KissMeData/469880/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213600,2039705,2065,2065,2065,2065,5
20240902,213500,2039705,2065,2065,2065,2065,0
20240902,213400,2039705,2065,2065,2065,2065,0
20240902,213300,2039705,2065,2065,2065,2065,0
20240902,213200,2039705,2065,2065,2065,2065,0
20240902,213100,2039705,2065,2065,2065,2065,0
20240902,213000,2039705,2065,2065,2065,2065,0
20240902,212900,2039705,2065,2065,2065,2065,0
20240902,212800,2039705,2065,2065,2065,2065,0
20240902,212700,2039705,2065,2065,2065,2065,0
20240902,212600,2039705,2065,2065,2065,2065,0
20240902,212500,2039705,2065,2065,2065,2065,0
20240902,212400,2039705,2065,2065,2065,2065,0
20240902,212300,2039705,2065,2065,2065,2065,0
20240902,212200,2039705,2065,2065,2065,2065,0
20240902,212100,2039705,2065,2065,2065,2065,0
20240902,212000,2039705,2065,2065,2065,2065,0
20240902,211900,2039705,2065,2065,2065,2065,0
20240902,211800,2039705,2065,2065,2065,2065,0
20240902,211700,2039705,2065,2065,2065,2065,0
20240902,211600,2039705,2065,2065,2065,2065,0
20240902,211500,2039705,2065,2065,2065,2065,0
20240902,211400,2039705,2065,2065,2065,2065,0
20240902,211300,2039705,2065,2065,2065,2065,0
20240902,211200,2039705,2065,2065,2065,2065,0
20240902,211100,2039705,2065,2065,2065,2065,0
20240902,211000,2039705,2065,2065,2065,2065,0
20240902,210900,2039705,2065,2065,2065,2065,0
20240902,210800,2039705,2065,2065,2065,2065,0
20240902,210700,2039705,2065,2065,2065,2065,0
20240902,210600,2039705,2065,2065,2065,2065,5
20240902,210500,2039705,2065,2065,2065,2065,0
20240902,210400,2039705,2065,2065,2065,2065,0
20240902,210300,2039705,2065,2065,2065,2065,0
20240902,210200,2039705,2065,2065,2065,2065,0
20240902,210100,2039705,2065,2065,2065,2065,0
20240902,210000,2039705,2065,2065,2065,2065,0
20240902,205900,2039705,2065,2065,2065,2065,0
20240902,205800,2039705,2065,2065,2065,2065,0
20240902,205700,2039705,2065,2065,2065,2065,0
20240902,205600,2039705,2065,2065,2065,2065,0
20240902,205500,2039705,2065,2065,2065,2065,0
20240902,205400,2039705,2065,2065,2065,2065,0
20240902,205300,2039705,2065,2065,2065,2065,0
20240902,205200,2039705,2065,2065,2065,2065,0
20240902,205100,2039705,2065,2065,2065,2065,0
20240902,205000,2039705,2065,2065,2065,2065,0
20240902,204900,2039705,2065,2065,2065,2065,0
20240902,204800,2039705,2065,2065,2065,2065,0
20240902,204700,2039705,2065,2065,2065,2065,0
20240902,204600,2039705,2065,2065,2065,2065,0
20240902,204500,2039705,2065,2065,2065,2065,0
20240902,204400,2039705,2065,2065,2065,2065,0
20240902,204300,2039705,2065,2065,2065,2065,0
20240902,204200,2039705,2065,2065,2065,2065,0
20240902,204100,2039705,2065,2065,2065,2065,0
20240902,204000,2039705,2065,2065,2065,2065,0
20240902,203900,2039705,2065,2065,2065,2065,0
20240902,203800,2039705,2065,2065,2065,2065,0
20240902,203700,2039705,2065,2065,2065,2065,0
20240902,203600,2039705,2065,2065,2065,2065,5
20240902,203500,2039705,2065,2065,2065,2065,0
20240902,203400,2039705,2065,2065,2065,2065,0
20240902,203300,2039705,2065,2065,2065,2065,0
20240902,203200,2039705,2065,2065,2065,2065,0
20240902,203100,2039705,2065,2065,2065,2065,0
20240902,203000,2039705,2065,2065,2065,2065,0
