KissMeData/462020/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213400,8340645,2065,2065,2065,2065,7
20240902,213300,8340645,2065,2065,2065,2065,0
20240902,213200,8340645,2065,2065,2065,2065,0
20240902,213100,8340645,2065,2065,2065,2065,0
20240902,213000,8340645,2065,2065,2065,2065,0
20240902,212900,8340645,2065,2065,2065,2065,0
20240902,212800,8340645,2065,2065,2065,2065,0
20240902,212700,8340645,2065,2065,2065,2065,0
20240902,212600,8340645,2065,2065,2065,2065,0
20240902,212500,8340645,2065,2065,2065,2065,0
20240902,212400,8340645,2065,2065,2065,2065,0
20240902,212300,8340645,2065,2065,2065,2065,0
20240902,212200,8340645,2065,2065,2065,2065,0
20240902,212100,8340645,2065,2065,2065,2065,0
20240902,212000,8340645,2065,2065,2065,2065,0
20240902,211900,8340645,2065,2065,2065,2065,0
20240902,211800,8340645,2065,2065,2065,2065,0
20240902,211700,8340645,2065,2065,2065,2065,0
20240902,211600,8340645,2065,2065,2065,2065,0
20240902,211500,8340645,2065,2065,2065,2065,0
20240902,211400,8340645,2065,2065,2065,2065,0
20240902,211300,8340645,2065,2065,2065,2065,0
20240902,211200,8340645,2065,2065,2065,2065,0
20240902,211100,8340645,2065,2065,2065,2065,0
20240902,211000,8340645,2065,2065,2065,2065,0
20240902,210900,8340645,2065,2065,2065,2065,0
20240902,210800,8340645,2065,2065,2065,2065,0
20240902,210700,8340645,2065,2065,2065,2065,0
20240902,210600,8340645,2065,2065,2065,2065,0
20240902,210500,8340645,2065,2065,2065,2065,0
20240902,210400,8340645,2065,2065,2065,2065,7
20240902,210300,8340645,2065,2065,2065,2065,0
20240902,210200,8340645,2065,2065,2065,2065,0
20240902,210100,8340645,2065,2065,2065,2065,0
20240902,210000,8340645,2065,2065,2065,2065,0
20240902,205900,8340645,2065,2065,2065,2065,0
20240902,205800,8340645,2065,2065,2065,2065,0
20240902,205700,8340645,2065,2065,2065,2065,0
20240902,205600,8340645,2065,2065,2065,2065,0
20240902,205500,8340645,2065,2065,2065,2065,0
20240902,205400,8340645,2065,2065,2065,2065,0
20240902,205300,8340645,2065,2065,2065,2065,0
20240902,205200,8340645,2065,2065,2065,2065,0
20240902,205100,8340645,2065,2065,2065,2065,0
20240902,205000,8340645,2065,2065,2065,2065,0
20240902,204900,8340645,2065,2065,2065,2065,0
20240902,204800,8340645,2065,2065,2065,2065,0
20240902,204700,8340645,2065,2065,2065,2065,0
20240902,204600,8340645,2065,2065,2065,2065,0
20240902,204500,8340645,2065,2065,2065,2065,0
20240902,204400,8340645,2065,2065,2065,2065,0
20240902,204300,8340645,2065,2065,2065,2065,0
20240902,204200,8340645,2065,2065,2065,2065,0
20240902,204100,8340645,2065,2065,2065,2065,0
20240902,204000,8340645,2065,2065,2065,2065,0
20240902,203900,8340645,2065,2065,2065,2065,0
20240902,203800,8340645,2065,2065,2065,2065,0
20240902,203700,8340645,2065,2065,2065,2065,0
20240902,203600,8340645,2065,2065,2065,2065,0
20240902,203500,8340645,2065,2065,2065,2065,0
20240902,203400,8340645,2065,2065,2065,2065,7
20240902,203300,8340645,2065,2065,2065,2065,0
20240902,203200,8340645,2065,2065,2065,2065,0
20240902,203100,8340645,2065,2065,2065,2065,0
20240902,203000,8340645,2065,2065,2065,2065,0
20240902,202900,8340645,2065,2065,2065,2065,0
20240902,202800,8340645,2065,2065,2065,2065,0
20240902,202700,8340645,2065,2065,2065,2065,0
20240902,202600,8340645,2065,2065,2065,2065,0
20240902,202500,8340645,2065,2065,2065,2065,0
20240902,202400,8340645,2065,2065,2065,2065,0
20240902,202300,8340645,2065,2065,2065,2065,0
20240902,202200,8340645,2065,2065,2065,2065,0
20240902,202100,8340645,2065,2065,2065,2065,0
20240902,202000,8340645,2065,2065,2065,2065,0
20240902,201900,8340645,2065,2065,2065,2065,0
20240902,201800,8340645,2065,2065,2065,2065,0
20240902,201700,8340645,2065,2065,2065,2065,0
20240902,201600,8340645,2065,2065,2065,2065,0
20240902,201500,8340645,2065,2065,2065,2065,0
20240902,201400,8340645,2065,2065,2065,2065,0
20240902,201300,8340645,2065,2065,2065,2065,0
20240902,201200,8340645,2065,2065,2065,2065,0
20240902,201100,8340645,2065,2065,2065,2065,0
20240902,201000,8340645,2065,2065,2065,2065,0
20240902,200900,8340645,2065,2065,2065,2065,0
20240902,200800,8340645,2065,2065,2065,2065,0
20240902,200700,8340645,2065,2065,2065,2065,0
20240902,200600,8340645,2065,2065,2065,2065,0
20240902,200500,8340645,2065,2065,2065,2065,0
20240902,200400,8340645,2065,2065,2065,2065,7
20240902,200300,8340645,2065,2065,2065,2065,0
20240902,200200,8340645,2065,2065,2065,2065,0
