,164500,2150625,2060,2060,2060,2060,0
20240927,164400,2150625,2060,2060,2060,2060,0
20240927,164300,2150625,2060,2060,2060,2060,0
20240927,164200,2150625,2060,2060,2060,2060,0
20240927,164100,2150625,2060,2060,2060,2060,0
20240927,164000,2150625,2060,2060,2060,2060,0
20240927,163900,2150625,2060,2060,2060,2060,0
20240927,163800,2150625,2060,2060,2060,2060,0
20240927,163700,2150625,2060,2060,2060,2060,0
20240927,163600,2150625,2060,2060,2060,2060,0
20240927,163500,2150625,2060,2060,2060,2060,0
20240927,163400,2150625,2060,2060,2060,2060,0
20240927,163300,2150625,2060,2060,2060,2060,0
20240927,163200,2150625,2060,2060,2060,2060,0
20240927,163100,2150625,2060,2060,2060,2060,0
20240927,163000,2150625,2060,2060,2060,2060,0
20240927,162900,2150625,2060,2060,2060,2060,0
20240927,162800,2150625,2060,2060,2060,2060,0
20240927,162700,2150625,2060,2060,2060,2060,0
20240927,162600,2150625,2060,2060,2060,2060,0
20240927,162500,2150625,2060,2060,2060,2060,0
20240927,162400,2150625,2060,2060,2060,2060,0
20240927,162300,2150625,2060,2060,2060,2060,0
20240927,162200,2150625,2060,2060,2060,2060,0
20240927,162100,2150625,2060,2060,2060,2060,0
20240927,162000,2150625,2060,2060,2060,2060,0
20240927,161900,2150625,2060,2060,2060,2060,1
20240927,161800,2150625,2060,2060,2060,2060,0
20240927,161700,2150625,2060,2060,2060,2060,0
20240927,161600,2150625,2060,2060,2060,2060,0
20240927,161500,2150625,2060,2060,2060,2060,0
20240927,161400,2150625,2060,2060,2060,2060,0
20240927,161300,2150625,2060,2060,2060,2060,0
20240927,161200,2150625,2060,2060,2060,2060,0
20240927,161100,2150625,2060,2060,2060,2060,0
20240927,161000,2150625,2060,2060,2060,2060,0
20240927,160900,2150625,2060,2060,2060,2060,0
20240927,160800,2150625,2060,2060,2060,2060,0
20240927,160700,2150625,2060,2060,2060,2060,0
20240927,160600,2150625,2060,2060,2060,2060,0
20240927,160500,2150625,2060,2060,2060,2060,0
20240927,160400,2150625,2060,2060,2060,2060,0
20240927,160300,2150625,2060,2060,2060,2060,0
20240927,160200,2150625,2060,2060,2060,2060,0
20240927,160100,2150625,2060,2060,2060,2060,0
20240927,160000,2150625,2060,2060,2060,2060,0
20240927,155900,2150625,2060,2060,2060,2060,0
20240927,155800,2150625,2060,2060,2060,2060,0
20240927,155700,2150625,2060,2060,2060,2060,0
20240927,155600,2150625,2060,2060,2060,2060,0
20240927,155500,2150625,2060,2060,2060,2060,0
20240927,155400,2150625,2060,2060,2060,2060,0
20240927,155300,2150625,2060,2060,2060,2060,0
20240927,155200,2150625,2060,2060,2060,2060,0
20240927,155100,2150625,2060,2060,2060,2060,0
20240927,155000,2150625,2060,2060,2060,2060,0
20240927,154900,2150625,2060,2060,2060,2060,1
20240927,154800,2150625,2060,2060,2060,2060,0
20240927,154700,2150625,2060,2060,2060,2060,0
20240927,154600,2150625,2060,2060,2060,2060,0
20240927,154500,2150625,2060,2060,2060,2060,0
20240927,154400,2150625,2060,2060,2060,2060,0
20240927,154300,2150625,2060,2060,2060,2060,0
20240927,154200,2150625,2060,2060,2060,2060,0
20240927,154100,2150625,2060,2060,2060,2060,0