20240902,202900,2039705,2065,2065,2065,2065,0
20240902,202800,2039705,2065,2065,2065,2065,0
20240902,202700,2039705,2065,2065,2065,2065,0
20240902,202600,2039705,2065,2065,2065,2065,0
20240902,202500,2039705,2065,2065,2065,2065,0
20240902,202400,2039705,2065,2065,2065,2065,0
20240902,202300,2039705,2065,2065,2065,2065,0
20240902,202200,2039705,2065,2065,2065,2065,0
20240902,202100,2039705,2065,2065,2065,2065,0
20240902,202000,2039705,2065,2065,2065,2065,0
20240902,201900,2039705,2065,2065,2065,2065,0
20240902,201800,2039705,2065,2065,2065,2065,0
20240902,201700,2039705,2065,2065,2065,2065,0
20240902,201600,2039705,2065,2065,2065,2065,0
20240902,201500,2039705,2065,2065,2065,2065,0
20240902,201400,2039705,2065,2065,2065,2065,0
20240902,201300,2039705,2065,2065,2065,2065,0
20240902,201200,2039705,2065,2065,2065,2065,0
20240902,201100,2039705,2065,2065,2065,2065,0
20240902,201000,2039705,2065,2065,2065,2065,0
20240902,200900,2039705,2065,2065,2065,2065,0
20240902,200800,2039705,2065,2065,2065,2065,0
20240902,200700,2039705,2065,2065,2065,2065,0
20240902,200600,2039705,2065,2065,2065,2065,5
20240902,200500,2039705,2065,2065,2065,2065,0
20240902,200400,2039705,2065,2065,2065,2065,0
20240902,200300,2039705,2065,2065,2065,2065,0
20240902,200200,2039705,2065,2065,2065,2065,0
20240902,200100,2039705,2065,2065,2065,2065,0
20240902,200000,2039705,2065,2065,2065,2065,0
20240902,195900,2039705,2065,2065,2065,2065,0
20240902,195800,2039705,2065,2065,2065,2065,0
20240902,195700,2039705,2065,2065,2065,2065,0
20240902,195600,2039705,2065,2065,2065,2065,0
20240902,195500,2039705,2065,2065,2065,2065,0
20240902,195400,2039705,2065,2065,2065,2065,0
20240902,195300,2039705,2065,2065,2065,2065,0
20240902,195200,2039705,2065,2065,2065,2065,0
20240902,195100,2039705,2065,2065,2065,2065,0
20240902,195000,2039705,2065,2065,2065,2065,0
20240902,194900,2039705,2065,2065,2065,2065,0
20240902,194800,2039705,2065,2065,2065,2065,0
20240902,194700,2039705,2065,2065,2065,2065,0
20240902,194600,2039705,2065,2065,2065,2065,0
20240902,194500,2039705,2065,2065,2065,2065,0
20240902,194400,2039705,2065,2065,2065,2065,0
20240902,194300,2039705,2065,2065,2065,2065,0
20240902,194200,2039705,2065,2065,2065,2065,0
20240902,194100,2039705,2065,2065,2065,2065,0
20240902,194000,2039705,2065,2065,2065,2065,0
20240902,193900,2039705,2065,2065,2065,2065,0
20240902,193800,2039705,2065,2065,2065,2065,0
20240902,193700,2039705,2065,2065,2065,2065,0
20240902,193600,2039705,2065,2065,2065,2065,5
20240902,193500,2039705,2065,2065,2065,2065,0
20240902,193400,2039705,2065,2065,2065,2065,0
20240902,193300,2039705,2065,2065,2065,2065,0
20240902,193200,2039705,2065,2065,2065,2065,0
20240902,193100,2039705,2065,2065,2065,2065,0
20240902,193000,2039705,2065,2065,2065,2065,0
20240902,192900,2039705,2065,2065,2065,2065,0
20240902,192800,2039705,2065,2065,2065,2065,0
20240902,192700,2039705,2065,2065,2065,2065,0
20240902,192600,2039705,2065,2065,2065,2065,0
20240902,192500,2039705,2065,2065,2065,2065,0
20240902,192400,2039705,2065,2065,2065,2065,0
20240902,192300,2039705,2065,2065,2065,2065,0
20240902,192200,2039705,2065,2065,2065,2065,0
20240902,192100,2039705,2065,2065,2065,2065,0