20240902,200100,8340645,2065,2065,2065,2065,0
20240902,200000,8340645,2065,2065,2065,2065,0
20240902,195900,8340645,2065,2065,2065,2065,0
20240902,195800,8340645,2065,2065,2065,2065,0
20240902,195700,8340645,2065,2065,2065,2065,0
20240902,195600,8340645,2065,2065,2065,2065,0
20240902,195500,8340645,2065,2065,2065,2065,0
20240902,195400,8340645,2065,2065,2065,2065,0
20240902,195300,8340645,2065,2065,2065,2065,0
20240902,195200,8340645,2065,2065,2065,2065,0
20240902,195100,8340645,2065,2065,2065,2065,0
20240902,195000,8340645,2065,2065,2065,2065,0
20240902,194900,8340645,2065,2065,2065,2065,0
20240902,194800,8340645,2065,2065,2065,2065,0
20240902,194700,8340645,2065,2065,2065,2065,0
20240902,194600,8340645,2065,2065,2065,2065,0
20240902,194500,8340645,2065,2065,2065,2065,0
20240902,194400,8340645,2065,2065,2065,2065,0
20240902,194300,8340645,2065,2065,2065,2065,0
20240902,194200,8340645,2065,2065,2065,2065,0
20240902,194100,8340645,2065,2065,2065,2065,0
20240902,194000,8340645,2065,2065,2065,2065,0
20240902,193900,8340645,2065,2065,2065,2065,0
20240902,193800,8340645,2065,2065,2065,2065,0
20240902,193700,8340645,2065,2065,2065,2065,0
20240902,193600,8340645,2065,2065,2065,2065,0
20240902,193500,8340645,2065,2065,2065,2065,0
20240902,193400,8340645,2065,2065,2065,2065,7
20240902,193300,8340645,2065,2065,2065,2065,0
20240902,193200,8340645,2065,2065,2065,2065,0
20240902,193100,8340645,2065,2065,2065,2065,0
20240902,193000,8340645,2065,2065,2065,2065,0
20240902,192900,8340645,2065,2065,2065,2065,0
20240902,192800,8340645,2065,2065,2065,2065,0
20240902,192700,8340645,2065,2065,2065,2065,0
20240902,192600,8340645,2065,2065,2065,2065,0
20240902,192500,8340645,2065,2065,2065,2065,0
20240902,192400,8340645,2065,2065,2065,2065,0
20240902,192300,8340645,2065,2065,2065,2065,0
20240902,192200,8340645,2065,2065,2065,2065,0
20240902,192100,8340645,2065,2065,2065,2065,0
20240902,192000,8340645,2065,2065,2065,2065,0
20240902,191900,8340645,2065,2065,2065,2065,0
20240902,191800,8340645,2065,2065,2065,2065,0
20240902,191700,8340645,2065,2065,2065,2065,0
20240902,191600,8340645,2065,2065,2065,2065,0
20240902,191500,8340645,2065,2065,2065,2065,0
20240902,191400,8340645,2065,2065,2065,2065,0
20240902,191300,8340645,2065,2065,2065,2065,0
20240902,191200,8340645,2065,2065,2065,2065,0
20240902,191100,8340645,2065,2065,2065,2065,0
20240902,191000,8340645,2065,2065,2065,2065,0
20240902,190900,8340645,2065,2065,2065,2065,0
20240902,190800,8340645,2065,2065,2065,2065,0
20240902,190700,8340645,2065,2065,2065,2065,0
20240902,190600,8340645,2065,2065,2065,2065,0
20240902,190500,8340645,2065,2065,2065,2065,0
20240902,190400,8340645,2065,2065,2065,2065,7
20240902,190300,8340645,2065,2065,2065,2065,0
20240902,190200,8340645,2065,2065,2065,2065,0
20240902,190100,8340645,2065,2065,2065,2065,0
20240902,190000,8340645,2065,2065,2065,2065,0
20240902,185900,8340645,2065,2065,2065,2065,0
20240902,185800,8340645,2065,2065,2065,2065,0
20240902,185700,8340645,2065,2065,2065,2065,0
20240902,185600,8340645,2065,2065,2065,2065,0
20240902,185500,8340645,2065,2065,2065,2065,0
20240902,185400,8340645,2065,2065,2065,2065,0
20240902,185300,8340645,2065,2065,2065,2065,0
20240902,185200,8340645,2065,2065,2065,2065,0
20240902,185100,8340645,2065,2065,2065,2065,0
20240902,185000,8340645,2065,2065,2065,2065,0
20240902,184900,8340645,2065,2065,2065,2065,0
20240902,184800,8340645,2065,2065,2065,2065,0
20240902,184700,8340645,2065,2065,2065,2065,0
20240902,184600,8340645,2065,2065,2065,2065,0
20240902,184500,8340645,2065,2065,2065,2065,0
20240902,184400,8340645,2065,2065,2065,2065,0
20240902,184300,8340645,2065,2065,2065,2065,0
20240902,184200,8340645,2065,2065,2065,2065,0
20240902,184100,8340645,2065,2065,2065,2065,0
20240902,184000,8340645,2065,2065,2065,2065,0
20240902,183900,8340645,2065,2065,2065,2065,0
20240902,183800,8340645,2065,2065,2065,2065,0
20240902,183700,8340645,2065,2065,2065,2065,0
20240902,183600,8340645,2065,2065,2065,2065,0
20240902,183500,8340645,2065,2065,2065,2065,0
20240902,183400,8340645,2065,2065,2065,2065,7
20240902,183300,8340645,2065,2065,2065,2065,0
20240902,183200,8340645,2065,2065,2065,2065,0
20240902,183100,8340645,2065,2065,2065,2065,0
20240902,183000,8340645,2065,2065,2065,2065,0
20240902,182900,8340645,2065,2065,2065,2065,0
20240902,182800,8340645,2065,2065,2065,2065,0
20240902,182700,8340645,2065,2065,2065,2065,0
