KissMeData/116100/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,201100,17739,2045,2045,2045,2045,5
20240902,201000,17739,2045,2045,2045,2045,0
20240902,200900,17739,2045,2045,2045,2045,0
20240902,200800,17739,2045,2045,2045,2045,0
20240902,200700,17739,2045,2045,2045,2045,0
20240902,200600,17739,2045,2045,2045,2045,0
20240902,200500,17739,2045,2045,2045,2045,0
20240902,200400,17739,2045,2045,2045,2045,0
20240902,200300,17739,2045,2045,2045,2045,0
20240902,200200,17739,2045,2045,2045,2045,0
20240902,200100,17739,2045,2045,2045,2045,0
20240902,200000,17739,2045,2045,2045,2045,0
20240902,195900,17739,2045,2045,2045,2045,0
20240902,195800,17739,2045,2045,2045,2045,0
20240902,195700,17739,2045,2045,2045,2045,0
20240902,195600,17739,2045,2045,2045,2045,0
20240902,195500,17739,2045,2045,2045,2045,0
20240902,195400,17739,2045,2045,2045,2045,0
20240902,195300,17739,2045,2045,2045,2045,0
20240902,195200,17739,2045,2045,2045,2045,0
20240902,195100,17739,2045,2045,2045,2045,0
20240902,195000,17739,2045,2045,2045,2045,0
20240902,194900,17739,2045,2045,2045,2045,0
20240902,194800,17739,2045,2045,2045,2045,0
20240902,194700,17739,2045,2045,2045,2045,0
20240902,194600,17739,2045,2045,2045,2045,0
20240902,194500,17739,2045,2045,2045,2045,0
20240902,194400,17739,2045,2045,2045,2045,0
20240902,194300,17739,2045,2045,2045,2045,0
20240902,194200,17739,2045,2045,2045,2045,0
20240902,194100,17739,2045,2045,2045,2045,5
20240902,194000,17739,2045,2045,2045,2045,0
20240902,193900,17739,2045,2045,2045,2045,0
20240902,193800,17739,2045,2045,2045,2045,0
20240902,193700,17739,2045,2045,2045,2045,0
20240902,193600,17739,2045,2045,2045,2045,0
20240902,193500,17739,2045,2045,2045,2045,0
20240902,193400,17739,2045,2045,2045,2045,0
20240902,193300,17739,2045,2045,2045,2045,0
20240902,193200,17739,2045,2045,2045,2045,0
20240902,193100,17739,2045,2045,2045,2045,0
20240902,193000,17739,2045,2045,2045,2045,0
20240902,192900,17739,2045,2045,2045,2045,0
20240902,192800,17739,2045,2045,2045,2045,0
20240902,192700,17739,2045,2045,2045,2045,0
20240902,192600,17739,2045,2045,2045,2045,0
20240902,192500,17739,2045,2045,2045,2045,0
20240902,192400,17739,2045,2045,2045,2045,0
20240902,192300,17739,2045,2045,2045,2045,0
20240902,192200,17739,2045,2045,2045,2045,0
20240902,192100,17739,2045,2045,2045,2045,0
20240902,192000,17739,2045,2045,2045,2045,0
20240902,191900,17739,2045,2045,2045,2045,0
20240902,191800,17739,2045,2045,2045,2045,0
20240902,191700,17739,2045,2045,2045,2045,0
20240902,191600,17739,2045,2045,2045,2045,0
20240902,191500,17739,2045,2045,2045,2045,0
20240902,191400,17739,2045,2045,2045,2045,0
20240902,191300,17739,2045,2045,2045,2045,0
20240902,191200,17739,2045,2045,2045,2045,0
20240902,191100,17739,2045,2045,2045,2045,5
20240902,191000,17739,2045,2045,2045,2045,0
20240902,190900,17739,2045,2045,2045,2045,0
20240902,190800,17739,2045,2045,2045,2045,0
20240902,190700,17739,2045,2045,2045,2045,0
20240902,190600,17739,2045,2045,2045,2045,0
20240902,190500,17739,2045,2045,2045,2045,0
20240902,190400,17739,2045,2045,2045,2045,0
20240902,190300,17739,2045,2045,2045,2045,0
20240902,190200,17739,2045,2045,2045,2045,0
20240902,190100,17739,2045,2045,2045,2045,0
20240902,190000,17739,2045,2045,2045,2045,0
20240902,185900,17739,2045,2045,2045,2045,0
20240902,185800,17739,2045,2045,2045,2045,0
20240902,185700,17739,2045,2045,2045,2045,0
20240902,185600,17739,2045,2045,2045,2045,0
20240902,185500,17739,2045,2045,2045,2045,0
20240902,185400,17739,2045,2045,2045,2045,0
20240902,185300,17739,2045,2045,2045,2045,0
20240902,185200,17739,2045,2045,2045,2045,0
20240902,185100,17739,2045,2045,2045,2045,0
20240902,185000,17739,2045,2045,2045,2045,0