20240902,192000,2039705,2065,2065,2065,2065,0
20240902,191900,2039705,2065,2065,2065,2065,0
20240902,191800,2039705,2065,2065,2065,2065,0
20240902,191700,2039705,2065,2065,2065,2065,0
20240902,191600,2039705,2065,2065,2065,2065,0
20240902,191500,2039705,2065,2065,2065,2065,0
20240902,191400,2039705,2065,2065,2065,2065,0
20240902,191300,2039705,2065,2065,2065,2065,0
20240902,191200,2039705,2065,2065,2065,2065,0
20240902,191100,2039705,2065,2065,2065,2065,0
20240902,191000,2039705,2065,2065,2065,2065,0
20240902,190900,2039705,2065,2065,2065,2065,0
20240902,190800,2039705,2065,2065,2065,2065,0
20240902,190700,2039705,2065,2065,2065,2065,0
20240902,190600,2039705,2065,2065,2065,2065,5
20240902,190500,2039705,2065,2065,2065,2065,0
20240902,190400,2039705,2065,2065,2065,2065,0
20240902,190300,2039705,2065,2065,2065,2065,0
20240902,190200,2039705,2065,2065,2065,2065,0
20240902,190100,2039705,2065,2065,2065,2065,0
20240902,190000,2039705,2065,2065,2065,2065,0
20240902,185900,2039705,2065,2065,2065,2065,0
20240902,185800,2039705,2065,2065,2065,2065,0
20240902,185700,2039705,2065,2065,2065,2065,0
20240902,185600,2039705,2065,2065,2065,2065,0
20240902,185500,2039705,2065,2065,2065,2065,0
20240902,185400,2039705,2065,2065,2065,2065,0
20240902,185300,2039705,2065,2065,2065,2065,0
20240902,185200,2039705,2065,2065,2065,2065,0
20240902,185100,2039705,2065,2065,2065,2065,0
20240902,185000,2039705,2065,2065,2065,2065,0
20240902,184900,2039705,2065,2065,2065,2065,0
20240902,184800,2039705,2065,2065,2065,2065,0
20240902,184700,2039705,2065,2065,2065,2065,0
20240902,184600,2039705,2065,2065,2065,2065,0
20240902,184500,2039705,2065,2065,2065,2065,0
20240902,184400,2039705,2065,2065,2065,2065,0
20240902,184300,2039705,2065,2065,2065,2065,0
20240902,184200,2039705,2065,2065,2065,2065,0
20240902,184100,2039705,2065,2065,2065,2065,0
20240902,184000,2039705,2065,2065,2065,2065,0
20240902,183900,2039705,2065,2065,2065,2065,0
20240902,183800,2039705,2065,2065,2065,2065,0
20240902,183700,2039705,2065,2065,2065,2065,0
20240902,183600,2039705,2065,2065,2065,2065,5
20240902,183500,2039705,2065,2065,2065,2065,0
20240902,183400,2039705,2065,2065,2065,2065,0
20240902,183300,2039705,2065,2065,2065,2065,0
20240902,183200,2039705,2065,2065,2065,2065,0
20240902,183100,2039705,2065,2065,2065,2065,0
20240902,183000,2039705,2065,2065,2065,2065,0
20240902,182900,2039705,2065,2065,2065,2065,0
20240902,182800,2039705,2065,2065,2065,2065,0
20240902,182700,2039705,2065,2065,2065,2065,0
20240902,182600,2039705,2065,2065,2065,2065,0
20240902,182500,2039705,2065,2065,2065,2065,0
20240902,182400,2039705,2065,2065,2065,2065,0
20240902,182300,2039705,2065,2065,2065,2065,0
20240902,182200,2039705,2065,2065,2065,2065,0
20240902,182100,2039705,2065,2065,2065,2065,0
20240902,182000,2039705,2065,2065,2065,2065,0
20240902,181900,2039705,2065,2065,2065,2065,0
20240902,181800,2039705,2065,2065,2065,2065,0
20240902,181700,2039705,2065,2065,2065,2065,0
20240902,181600,2039705,2065,2065,2065,2065,0
20240902,181500,2039705,2065,2065,2065,2065,0
20240902,181400,2039705,2065,2065,2065,2065,0
20240902,181300,2039705,2065,2065,2065,2065,0
20240902,181200,2039705,2065,2065,2065,2065,0