20240927,154000,2150625,2060,2060,2060,2060,0
20240927,153900,2150625,2060,2060,2060,2060,0
20240927,153800,2150625,2060,2060,2060,2060,0
20240927,153700,2150625,2060,2060,2060,2060,0
20240927,153600,2150625,2060,2060,2060,2060,0
20240927,153500,2150625,2060,2060,2060,2060,0
20240927,153400,2150625,2060,2060,2060,2060,0
20240927,153300,2150625,2060,2060,2060,2060,0
20240927,153200,2150625,2060,2060,2060,2060,0
20240927,153100,2150625,2060,2060,2060,2060,0
20240927,153000,2150625,2060,2060,2060,2060,0
20240927,152900,2150625,2060,2060,2060,2060,0
20240927,152800,2150625,2060,2060,2060,2060,0
20240927,152700,2150625,2060,2060,2060,2060,0
20240927,152600,2150625,2060,2060,2060,2060,0
20240927,152500,2150625,2060,2060,2060,2060,0
20240927,152400,2150625,2060,2060,2060,2060,0
20240927,152300,2150625,2060,2060,2060,2060,0
20240927,152200,2150625,2060,2060,2060,2060,0
20240927,152100,2150625,2060,2060,2060,2060,0
20240927,152000,2150625,2060,2060,2060,2060,0
20240927,151900,2150625,2060,2060,2060,2060,0
20240927,151800,2150625,2060,2060,2060,2060,0
20240927,151700,2150625,2060,2060,2060,2060,0
20240927,151600,2150625,2060,2060,2060,2060,0
20240927,151500,2150625,2060,2060,2060,2060,0
20240927,151400,2150625,2060,2060,2060,2060,0
20240927,151300,2150625,2060,2060,2060,2060,0
20240927,151200,2150625,2060,2060,2060,2060,0
20240927,151100,2150625,2060,2060,2060,2060,0
20240927,151000,2150625,2060,2060,2060,2060,0
20240927,150900,2150625,2060,2060,2060,2060,0
20240927,150800,2150625,2060,2060,2060,2060,0
20240927,150700,2150625,2060,2060,2060,2060,0
20240927,150600,2150625,2060,2060,2060,2060,0
20240927,150500,2150625,2060,2060,2060,2060,0
20240927,150400,2150625,2060,2060,2060,2060,0
20240927,150300,2150625,2060,2060,2060,2060,0
20240927,150200,2150625,2060,2060,2060,2060,0
20240927,150100,2150625,2060,2060,2060,2060,0
20240927,150000,2150625,2060,2060,2060,2060,0
20240927,145900,2150625,2060,2060,2060,2060,0
20240927,145800,2150625,2060,2060,2060,2060,0
20240927,145700,2150625,2060,2060,2060,2060,0
20240927,145600,2150625,2060,2060,2060,2060,0
20240927,145500,2150625,2060,2060,2060,2060,0
20240927,145400,2150625,2060,2060,2060,2060,1
20240927,145300,2148565,2060,2060,2060,2060,0
20240927,145200,2148565,2060,2060,2060,2060,0
20240927,145100,2148565,2060,2060,2060,2060,0
20240927,145000,2148565,2060,2060,2060,2060,0
20240927,144900,2148565,2060,2060,2060,2060,0
20240927,144800,2148565,2060,2060,2060,2060,0
20240927,144700,2148565,2060,2060,2060,2060,0
20240927,144600,2148565,2060,2060,2060,2060,0
20240927,144500,2148565,2060,2060,2060,2060,0
20240927,144400,2148565,2060,2060,2060,2060,0
20240927,144300,2148565,2060,2060,2060,2060,0
20240927,144200,2148565,2060,2060,2060,2060,0
20240927,144100,2148565,2060,2060,2060,2060,0
20240927,144000,2148565,2060,2060,2060,2060,0
20240927,143900,2148565,2060,2060,2060,2060,5
20240927,143800,2138265,2055,2055,2055,2055,0
20240927,143700,2138265,2055,2055,2055,2055,0