20240902,184900,17739,2045,2045,2045,2045,0
20240902,184800,17739,2045,2045,2045,2045,0
20240902,184700,17739,2045,2045,2045,2045,0
20240902,184600,17739,2045,2045,2045,2045,0
20240902,184500,17739,2045,2045,2045,2045,0
20240902,184400,17739,2045,2045,2045,2045,0
20240902,184300,17739,2045,2045,2045,2045,0
20240902,184200,17739,2045,2045,2045,2045,0
20240902,184100,17739,2045,2045,2045,2045,5
20240902,184000,17739,2045,2045,2045,2045,0
20240902,183900,17739,2045,2045,2045,2045,0
20240902,183800,17739,2045,2045,2045,2045,0
20240902,183700,17739,2045,2045,2045,2045,0
20240902,183600,17739,2045,2045,2045,2045,0
20240902,183500,17739,2045,2045,2045,2045,0
20240902,183400,17739,2045,2045,2045,2045,0
20240902,183300,17739,2045,2045,2045,2045,0
20240902,183200,17739,2045,2045,2045,2045,0
20240902,183100,17739,2045,2045,2045,2045,0
20240902,183000,17739,2045,2045,2045,2045,0
20240902,182900,17739,2045,2045,2045,2045,0
20240902,182800,17739,2045,2045,2045,2045,0
20240902,182700,17739,2045,2045,2045,2045,0
20240902,182600,17739,2045,2045,2045,2045,0
20240902,182500,17739,2045,2045,2045,2045,0
20240902,182400,17739,2045,2045,2045,2045,0
20240902,182300,17739,2045,2045,2045,2045,0
20240902,182200,17739,2045,2045,2045,2045,0
20240902,182100,17739,2045,2045,2045,2045,0
20240902,182000,17739,2045,2045,2045,2045,0
20240902,181900,17739,2045,2045,2045,2045,0
20240902,181800,17739,2045,2045,2045,2045,0
20240902,181700,17739,2045,2045,2045,2045,0
20240902,181600,17739,2045,2045,2045,2045,0
20240902,181500,17739,2045,2045,2045,2045,0
20240902,181400,17739,2045,2045,2045,2045,0
20240902,181300,17739,2045,2045,2045,2045,0
20240902,181200,17739,2045,2045,2045,2045,0
20240902,181100,17739,2045,2045,2045,2045,5
20240902,181000,17739,2045,2045,2045,2045,0
20240902,180900,17739,2045,2045,2045,2045,0
20240902,180800,17739,2045,2045,2045,2045,0
20240902,180700,17739,2045,2045,2045,2045,0
20240902,180600,17739,2045,2045,2045,2045,0
20240902,180500,17739,2045,2045,2045,2045,0
20240902,180400,17739,2045,2045,2045,2045,0
20240902,180300,17739,2045,2045,2045,2045,0
20240902,180200,17739,2045,2045,2045,2045,0
20240902,180100,17739,2045,2045,2045,2045,0
20240902,180000,17739,2045,2045,2045,2045,0
20240902,175900,17739,2045,2045,2045,2045,0
20240902,175800,17739,2045,2045,2045,2045,0
20240902,175700,17739,2045,2045,2045,2045,0
20240902,175600,17739,2045,2045,2045,2045,0
20240902,175500,17739,2045,2045,2045,2045,0
20240902,175400,17739,2045,2045,2045,2045,0
20240902,175300,17739,2045,2045,2045,2045,0
20240902,175200,17739,2045,2045,2045,2045,0
20240902,175100,17739,2045,2045,2045,2045,0
20240902,175000,17739,2045,2045,2045,2045,0
20240902,174900,17739,2045,2045,2045,2045,0
20240902,174800,17739,2045,2045,2045,2045,0
20240902,174700,17739,2045,2045,2045,2045,0
20240902,174600,17739,2045,2045,2045,2045,0
20240902,174500,17739,2045,2045,2045,2045,0
20240902,174400,17739,2045,2045,2045,2045,0
20240902,174300,17739,2045,2045,2045,2045,0
20240902,174200,17739,2045,2045,2045,2045,0
20240902,174100,17739,2045,2045,2045,2045,5
20240902,174000,17739,2045,2045,2045,2045,0
20240902,173900,17739,2045,2045,2045,2045,0
20240902,173800,17739,2045,2045,2045,2045,0
20240902,173700,17739,2045,2045,2045,2045,0
20240902,173600,17739,2045,2045,2045,2045,0
20240902,173500,17739,2045,2045,2045,2045,0
20240902,173400,17739,2045,2045,2045,2045,0
20240902,173300,17739,2045,2045,2045,2045,0
20240902,173200,17739,2045,2045,2045,2045,0
20240902,173100,17739,2045,2045,2045,2045,0
20240902,173000,17739,2045,2045,2045,2045,0
20240902,172900,17739,2045,2045,2045,2045,0
20240902,172800,17739,2045,2045,2045,2045,0
20240902,172700,17739,2045,2045,2045,2045,0