20240902,182600,8340645,2065,2065,2065,2065,0
20240902,182500,8340645,2065,2065,2065,2065,0
20240902,182400,8340645,2065,2065,2065,2065,0
20240902,182300,8340645,2065,2065,2065,2065,0
20240902,182200,8340645,2065,2065,2065,2065,0
20240902,182100,8340645,2065,2065,2065,2065,0
20240902,182000,8340645,2065,2065,2065,2065,0
20240902,181900,8340645,2065,2065,2065,2065,0
20240902,181800,8340645,2065,2065,2065,2065,0
20240902,181700,8340645,2065,2065,2065,2065,0
20240902,181600,8340645,2065,2065,2065,2065,0
20240902,181500,8340645,2065,2065,2065,2065,0
20240902,181400,8340645,2065,2065,2065,2065,0
20240902,181300,8340645,2065,2065,2065,2065,0
20240902,181200,8340645,2065,2065,2065,2065,0
20240902,181100,8340645,2065,2065,2065,2065,0
20240902,181000,8340645,2065,2065,2065,2065,0
20240902,180900,8340645,2065,2065,2065,2065,0
20240902,180800,8340645,2065,2065,2065,2065,0
20240902,180700,8340645,2065,2065,2065,2065,0
20240902,180600,8340645,2065,2065,2065,2065,0
20240902,180500,8340645,2065,2065,2065,2065,0
20240902,180400,8340645,2065,2065,2065,2065,7
20240902,180300,8340645,2065,2065,2065,2065,0
20240902,180200,8340645,2065,2065,2065,2065,0
20240902,180100,8340645,2065,2065,2065,2065,0
20240902,180000,8340645,2065,2065,2065,2065,0
20240902,175900,8340645,2065,2065,2065,2065,0
20240902,175800,8340645,2065,2065,2065,2065,0
20240902,175700,8340645,2065,2065,2065,2065,0
20240902,175600,8340645,2065,2065,2065,2065,0
20240902,175500,8340645,2065,2065,2065,2065,0
20240902,175400,8340645,2065,2065,2065,2065,0
20240902,175300,8340645,2065,2065,2065,2065,0
20240902,175200,8340645,2065,2065,2065,2065,0
20240902,175100,8340645,2065,2065,2065,2065,0
20240902,175000,8340645,2065,2065,2065,2065,0
20240902,174900,8340645,2065,2065,2065,2065,0
20240902,174800,8340645,2065,2065,2065,2065,0
20240902,174700,8340645,2065,2065,2065,2065,0
20240902,174600,8340645,2065,2065,2065,2065,0
20240902,174500,8340645,2065,2065,2065,2065,0
20240902,174400,8340645,2065,2065,2065,2065,0
20240902,174300,8340645,2065,2065,2065,2065,0
20240902,174200,8340645,2065,2065,2065,2065,0
20240902,174100,8340645,2065,2065,2065,2065,0
20240902,174000,8340645,2065,2065,2065,2065,0
20240902,173900,8340645,2065,2065,2065,2065,0
20240902,173800,8340645,2065,2065,2065,2065,0
20240902,173700,8340645,2065,2065,2065,2065,0
20240902,173600,8340645,2065,2065,2065,2065,0
20240902,173500,8340645,2065,2065,2065,2065,0
20240902,173400,8340645,2065,2065,2065,2065,7
20240902,173300,8340645,2065,2065,2065,2065,0
20240902,173200,8340645,2065,2065,2065,2065,0
20240902,173100,8340645,2065,2065,2065,2065,0
20240902,173000,8340645,2065,2065,2065,2065,0
20240902,172900,8340645,2065,2065,2065,2065,0
20240902,172800,8340645,2065,2065,2065,2065,0
20240902,172700,8340645,2065,2065,2065,2065,0
20240902,172600,8340645,2065,2065,2065,2065,0
20240902,172500,8340645,2065,2065,2065,2065,0
20240902,172400,8340645,2065,2065,2065,2065,0
20240902,172300,8340645,2065,2065,2065,2065,0
20240902,172200,8340645,2065,2065,2065,2065,0
20240902,172100,8340645,2065,2065,2065,2065,0
20240902,172000,8340645,2065,2065,2065,2065,0
20240902,171900,8340645,2065,2065,2065,2065,0
20240902,171800,8340645,2065,2065,2065,2065,0
20240902,171700,8340645,2065,2065,2065,2065,0
20240902,171600,8340645,2065,2065,2065,2065,0
20240902,171500,8340645,2065,2065,2065,2065,0
20240902,171400,8340645,2065,2065,2065,2065,0
20240902,171300,8340645,2065,2065,2065,2065,0
20240902,171200,8340645,2065,2065,2065,2065,0
20240902,171100,8340645,2065,2065,2065,2065,0
20240902,171000,8340645,2065,2065,2065,2065,0
20240902,170900,8340645,2065,2065,2065,2065,0
20240902,170800,8340645,2065,2065,2065,2065,0
20240902,170700,8340645,2065,2065,2065,2065,0
20240902,170600,8340645,2065,2065,2065,2065,0
20240902,170500,8340645,2065,2065,2065,2065,0
20240902,170400,8340645,2065,2065,2065,2065,7
20240902,170300,8340645,2065,2065,2065,2065,0
20240902,170200,8340645,2065,2065,2065,2065,0
20240902,170100,8340645,2065,2065,2065,2065,0
20240902,170000,8340645,2065,2065,2065,2065,0
20240902,165900,8340645,2065,2065,2065,2065,0
20240902,165800,8340645,2065,2065,2065,2065,0
20240902,165700,8340645,2065,2065,2065,2065,0
20240902,165600,8340645,2065,2065,2065,2065,0
20240902,165500,8340645,2065,2065,2065,2065,0
20240902,165400,8340645,2065,2065,2065,2065,0
20240902,165300,8340645,2065,2065,2065,2065,0
