KissMeData/473370/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,213800,3393125,2045,2045,2045,2045,1
20240904,213700,3393125,2045,2045,2045,2045,0
20240904,213600,3393125,2045,2045,2045,2045,0
20240904,213500,3393125,2045,2045,2045,2045,0
20240904,213400,3393125,2045,2045,2045,2045,0
20240904,213300,3393125,2045,2045,2045,2045,0
20240904,213200,3393125,2045,2045,2045,2045,0
20240904,213100,3393125,2045,2045,2045,2045,0
20240904,213000,3393125,2045,2045,2045,2045,0
20240904,212900,3393125,2045,2045,2045,2045,0
20240904,212800,3393125,2045,2045,2045,2045,0
20240904,212700,3393125,2045,2045,2045,2045,0
20240904,212600,3393125,2045,2045,2045,2045,0
20240904,212500,3393125,2045,2045,2045,2045,0
20240904,212400,3393125,2045,2045,2045,2045,0
20240904,212300,3393125,2045,2045,2045,2045,0
20240904,212200,3393125,2045,2045,2045,2045,0
20240904,212100,3393125,2045,2045,2045,2045,0
20240904,212000,3393125,2045,2045,2045,2045,0
20240904,211900,3393125,2045,2045,2045,2045,0
20240904,211800,3393125,2045,2045,2045,2045,0
20240904,211700,3393125,2045,2045,2045,2045,0
20240904,211600,3393125,2045,2045,2045,2045,0
20240904,211500,3393125,2045,2045,2045,2045,0
20240904,211400,3393125,2045,2045,2045,2045,0
20240904,211300,3393125,2045,2045,2045,2045,0
20240904,211200,3393125,2045,2045,2045,2045,0
20240904,211100,3393125,2045,2045,2045,2045,0
20240904,211000,3393125,2045,2045,2045,2045,0
20240904,210900,3393125,2045,2045,2045,2045,0
20240904,210800,3393125,2045,2045,2045,2045,1
20240904,210700,3393125,2045,2045,2045,2045,0
20240904,210600,3393125,2045,2045,2045,2045,0
20240904,210500,3393125,2045,2045,2045,2045,0
20240904,210400,3393125,2045,2045,2045,2045,0
20240904,210300,3393125,2045,2045,2045,2045,0
20240904,210200,3393125,2045,2045,2045,2045,0
20240904,210100,3393125,2045,2045,2045,2045,0
20240904,210000,3393125,2045,2045,2045,2045,0
20240904,205900,3393125,2045,2045,2045,2045,0
20240904,205800,3393125,2045,2045,2045,2045,0
20240904,205700,3393125,2045,2045,2045,2045,0
20240904,205600,3393125,2045,2045,2045,2045,0
20240904,205500,3393125,2045,2045,2045,2045,0
20240904,205400,3393125,2045,2045,2045,2045,0
20240904,205300,3393125,2045,2045,2045,2045,0
20240904,205200,3393125,2045,2045,2045,2045,0
20240904,205100,3393125,2045,2045,2045,2045,0
20240904,205000,3393125,2045,2045,2045,2045,0
20240904,204900,3393125,2045,2045,2045,2045,0
20240904,204800,3393125,2045,2045,2045,2045,0
20240904,204700,3393125,2045,2045,2045,2045,0
20240904,204600,3393125,2045,2045,2045,2045,0
20240904,204500,3393125,2045,2045,2045,2045,0
20240904,204400,3393125,2045,2045,2045,2045,0
20240904,204300,3393125,2045,2045,2045,2045,0
20240904,204200,3393125,2045,2045,2045,2045,0
20240904,204100,3393125,2045,2045,2045,2045,0
20240904,204000,3393125,2045,2045,2045,2045,0
20240904,203900,3393125,2045,2045,2045,2045,0
20240904,203800,3393125,2045,2045,2045,2045,1
20240904,203700,3393125,2045,2045,2045,2045,0
20240904,203600,3393125,2045,2045,2045,2045,0
20240904,203500,3393125,2045,2045,2045,2045,0
20240904,203400,3393125,2045,2045,2045,2045,0
20240904,203300,3393125,2045,2045,2045,2045,0
20240904,203200,3393125,2045,2045,2045,2045,0
20240904,203100,3393125,2045,2045,2045,2045,0
20240904,203000,3393125,2045,2045,2045,2045,0
20240904,202900,3393125,2045,2045,2045,2045,0
20240904,202800,3393125,2045,2045,2045,2045,0
20240904,202700,3393125,2045,2045,2045,2045,0
20240904,202600,3393125,2045,2045,2045,2045,0
20240904,202500,3393125,2045,2045,2045,2045,0
20240904,202400,3393125,2045,2045,2045,2045,0
20240904,202300,3393125,2045,2045,2045,2045,0
20240904,202200,3393125,2045,2045,2045,2045,0
20240904,202100,3393125,2045,2045,2045,2045,0
20240904,202000,3393125,2045,2045,2045,2045,0
20240904,201900,3393125,2045,2045,2045,2045,0
20240904,201800,3393125,2045,2045,2045,2045,0
20240904,201700,3393125,2045,2045,2045,2045,0
20240904,201600,3393125,2045,2045,2045,2045,0
20240904,201500,3393125,2045,2045,2045,2045,0
20240904,201400,3393125,2045,2045,2045,2045,0
20240904,201300,3393125,2045,2045,2045,2045,0
20240904,201200,3393125,2045,2045,2045,2045,0
20240904,201100,3393125,2045,2045,2045,2045,0
20240904,201000,3393125,2045,2045,2045,2045,0
20240904,200900,3393125,2045,2045,2045,2045,0
20240904,200800,3393125,2045,2045,2045,2045,1
20240904,200700,3393125,2045,2045,2045,2045,0
20240904,200600,3393125,2045,2045,2045,2045,0