20240902,172600,17739,2045,2045,2045,2045,0
20240902,172500,17739,2045,2045,2045,2045,0
20240902,172400,17739,2045,2045,2045,2045,0
20240902,172300,17739,2045,2045,2045,2045,0
20240902,172200,17739,2045,2045,2045,2045,0
20240902,172100,17739,2045,2045,2045,2045,0
20240902,172000,17739,2045,2045,2045,2045,0
20240902,171900,17739,2045,2045,2045,2045,0
20240902,171800,17739,2045,2045,2045,2045,0
20240902,171700,17739,2045,2045,2045,2045,0
20240902,171600,17739,2045,2045,2045,2045,0
20240902,171500,17739,2045,2045,2045,2045,0
20240902,171400,17739,2045,2045,2045,2045,0
20240902,171300,17739,2045,2045,2045,2045,0
20240902,171200,17739,2045,2045,2045,2045,0
20240902,171100,17739,2045,2045,2045,2045,5
20240902,171000,17739,2045,2045,2045,2045,0
20240902,170900,17739,2045,2045,2045,2045,0
20240902,170800,17739,2045,2045,2045,2045,0
20240902,170700,17739,2045,2045,2045,2045,0
20240902,170600,17739,2045,2045,2045,2045,0
20240902,170500,17739,2045,2045,2045,2045,0
20240902,170400,17739,2045,2045,2045,2045,0
20240902,170300,17739,2045,2045,2045,2045,0
20240902,170200,17739,2045,2045,2045,2045,0
20240902,170100,17739,2045,2045,2045,2045,0
20240902,170000,17739,2045,2045,2045,2045,0
20240902,165900,17739,2045,2045,2045,2045,0
20240902,165800,17739,2045,2045,2045,2045,0
20240902,165700,17739,2045,2045,2045,2045,0
20240902,165600,17739,2045,2045,2045,2045,0
20240902,165500,17739,2045,2045,2045,2045,0
20240902,165400,17739,2045,2045,2045,2045,0
20240902,165300,17739,2045,2045,2045,2045,0
20240902,165200,17739,2045,2045,2045,2045,0
20240902,165100,17739,2045,2045,2045,2045,0
20240902,165000,17739,2045,2045,2045,2045,0
20240902,164900,17739,2045,2045,2045,2045,0
20240902,164800,17739,2045,2045,2045,2045,0
20240902,164700,17739,2045,2045,2045,2045,0
20240902,164600,17739,2045,2045,2045,2045,0
20240902,164500,17739,2045,2045,2045,2045,0
20240902,164400,17739,2045,2045,2045,2045,0
20240902,164300,17739,2045,2045,2045,2045,0
20240902,164200,17739,2045,2045,2045,2045,0
20240902,164100,17739,2045,2045,2045,2045,5
20240902,164000,17739,2045,2045,2045,2045,0
20240902,163900,17739,2045,2045,2045,2045,0
20240902,163800,17739,2045,2045,2045,2045,0
20240902,163700,17739,2045,2045,2045,2045,0
20240902,163600,17739,2045,2045,2045,2045,0
20240902,163500,17739,2045,2045,2045,2045,0
20240902,163400,17739,2045,2045,2045,2045,0
20240902,163300,17739,2045,2045,2045,2045,0
20240902,163200,17739,2045,2045,2045,2045,0
20240902,163100,17739,2045,2045,2045,2045,0
20240902,163000,17739,2045,2045,2045,2045,0
20240902,162900,17739,2045,2045,2045,2045,0
20240902,162800,17739,2045,2045,2045,2045,0
20240902,162700,17739,2045,2045,2045,2045,0
20240902,162600,17739,2045,2045,2045,2045,0
20240902,162500,17739,2045,2045,2045,2045,0
20240902,162400,17739,2045,2045,2045,2045,0
20240902,162300,17739,2045,2045,2045,2045,0
20240902,162200,17739,2045,2045,2045,2045,0
20240902,162100,17739,2045,2045,2045,2045,0
20240902,162000,17739,2045,2045,2045,2045,0
20240902,161900,17739,2045,2045,2045,2045,0
20240902,161800,17739,2045,2045,2045,2045,0
20240902,161700,17739,2045,2045,2045,2045,0
20240902,161600,17739,2045,2045,2045,2045,0
20240902,161500,17739,2045,2045,2045,2045,0
20240902,161400,17739,2045,2045,2045,2045,0
20240902,161300,17739,2045,2045,2045,2045,0
20240902,161200,17739,2045,2045,2045,2045,0
20240902,161100,17739,2045,2045,2045,2045,5
20240902,161000,17739,2045,2045,2045,2045,0
20240902,160900,17739,2045,2045,2045,2045,0
20240902,160800,17739,2045,2045,2045,2045,0
20240902,160700,17739,2045,2045,2045,2045,0
20240902,160600,17739,2045,2045,2045,2045,0
20240902,160500,17739,2045,2045,2045,2045,0
20240902,160400,17739,2045,2045,2045,2045,0