20240927,143600,2138265,2055,2055,2055,2055,3
20240927,143500,2132100,2060,2060,2060,2060,0
20240927,143400,2132100,2060,2060,2060,2060,0
20240927,143300,2132100,2060,2060,2060,2060,0
20240927,143200,2132100,2060,2060,2060,2060,0
20240927,143100,2132100,2060,2060,2060,2060,0
20240927,143000,2132100,2060,2060,2060,2060,0
20240927,142900,2132100,2060,2060,2060,2060,0
20240927,142800,2132100,2060,2060,2060,2060,0
20240927,142700,2132100,2060,2060,2060,2060,0
20240927,142600,2132100,2060,2060,2060,2060,0
20240927,142500,2132100,2060,2060,2060,2060,0
20240927,142400,2132100,2060,2060,2060,2060,0
20240927,142300,2132100,2060,2060,2060,2060,0
20240927,142200,2132100,2060,2060,2060,2060,0
20240927,142100,2132100,2060,2060,2060,2060,0
20240927,142000,2132100,2060,2060,2060,2060,0
20240927,141900,2132100,2060,2060,2060,2060,0
20240927,141800,2132100,2060,2060,2060,2060,0
20240927,141700,2132100,2060,2060,2060,2060,0
20240927,141600,2132100,2060,2060,2060,2060,0
20240927,141500,2132100,2060,2060,2060,2060,0
20240927,141400,2132100,2060,2060,2060,2060,0
20240927,141300,2132100,2060,2060,2060,2060,0
20240927,141200,2132100,2060,2060,2060,2060,0
20240927,141100,2132100,2060,2060,2060,2060,0
20240927,141000,2132100,2060,2060,2060,2060,0
20240927,140900,2132100,2060,2060,2060,2060,0
20240927,140800,2132100,2060,2060,2060,2060,0
20240927,140700,2132100,2060,2060,2060,2060,0
20240927,140600,2132100,2060,2060,2060,2060,0
20240927,140500,2132100,2060,2060,2060,2060,0
20240927,140400,2132100,2060,2060,2060,2060,0
20240927,140300,2132100,2060,2060,2060,2060,0
20240927,140200,2132100,2060,2060,2060,2060,0
20240927,140100,2132100,2060,2060,2060,2060,0
20240927,140000,2132100,2060,2060,2060,2060,0
20240927,135900,2132100,2060,2060,2060,2060,0
20240927,135800,2132100,2060,2060,2060,2060,0
20240927,135700,2132100,2060,2060,2060,2060,0
20240927,135600,2132100,2060,2060,2060,2060,0
20240927,135500,2132100,2060,2060,2060,2060,0
20240927,135400,2132100,2060,2060,2060,2060,0
20240927,135300,2132100,2060,2060,2060,2060,0
20240927,135200,2132100,2060,2060,2060,2060,0
20240927,135100,2132100,2060,2060,2060,2060,0
20240927,135000,2132100,2060,2060,2060,2060,0
20240927,134900,2132100,2060,2060,2060,2060,0
20240927,134800,2132100,2060,2060,2060,2060,0
20240927,134700,2132100,2060,2060,2060,2060,0
20240927,134600,2132100,2060,2060,2060,2060,0
20240927,134500,2132100,2060,2060,2060,2060,0
20240927,134400,2132100,2060,2060,2060,2060,0
20240927,134300,2132100,2060,2060,2060,2060,0
20240927,134200,2132100,2060,2060,2060,2060,0
20240927,134100,2132100,2060,2060,2060,2060,0
20240927,134000,2132100,2060,2060,2060,2060,0
20240927,133900,2132100,2060,2060,2060,2060,0
20240927,133800,2132100,2060,2060,2060,2060,0
20240927,133700,2132100,2060,2060,2060,2060,0
20240927,133600,2132100,2060,2060,2060,2060,0
20240927,133500,2132100,2060,2060,2060,2060,0
20240927,133400,2132100,2060,2060,2060,2060,0
20240927,133300,2132100,2060,2060,2060,2060,0
20240927,133200,2132100,2060,2060,2060,2060,0