20240902,181100,2039705,2065,2065,2065,2065,0
20240902,181000,2039705,2065,2065,2065,2065,0
20240902,180900,2039705,2065,2065,2065,2065,0
20240902,180800,2039705,2065,2065,2065,2065,0
20240902,180700,2039705,2065,2065,2065,2065,0
20240902,180600,2039705,2065,2065,2065,2065,5
20240902,180500,2039705,2065,2065,2065,2065,0
20240902,180400,2039705,2065,2065,2065,2065,0
20240902,180300,2039705,2065,2065,2065,2065,0
20240902,180200,2039705,2065,2065,2065,2065,0
20240902,180100,2039705,2065,2065,2065,2065,0
20240902,180000,2039705,2065,2065,2065,2065,0
20240902,175900,2039705,2065,2065,2065,2065,0
20240902,175800,2039705,2065,2065,2065,2065,0
20240902,175700,2039705,2065,2065,2065,2065,0
20240902,175600,2039705,2065,2065,2065,2065,0
20240902,175500,2039705,2065,2065,2065,2065,0
20240902,175400,2039705,2065,2065,2065,2065,0
20240902,175300,2039705,2065,2065,2065,2065,0
20240902,175200,2039705,2065,2065,2065,2065,0
20240902,175100,2039705,2065,2065,2065,2065,0
20240902,175000,2039705,2065,2065,2065,2065,0
20240902,174900,2039705,2065,2065,2065,2065,0
20240902,174800,2039705,2065,2065,2065,2065,0
20240902,174700,2039705,2065,2065,2065,2065,0
20240902,174600,2039705,2065,2065,2065,2065,0
20240902,174500,2039705,2065,2065,2065,2065,0
20240902,174400,2039705,2065,2065,2065,2065,0
20240902,174300,2039705,2065,2065,2065,2065,0
20240902,174200,2039705,2065,2065,2065,2065,0
20240902,174100,2039705,2065,2065,2065,2065,0
20240902,174000,2039705,2065,2065,2065,2065,0
20240902,173900,2039705,2065,2065,2065,2065,0
20240902,173800,2039705,2065,2065,2065,2065,0
20240902,173700,2039705,2065,2065,2065,2065,0
20240902,173600,2039705,2065,2065,2065,2065,5
20240902,173500,2039705,2065,2065,2065,2065,0
20240902,173400,2039705,2065,2065,2065,2065,0
20240902,173300,2039705,2065,2065,2065,2065,0
20240902,173200,2039705,2065,2065,2065,2065,0
20240902,173100,2039705,2065,2065,2065,2065,0
20240902,173000,2039705,2065,2065,2065,2065,0
20240902,172900,2039705,2065,2065,2065,2065,0
20240902,172800,2039705,2065,2065,2065,2065,0
20240902,172700,2039705,2065,2065,2065,2065,0
20240902,172600,2039705,2065,2065,2065,2065,0
20240902,172500,2039705,2065,2065,2065,2065,0
20240902,172400,2039705,2065,2065,2065,2065,0
20240902,172300,2039705,2065,2065,2065,2065,0
20240902,172200,2039705,2065,2065,2065,2065,0
20240902,172100,2039705,2065,2065,2065,2065,0
20240902,172000,2039705,2065,2065,2065,2065,0
20240902,171900,2039705,2065,2065,2065,2065,0
20240902,171800,2039705,2065,2065,2065,2065,0
20240902,171700,2039705,2065,2065,2065,2065,0
20240902,171600,2039705,2065,2065,2065,2065,0
20240902,171500,2039705,2065,2065,2065,2065,0
20240902,171400,2039705,2065,2065,2065,2065,0
20240902,171300,2039705,2065,2065,2065,2065,0
20240902,171200,2039705,2065,2065,2065,2065,0
20240902,171100,2039705,2065,2065,2065,2065,0
20240902,171000,2039705,2065,2065,2065,2065,0
20240902,170900,2039705,2065,2065,2065,2065,0
20240902,170800,2039705,2065,2065,2065,2065,0
20240902,170700,2039705,2065,2065,2065,2065,0
20240902,170600,2039705,2065,2065,2065,2065,5
20240902,170500,2039705,2065,2065,2065,2065,0
20240902,170400,2039705,2065,2065,2065,2065,0
20240902,170300,2039705,2065,2065,2065,2065,0