20240902,160300,17739,2045,2045,2045,2045,0
20240902,160200,17739,2045,2045,2045,2045,0
20240902,160100,17739,2045,2045,2045,2045,0
20240902,160000,17739,2045,2045,2045,2045,0
20240902,155900,17739,2045,2045,2045,2045,0
20240902,155800,17739,2045,2045,2045,2045,0
20240902,155700,17739,2045,2045,2045,2045,0
20240902,155600,17739,2045,2045,2045,2045,0
20240902,155500,17739,2045,2045,2045,2045,0
20240902,155400,17739,2045,2045,2045,2045,0
20240902,155300,17739,2045,2045,2045,2045,0
20240902,155200,17739,2045,2045,2045,2045,0
20240902,155100,17739,2045,2045,2045,2045,0
20240902,155000,17739,2045,2045,2045,2045,0
20240902,154900,17739,2045,2045,2045,2045,0
20240902,154800,17739,2045,2045,2045,2045,0
20240902,154700,17739,2045,2045,2045,2045,0
20240902,154600,17739,2045,2045,2045,2045,0
20240902,154500,17739,2045,2045,2045,2045,0
20240902,154400,17739,2045,2045,2045,2045,0
20240902,154300,17739,2045,2045,2045,2045,0
20240902,154200,17739,2045,2045,2045,2045,0
20240902,154100,17739,2045,2045,2045,2045,5
20240902,154000,17739,2045,2045,2045,2045,0
20240902,153900,17739,2045,2045,2045,2045,0
20240902,153800,17739,2045,2045,2045,2045,0
20240902,153700,17739,2045,2045,2045,2045,0
20240902,153600,17739,2045,2045,2045,2045,0
20240902,153500,17739,2045,2045,2045,2045,0
20240902,153400,17739,2045,2045,2045,2045,0
20240902,153300,17739,2045,2045,2045,2045,0
20240902,153200,17739,2045,2045,2045,2045,0
20240902,153100,17739,2045,2045,2045,2045,0
20240902,153000,17739,2045,2045,2045,2045,5
20240902,152900,7514,2075,2075,2075,2075,0
20240902,152800,7514,2075,2075,2075,2075,0
20240902,152700,7514,2075,2075,2075,2075,0
20240902,152600,7514,2075,2075,2075,2075,0
20240902,152500,7514,2075,2075,2075,2075,0
20240902,152400,7514,2075,2075,2075,2075,0
20240902,152300,7514,2075,2075,2075,2075,0
20240902,152200,7514,2075,2075,2075,2075,0
20240902,152100,7514,2075,2075,2075,2075,0
20240902,152000,7514,2075,2075,2075,2075,0
20240902,151900,7514,2075,2075,2075,2075,0
20240902,151800,7514,2075,2075,2075,2075,0
20240902,151700,7514,2075,2075,2075,2075,0
20240902,151600,7514,2075,2075,2075,2075,0
20240902,151500,7514,2075,2075,2075,2075,0
20240902,151400,7514,2075,2075,2075,2075,0
20240902,151300,7514,2075,2075,2075,2075,0
20240902,151200,7514,2075,2075,2075,2075,0
20240902,151100,7514,2075,2075,2075,2075,0
20240902,151000,7514,2075,2075,2075,2075,0
20240902,150900,7514,2075,2075,2075,2075,0
20240902,150800,7514,2075,2075,2075,2075,0
20240902,150700,7514,2075,2075,2075,2075,0
20240902,150600,7514,2075,2075,2075,2075,0
20240902,150500,7514,2075,2075,2075,2075,0
20240902,150400,7514,2075,2075,2075,2075,0
20240902,150300,7514,2075,2075,2075,2075,0
20240902,150200,7514,2075,2075,2075,2075,0
20240902,150100,7514,2075,2075,2075,2075,0
20240902,150000,7514,2075,2075,2075,2075,0
20240902,145900,7514,2075,2075,2075,2075,0
20240902,145800,7514,2075,2075,2075,2075,0
20240902,145700,7514,2075,2075,2075,2075,0
20240902,145600,7514,2075,2075,2075,2075,0
20240902,145500,7514,2075,2075,2075,2075,0
20240902,145400,7514,2075,2075,2075,2075,0
20240902,145300,7514,2075,2075,2075,2075,0
20240902,145200,7514,2075,2075,2075,2075,0
20240902,145100,7514,2075,2075,2075,2075,0
20240902,145000,7514,2075,2075,2075,2075,0
20240902,144900,7514,2075,2075,2075,2075,0
20240902,144800,7514,2075,2075,2075,2075,0
20240902,144700,7514,2075,2075,2075,2075,0
20240902,144600,7514,2075,2075,2075,2075,0
20240902,144500,7514,2075,2075,2075,2075,0
20240902,144400,7514,2075,2075,2075,2075,0
20240902,144300,7514,2075,2075,2075,2075,0
20240902,144200,7514,2075,2075,2075,2075,0
20240902,144100,7514,2075,2075,2075,2075,0
20240902,144000,7514,2075,2075,2075,2075,0