20240927,133100,2132100,2060,2060,2060,2060,0
20240927,133000,2132100,2060,2060,2060,2060,0
20240927,132900,2132100,2060,2060,2060,2060,0
20240927,132800,2132100,2060,2060,2060,2060,0
20240927,132700,2132100,2060,2060,2060,2060,0
20240927,132600,2132100,2060,2060,2060,2060,0
20240927,132500,2132100,2060,2060,2060,2060,0
20240927,132400,2132100,2060,2060,2060,2060,0
20240927,132300,2132100,2060,2060,2060,2060,0
20240927,132200,2132100,2060,2060,2060,2060,0
20240927,132100,2132100,2060,2060,2060,2060,0
20240927,132000,2132100,2060,2060,2060,2060,0
20240927,131900,2132100,2060,2060,2060,2060,0
20240927,131800,2132100,2060,2060,2060,2060,0
20240927,131700,2132100,2060,2060,2060,2060,0
20240927,131600,2132100,2060,2060,2060,2060,0
20240927,131500,2132100,2060,2060,2060,2060,0
20240927,131400,2132100,2060,2060,2060,2060,0
20240927,131300,2132100,2060,2060,2060,2060,0
20240927,131200,2132100,2060,2060,2060,2060,0
20240927,131100,2132100,2060,2060,2060,2060,0
20240927,131000,2132100,2060,2060,2060,2060,0
20240927,130900,2132100,2060,2060,2060,2060,0
20240927,130800,2132100,2060,2060,2060,2060,0
20240927,130700,2132100,2060,2060,2060,2060,0
20240927,130600,2132100,2060,2060,2060,2060,0
20240927,130500,2132100,2060,2060,2060,2060,0
20240927,130400,2132100,2060,2060,2060,2060,0
20240927,130300,2132100,2060,2060,2060,2060,0
20240927,130200,2132100,2060,2060,2060,2060,0
20240927,130100,2132100,2060,2060,2060,2060,0
20240927,130000,2132100,2060,2060,2060,2060,0
20240927,125900,2132100,2060,2060,2060,2060,0
20240927,125800,2132100,2060,2060,2060,2060,0
20240927,125700,2132100,2060,2060,2060,2060,0
20240927,125600,2132100,2060,2060,2060,2060,0
20240927,125500,2132100,2060,2060,2060,2060,0
20240927,125400,2132100,2060,2060,2060,2060,0
20240927,125300,2132100,2060,2060,2060,2060,0
20240927,125200,2132100,2060,2060,2060,2060,0
20240927,125100,2132100,2060,2060,2060,2060,0
20240927,125000,2132100,2060,2060,2060,2060,0
20240927,124900,2132100,2060,2060,2060,2060,1001
20240927,124800,70040,2060,2060,2060,2060,0
20240927,124700,70040,2060,2060,2060,2060,0
20240927,124600,70040,2060,2060,2060,2060,0
20240927,124500,70040,2060,2060,2060,2060,0
20240927,124400,70040,2060,2060,2060,2060,0
20240927,124300,70040,2060,2060,2060,2060,0
20240927,124200,70040,2060,2060,2060,2060,0
20240927,124100,70040,2060,2060,2060,2060,0
20240927,124000,70040,2060,2060,2060,2060,0
20240927,123900,70040,2060,2060,2060,2060,0
20240927,123800,70040,2060,2060,2060,2060,0
20240927,123700,70040,2060,2060,2060,2060,0
20240927,123600,70040,2060,2060,2060,2060,0
20240927,123500,70040,2060,2060,2060,2060,0
20240927,123400,70040,2060,2060,2060,2060,0
20240927,123300,70040,2060,2060,2060,2060,0
20240927,123200,70040,2060,2060,2060,2060,0
20240927,123100,70040,2060,2060,2060,2060,0
20240927,123000,70040,2060,2060,2060,2060,0
20240927,122900,70040,2060,2060,2060,2060,0
20240927,122800,70040,2060,2060,2060,2060,0
20240927,122700,70040,2060,2060,2060,2060,0