20240904,200500,3393125,2045,2045,2045,2045,0
20240904,200400,3393125,2045,2045,2045,2045,0
20240904,200300,3393125,2045,2045,2045,2045,0
20240904,200200,3393125,2045,2045,2045,2045,0
20240904,200100,3393125,2045,2045,2045,2045,0
20240904,200000,3393125,2045,2045,2045,2045,0
20240904,195900,3393125,2045,2045,2045,2045,0
20240904,195800,3393125,2045,2045,2045,2045,0
20240904,195700,3393125,2045,2045,2045,2045,0
20240904,195600,3393125,2045,2045,2045,2045,0
20240904,195500,3393125,2045,2045,2045,2045,0
20240904,195400,3393125,2045,2045,2045,2045,0
20240904,195300,3393125,2045,2045,2045,2045,0
20240904,195200,3393125,2045,2045,2045,2045,0
20240904,195100,3393125,2045,2045,2045,2045,0
20240904,195000,3393125,2045,2045,2045,2045,0
20240904,194900,3393125,2045,2045,2045,2045,0
20240904,194800,3393125,2045,2045,2045,2045,0
20240904,194700,3393125,2045,2045,2045,2045,0
20240904,194600,3393125,2045,2045,2045,2045,0
20240904,194500,3393125,2045,2045,2045,2045,0
20240904,194400,3393125,2045,2045,2045,2045,0
20240904,194300,3393125,2045,2045,2045,2045,0
20240904,194200,3393125,2045,2045,2045,2045,0
20240904,194100,3393125,2045,2045,2045,2045,0
20240904,194000,3393125,2045,2045,2045,2045,0
20240904,193900,3393125,2045,2045,2045,2045,0
20240904,193800,3393125,2045,2045,2045,2045,1
20240904,193700,3393125,2045,2045,2045,2045,0
20240904,193600,3393125,2045,2045,2045,2045,0
20240904,193500,3393125,2045,2045,2045,2045,0
20240904,193400,3393125,2045,2045,2045,2045,0
20240904,193300,3393125,2045,2045,2045,2045,0
20240904,193200,3393125,2045,2045,2045,2045,0
20240904,193100,3393125,2045,2045,2045,2045,0
20240904,193000,3393125,2045,2045,2045,2045,0
20240904,192900,3393125,2045,2045,2045,2045,0
20240904,192800,3393125,2045,2045,2045,2045,0
20240904,192700,3393125,2045,2045,2045,2045,0
20240904,192600,3393125,2045,2045,2045,2045,0
20240904,192500,3393125,2045,2045,2045,2045,0
20240904,192400,3393125,2045,2045,2045,2045,0
20240904,192300,3393125,2045,2045,2045,2045,0
20240904,192200,3393125,2045,2045,2045,2045,0
20240904,192100,3393125,2045,2045,2045,2045,0
20240904,192000,3393125,2045,2045,2045,2045,0
20240904,191900,3393125,2045,2045,2045,2045,0
20240904,191800,3393125,2045,2045,2045,2045,0
20240904,191700,3393125,2045,2045,2045,2045,0
20240904,191600,3393125,2045,2045,2045,2045,0
20240904,191500,3393125,2045,2045,2045,2045,0
20240904,191400,3393125,2045,2045,2045,2045,0
20240904,191300,3393125,2045,2045,2045,2045,0
20240904,191200,3393125,2045,2045,2045,2045,0
20240904,191100,3393125,2045,2045,2045,2045,0
20240904,191000,3393125,2045,2045,2045,2045,0
20240904,190900,3393125,2045,2045,2045,2045,0
20240904,190800,3393125,2045,2045,2045,2045,1
20240904,190700,3393125,2045,2045,2045,2045,0
20240904,190600,3393125,2045,2045,2045,2045,0
20240904,190500,3393125,2045,2045,2045,2045,0
20240904,190400,3393125,2045,2045,2045,2045,0
20240904,190300,3393125,2045,2045,2045,2045,0
20240904,190200,3393125,2045,2045,2045,2045,0
20240904,190100,3393125,2045,2045,2045,2045,0
20240904,190000,3393125,2045,2045,2045,2045,0
20240904,185900,3393125,2045,2045,2045,2045,0
20240904,185800,3393125,2045,2045,2045,2045,0
20240904,185700,3393125,2045,2045,2045,2045,0
20240904,185600,3393125,2045,2045,2045,2045,0
20240904,185500,3393125,2045,2045,2045,2045,0
20240904,185400,3393125,2045,2045,2045,2045,0
20240904,185300,3393125,2045,2045,2045,2045,0
20240904,185200,3393125,2045,2045,2045,2045,0
20240904,185100,3393125,2045,2045,2045,2045,0
20240904,185000,3393125,2045,2045,2045,2045,0
20240904,184900,3393125,2045,2045,2045,2045,0
20240904,184800,3393125,2045,2045,2045,2045,0
20240904,184700,3393125,2045,2045,2045,2045,0
20240904,184600,3393125,2045,2045,2045,2045,0
20240904,184500,3393125,2045,2045,2045,2045,0
20240904,184400,3393125,2045,2045,2045,2045,0
20240904,184300,3393125,2045,2045,2045,2045,0
20240904,184200,3393125,2045,2045,2045,2045,0
20240904,184100,3393125,2045,2045,2045,2045,0
20240904,184000,3393125,2045,2045,2045,2045,0
20240904,183900,3393125,2045,2045,2045,2045,0
20240904,183800,3393125,2045,2045,2045,2045,1
20240904,183700,3393125,2045,2045,2045,2045,0
20240904,183600,3393125,2045,2045,2045,2045,0
20240904,183500,3393125,2045,2045,2045,2045,0
20240904,183400,3393125,2045,2045,2045,2045,0
20240904,183300,3393125,2045,2045,2045,2045,0
20240904,183200,3393125,2045,2045,2045,2045,0