20240902,143900,7514,2075,2075,2075,2075,0
20240902,143800,7514,2075,2075,2075,2075,0
20240902,143700,7514,2075,2075,2075,2075,0
20240902,143600,7514,2075,2075,2075,2075,0
20240902,143500,7514,2075,2075,2075,2075,0
20240902,143400,7514,2075,2075,2075,2075,0
20240902,143300,7514,2075,2075,2075,2075,0
20240902,143200,7514,2075,2075,2075,2075,0
20240902,143100,7514,2075,2075,2075,2075,0
20240902,143000,7514,2075,2075,2075,2075,0
20240902,142900,7514,2075,2075,2075,2075,0
20240902,142800,7514,2075,2075,2075,2075,0
20240902,142700,7514,2075,2075,2075,2075,0
20240902,142600,7514,2075,2075,2075,2075,0
20240902,142500,7514,2075,2075,2075,2075,0
20240902,142400,7514,2075,2075,2075,2075,0
20240902,142300,7514,2075,2075,2075,2075,0
20240902,142200,7514,2075,2075,2075,2075,0
20240902,142100,7514,2075,2075,2075,2075,0
20240902,142000,7514,2075,2075,2075,2075,0
20240902,141900,7514,2075,2075,2075,2075,0
20240902,141800,7514,2075,2075,2075,2075,0
20240902,141700,7514,2075,2075,2075,2075,0
20240902,141600,7514,2075,2075,2075,2075,0
20240902,141500,7514,2075,2075,2075,2075,0
20240902,141400,7514,2075,2075,2075,2075,0
20240902,141300,7514,2075,2075,2075,2075,0
20240902,141200,7514,2075,2075,2075,2075,0
20240902,141100,7514,2075,2075,2075,2075,0
20240902,141000,7514,2075,2075,2075,2075,0
20240902,140900,7514,2075,2075,2075,2075,0
20240902,140800,7514,2075,2075,2075,2075,0
20240902,140700,7514,2075,2075,2075,2075,0
20240902,140600,7514,2075,2075,2075,2075,0
20240902,140500,7514,2075,2075,2075,2075,0
20240902,140400,7514,2075,2075,2075,2075,0
20240902,140300,7514,2075,2075,2075,2075,0
20240902,140200,7514,2075,2075,2075,2075,0
20240902,140100,7514,2075,2075,2075,2075,0
20240902,140000,7514,2075,2075,2075,2075,0
20240902,135900,7514,2075,2075,2075,2075,0
20240902,135800,7514,2075,2075,2075,2075,0
20240902,135700,7514,2075,2075,2075,2075,0
20240902,135600,7514,2075,2075,2075,2075,0
20240902,135500,7514,2075,2075,2075,2075,0
20240902,135400,7514,2075,2075,2075,2075,0
20240902,135300,7514,2075,2075,2075,2075,0
20240902,135200,7514,2075,2075,2075,2075,0
20240902,135100,7514,2075,2075,2075,2075,0
20240902,135000,7514,2075,2075,2075,2075,0
20240902,134900,7514,2075,2075,2075,2075,0
20240902,134800,7514,2075,2075,2075,2075,0
20240902,134700,7514,2075,2075,2075,2075,0
20240902,134600,7514,2075,2075,2075,2075,0
20240902,134500,7514,2075,2075,2075,2075,0
20240902,134400,7514,2075,2075,2075,2075,0
20240902,134300,7514,2075,2075,2075,2075,0
20240902,134200,7514,2075,2075,2075,2075,0
20240902,134100,7514,2075,2075,2075,2075,0
20240902,134000,7514,2075,2075,2075,2075,0
20240902,133900,7514,2075,2075,2075,2075,0
20240902,133800,7514,2075,2075,2075,2075,0
20240902,133700,7514,2075,2075,2075,2075,0
20240902,133600,7514,2075,2075,2075,2075,0
20240902,133500,7514,2075,2075,2075,2075,0
20240902,133400,7514,2075,2075,2075,2075,0
20240902,133300,7514,2075,2075,2075,2075,0
20240902,133200,7514,2075,2075,2075,2075,0
20240902,133100,7514,2075,2075,2075,2075,0
20240902,133000,7514,2075,2075,2075,2075,0
20240902,132900,7514,2075,2075,2075,2075,0
20240902,132800,7514,2075,2075,2075,2075,0
20240902,132700,7514,2075,2075,2075,2075,0
20240902,132600,7514,2075,2075,2075,2075,0
20240902,132500,7514,2075,2075,2075,2075,0
20240902,132400,7514,2075,2075,2075,2075,0
20240902,132300,7514,2075,2075,2075,2075,0
20240902,132200,7514,2075,2075,2075,2075,0
20240902,132100,7514,2075,2075,2075,2075,0
20240902,132000,7514,2075,2075,2075,2075,0
20240902,131900,7514,2075,2075,2075,2075,0
20240902,131800,7514,2075,2075,2075,2075,0
20240902,131700,7514,2075,2075,2075,2075,0
20240902,131600,7514,2075,2075,2075,2075,0
20240902,131500,7514,2075,2075,2075,2075,0