20240902,170200,2039705,2065,2065,2065,2065,0
20240902,170100,2039705,2065,2065,2065,2065,0
20240902,170000,2039705,2065,2065,2065,2065,0
20240902,165900,2039705,2065,2065,2065,2065,0
20240902,165800,2039705,2065,2065,2065,2065,0
20240902,165700,2039705,2065,2065,2065,2065,0
20240902,165600,2039705,2065,2065,2065,2065,0
20240902,165500,2039705,2065,2065,2065,2065,0
20240902,165400,2039705,2065,2065,2065,2065,0
20240902,165300,2039705,2065,2065,2065,2065,0
20240902,165200,2039705,2065,2065,2065,2065,0
20240902,165100,2039705,2065,2065,2065,2065,0
20240902,165000,2039705,2065,2065,2065,2065,0
20240902,164900,2039705,2065,2065,2065,2065,0
20240902,164800,2039705,2065,2065,2065,2065,0
20240902,164700,2039705,2065,2065,2065,2065,0
20240902,164600,2039705,2065,2065,2065,2065,0
20240902,164500,2039705,2065,2065,2065,2065,0
20240902,164400,2039705,2065,2065,2065,2065,0
20240902,164300,2039705,2065,2065,2065,2065,0
20240902,164200,2039705,2065,2065,2065,2065,0
20240902,164100,2039705,2065,2065,2065,2065,0
20240902,164000,2039705,2065,2065,2065,2065,0
20240902,163900,2039705,2065,2065,2065,2065,0
20240902,163800,2039705,2065,2065,2065,2065,0
20240902,163700,2039705,2065,2065,2065,2065,0
20240902,163600,2039705,2065,2065,2065,2065,5
20240902,163500,2039705,2065,2065,2065,2065,0
20240902,163400,2039705,2065,2065,2065,2065,0
20240902,163300,2039705,2065,2065,2065,2065,0
20240902,163200,2039705,2065,2065,2065,2065,0
20240902,163100,2039705,2065,2065,2065,2065,0
20240902,163000,2039705,2065,2065,2065,2065,0
20240902,162900,2039705,2065,2065,2065,2065,0
20240902,162800,2039705,2065,2065,2065,2065,0
20240902,162700,2039705,2065,2065,2065,2065,0
20240902,162600,2039705,2065,2065,2065,2065,0
20240902,162500,2039705,2065,2065,2065,2065,0
20240902,162400,2039705,2065,2065,2065,2065,0
20240902,162300,2039705,2065,2065,2065,2065,0
20240902,162200,2039705,2065,2065,2065,2065,0
20240902,162100,2039705,2065,2065,2065,2065,0
20240902,162000,2039705,2065,2065,2065,2065,0
20240902,161900,2039705,2065,2065,2065,2065,0
20240902,161800,2039705,2065,2065,2065,2065,0
20240902,161700,2039705,2065,2065,2065,2065,0
20240902,161600,2039705,2065,2065,2065,2065,0
20240902,161500,2039705,2065,2065,2065,2065,0
20240902,161400,2039705,2065,2065,2065,2065,0
20240902,161300,2039705,2065,2065,2065,2065,0
20240902,161200,2039705,2065,2065,2065,2065,0
20240902,161100,2039705,2065,2065,2065,2065,0
20240902,161000,2039705,2065,2065,2065,2065,0
20240902,160900,2039705,2065,2065,2065,2065,0
20240902,160800,2039705,2065,2065,2065,2065,0
20240902,160700,2039705,2065,2065,2065,2065,0
20240902,160600,2039705,2065,2065,2065,2065,5
20240902,160500,2039705,2065,2065,2065,2065,0
20240902,160400,2039705,2065,2065,2065,2065,0
20240902,160300,2039705,2065,2065,2065,2065,0
20240902,160200,2039705,2065,2065,2065,2065,0
20240902,160100,2039705,2065,2065,2065,2065,0
20240902,160000,2039705,2065,2065,2065,2065,0
20240902,155900,2039705,2065,2065,2065,2065,0
20240902,155800,2039705,2065,2065,2065,2065,0
20240902,155700,2039705,2065,2065,2065,2065,0
20240902,155600,2039705,2065,2065,2065,2065,0
20240902,155500,2039705,2065,2065,2065,2065,0
20240902,155400,2039705,2065,2065,2065,2065,0