20240904,183100,3393125,2045,2045,2045,2045,0
20240904,183000,3393125,2045,2045,2045,2045,0
20240904,182900,3393125,2045,2045,2045,2045,0
20240904,182800,3393125,2045,2045,2045,2045,0
20240904,182700,3393125,2045,2045,2045,2045,0
20240904,182600,3393125,2045,2045,2045,2045,0
20240904,182500,3393125,2045,2045,2045,2045,0
20240904,182400,3393125,2045,2045,2045,2045,0
20240904,182300,3393125,2045,2045,2045,2045,0
20240904,182200,3393125,2045,2045,2045,2045,0
20240904,182100,3393125,2045,2045,2045,2045,0
20240904,182000,3393125,2045,2045,2045,2045,0
20240904,181900,3393125,2045,2045,2045,2045,0
20240904,181800,3393125,2045,2045,2045,2045,0
20240904,181700,3393125,2045,2045,2045,2045,0
20240904,181600,3393125,2045,2045,2045,2045,0
20240904,181500,3393125,2045,2045,2045,2045,0
20240904,181400,3393125,2045,2045,2045,2045,0
20240904,181300,3393125,2045,2045,2045,2045,0
20240904,181200,3393125,2045,2045,2045,2045,0
20240904,181100,3393125,2045,2045,2045,2045,0
20240904,181000,3393125,2045,2045,2045,2045,0
20240904,180900,3393125,2045,2045,2045,2045,0
20240904,180800,3393125,2045,2045,2045,2045,1
20240904,180700,3393125,2045,2045,2045,2045,0
20240904,180600,3393125,2045,2045,2045,2045,0
20240904,180500,3393125,2045,2045,2045,2045,0
20240904,180400,3393125,2045,2045,2045,2045,0
20240904,180300,3393125,2045,2045,2045,2045,0
20240904,180200,3393125,2045,2045,2045,2045,0
20240904,180100,3393125,2045,2045,2045,2045,0
20240904,180000,3393125,2045,2045,2045,2045,0
20240904,175900,3393125,2045,2045,2045,2045,0
20240904,175800,3393125,2045,2045,2045,2045,0
20240904,175700,3393125,2045,2045,2045,2045,0
20240904,175600,3393125,2045,2045,2045,2045,0
20240904,175500,3393125,2045,2045,2045,2045,0
20240904,175400,3393125,2045,2045,2045,2045,0
20240904,175300,3393125,2045,2045,2045,2045,0
20240904,175200,3393125,2045,2045,2045,2045,0
20240904,175100,3393125,2045,2045,2045,2045,0
20240904,175000,3393125,2045,2045,2045,2045,0
20240904,174900,3393125,2045,2045,2045,2045,0
20240904,174800,3393125,2045,2045,2045,2045,0
20240904,174700,3393125,2045,2045,2045,2045,0
20240904,174600,3393125,2045,2045,2045,2045,0
20240904,174500,3393125,2045,2045,2045,2045,0
20240904,174400,3393125,2045,2045,2045,2045,0
20240904,174300,3393125,2045,2045,2045,2045,0
20240904,174200,3393125,2045,2045,2045,2045,0
20240904,174100,3393125,2045,2045,2045,2045,0
20240904,174000,3393125,2045,2045,2045,2045,0
20240904,173900,3393125,2045,2045,2045,2045,0
20240904,173800,3393125,2045,2045,2045,2045,1
20240904,173700,3393125,2045,2045,2045,2045,0
20240904,173600,3393125,2045,2045,2045,2045,0
20240904,173500,3393125,2045,2045,2045,2045,0
20240904,173400,3393125,2045,2045,2045,2045,0
20240904,173300,3393125,2045,2045,2045,2045,0
20240904,173200,3393125,2045,2045,2045,2045,0
20240904,173100,3393125,2045,2045,2045,2045,0
20240904,173000,3393125,2045,2045,2045,2045,0
20240904,172900,3393125,2045,2045,2045,2045,0
20240904,172800,3393125,2045,2045,2045,2045,0
20240904,172700,3393125,2045,2045,2045,2045,0
20240904,172600,3393125,2045,2045,2045,2045,0
20240904,172500,3393125,2045,2045,2045,2045,0
20240904,172400,3393125,2045,2045,2045,2045,0
20240904,172300,3393125,2045,2045,2045,2045,0
20240904,172200,3393125,2045,2045,2045,2045,0
20240904,172100,3393125,2045,2045,2045,2045,0
20240904,172000,3393125,2045,2045,2045,2045,0
20240904,171900,3393125,2045,2045,2045,2045,0
20240904,171800,3393125,2045,2045,2045,2045,0
20240904,171700,3393125,2045,2045,2045,2045,0
20240904,171600,3393125,2045,2045,2045,2045,0
20240904,171500,3393125,2045,2045,2045,2045,0
20240904,171400,3393125,2045,2045,2045,2045,0
20240904,171300,3393125,2045,2045,2045,2045,0
20240904,171200,3393125,2045,2045,2045,2045,0
20240904,171100,3393125,2045,2045,2045,2045,0
20240904,171000,3393125,2045,2045,2045,2045,0
20240904,170900,3393125,2045,2045,2045,2045,0
20240904,170800,3393125,2045,2045,2045,2045,1
20240904,170700,3393125,2045,2045,2045,2045,0
20240904,170600,3393125,2045,2045,2045,2045,0
20240904,170500,3393125,2045,2045,2045,2045,0
20240904,170400,3393125,2045,2045,2045,2045,0
20240904,170300,3393125,2045,2045,2045,2045,0
20240904,170200,3393125,2045,2045,2045,2045,0
20240904,170100,3393125,2045,2045,2045,2045,0
20240904,170000,3393125,2045,2045,2045,2045,0
20240904,165900,3393125,2045,2045,2045,2045,0
20240904,165800,3393125,2045,2045,2045,2045,0
20240904,165700,3393125,2045,2045,2045,2045,0