20240902,165200,8340645,2065,2065,2065,2065,0
20240902,165100,8340645,2065,2065,2065,2065,0
20240902,165000,8340645,2065,2065,2065,2065,0
20240902,164900,8340645,2065,2065,2065,2065,0
20240902,164800,8340645,2065,2065,2065,2065,0
20240902,164700,8340645,2065,2065,2065,2065,0
20240902,164600,8340645,2065,2065,2065,2065,0
20240902,164500,8340645,2065,2065,2065,2065,0
20240902,164400,8340645,2065,2065,2065,2065,0
20240902,164300,8340645,2065,2065,2065,2065,0
20240902,164200,8340645,2065,2065,2065,2065,0
20240902,164100,8340645,2065,2065,2065,2065,0
20240902,164000,8340645,2065,2065,2065,2065,0
20240902,163900,8340645,2065,2065,2065,2065,0
20240902,163800,8340645,2065,2065,2065,2065,0
20240902,163700,8340645,2065,2065,2065,2065,0
20240902,163600,8340645,2065,2065,2065,2065,0
20240902,163500,8340645,2065,2065,2065,2065,0
20240902,163400,8340645,2065,2065,2065,2065,7
20240902,163300,8340645,2065,2065,2065,2065,0
20240902,163200,8340645,2065,2065,2065,2065,0
20240902,163100,8340645,2065,2065,2065,2065,0
20240902,163000,8340645,2065,2065,2065,2065,0
20240902,162900,8340645,2065,2065,2065,2065,0
20240902,162800,8340645,2065,2065,2065,2065,0
20240902,162700,8340645,2065,2065,2065,2065,0
20240902,162600,8340645,2065,2065,2065,2065,0
20240902,162500,8340645,2065,2065,2065,2065,0
20240902,162400,8340645,2065,2065,2065,2065,0
20240902,162300,8340645,2065,2065,2065,2065,0
20240902,162200,8340645,2065,2065,2065,2065,0
20240902,162100,8340645,2065,2065,2065,2065,0
20240902,162000,8340645,2065,2065,2065,2065,0
20240902,161900,8340645,2065,2065,2065,2065,0
20240902,161800,8340645,2065,2065,2065,2065,0
20240902,161700,8340645,2065,2065,2065,2065,0
20240902,161600,8340645,2065,2065,2065,2065,0
20240902,161500,8340645,2065,2065,2065,2065,0
20240902,161400,8340645,2065,2065,2065,2065,0
20240902,161300,8340645,2065,2065,2065,2065,0
20240902,161200,8340645,2065,2065,2065,2065,0
20240902,161100,8340645,2065,2065,2065,2065,0
20240902,161000,8340645,2065,2065,2065,2065,0
20240902,160900,8340645,2065,2065,2065,2065,0
20240902,160800,8340645,2065,2065,2065,2065,0
20240902,160700,8340645,2065,2065,2065,2065,0
20240902,160600,8340645,2065,2065,2065,2065,0
20240902,160500,8340645,2065,2065,2065,2065,0
20240902,160400,8340645,2065,2065,2065,2065,7
20240902,160300,8340645,2065,2065,2065,2065,0
20240902,160200,8340645,2065,2065,2065,2065,0
20240902,160100,8340645,2065,2065,2065,2065,0
20240902,160000,8340645,2065,2065,2065,2065,0
20240902,155900,8340645,2065,2065,2065,2065,0
20240902,155800,8340645,2065,2065,2065,2065,0
20240902,155700,8340645,2065,2065,2065,2065,0
20240902,155600,8340645,2065,2065,2065,2065,0
20240902,155500,8340645,2065,2065,2065,2065,0
20240902,155400,8340645,2065,2065,2065,2065,0
20240902,155300,8340645,2065,2065,2065,2065,0
20240902,155200,8340645,2065,2065,2065,2065,0
20240902,155100,8340645,2065,2065,2065,2065,0
20240902,155000,8340645,2065,2065,2065,2065,0
20240902,154900,8340645,2065,2065,2065,2065,0
20240902,154800,8340645,2065,2065,2065,2065,0
20240902,154700,8340645,2065,2065,2065,2065,0
20240902,154600,8340645,2065,2065,2065,2065,0
20240902,154500,8340645,2065,2065,2065,2065,0
20240902,154400,8340645,2065,2065,2065,2065,0
20240902,154300,8340645,2065,2065,2065,2065,0
20240902,154200,8340645,2065,2065,2065,2065,0
20240902,154100,8340645,2065,2065,2065,2065,0
20240902,154000,8340645,2065,2065,2065,2065,0
20240902,153900,8340645,2065,2065,2065,2065,0
20240902,153800,8340645,2065,2065,2065,2065,0
20240902,153700,8340645,2065,2065,2065,2065,0
20240902,153600,8340645,2065,2065,2065,2065,0
20240902,153500,8340645,2065,2065,2065,2065,0
20240902,153400,8340645,2065,2065,2065,2065,7
20240902,153300,8340645,2065,2065,2065,2065,0
20240902,153200,8340645,2065,2065,2065,2065,0
20240902,153100,8340645,2065,2065,2065,2065,0
20240902,153000,8340645,2065,2065,2065,2065,0
20240902,152900,8340645,2065,2065,2065,2065,0
20240902,152800,8340645,2065,2065,2065,2065,0
20240902,152700,8340645,2065,2065,2065,2065,0
20240902,152600,8340645,2065,2065,2065,2065,0
20240902,152500,8340645,2065,2065,2065,2065,0
20240902,152400,8340645,2065,2065,2065,2065,0
20240902,152300,8340645,2065,2065,2065,2065,0
20240902,152200,8340645,2065,2065,2065,2065,0
20240902,152100,8340645,2065,2065,2065,2065,0
20240902,152000,8340645,2065,2065,2065,2065,0
20240902,151900,8340645,2065,2065,2065,2065,0
20240902,151800,8340645,2065,2065,2065,2065,0