20240927,122600,70040,2060,2060,2060,2060,0
20240927,122500,70040,2060,2060,2060,2060,0
20240927,122400,70040,2060,2060,2060,2060,0
20240927,122300,70040,2060,2060,2060,2060,0
20240927,122200,70040,2060,2060,2060,2060,0
20240927,122100,70040,2060,2060,2060,2060,0
20240927,122000,70040,2060,2060,2060,2060,0
20240927,121900,70040,2060,2060,2060,2060,0
20240927,121800,70040,2060,2060,2060,2060,0
20240927,121700,70040,2060,2060,2060,2060,0
20240927,121600,70040,2060,2060,2060,2060,0
20240927,121500,70040,2060,2060,2060,2060,0
20240927,121400,70040,2060,2060,2060,2060,0
20240927,121300,70040,2060,2060,2060,2060,0
20240927,121200,70040,2060,2060,2060,2060,0
20240927,121100,70040,2060,2060,2060,2060,0
20240927,121000,70040,2060,2060,2060,2060,0
20240927,120900,70040,2060,2060,2060,2060,0
20240927,120800,70040,2060,2060,2060,2060,0
20240927,120700,70040,2060,2060,2060,2060,0
20240927,120600,70040,2060,2060,2060,2060,0
20240927,120500,70040,2060,2060,2060,2060,0
20240927,120400,70040,2060,2060,2060,2060,0
20240927,120300,70040,2060,2060,2060,2060,0
20240927,120200,70040,2060,2060,2060,2060,0
20240927,120100,70040,2060,2060,2060,2060,0
20240927,120000,70040,2060,2060,2060,2060,0
20240927,115900,70040,2060,2060,2060,2060,0
20240927,115800,70040,2060,2060,2060,2060,0
20240927,115700,70040,2060,2060,2060,2060,0
20240927,115600,70040,2060,2060,2060,2060,0
20240927,115500,70040,2060,2060,2060,2060,0
20240927,115400,70040,2060,2060,2060,2060,0
20240927,115300,70040,2060,2060,2060,2060,0
20240927,115200,70040,2060,2060,2060,2060,0
20240927,115100,70040,2060,2060,2060,2060,0
20240927,115000,70040,2060,2060,2060,2060,0
20240927,114900,70040,2060,2060,2060,2060,0
20240927,114800,70040,2060,2060,2060,2060,0
20240927,114700,70040,2060,2060,2060,2060,0
20240927,114600,70040,2060,2060,2060,2060,0
20240927,114500,70040,2060,2060,2060,2060,0
20240927,114400,70040,2060,2060,2060,2060,0
20240927,114300,70040,2060,2060,2060,2060,0
20240927,114200,70040,2060,2060,2060,2060,0
20240927,114100,70040,2060,2060,2060,2060,0
20240927,114000,70040,2060,2060,2060,2060,0
20240927,113900,70040,2060,2060,2060,2060,0
20240927,113800,70040,2060,2060,2060,2060,0
20240927,113700,70040,2060,2060,2060,2060,0
20240927,113600,70040,2060,2060,2060,2060,0
20240927,113500,70040,2060,2060,2060,2060,0
20240927,113400,70040,2060,2060,2060,2060,0
20240927,113300,70040,2060,2060,2060,2060,0
20240927,113200,70040,2060,2060,2060,2060,0
20240927,113100,70040,2060,2060,2060,2060,0
20240927,113000,70040,2060,2060,2060,2060,0
20240927,112900,70040,2060,2060,2060,2060,0
20240927,112800,70040,2060,2060,2060,2060,0
20240927,112700,70040,2060,2060,2060,2060,0
20240927,112600,70040,2060,2060,2060,2060,0
20240927,112500,70040,2060,2060,2060,2060,0
20240927,112400,70040,2060,2060,2060,2060,0
20240927,112300,70040,2060,2060,2060,2060,0
20240927,112200,70040,2060,2060,2060,2060,0
20240927,112100,70040,2060,2060,2060,2060,0
20240927,112000,70040,2060,2060,2060,2060,0
20240927,111900,70040,2060,2060,2060,2060,0