20240902,131400,7514,2075,2075,2075,2075,0
20240902,131300,7514,2075,2075,2075,2075,0
20240902,131200,7514,2075,2075,2075,2075,0
20240902,131100,7514,2075,2075,2075,2075,0
20240902,131000,7514,2075,2075,2075,2075,0
20240902,130900,7514,2075,2075,2075,2075,0
20240902,130800,7514,2075,2075,2075,2075,0
20240902,130700,7514,2075,2075,2075,2075,0
20240902,130600,7514,2075,2075,2075,2075,0
20240902,130500,7514,2075,2075,2075,2075,0
20240902,130400,7514,2075,2075,2075,2075,0
20240902,130300,7514,2075,2075,2075,2075,0
20240902,130200,7514,2075,2075,2075,2075,0
20240902,130100,7514,2075,2075,2075,2075,0
20240902,130000,7514,2075,2075,2075,2075,0
20240902,125900,7514,2075,2075,2075,2075,0
20240902,125800,7514,2075,2075,2075,2075,0
20240902,125700,7514,2075,2075,2075,2075,0
20240902,125600,7514,2075,2075,2075,2075,0
20240902,125500,7514,2075,2075,2075,2075,0
20240902,125400,7514,2075,2075,2075,2075,0
20240902,125300,7514,2075,2075,2075,2075,0
20240902,125200,7514,2075,2075,2075,2075,0
20240902,125100,7514,2075,2075,2075,2075,0
20240902,125000,7514,2075,2075,2075,2075,0
20240902,124900,7514,2075,2075,2075,2075,0
20240902,124800,7514,2075,2075,2075,2075,0
20240902,124700,7514,2075,2075,2075,2075,0
20240902,124600,7514,2075,2075,2075,2075,0
20240902,124500,7514,2075,2075,2075,2075,0
20240902,124400,7514,2075,2075,2075,2075,0
20240902,124300,7514,2075,2075,2075,2075,0
20240902,124200,7514,2075,2075,2075,2075,0
20240902,124100,7514,2075,2075,2075,2075,0
20240902,124000,7514,2075,2075,2075,2075,0
20240902,123900,7514,2075,2075,2075,2075,0
20240902,123800,7514,2075,2075,2075,2075,0
20240902,123700,7514,2075,2075,2075,2075,0
20240902,123600,7514,2075,2075,2075,2075,0
20240902,123500,7514,2075,2075,2075,2075,0
20240902,123400,7514,2075,2075,2075,2075,0
20240902,123300,7514,2075,2075,2075,2075,0
20240902,123200,7514,2075,2075,2075,2075,0
20240902,123100,7514,2075,2075,2075,2075,0
20240902,123000,7514,2075,2075,2075,2075,0
20240902,122900,7514,2075,2075,2075,2075,0
20240902,122800,7514,2075,2075,2075,2075,0
20240902,122700,7514,2075,2075,2075,2075,0
20240902,122600,7514,2075,2075,2075,2075,0
20240902,122500,7514,2075,2075,2075,2075,0
20240902,122400,7514,2075,2075,2075,2075,0
20240902,122300,7514,2075,2075,2075,2075,0
20240902,122200,7514,2075,2075,2075,2075,0
20240902,122100,7514,2075,2075,2075,2075,0
20240902,122000,7514,2075,2075,2075,2075,0
20240902,121900,7514,2075,2075,2075,2075,0
20240902,121800,7514,2075,2075,2075,2075,0
20240902,121700,7514,2075,2075,2075,2075,0
20240902,121600,7514,2075,2075,2075,2075,0
20240902,121500,7514,2075,2075,2075,2075,0
20240902,121400,7514,2075,2075,2075,2075,0
20240902,121300,7514,2075,2075,2075,2075,0
20240902,121200,7514,2075,2075,2075,2075,0
20240902,121100,7514,2075,2075,2075,2075,0
20240902,121000,7514,2075,2075,2075,2075,0
20240902,120900,7514,2075,2075,2075,2075,0
20240902,120800,7514,2075,2075,2075,2075,0
20240902,120700,7514,2075,2075,2075,2075,0
20240902,120600,7514,2075,2075,2075,2075,0
20240902,120500,7514,2075,2075,2075,2075,0
20240902,120400,7514,2075,2075,2075,2075,0
20240902,120300,7514,2075,2075,2075,2075,0
20240902,120200,7514,2075,2075,2075,2075,0
20240902,120100,7514,2075,2075,2075,2075,0
20240902,120000,7514,2075,2075,2075,2075,0
20240902,115900,7514,2075,2075,2075,2075,0
20240902,115800,7514,2075,2075,2075,2075,0
20240902,115700,7514,2075,2075,2075,2075,0
20240902,115600,7514,2075,2075,2075,2075,0
20240902,115500,7514,2075,2075,2075,2075,0
20240902,115400,7514,2075,2075,2075,2075,0
20240902,115300,7514,2075,2075,2075,2075,0
20240902,115200,7514,2075,2075,2075,2075,0
20240902,115100,7514,2075,2075,2075,2075,0
20240902,115000,7514,2075,2075,2075,2075,0