20240902,151700,8340645,2065,2065,2065,2065,0
20240902,151600,8340645,2065,2065,2065,2065,0
20240902,151500,8340645,2065,2065,2065,2065,0
20240902,151400,8340645,2065,2065,2065,2065,0
20240902,151300,8340645,2065,2065,2065,2065,0
20240902,151200,8340645,2065,2065,2065,2065,0
20240902,151100,8340645,2065,2065,2065,2065,0
20240902,151000,8340645,2065,2065,2065,2065,0
20240902,150900,8340645,2065,2065,2065,2065,0
20240902,150800,8340645,2065,2065,2065,2065,0
20240902,150700,8340645,2065,2065,2065,2065,0
20240902,150600,8340645,2065,2065,2065,2065,0
20240902,150500,8340645,2065,2065,2065,2065,0
20240902,150400,8340645,2065,2065,2065,2065,0
20240902,150300,8340645,2065,2065,2065,2065,0
20240902,150200,8340645,2065,2065,2065,2065,0
20240902,150100,8340645,2065,2065,2065,2065,0
20240902,150000,8340645,2065,2065,2065,2065,0
20240902,145900,8340645,2065,2065,2065,2065,0
20240902,145800,8340645,2065,2065,2065,2065,0
20240902,145700,8340645,2065,2065,2065,2065,0
20240902,145600,8340645,2065,2065,2065,2065,0
20240902,145500,8340645,2065,2065,2065,2065,0
20240902,145400,8340645,2065,2065,2065,2065,0
20240902,145300,8340645,2065,2065,2065,2065,0
20240902,145200,8340645,2065,2065,2065,2065,0
20240902,145100,8340645,2065,2065,2065,2065,0
20240902,145000,8340645,2065,2065,2065,2065,0
20240902,144900,8340645,2065,2065,2065,2065,0
20240902,144800,8340645,2065,2065,2065,2065,0
20240902,144700,8340645,2065,2065,2065,2065,0
20240902,144600,8340645,2065,2065,2065,2065,0
20240902,144500,8340645,2065,2065,2065,2065,0
20240902,144400,8340645,2065,2065,2065,2065,0
20240902,144300,8340645,2065,2065,2065,2065,0
20240902,144200,8340645,2065,2065,2065,2065,0
20240902,144100,8340645,2065,2065,2065,2065,0
20240902,144000,8340645,2065,2065,2065,2065,0
20240902,143900,8340645,2065,2065,2065,2065,0
20240902,143800,8340645,2065,2065,2065,2065,0
20240902,143700,8340645,2065,2065,2065,2065,0
20240902,143600,8340645,2065,2065,2065,2065,0
20240902,143500,8340645,2065,2065,2065,2065,0
20240902,143400,8340645,2065,2065,2065,2065,0
20240902,143300,8340645,2065,2065,2065,2065,0
20240902,143200,8340645,2065,2065,2065,2065,0
20240902,143100,8340645,2065,2065,2065,2065,0
20240902,143000,8340645,2065,2065,2065,2065,0
20240902,142900,8340645,2065,2065,2065,2065,0
20240902,142800,8340645,2065,2065,2065,2065,0
20240902,142700,8340645,2065,2065,2065,2065,0
20240902,142600,8340645,2065,2065,2065,2065,0
20240902,142500,8340645,2065,2065,2065,2065,0
20240902,142400,8340645,2065,2065,2065,2065,0
20240902,142300,8340645,2065,2065,2065,2065,0
20240902,142200,8340645,2065,2065,2065,2065,0
20240902,142100,8340645,2065,2065,2065,2065,0
20240902,142000,8340645,2065,2065,2065,2065,0
20240902,141900,8340645,2065,2065,2065,2065,0
20240902,141800,8340645,2065,2065,2065,2065,0
20240902,141700,8340645,2065,2065,2065,2065,0
20240902,141600,8340645,2065,2065,2065,2065,0
20240902,141500,8340645,2065,2065,2065,2065,0
20240902,141400,8340645,2065,2065,2065,2065,0
20240902,141300,8340645,2065,2065,2065,2065,0
20240902,141200,8340645,2065,2065,2065,2065,0
20240902,141100,8340645,2065,2065,2065,2065,0
20240902,141000,8340645,2065,2065,2065,2065,0
20240902,140900,8340645,2065,2065,2065,2065,0
20240902,140800,8340645,2065,2065,2065,2065,0
20240902,140700,8340645,2065,2065,2065,2065,0
20240902,140600,8340645,2065,2065,2065,2065,0
20240902,140500,8340645,2065,2065,2065,2065,0
20240902,140400,8340645,2065,2065,2065,2065,0
20240902,140300,8340645,2065,2065,2065,2065,0
20240902,140200,8340645,2065,2065,2065,2065,0
20240902,140100,8340645,2065,2065,2065,2065,0
20240902,140000,8340645,2065,2065,2065,2065,0
20240902,135900,8340645,2065,2065,2065,2065,0
20240902,135800,8340645,2065,2065,2065,2065,0
20240902,135700,8340645,2065,2065,2065,2065,0
20240902,135600,8340645,2065,2065,2065,2065,0
20240902,135500,8340645,2065,2065,2065,2065,0
20240902,135400,8340645,2065,2065,2065,2065,0
20240902,135300,8340645,2065,2065,2065,2065,0
20240902,135200,8340645,2065,2065,2065,2065,0
20240902,135100,8340645,2065,2065,2065,2065,0
20240902,135000,8340645,2065,2065,2065,2065,0
20240902,134900,8340645,2065,2065,2065,2065,0
20240902,134800,8340645,2065,2065,2065,2065,0
20240902,134700,8340645,2065,2065,2065,2065,0
20240902,134600,8340645,2065,2065,2065,2065,0
20240902,134500,8340645,2065,2065,2065,2065,0
20240902,134400,8340645,2065,2065,2065,2065,0