20240904,165600,3393125,2045,2045,2045,2045,0
20240904,165500,3393125,2045,2045,2045,2045,0
20240904,165400,3393125,2045,2045,2045,2045,0
20240904,165300,3393125,2045,2045,2045,2045,0
20240904,165200,3393125,2045,2045,2045,2045,0
20240904,165100,3393125,2045,2045,2045,2045,0
20240904,165000,3393125,2045,2045,2045,2045,0
20240904,164900,3393125,2045,2045,2045,2045,0
20240904,164800,3393125,2045,2045,2045,2045,0
20240904,164700,3393125,2045,2045,2045,2045,0
20240904,164600,3393125,2045,2045,2045,2045,0
20240904,164500,3393125,2045,2045,2045,2045,0
20240904,164400,3393125,2045,2045,2045,2045,0
20240904,164300,3393125,2045,2045,2045,2045,0
20240904,164200,3393125,2045,2045,2045,2045,0
20240904,164100,3393125,2045,2045,2045,2045,0
20240904,164000,3393125,2045,2045,2045,2045,0
20240904,163900,3393125,2045,2045,2045,2045,0
20240904,163800,3393125,2045,2045,2045,2045,1
20240904,163700,3393125,2045,2045,2045,2045,0
20240904,163600,3393125,2045,2045,2045,2045,0
20240904,163500,3393125,2045,2045,2045,2045,0
20240904,163400,3393125,2045,2045,2045,2045,0
20240904,163300,3393125,2045,2045,2045,2045,0
20240904,163200,3393125,2045,2045,2045,2045,0
20240904,163100,3393125,2045,2045,2045,2045,0
20240904,163000,3393125,2045,2045,2045,2045,0
20240904,162900,3393125,2045,2045,2045,2045,0
20240904,162800,3393125,2045,2045,2045,2045,0
20240904,162700,3393125,2045,2045,2045,2045,0
20240904,162600,3393125,2045,2045,2045,2045,0
20240904,162500,3393125,2045,2045,2045,2045,0
20240904,162400,3393125,2045,2045,2045,2045,0
20240904,162300,3393125,2045,2045,2045,2045,0
20240904,162200,3393125,2045,2045,2045,2045,0
20240904,162100,3393125,2045,2045,2045,2045,0
20240904,162000,3393125,2045,2045,2045,2045,0
20240904,161900,3393125,2045,2045,2045,2045,0
20240904,161800,3393125,2045,2045,2045,2045,0
20240904,161700,3393125,2045,2045,2045,2045,0
20240904,161600,3393125,2045,2045,2045,2045,0
20240904,161500,3393125,2045,2045,2045,2045,0
20240904,161400,3393125,2045,2045,2045,2045,0
20240904,161300,3393125,2045,2045,2045,2045,0
20240904,161200,3393125,2045,2045,2045,2045,0
20240904,161100,3393125,2045,2045,2045,2045,0
20240904,161000,3393125,2045,2045,2045,2045,0
20240904,160900,3393125,2045,2045,2045,2045,0
20240904,160800,3393125,2045,2045,2045,2045,1
20240904,160700,3393125,2045,2045,2045,2045,0
20240904,160600,3393125,2045,2045,2045,2045,0
20240904,160500,3393125,2045,2045,2045,2045,0
20240904,160400,3393125,2045,2045,2045,2045,0
20240904,160300,3393125,2045,2045,2045,2045,0
20240904,160200,3393125,2045,2045,2045,2045,0
20240904,160100,3393125,2045,2045,2045,2045,0
20240904,160000,3393125,2045,2045,2045,2045,0
20240904,155900,3393125,2045,2045,2045,2045,0
20240904,155800,3393125,2045,2045,2045,2045,0
20240904,155700,3393125,2045,2045,2045,2045,0
20240904,155600,3393125,2045,2045,2045,2045,0
20240904,155500,3393125,2045,2045,2045,2045,0
20240904,155400,3393125,2045,2045,2045,2045,0
20240904,155300,3393125,2045,2045,2045,2045,0
20240904,155200,3393125,2045,2045,2045,2045,0
20240904,155100,3393125,2045,2045,2045,2045,0
20240904,155000,3393125,2045,2045,2045,2045,0
20240904,154900,3393125,2045,2045,2045,2045,0
20240904,154800,3393125,2045,2045,2045,2045,0
20240904,154700,3393125,2045,2045,2045,2045,0
20240904,154600,3393125,2045,2045,2045,2045,0
20240904,154500,3393125,2045,2045,2045,2045,0
20240904,154400,3393125,2045,2045,2045,2045,0
20240904,154300,3393125,2045,2045,2045,2045,0
20240904,154200,3393125,2045,2045,2045,2045,0
20240904,154100,3393125,2045,2045,2045,2045,0
20240904,154000,3393125,2045,2045,2045,2045,0
20240904,153900,3393125,2045,2045,2045,2045,0
20240904,153800,3393125,2045,2045,2045,2045,1
20240904,153700,3393125,2045,2045,2045,2045,0
20240904,153600,3393125,2045,2045,2045,2045,0
20240904,153500,3393125,2045,2045,2045,2045,0
20240904,153400,3393125,2045,2045,2045,2045,0
20240904,153300,3393125,2045,2045,2045,2045,0
20240904,153200,3393125,2045,2045,2045,2045,0
20240904,153100,3393125,2045,2045,2045,2045,0
20240904,153000,3393125,2045,2045,2045,2045,1
20240904,152900,3391080,2040,2040,2040,2040,0
20240904,152800,3391080,2040,2040,2040,2040,0
20240904,152700,3391080,2040,2040,2040,2040,0
20240904,152600,3391080,2040,2040,2040,2040,0
20240904,152500,3391080,2040,2040,2040,2040,0
20240904,152400,3391080,2040,2040,2040,2040,0
20240904,152300,3391080,2040,2040,2040,2040,0