20240902,114900,7514,2075,2075,2075,2075,0
20240902,114800,7514,2075,2075,2075,2075,0
20240902,114700,7514,2075,2075,2075,2075,0
20240902,114600,7514,2075,2075,2075,2075,0
20240902,114500,7514,2075,2075,2075,2075,0
20240902,114400,7514,2075,2075,2075,2075,0
20240902,114300,7514,2075,2075,2075,2075,0
20240902,114200,7514,2075,2075,2075,2075,0
20240902,114100,7514,2075,2075,2075,2075,0
20240902,114000,7514,2075,2075,2075,2075,0
20240902,113900,7514,2075,2075,2075,2075,0
20240902,113800,7514,2075,2075,2075,2075,0
20240902,113700,7514,2075,2075,2075,2075,0
20240902,113600,7514,2075,2075,2075,2075,0
20240902,113500,7514,2075,2075,2075,2075,0
20240902,113400,7514,2075,2075,2075,2075,0
20240902,113300,7514,2075,2075,2075,2075,0
20240902,113200,7514,2075,2075,2075,2075,0
20240902,113100,7514,2075,2075,2075,2075,0
20240902,113000,7514,2075,2075,2075,2075,0
20240902,112900,7514,2075,2075,2075,2075,0
20240902,112800,7514,2075,2075,2075,2075,0
20240902,112700,7514,2075,2075,2075,2075,0
20240902,112600,7514,2075,2075,2075,2075,0
20240902,112500,7514,2075,2075,2075,2075,0
20240902,112400,7514,2075,2075,2075,2075,0
20240902,112300,7514,2075,2075,2075,2075,0
20240902,112200,7514,2075,2075,2075,2075,0
20240902,112100,7514,2075,2075,2075,2075,0
20240902,112000,7514,2075,2075,2075,2075,0
20240902,111900,7514,2075,2075,2075,2075,0
20240902,111800,7514,2075,2075,2075,2075,0
20240902,111700,7514,2075,2075,2075,2075,0
20240902,111600,7514,2075,2075,2075,2075,0
20240902,111500,7514,2075,2075,2075,2075,0
20240902,111400,7514,2075,2075,2075,2075,0
20240902,111300,7514,2075,2075,2075,2075,0
20240902,111200,7514,2075,2075,2075,2075,0
20240902,111100,7514,2075,2075,2075,2075,0
20240902,111000,7514,2075,2075,2075,2075,0
20240902,110900,7514,2075,2075,2075,2075,0
20240902,110800,7514,2075,2075,2075,2075,0
20240902,110700,7514,2075,2075,2075,2075,0
20240902,110600,7514,2075,2075,2075,2075,0
20240902,110500,7514,2075,2075,2075,2075,0
20240902,110400,7514,2075,2075,2075,2075,0
20240902,110300,7514,2075,2075,2075,2075,0
20240902,110200,7514,2075,2075,2075,2075,0
20240902,110100,7514,2075,2075,2075,2075,0
20240902,110000,7514,2075,2075,2075,2075,0
20240902,105900,7514,2075,2075,2075,2075,0
20240902,105800,7514,2075,2075,2075,2075,0
20240902,105700,7514,2075,2075,2075,2075,0
20240902,105600,7514,2075,2075,2075,2075,0
20240902,105500,7514,2075,2075,2075,2075,0
20240902,105400,7514,2075,2075,2075,2075,0
20240902,105300,7514,2075,2075,2075,2075,0
20240902,105200,7514,2075,2075,2075,2075,0
20240902,105100,7514,2075,2075,2075,2075,0
20240902,105000,7514,2075,2075,2075,2075,0
20240902,104900,7514,2075,2075,2075,2075,0
20240902,104800,7514,2075,2075,2075,2075,0
20240902,104700,7514,2075,2075,2075,2075,0
20240902,104600,7514,2075,2075,2075,2075,0
20240902,104500,7514,2075,2075,2075,2075,0
20240902,104400,7514,2075,2075,2075,2075,0
20240902,104300,7514,2075,2075,2075,2075,0
20240902,104200,7514,2075,2075,2075,2075,0
20240902,104100,7514,2075,2075,2075,2075,0
20240902,104000,7514,2075,2075,2075,2075,0
20240902,103900,7514,2075,2075,2075,2075,0
20240902,103800,7514,2075,2075,2075,2075,0
20240902,103700,7514,2075,2075,2075,2075,0
20240902,103600,7514,2075,2075,2075,2075,0
20240902,103500,7514,2075,2075,2075,2075,0
20240902,103400,7514,2075,2075,2075,2075,0
20240902,103300,7514,2075,2075,2075,2075,0
20240902,103200,7514,2075,2075,2075,2075,0
20240902,103100,7514,2075,2075,2075,2075,1
20240902,103000,5439,1632,1632,1632,1632,0
20240902,102900,5439,1632,1632,1632,1632,1
20240902,102800,3807,2175,2175,2175,2175,0
20240902,102700,3807,2175,2175,2175,2175,0
20240902,102600,3807,2175,2175,2175,2175,0
20240902,102500,3807,2175,2175,2175,2175,0