20240902,134300,8340645,2065,2065,2065,2065,0
20240902,134200,8340645,2065,2065,2065,2065,0
20240902,134100,8340645,2065,2065,2065,2065,0
20240902,134000,8340645,2065,2065,2065,2065,0
20240902,133900,8340645,2065,2065,2065,2065,0
20240902,133800,8340645,2065,2065,2065,2065,0
20240902,133700,8340645,2065,2065,2065,2065,0
20240902,133600,8340645,2065,2065,2065,2065,0
20240902,133500,8340645,2065,2065,2065,2065,0
20240902,133400,8340645,2065,2065,2065,2065,0
20240902,133300,8340645,2065,2065,2065,2065,0
20240902,133200,8340645,2065,2065,2065,2065,0
20240902,133100,8340645,2065,2065,2065,2065,0
20240902,133000,8340645,2065,2065,2065,2065,0
20240902,132900,8340645,2065,2065,2065,2065,0
20240902,132800,8340645,2065,2065,2065,2065,0
20240902,132700,8340645,2065,2065,2065,2065,0
20240902,132600,8340645,2065,2065,2065,2065,0
20240902,132500,8340645,2065,2065,2065,2065,0
20240902,132400,8340645,2065,2065,2065,2065,0
20240902,132300,8340645,2065,2065,2065,2065,0
20240902,132200,8340645,2065,2065,2065,2065,0
20240902,132100,8340645,2065,2065,2065,2065,0
20240902,132000,8340645,2065,2065,2065,2065,0
20240902,131900,8340645,2065,2065,2065,2065,0
20240902,131800,8340645,2065,2065,2065,2065,0
20240902,131700,8340645,2065,2065,2065,2065,0
20240902,131600,8340645,2065,2065,2065,2065,0
20240902,131500,8340645,2065,2065,2065,2065,0
20240902,131400,8340645,2065,2065,2065,2065,0
20240902,131300,8340645,2065,2065,2065,2065,0
20240902,131200,8340645,2065,2065,2065,2065,0
20240902,131100,8340645,2065,2065,2065,2065,0
20240902,131000,8340645,2065,2065,2065,2065,0
20240902,130900,8340645,2065,2065,2065,2065,0
20240902,130800,8340645,2065,2065,2065,2065,0
20240902,130700,8340645,2065,2065,2065,2065,0
20240902,130600,8340645,2065,2065,2065,2065,0
20240902,130500,8340645,2065,2065,2065,2065,0
20240902,130400,8340645,2065,2065,2065,2065,0
20240902,130300,8340645,2065,2065,2065,2065,0
20240902,130200,8340645,2065,2065,2065,2065,0
20240902,130100,8340645,2065,2065,2065,2065,0
20240902,130000,8340645,2065,2065,2065,2065,0
20240902,125900,8340645,2065,2065,2065,2065,0
20240902,125800,8340645,2065,2065,2065,2065,0
20240902,125700,8340645,2065,2065,2065,2065,0
20240902,125600,8340645,2065,2065,2065,2065,7
20240902,125500,8326190,2065,2065,2065,2065,0
20240902,125400,8326190,2065,2065,2065,2065,0
20240902,125300,8326190,2065,2065,2065,2065,0
20240902,125200,8326190,2065,2065,2065,2065,0
20240902,125100,8326190,2065,2065,2065,2065,0
20240902,125000,8326190,2065,2065,2065,2065,0
20240902,124900,8326190,2065,2065,2065,2065,0
20240902,124800,8326190,2065,2065,2065,2065,0
20240902,124700,8326190,2065,2065,2065,2065,0
20240902,124600,8326190,2065,2065,2065,2065,0
20240902,124500,8326190,2065,2065,2065,2065,0
20240902,124400,8326190,2065,2065,2065,2065,0
20240902,124300,8326190,2065,2065,2065,2065,0
20240902,124200,8326190,2065,2065,2065,2065,0
20240902,124100,8326190,2065,2065,2065,2065,0
20240902,124000,8326190,2065,2065,2065,2065,0
20240902,123900,8326190,2065,2065,2065,2065,0
20240902,123800,8326190,2065,2065,2065,2065,0
20240902,123700,8326190,2065,2065,2065,2065,0
20240902,123600,8326190,2065,2065,2065,2065,0
20240902,123500,8326190,2065,2065,2065,2065,0
20240902,123400,8326190,2065,2065,2065,2065,0
20240902,123300,8326190,2065,2065,2065,2065,0
20240902,123200,8326190,2065,2065,2065,2065,0
20240902,123100,8326190,2065,2065,2065,2065,0
20240902,123000,8326190,2065,2065,2065,2065,0
20240902,122900,8326190,2065,2065,2065,2065,0
20240902,122800,8326190,2065,2065,2065,2065,0
20240902,122700,8326190,2065,2065,2065,2065,0
20240902,122600,8326190,2065,2065,2065,2065,0
20240902,122500,8326190,2065,2065,2065,2065,0
20240902,122400,8326190,2065,2065,2065,2065,0
20240902,122300,8326190,2065,2055,2065,2055,106
20240902,122200,8108325,2055,2055,2055,2055,0
20240902,122100,8108325,2055,2055,2055,2055,0
20240902,122000,8108325,2055,2055,2055,2055,0
20240902,121900,8108325,2055,2055,2055,2055,0
20240902,121800,8108325,2055,2055,2055,2055,0
20240902,121700,8108325,2055,2055,2055,2055,0
20240902,121600,8108325,2055,2055,2055,2055,0
20240902,121500,8108325,2055,2055,2055,2055,0
20240902,121400,8108325,2055,2055,2055,2055,0
20240902,121300,8108325,2055,2055,2055,2055,0
20240902,121200,8108325,2055,2055,2055,2055,0
20240902,121100,8108325,2055,2055,2055,2055,0
20240902,121000,8108325,2055,2055,2055,2055,0
20240902,120900,8108325,2055,2055,2055,2055,0