20240904,152200,3391080,2040,2040,2040,2040,0
20240904,152100,3391080,2040,2040,2040,2040,0
20240904,152000,3391080,2040,2040,2040,2040,0
20240904,151900,3391080,2040,2040,2040,2040,0
20240904,151800,3391080,2040,2040,2040,2040,0
20240904,151700,3391080,2040,2040,2040,2040,0
20240904,151600,3391080,2040,2040,2040,2040,0
20240904,151500,3391080,2040,2040,2040,2040,0
20240904,151400,3391080,2040,2040,2040,2040,0
20240904,151300,3391080,2040,2040,2040,2040,0
20240904,151200,3391080,2040,2040,2040,2040,0
20240904,151100,3391080,2040,2040,2040,2040,0
20240904,151000,3391080,2040,2040,2040,2040,0
20240904,150900,3391080,2040,2040,2040,2040,0
20240904,150800,3391080,2040,2040,2040,2040,0
20240904,150700,3391080,2040,2040,2040,2040,0
20240904,150600,3391080,2040,2040,2040,2040,0
20240904,150500,3391080,2040,2040,2040,2040,0
20240904,150400,3391080,2040,2040,2040,2040,0
20240904,150300,3391080,2040,2040,2040,2040,0
20240904,150200,3391080,2040,2040,2040,2040,0
20240904,150100,3391080,2040,2040,2040,2040,0
20240904,150000,3391080,2040,2040,2040,2040,0
20240904,145900,3391080,2040,2040,2040,2040,0
20240904,145800,3391080,2040,2040,2040,2040,0
20240904,145700,3391080,2040,2040,2040,2040,0
20240904,145600,3391080,2040,2040,2040,2040,0
20240904,145500,3391080,2040,2040,2040,2040,0
20240904,145400,3391080,2040,2040,2040,2040,0
20240904,145300,3391080,2040,2040,2040,2040,0
20240904,145200,3391080,2040,2040,2040,2040,0
20240904,145100,3391080,2040,2040,2040,2040,0
20240904,145000,3391080,2040,2040,2040,2040,0
20240904,144900,3391080,2040,2040,2040,2040,0
20240904,144800,3391080,2040,2040,2040,2040,0
20240904,144700,3391080,2040,2040,2040,2040,0
20240904,144600,3391080,2040,2040,2040,2040,0
20240904,144500,3391080,2040,2040,2040,2040,0
20240904,144400,3391080,2040,2040,2040,2040,0
20240904,144300,3391080,2040,2040,2040,2040,0
20240904,144200,3391080,2040,2040,2040,2040,0
20240904,144100,3391080,2040,2040,2040,2040,0
20240904,144000,3391080,2040,2040,2040,2040,0
20240904,143900,3391080,2040,2040,2040,2040,0
20240904,143800,3391080,2040,2040,2040,2040,0
20240904,143700,3391080,2040,2040,2040,2040,0
20240904,143600,3391080,2040,2040,2040,2040,0
20240904,143500,3391080,2040,2040,2040,2040,0
20240904,143400,3391080,2040,2040,2040,2040,0
20240904,143300,3391080,2040,2040,2040,2040,0
20240904,143200,3391080,2040,2040,2040,2040,0
20240904,143100,3391080,2040,2040,2040,2040,0
20240904,143000,3391080,2040,2040,2040,2040,0
20240904,142900,3391080,2040,2040,2040,2040,0
20240904,142800,3391080,2040,2040,2040,2040,0
20240904,142700,3391080,2040,2040,2040,2040,0
20240904,142600,3391080,2040,2040,2040,2040,0
20240904,142500,3391080,2040,2040,2040,2040,0
20240904,142400,3391080,2040,2040,2040,2040,0
20240904,142300,3391080,2040,2040,2040,2040,0
20240904,142200,3391080,2040,2040,2040,2040,0
20240904,142100,3391080,2040,2040,2040,2040,0
20240904,142000,3391080,2040,2040,2040,2040,0
20240904,141900,3391080,2040,2040,2040,2040,0
20240904,141800,3391080,2040,2040,2040,2040,0
20240904,141700,3391080,2040,2040,2040,2040,0
20240904,141600,3391080,2040,2040,2040,2040,0
20240904,141500,3391080,2040,2040,2040,2040,0
20240904,141400,3391080,2040,2040,2040,2040,0
20240904,141300,3391080,2040,2040,2040,2040,0
20240904,141200,3391080,2040,2040,2040,2040,0
20240904,141100,3391080,2040,2040,2040,2040,0
20240904,141000,3391080,2040,2040,2040,2040,0
20240904,140900,3391080,2040,2040,2040,2040,0
20240904,140800,3391080,2040,2040,2040,2040,0
20240904,140700,3391080,2040,2040,2040,2040,0
20240904,140600,3391080,2040,2040,2040,2040,0
20240904,140500,3391080,2040,2040,2040,2040,0
20240904,140400,3391080,2040,2040,2040,2040,0
20240904,140300,3391080,2040,2040,2040,2040,0
20240904,140200,3391080,2040,2040,2040,2040,0
20240904,140100,3391080,2040,2040,2040,2040,0
20240904,140000,3391080,2040,2040,2040,2040,0
20240904,135900,3391080,2040,2040,2040,2040,0
20240904,135800,3391080,2040,2040,2040,2040,0
20240904,135700,3391080,2040,2040,2040,2040,0
20240904,135600,3391080,2040,2040,2040,2040,0
20240904,135500,3391080,2040,2040,2040,2040,0
20240904,135400,3391080,2040,2040,2040,2040,0
20240904,135300,3391080,2040,2040,2040,2040,0
20240904,135200,3391080,2040,2040,2040,2040,0
20240904,135100,3391080,2040,2040,2040,2040,0
20240904,135000,3391080,2040,2040,2040,2040,0
20240904,134900,3391080,2040,2040,2040,2040,0