20240902,102400,3807,2175,2175,2175,2175,0
20240902,102300,3807,2175,2175,2175,2175,0
20240902,102200,3807,2175,2175,2175,2175,0
20240902,102100,3807,2175,2175,2175,2175,0
20240902,102000,3807,2175,2175,2175,2175,0
20240902,101900,3807,2175,2175,2175,2175,0
20240902,101800,3807,2175,2175,2175,2175,0
20240902,101700,3807,2175,2175,2175,2175,0
20240902,101600,3807,2175,2175,2175,2175,0
20240902,101500,3807,2175,2175,2175,2175,0
20240902,101400,3807,2175,2175,2175,2175,0
20240902,101300,3807,2175,2175,2175,2175,0
20240902,101200,3807,2175,2175,2175,2175,0
20240902,101100,3807,2175,2175,2175,2175,0
20240902,101000,3807,2175,2175,2175,2175,0
20240902,100900,3807,2175,2175,2175,2175,0
20240902,100800,3807,2175,2175,2175,2175,0
20240902,100700,3807,2175,2175,2175,2175,0
20240902,100600,3807,2175,2175,2175,2175,0
20240902,100500,3807,2175,2175,2175,2175,0
20240902,100400,3807,2175,2175,2175,2175,0
20240902,100300,3807,2175,2175,2175,2175,0
20240902,100200,3807,2175,2175,2175,2175,0
20240902,100100,3807,2175,2175,2175,2175,0
20240902,100000,3807,2175,2175,2175,2175,0
20240902,095900,3807,2175,2175,2175,2175,0
20240902,095800,3807,2175,2175,2175,2175,0
20240902,095700,3807,2175,2175,2175,2175,0
20240902,095600,3807,2175,2175,2175,2175,0
20240902,095500,3807,2175,2175,2175,2175,0
20240902,095400,3807,2175,2175,2175,2175,0
20240902,095300,3807,2175,2175,2175,2175,0
20240902,095200,3807,2175,2175,2175,2175,0
20240902,095100,3807,2175,2175,2175,2175,0
20240902,095000,3807,2175,2175,2175,2175,0
20240902,094900,3807,2175,2175,2175,2175,0
20240902,094800,3807,2175,2175,2175,2175,0
20240902,094700,3807,2175,2175,2175,2175,0
20240902,094600,3807,2175,2175,2175,2175,0
20240902,094500,3807,2175,2175,2175,2175,0
20240902,094400,3807,2175,2175,2175,2175,0
20240902,094300,3807,2175,2175,2175,2175,0
20240902,094200,3807,2175,2175,2175,2175,0
20240902,094100,3807,2175,2175,2175,2175,0
20240902,094000,3807,2175,2175,2175,2175,0
20240902,093900,3807,2175,2175,2175,2175,0
20240902,093800,3807,2175,2175,2175,2175,0
20240902,093700,3807,2175,2175,2175,2175,0
20240902,093600,3807,2175,2175,2175,2175,0
20240902,093500,3807,2175,2175,2175,2175,0
20240902,093400,3807,2175,2175,2175,2175,0
20240902,093300,3807,2175,2175,2175,2175,0
20240902,093200,3807,2175,2175,2175,2175,0
20240902,093100,3807,2175,2175,2175,2175,0
20240902,093000,3807,2175,2175,2175,2175,0
20240902,092900,3807,2175,2175,2175,2175,0
20240902,092800,3807,2175,2175,2175,2175,0
20240902,092700,3807,2175,2175,2175,2175,0
20240902,092600,3807,2175,2175,2175,2175,0
20240902,092500,3807,2175,2175,2175,2175,0
20240902,092400,3807,2175,2175,2175,2175,0
20240902,092300,3807,2175,2175,2175,2175,0
20240902,092200,3807,2175,2175,2175,2175,0
20240902,092100,3807,2175,2175,2175,2175,0
20240902,092000,3807,2175,2175,2175,2175,0
20240902,091900,3807,2175,2175,2175,2175,0
20240902,091800,3807,2175,2175,2175,2175,0
20240902,091700,3807,2175,2175,2175,2175,0
20240902,091600,3807,2175,2175,2175,2175,0
20240902,091500,3807,2175,2175,2175,2175,0
20240902,091400,3807,2175,2175,2175,2175,0
20240902,091300,3807,2175,2175,2175,2175,0
20240902,091200,3807,2175,2175,2175,2175,0
20240902,091100,3807,2175,2175,2175,2175,0
20240902,091000,3807,2175,2175,2175,2175,0
20240902,090900,3807,2175,2175,2175,2175,0
20240902,090800,3807,2175,2175,2175,2175,0
20240902,090700,3807,2175,2175,2175,2175,0
20240902,090600,3807,2175,2175,2175,2175,0
20240902,090500,3807,2175,2175,2175,2175,0
20240902,090400,3807,2175,2175,2175,2175,0
20240902,090300,3807,2175,2175,2175,2175,0
20240902,090200,3807,2175,2175,2175,2175,0
20240902,090100,3807,2175,2175,2175,2175,0
20240902,090000,3807,2175,1632,2175,1632,2