20240902,120800,8108325,2055,2055,2055,2055,0
20240902,120700,8108325,2055,2055,2055,2055,0
20240902,120600,8108325,2055,2055,2055,2055,0
20240902,120500,8108325,2055,2055,2055,2055,0
20240902,120400,8108325,2055,2055,2055,2055,0
20240902,120300,8108325,2055,2055,2055,2055,0
20240902,120200,8108325,2055,2055,2055,2055,0
20240902,120100,8108325,2055,2055,2055,2055,0
20240902,120000,8108325,2055,2055,2055,2055,0
20240902,115900,8108325,2055,2055,2055,2055,0
20240902,115800,8108325,2055,2055,2055,2055,0
20240902,115700,8108325,2055,2055,2055,2055,0
20240902,115600,8108325,2055,2055,2055,2055,0
20240902,115500,8108325,2055,2055,2055,2055,0
20240902,115400,8108325,2055,2055,2055,2055,0
20240902,115300,8108325,2055,2055,2055,2055,0
20240902,115200,8108325,2055,2055,2055,2055,0
20240902,115100,8108325,2055,2055,2055,2055,0
20240902,115000,8108325,2055,2055,2055,2055,0
20240902,114900,8108325,2055,2055,2055,2055,0
20240902,114800,8108325,2055,2055,2055,2055,0
20240902,114700,8108325,2055,2055,2055,2055,0
20240902,114600,8108325,2055,2055,2055,2055,0
20240902,114500,8108325,2055,2055,2055,2055,0
20240902,114400,8108325,2055,2055,2055,2055,0
20240902,114300,8108325,2055,2055,2055,2055,0
20240902,114200,8108325,2055,2055,2055,2055,0
20240902,114100,8108325,2055,2055,2055,2055,0
20240902,114000,8108325,2055,2055,2055,2055,0
20240902,113900,8108325,2055,2055,2055,2055,0
20240902,113800,8108325,2055,2055,2055,2055,0
20240902,113700,8108325,2055,2055,2055,2055,0
20240902,113600,8108325,2055,2055,2055,2055,0
20240902,113500,8108325,2055,2055,2055,2055,0
20240902,113400,8108325,2055,2055,2055,2055,0
20240902,113300,8108325,2055,2055,2055,2055,511
20240902,113200,7058220,2055,2055,2055,2055,0
20240902,113100,7058220,2055,2055,2055,2055,0
20240902,113000,7058220,2055,2055,2055,2055,0
20240902,112900,7058220,2055,2055,2055,2055,0
20240902,112800,7058220,2055,2055,2055,2055,0
20240902,112700,7058220,2055,2055,2055,2055,0
20240902,112600,7058220,2055,2055,2055,2055,0
20240902,112500,7058220,2055,2055,2055,2055,0
20240902,112400,7058220,2055,2055,2055,2055,0
20240902,112300,7058220,2055,2055,2055,2055,0
20240902,112200,7058220,2055,2055,2055,2055,0
20240902,112100,7058220,2055,2055,2055,2055,0
20240902,112000,7058220,2055,2055,2055,2055,0
20240902,111900,7058220,2055,2055,2055,2055,0
20240902,111800,7058220,2055,2055,2055,2055,0
20240902,111700,7058220,2055,2055,2055,2055,0
20240902,111600,7058220,2055,2055,2055,2055,0
20240902,111500,7058220,2055,2055,2055,2055,0
20240902,111400,7058220,2055,2055,2055,2055,0
20240902,111300,7058220,2055,2055,2055,2055,0
20240902,111200,7058220,2055,2055,2055,2055,0
20240902,111100,7058220,2055,2055,2055,2055,0
20240902,111000,7058220,2055,2055,2055,2055,0
20240902,110900,7058220,2055,2055,2055,2055,0
20240902,110800,7058220,2055,2055,2055,2055,0
20240902,110700,7058220,2055,2055,2055,2055,0
20240902,110600,7058220,2055,2055,2055,2055,0
20240902,110500,7058220,2055,2055,2055,2055,0
20240902,110400,7058220,2055,2055,2055,2055,0
20240902,110300,7058220,2055,2055,2055,2055,0
20240902,110200,7058220,2055,2055,2055,2055,0
20240902,110100,7058220,2055,2055,2055,2055,0
20240902,110000,7058220,2055,2055,2055,2055,0
20240902,105900,7058220,2055,2055,2055,2055,0
20240902,105800,7058220,2055,2055,2055,2055,0
20240902,105700,7058220,2055,2055,2055,2055,0
20240902,105600,7058220,2055,2055,2055,2055,0
20240902,105500,7058220,2055,2055,2055,2055,0
20240902,105400,7058220,2055,2055,2055,2055,0
20240902,105300,7058220,2055,2055,2055,2055,0
20240902,105200,7058220,2055,2055,2055,2055,0
20240902,105100,7058220,2055,2055,2055,2055,0
20240902,105000,7058220,2055,2055,2055,2055,0
20240902,104900,7058220,2055,2055,2055,2055,0
20240902,104800,7058220,2055,2055,2055,2055,0
20240902,104700,7058220,2055,2055,2055,2055,0
20240902,104600,7058220,2055,2055,2055,2055,0
20240902,104500,7058220,2055,2055,2055,2055,0
20240902,104400,7058220,2055,2055,2055,2055,0
20240902,104300,7058220,2055,2055,2055,2055,0
20240902,104200,7058220,2055,2055,2055,2055,0
20240902,104100,7058220,2055,2055,2055,2055,0
20240902,104000,7058220,2055,2055,2055,2055,0
20240902,103900,7058220,2055,2055,2055,2055,0
20240902,103800,7058220,2055,2055,2055,2055,0
20240902,103700,7058220,2055,2055,2055,2055,0
20240902,103600,7058220,2055,2055,2055,2055,0
20240902,103500,7058220,2055,2055,2055,2055,0
20240902,103400,7058220,2055,2055,2055,2055,0