20240904,134800,3391080,2040,2040,2040,2040,0
20240904,134700,3391080,2040,2040,2040,2040,0
20240904,134600,3391080,2040,2040,2040,2040,0
20240904,134500,3391080,2040,2040,2040,2040,0
20240904,134400,3391080,2040,2040,2040,2040,0
20240904,134300,3391080,2040,2040,2040,2040,0
20240904,134200,3391080,2040,2040,2040,2040,0
20240904,134100,3391080,2040,2040,2040,2040,0
20240904,134000,3391080,2040,2040,2040,2040,0
20240904,133900,3391080,2040,2040,2040,2040,0
20240904,133800,3391080,2040,2040,2040,2040,0
20240904,133700,3391080,2040,2040,2040,2040,0
20240904,133600,3391080,2040,2040,2040,2040,0
20240904,133500,3391080,2040,2040,2040,2040,0
20240904,133400,3391080,2040,2040,2040,2040,0
20240904,133300,3391080,2040,2040,2040,2040,0
20240904,133200,3391080,2040,2040,2040,2040,0
20240904,133100,3391080,2040,2040,2040,2040,0
20240904,133000,3391080,2040,2040,2040,2040,0
20240904,132900,3391080,2040,2040,2040,2040,0
20240904,132800,3391080,2040,2040,2040,2040,0
20240904,132700,3391080,2040,2040,2040,2040,0
20240904,132600,3391080,2040,2040,2040,2040,0
20240904,132500,3391080,2040,2040,2040,2040,0
20240904,132400,3391080,2040,2040,2040,2040,0
20240904,132300,3391080,2040,2040,2040,2040,0
20240904,132200,3391080,2040,2040,2040,2040,0
20240904,132100,3391080,2040,2040,2040,2040,0
20240904,132000,3391080,2040,2040,2040,2040,0
20240904,131900,3391080,2040,2040,2040,2040,0
20240904,131800,3391080,2040,2040,2040,2040,0
20240904,131700,3391080,2040,2040,2040,2040,0
20240904,131600,3391080,2040,2040,2040,2040,0
20240904,131500,3391080,2040,2040,2040,2040,0
20240904,131400,3391080,2040,2040,2040,2040,0
20240904,131300,3391080,2040,2040,2040,2040,0
20240904,131200,3391080,2040,2040,2040,2040,0
20240904,131100,3391080,2040,2040,2040,2040,0
20240904,131000,3391080,2040,2040,2040,2040,0
20240904,130900,3391080,2040,2040,2040,2040,0
20240904,130800,3391080,2040,2040,2040,2040,0
20240904,130700,3391080,2040,2040,2040,2040,0
20240904,130600,3391080,2040,2040,2040,2040,0
20240904,130500,3391080,2040,2040,2040,2040,0
20240904,130400,3391080,2040,2040,2040,2040,0
20240904,130300,3391080,2040,2040,2040,2040,0
20240904,130200,3391080,2040,2040,2040,2040,0
20240904,130100,3391080,2040,2040,2040,2040,0
20240904,130000,3391080,2040,2040,2040,2040,0
20240904,125900,3391080,2040,2040,2040,2040,0
20240904,125800,3391080,2040,2040,2040,2040,0
20240904,125700,3391080,2040,2040,2040,2040,0
20240904,125600,3391080,2040,2040,2040,2040,0
20240904,125500,3391080,2040,2040,2040,2040,0
20240904,125400,3391080,2040,2040,2040,2040,0
20240904,125300,3391080,2040,2040,2040,2040,0
20240904,125200,3391080,2040,2040,2040,2040,0
20240904,125100,3391080,2040,2040,2040,2040,0
20240904,125000,3391080,2040,2040,2040,2040,0
20240904,124900,3391080,2040,2040,2040,2040,0
20240904,124800,3391080,2040,2040,2040,2040,0
20240904,124700,3391080,2040,2040,2040,2040,0
20240904,124600,3391080,2040,2040,2040,2040,0
20240904,124500,3391080,2040,2040,2040,2040,0
20240904,124400,3391080,2040,2040,2040,2040,0
20240904,124300,3391080,2040,2040,2040,2040,0
20240904,124200,3391080,2040,2040,2040,2040,0
20240904,124100,3391080,2040,2040,2040,2040,0
20240904,124000,3391080,2040,2040,2040,2040,0
20240904,123900,3391080,2040,2040,2040,2040,0
20240904,123800,3391080,2040,2040,2040,2040,0
20240904,123700,3391080,2040,2040,2040,2040,0
20240904,123600,3391080,2040,2040,2040,2040,0
20240904,123500,3391080,2040,2040,2040,2040,0
20240904,123400,3391080,2040,2040,2040,2040,0
20240904,123300,3391080,2040,2040,2040,2040,0
20240904,123200,3391080,2040,2040,2040,2040,0
20240904,123100,3391080,2040,2040,2040,2040,0
20240904,123000,3391080,2040,2040,2040,2040,0
20240904,122900,3391080,2040,2040,2040,2040,0
20240904,122800,3391080,2040,2040,2040,2040,0
20240904,122700,3391080,2040,2040,2040,2040,0
20240904,122600,3391080,2040,2040,2040,2040,0
20240904,122500,3391080,2040,2040,2040,2040,0
20240904,122400,3391080,2040,2040,2040,2040,0
20240904,122300,3391080,2040,2040,2040,2040,0
20240904,122200,3391080,2040,2040,2040,2040,0
20240904,122100,3391080,2040,2040,2040,2040,0
20240904,122000,3391080,2040,2040,2040,2040,0
20240904,121900,3391080,2040,2040,2040,2040,0
20240904,121800,3391080,2040,2040,2040,2040,0
20240904,121700,3391080,2040,2040,2040,2040,5
20240904,121600,3380880,2040,2040,2040,2040,0
20240904,121500,3380880,2040,2040,2040,2040,0