20240927,111800,70040,2060,2060,2060,2060,0
20240927,111700,70040,2060,2060,2060,2060,0
20240927,111600,70040,2060,2060,2060,2060,0
20240927,111500,70040,2060,2060,2060,2060,0
20240927,111400,70040,2060,2060,2060,2060,0
20240927,111300,70040,2060,2060,2060,2060,0
20240927,111200,70040,2060,2060,2060,2060,0
20240927,111100,70040,2060,2060,2060,2060,0
20240927,111000,70040,2060,2060,2060,2060,0
20240927,110900,70040,2060,2060,2060,2060,0
20240927,110800,70040,2060,2060,2060,2060,0
20240927,110700,70040,2060,2060,2060,2060,0
20240927,110600,70040,2060,2060,2060,2060,0
20240927,110500,70040,2060,2060,2060,2060,0
20240927,110400,70040,2060,2060,2060,2060,0
20240927,110300,70040,2060,2060,2060,2060,0
20240927,110200,70040,2060,2060,2060,2060,0
20240927,110100,70040,2060,2060,2060,2060,0
20240927,110000,70040,2060,2060,2060,2060,0
20240927,105900,70040,2060,2060,2060,2060,0
20240927,105800,70040,2060,2060,2060,2060,0
20240927,105700,70040,2060,2060,2060,2060,0
20240927,105600,70040,2060,2060,2060,2060,0
20240927,105500,70040,2060,2060,2060,2060,0
20240927,105400,70040,2060,2060,2060,2060,0
20240927,105300,70040,2060,2060,2060,2060,0
20240927,105200,70040,2060,2060,2060,2060,0
20240927,105100,70040,2060,2060,2060,2060,0
20240927,105000,70040,2060,2060,2060,2060,0
20240927,104900,70040,2060,2060,2060,2060,0
20240927,104800,70040,2060,2060,2060,2060,0
20240927,104700,70040,2060,2060,2060,2060,0
20240927,104600,70040,2060,2060,2060,2060,0
20240927,104500,70040,2060,2060,2060,2060,0
20240927,104400,70040,2060,2060,2060,2060,0
20240927,104300,70040,2060,2060,2060,2060,0
20240927,104200,70040,2060,2060,2060,2060,0
20240927,104100,70040,2060,2060,2060,2060,0
20240927,104000,70040,2060,2060,2060,2060,0
20240927,103900,70040,2060,2060,2060,2060,0
20240927,103800,70040,2060,2060,2060,2060,0
20240927,103700,70040,2060,2060,2060,2060,0
20240927,103600,70040,2060,2060,2060,2060,0
20240927,103500,70040,2060,2060,2060,2060,0
20240927,103400,70040,2060,2060,2060,2060,0
20240927,103300,70040,2060,2060,2060,2060,0
20240927,103200,70040,2060,2060,2060,2060,0
20240927,103100,70040,2060,2060,2060,2060,0
20240927,103000,70040,2060,2060,2060,2060,0
20240927,102900,70040,2060,2060,2060,2060,0
20240927,102800,70040,2060,2060,2060,2060,0
20240927,102700,70040,2060,2060,2060,2060,0
20240927,102600,70040,2060,2060,2060,2060,0
20240927,102500,70040,2060,2060,2060,2060,0
20240927,102400,70040,2060,2060,2060,2060,0
20240927,102300,70040,2060,2060,2060,2060,0
20240927,102200,70040,2060,2060,2060,2060,0
20240927,102100,70040,2060,2060,2060,2060,0
20240927,102000,70040,2060,2060,2060,2060,0
20240927,101900,70040,2060,2060,2060,2060,0
20240927,101800,70040,2060,2060,2060,2060,0
20240927,101700,70040,2060,2060,2060,2060,30
20240927,101600,8240,2060,2060,2060,2060,0
20240927,101500,8240,2060,2060,2060,2060,0
20240927,101400,8240,2060,2060,2060,2060,1
20240927,101300,6180,2060,2060,2060,2060,0
20240927,101200,6180,2060,2060,2060,2060,0