20240902,103300,7058220,2055,2055,2055,2055,0
20240902,103200,7058220,2055,2055,2055,2055,0
20240902,103100,7058220,2055,2055,2055,2055,0
20240902,103000,7058220,2055,2055,2055,2055,0
20240902,102900,7058220,2055,2055,2055,2055,0
20240902,102800,7058220,2055,2055,2055,2055,0
20240902,102700,7058220,2055,2055,2055,2055,0
20240902,102600,7058220,2055,2055,2055,2055,0
20240902,102500,7058220,2055,2055,2055,2055,0
20240902,102400,7058220,2055,2055,2055,2055,0
20240902,102300,7058220,2055,2055,2055,2055,0
20240902,102200,7058220,2055,2055,2055,2055,0
20240902,102100,7058220,2055,2055,2055,2055,0
20240902,102000,7058220,2055,2055,2055,2055,0
20240902,101900,7058220,2055,2055,2055,2055,0
20240902,101800,7058220,2055,2055,2055,2055,0
20240902,101700,7058220,2055,2055,2055,2055,0
20240902,101600,7058220,2055,2055,2055,2055,256
20240902,101500,6532140,2055,2055,2055,2055,0
20240902,101400,6532140,2055,2055,2055,2055,0
20240902,101300,6532140,2055,2055,2055,2055,0
20240902,101200,6532140,2055,2055,2055,2055,0
20240902,101100,6532140,2055,2055,2055,2055,0
20240902,101000,6532140,2055,2055,2055,2055,0
20240902,100900,6532140,2055,2055,2055,2055,0
20240902,100800,6532140,2055,2055,2055,2055,0
20240902,100700,6532140,2055,2055,2055,2055,0
20240902,100600,6532140,2055,2055,2055,2055,0
20240902,100500,6532140,2055,2055,2055,2055,0
20240902,100400,6532140,2055,2055,2055,2055,0
20240902,100300,6532140,2055,2055,2055,2055,0
20240902,100200,6532140,2055,2055,2055,2055,0
20240902,100100,6532140,2055,2055,2055,2055,0
20240902,100000,6532140,2055,2055,2055,2055,0
20240902,095900,6532140,2055,2055,2055,2055,0
20240902,095800,6532140,2055,2055,2055,2055,0
20240902,095700,6532140,2055,2055,2055,2055,0
20240902,095600,6532140,2055,2055,2055,2055,0
20240902,095500,6532140,2055,2055,2055,2055,0
20240902,095400,6532140,2055,2055,2055,2055,0
20240902,095300,6532140,2055,2055,2055,2055,0
20240902,095200,6532140,2055,2055,2055,2055,0
20240902,095100,6532140,2055,2055,2055,2055,0
20240902,095000,6532140,2055,2055,2055,2055,0
20240902,094900,6532140,2055,2055,2055,2055,0
20240902,094800,6532140,2055,2055,2055,2055,0
20240902,094700,6532140,2055,2055,2055,2055,0
20240902,094600,6532140,2055,2055,2055,2055,0
20240902,094500,6532140,2055,2055,2055,2055,0
20240902,094400,6532140,2055,2055,2055,2055,0
20240902,094300,6532140,2055,2055,2055,2055,0
20240902,094200,6532140,2055,2055,2055,2055,0
20240902,094100,6532140,2055,2055,2055,2055,0
20240902,094000,6532140,2055,2055,2055,2055,0
20240902,093900,6532140,2055,2055,2055,2055,0
20240902,093800,6532140,2055,2055,2055,2055,0
20240902,093700,6532140,2055,2055,2055,2055,0
20240902,093600,6532140,2055,2055,2055,2055,0
20240902,093500,6532140,2055,2055,2055,2055,0
20240902,093400,6532140,2055,2055,2055,2055,0
20240902,093300,6532140,2055,2055,2055,2055,0
20240902,093200,6532140,2055,2055,2055,2055,0
20240902,093100,6532140,2055,2055,2055,2055,0
20240902,093000,6532140,2055,2055,2055,2055,0
20240902,092900,6532140,2055,2055,2055,2055,0
20240902,092800,6532140,2055,2055,2055,2055,0
20240902,092700,6532140,2055,2055,2055,2055,0
20240902,092600,6532140,2055,2055,2055,2055,0
20240902,092500,6532140,2055,2055,2055,2055,0
20240902,092400,6532140,2055,2055,2055,2055,0
20240902,092300,6532140,2055,2055,2055,2055,0
20240902,092200,6532140,2055,2055,2055,2055,0
20240902,092100,6532140,2055,2055,2055,2055,0
20240902,092000,6532140,2055,2055,2055,2055,401
20240902,091900,5708085,2055,2055,2055,2055,0
20240902,091800,5708085,2055,2055,2055,2055,0
20240902,091700,5708085,2055,2055,2055,2055,0
20240902,091600,5708085,2055,2055,2055,2055,0
20240902,091500,5708085,2055,2055,2055,2055,0
20240902,091400,5708085,2055,2055,2055,2055,0
20240902,091300,5708085,2055,2055,2055,2055,0
20240902,091200,5708085,2055,2055,2055,2055,0
20240902,091100,5708085,2055,2055,2055,2055,0
20240902,091000,5708085,2055,2055,2055,2055,0
20240902,090900,5708085,2055,2055,2055,2055,241
20240902,090800,5212830,2050,2055,2055,2050,1810
20240902,090700,1499680,2060,2060,2060,2060,486
20240902,090600,498520,2060,2060,2060,2060,0
20240902,090500,498520,2060,2060,2060,2060,0
20240902,090400,498520,2060,2060,2060,2060,0
20240902,090300,498520,2060,2060,2060,2060,0
20240902,090200,498520,2060,2060,2060,2060,0
20240902,090100,498520,2060,2060,2060,2060,0
20240902,090000,498520,2060,2060,2060,2060,242