20240904,121400,3380880,2040,2040,2040,2040,0
20240904,121300,3380880,2040,2040,2040,2040,0
20240904,121200,3380880,2040,2040,2040,2040,0
20240904,121100,3380880,2040,2040,2040,2040,0
20240904,121000,3380880,2040,2040,2040,2040,0
20240904,120900,3380880,2040,2040,2040,2040,0
20240904,120800,3380880,2040,2040,2040,2040,0
20240904,120700,3380880,2040,2040,2040,2040,0
20240904,120600,3380880,2040,2040,2040,2040,0
20240904,120500,3380880,2040,2040,2040,2040,0
20240904,120400,3380880,2040,2040,2040,2040,0
20240904,120300,3380880,2040,2040,2040,2040,0
20240904,120200,3380880,2040,2040,2040,2040,0
20240904,120100,3380880,2040,2040,2040,2040,0
20240904,120000,3380880,2040,2040,2040,2040,0
20240904,115900,3380880,2040,2040,2040,2040,0
20240904,115800,3380880,2040,2040,2040,2040,0
20240904,115700,3380880,2040,2040,2040,2040,0
20240904,115600,3380880,2040,2040,2040,2040,0
20240904,115500,3380880,2040,2040,2040,2040,0
20240904,115400,3380880,2040,2040,2040,2040,0
20240904,115300,3380880,2040,2040,2040,2040,0
20240904,115200,3380880,2040,2040,2040,2040,0
20240904,115100,3380880,2040,2040,2040,2040,0
20240904,115000,3380880,2040,2040,2040,2040,0
20240904,114900,3380880,2040,2040,2040,2040,0
20240904,114800,3380880,2040,2040,2040,2040,0
20240904,114700,3380880,2040,2040,2040,2040,0
20240904,114600,3380880,2040,2040,2040,2040,0
20240904,114500,3380880,2040,2040,2040,2040,0
20240904,114400,3380880,2040,2040,2040,2040,0
20240904,114300,3380880,2040,2040,2040,2040,0
20240904,114200,3380880,2040,2040,2040,2040,0
20240904,114100,3380880,2040,2040,2040,2040,0
20240904,114000,3380880,2040,2040,2040,2040,0
20240904,113900,3380880,2040,2040,2040,2040,0
20240904,113800,3380880,2040,2040,2040,2040,0
20240904,113700,3380880,2040,2040,2040,2040,0
20240904,113600,3380880,2040,2040,2040,2040,0
20240904,113500,3380880,2040,2040,2040,2040,0
20240904,113400,3380880,2040,2040,2040,2040,0
20240904,113300,3380880,2040,2040,2040,2040,0
20240904,113200,3380880,2040,2040,2040,2040,0
20240904,113100,3380880,2040,2040,2040,2040,0
20240904,113000,3380880,2040,2040,2040,2040,500
20240904,112900,2360880,2045,2045,2045,2045,0
20240904,112800,2360880,2045,2045,2045,2045,0
20240904,112700,2360880,2045,2045,2045,2045,0
20240904,112600,2360880,2045,2045,2045,2045,0
20240904,112500,2360880,2045,2045,2045,2045,0
20240904,112400,2360880,2045,2045,2045,2045,0
20240904,112300,2360880,2045,2045,2045,2045,0
20240904,112200,2360880,2045,2045,2045,2045,0
20240904,112100,2360880,2045,2045,2045,2045,0
20240904,112000,2360880,2045,2045,2045,2045,81
20240904,111900,2195235,2040,2040,2040,2040,0
20240904,111800,2195235,2040,2040,2040,2040,0
20240904,111700,2195235,2040,2040,2040,2040,0
20240904,111600,2195235,2040,2040,2040,2040,0
20240904,111500,2195235,2040,2040,2040,2040,0
20240904,111400,2195235,2040,2040,2040,2040,0
20240904,111300,2195235,2040,2040,2040,2040,0
20240904,111200,2195235,2040,2040,2040,2040,0
20240904,111100,2195235,2040,2040,2040,2040,0
20240904,111000,2195235,2040,2040,2040,2040,0
20240904,110900,2195235,2040,2040,2040,2040,0
20240904,110800,2195235,2040,2040,2040,2040,0
20240904,110700,2195235,2040,2040,2040,2040,0
20240904,110600,2195235,2040,2040,2040,2040,1000
20240904,110500,155235,2040,2040,2040,2040,0
20240904,110400,155235,2040,2040,2040,2040,0
20240904,110300,155235,2040,2040,2040,2040,0
20240904,110200,155235,2040,2040,2040,2040,0
20240904,110100,155235,2040,2040,2040,2040,0
20240904,110000,155235,2040,2040,2040,2040,0
20240904,105900,155235,2040,2040,2040,2040,0
20240904,105800,155235,2040,2040,2040,2040,0
20240904,105700,155235,2040,2040,2040,2040,0
20240904,105600,155235,2040,2040,2040,2040,0
20240904,105500,155235,2040,2040,2040,2040,0
20240904,105400,155235,2040,2040,2040,2040,0
20240904,105300,155235,2040,2040,2040,2040,0
20240904,105200,155235,2040,2040,2040,2040,0
20240904,105100,155235,2040,2040,2040,2040,0
20240904,105000,155235,2040,2040,2040,2040,0
20240904,104900,155235,2040,2040,2040,2040,0
20240904,104800,155235,2040,2040,2040,2040,0
20240904,104700,155235,2040,2040,2040,2040,0
20240904,104600,155235,2040,2040,2040,2040,0
20240904,104500,155235,2040,2040,2040,2040,0
20240904,104400,155235,2040,2040,2040,2040,0
20240904,104300,155235,2040,2040,2040,2040,0
20240904,104200,155235,2040,2040,2040,2040,0
20240904,104100,155235,2040,2040,2040,2040,0
20240904,104000,155235,2040,2040,2040,2040,0