20240927,101100,6180,2060,2060,2060,2060,0
20240927,101000,6180,2060,2060,2060,2060,0
20240927,100900,6180,2060,2060,2060,2060,0
20240927,100800,6180,2060,2060,2060,2060,2
20240927,100700,2060,2060,2060,2060,2060,0
20240927,100600,2060,2060,2060,2060,2060,0
20240927,100500,2060,2060,2060,2060,2060,0
20240927,100400,2060,2060,2060,2060,2060,0
20240927,100300,2060,2060,2060,2060,2060,0
20240927,100200,2060,2060,2060,2060,2060,0
20240927,100100,2060,2060,2060,2060,2060,0
20240927,100000,2060,2060,2060,2060,2060,0
20240927,095900,2060,2060,2060,2060,2060,0
20240927,095800,2060,2060,2060,2060,2060,0
20240927,095700,2060,2060,2060,2060,2060,0
20240927,095600,2060,2060,2060,2060,2060,0
20240927,095500,2060,2060,2060,2060,2060,0
20240927,095400,2060,2060,2060,2060,2060,0
20240927,095300,2060,2060,2060,2060,2060,0
20240927,095200,2060,2060,2060,2060,2060,0
20240927,095100,2060,2060,2060,2060,2060,0
20240927,095000,2060,2060,2060,2060,2060,0
20240927,094900,2060,2060,2060,2060,2060,0
20240927,094800,2060,2060,2060,2060,2060,0
20240927,094700,2060,2060,2060,2060,2060,0
20240927,094600,2060,2060,2060,2060,2060,0
20240927,094500,2060,2060,2060,2060,2060,0
20240927,094400,2060,2060,2060,2060,2060,0
20240927,094300,2060,2060,2060,2060,2060,0
20240927,094200,2060,2060,2060,2060,2060,0
20240927,094100,2060,2060,2060,2060,2060,0
20240927,094000,2060,2060,2060,2060,2060,1
20240927,093900,0,2065,2065,2065,2065,0
20240927,093800,0,2065,2065,2065,2065,0
20240927,093700,0,2065,2065,2065,2065,0
20240927,093600,0,2065,2065,2065,2065,0
20240927,093500,0,2065,2065,2065,2065,0
20240927,093400,0,2065,2065,2065,2065,0
20240927,093300,0,2065,2065,2065,2065,0
20240927,093200,0,2065,2065,2065,2065,0
20240927,093100,0,2065,2065,2065,2065,0
20240927,093000,0,2065,2065,2065,2065,0
20240927,092900,0,2065,2065,2065,2065,0
20240927,092800,0,2065,2065,2065,2065,0
20240927,092700,0,2065,2065,2065,2065,0
20240927,092600,0,2065,2065,2065,2065,0
20240927,092500,0,2065,2065,2065,2065,0
20240927,092400,0,2065,2065,2065,2065,0
20240927,092300,0,2065,2065,2065,2065,0
20240927,092200,0,2065,2065,2065,2065,0
20240927,092100,0,2065,2065,2065,2065,0
20240927,092000,0,2065,2065,2065,2065,0
20240927,091900,0,2065,2065,2065,2065,0
20240927,091800,0,2065,2065,2065,2065,0
20240927,091700,0,2065,2065,2065,2065,0
20240927,091600,0,2065,2065,2065,2065,0
20240927,091500,0,2065,2065,2065,2065,0
20240927,091400,0,2065,2065,2065,2065,0
20240927,091300,0,2065,2065,2065,2065,0
20240927,091200,0,2065,2065,2065,2065,0
20240927,091100,0,2065,2065,2065,2065,0
20240927,091000,0,2065,2065,2065,2065,0
20240927,090900,0,2065,2065,2065,2065,0
20240927,090800,0,2065,2065,2065,2065,0
20240927,090700,0,2065,2065,2065,2065,0
20240927,090600,0,2065,2065,2065,2065,0
20240927,090500,0,2065,2065,2065,2065,0
20240927,090400,0,2065,2065,2065,2065,0
20240927,090300,0,2065,2065,2065,2065,0
20240927,090200,0,2065,2065,2065,2065,0
20240927,090100,0,2065,2065,2065,2065,0
20240927,090000,0,2065,2065,2065,2065,0