20240904,103900,155235,2040,2040,2040,2040,0
20240904,103800,155235,2040,2040,2040,2040,0
20240904,103700,155235,2040,2040,2040,2040,0
20240904,103600,155235,2040,2040,2040,2040,0
20240904,103500,155235,2040,2040,2040,2040,0
20240904,103400,155235,2040,2040,2040,2040,0
20240904,103300,155235,2040,2040,2040,2040,0
20240904,103200,155235,2040,2040,2040,2040,0
20240904,103100,155235,2040,2040,2040,2040,0
20240904,103000,155235,2040,2040,2040,2040,0
20240904,102900,155235,2040,2040,2040,2040,0
20240904,102800,155235,2040,2040,2040,2040,0
20240904,102700,155235,2040,2040,2040,2040,0
20240904,102600,155235,2040,2040,2040,2040,0
20240904,102500,155235,2040,2040,2040,2040,0
20240904,102400,155235,2040,2040,2040,2040,0
20240904,102300,155235,2040,2040,2040,2040,0
20240904,102200,155235,2040,2040,2040,2040,0
20240904,102100,155235,2040,2040,2040,2040,0
20240904,102000,155235,2040,2040,2040,2040,0
20240904,101900,155235,2040,2040,2040,2040,0
20240904,101800,155235,2040,2040,2040,2040,0
20240904,101700,155235,2040,2040,2040,2040,0
20240904,101600,155235,2040,2040,2040,2040,0
20240904,101500,155235,2040,2040,2040,2040,0
20240904,101400,155235,2040,2040,2040,2040,0
20240904,101300,155235,2040,2040,2040,2040,0
20240904,101200,155235,2040,2040,2040,2040,0
20240904,101100,155235,2040,2040,2040,2040,0
20240904,101000,155235,2040,2040,2040,2040,0
20240904,100900,155235,2040,2040,2040,2040,0
20240904,100800,155235,2040,2040,2040,2040,0
20240904,100700,155235,2040,2040,2040,2040,0
20240904,100600,155235,2040,2040,2040,2040,0
20240904,100500,155235,2040,2040,2040,2040,0
20240904,100400,155235,2040,2040,2040,2040,0
20240904,100300,155235,2040,2040,2040,2040,0
20240904,100200,155235,2040,2040,2040,2040,0
20240904,100100,155235,2040,2040,2040,2040,0
20240904,100000,155235,2040,2040,2040,2040,0
20240904,095900,155235,2040,2040,2040,2040,0
20240904,095800,155235,2040,2040,2040,2040,0
20240904,095700,155235,2040,2040,2040,2040,0
20240904,095600,155235,2040,2040,2040,2040,0
20240904,095500,155235,2040,2040,2040,2040,0
20240904,095400,155235,2040,2040,2040,2040,0
20240904,095300,155235,2040,2040,2040,2040,0
20240904,095200,155235,2040,2040,2040,2040,0
20240904,095100,155235,2040,2040,2040,2040,0
20240904,095000,155235,2040,2040,2040,2040,0
20240904,094900,155235,2040,2040,2040,2040,0
20240904,094800,155235,2040,2040,2040,2040,0
20240904,094700,155235,2040,2040,2040,2040,35
20240904,094600,83835,2045,2045,2045,2045,35
20240904,094500,12260,2045,2045,2045,2045,0
20240904,094400,12260,2045,2045,2045,2045,0
20240904,094300,12260,2045,2045,2045,2045,0
20240904,094200,12260,2045,2045,2045,2045,0
20240904,094100,12260,2045,2045,2045,2045,0
20240904,094000,12260,2045,2045,2045,2045,0
20240904,093900,12260,2045,2045,2045,2045,0
20240904,093800,12260,2045,2045,2045,2045,5
20240904,093700,2035,2035,2035,2035,2035,0
20240904,093600,2035,2035,2035,2035,2035,0
20240904,093500,2035,2035,2035,2035,2035,0
20240904,093400,2035,2035,2035,2035,2035,0
20240904,093300,2035,2035,2035,2035,2035,0
20240904,093200,2035,2035,2035,2035,2035,0
20240904,093100,2035,2035,2035,2035,2035,0
20240904,093000,2035,2035,2035,2035,2035,0
20240904,092900,2035,2035,2035,2035,2035,0
20240904,092800,2035,2035,2035,2035,2035,0
20240904,092700,2035,2035,2035,2035,2035,0
20240904,092600,2035,2035,2035,2035,2035,0
20240904,092500,2035,2035,2035,2035,2035,0
20240904,092400,2035,2035,2035,2035,2035,0
20240904,092300,2035,2035,2035,2035,2035,1
20240904,092200,0,2040,2040,2040,2040,0
20240904,092100,0,2040,2040,2040,2040,0
20240904,092000,0,2040,2040,2040,2040,0
20240904,091900,0,2040,2040,2040,2040,0
20240904,091800,0,2040,2040,2040,2040,0
20240904,091700,0,2040,2040,2040,2040,0
20240904,091600,0,2040,2040,2040,2040,0
20240904,091500,0,2040,2040,2040,2040,0
20240904,091400,0,2040,2040,2040,2040,0
20240904,091300,0,2040,2040,2040,2040,0
20240904,091200,0,2040,2040,2040,2040,0
20240904,091100,0,2040,2040,2040,2040,0
20240904,091000,0,2040,2040,2040,2040,0
20240904,090900,0,2040,2040,2040,2040,0
20240904,090800,0,2040,2040,2040,2040,0
20240904,090700,0,2040,2040,2040,2040,0
20240904,090600,0,2040,2040,2040,2040,0
20240904,090500,0,2040,2040,2040,2040,0
20240904,090400,0,2040,2040,2040,2040,0
20240904,090300,0,2040,2040,2040,2040,0
20240904,090200,0,2040,2040,2040,2040,0
20240904,090100,0,2040,2040,2040,2040,0
20240904,090000,0,2040,2040,2040,2040,0