20240902,155300,2039705,2065,2065,2065,2065,0
20240902,155200,2039705,2065,2065,2065,2065,0
20240902,155100,2039705,2065,2065,2065,2065,0
20240902,155000,2039705,2065,2065,2065,2065,0
20240902,154900,2039705,2065,2065,2065,2065,0
20240902,154800,2039705,2065,2065,2065,2065,0
20240902,154700,2039705,2065,2065,2065,2065,0
20240902,154600,2039705,2065,2065,2065,2065,0
20240902,154500,2039705,2065,2065,2065,2065,0
20240902,154400,2039705,2065,2065,2065,2065,0
20240902,154300,2039705,2065,2065,2065,2065,0
20240902,154200,2039705,2065,2065,2065,2065,0
20240902,154100,2039705,2065,2065,2065,2065,0
20240902,154000,2039705,2065,2065,2065,2065,0
20240902,153900,2039705,2065,2065,2065,2065,0
20240902,153800,2039705,2065,2065,2065,2065,0
20240902,153700,2039705,2065,2065,2065,2065,0
20240902,153600,2039705,2065,2065,2065,2065,5
20240902,153500,2039705,2065,2065,2065,2065,0
20240902,153400,2039705,2065,2065,2065,2065,0
20240902,153300,2039705,2065,2065,2065,2065,0
20240902,153200,2039705,2065,2065,2065,2065,0
20240902,153100,2039705,2065,2065,2065,2065,0
20240902,153000,2039705,2065,2065,2065,2065,0
20240902,152900,2039705,2065,2065,2065,2065,0
20240902,152800,2039705,2065,2065,2065,2065,0
20240902,152700,2039705,2065,2065,2065,2065,0
20240902,152600,2039705,2065,2065,2065,2065,0
20240902,152500,2039705,2065,2065,2065,2065,0
20240902,152400,2039705,2065,2065,2065,2065,0
20240902,152300,2039705,2065,2065,2065,2065,0
20240902,152200,2039705,2065,2065,2065,2065,0
20240902,152100,2039705,2065,2065,2065,2065,0
20240902,152000,2039705,2065,2065,2065,2065,0
20240902,151900,2039705,2065,2065,2065,2065,0
20240902,151800,2039705,2065,2065,2065,2065,0
20240902,151700,2039705,2065,2065,2065,2065,0
20240902,151600,2039705,2065,2065,2065,2065,0
20240902,151500,2039705,2065,2065,2065,2065,0
20240902,151400,2039705,2065,2065,2065,2065,0
20240902,151300,2039705,2065,2065,2065,2065,0
20240902,151200,2039705,2065,2065,2065,2065,0
20240902,151100,2039705,2065,2065,2065,2065,0
20240902,151000,2039705,2065,2065,2065,2065,0
20240902,150900,2039705,2065,2065,2065,2065,0
20240902,150800,2039705,2065,2065,2065,2065,0
20240902,150700,2039705,2065,2065,2065,2065,0
20240902,150600,2039705,2065,2065,2065,2065,0
20240902,150500,2039705,2065,2065,2065,2065,0
20240902,150400,2039705,2065,2065,2065,2065,0
20240902,150300,2039705,2065,2065,2065,2065,0
20240902,150200,2039705,2065,2065,2065,2065,0
20240902,150100,2039705,2065,2065,2065,2065,0
20240902,150000,2039705,2065,2065,2065,2065,0
20240902,145900,2039705,2065,2065,2065,2065,0
20240902,145800,2039705,2065,2065,2065,2065,0
20240902,145700,2039705,2065,2065,2065,2065,0
20240902,145600,2039705,2065,2065,2065,2065,0
20240902,145500,2039705,2065,2065,2065,2065,0
20240902,145400,2039705,2065,2065,2065,2065,0
20240902,145300,2039705,2065,2065,2065,2065,0
20240902,145200,2039705,2065,2065,2065,2065,0
20240902,145100,2039705,2065,2065,2065,2065,0
20240902,145000,2039705,2065,2065,2065,2065,0
20240902,144900,2039705,2065,2065,2065,2065,0
20240902,144800,2039705,2065,2065,2065,2065,0
20240902,144700,2039705,2065,2065,2065,2065,5
20240902,144600,2029380,2060,2060,2060,2060,0
20240902,144500,2029380,2060,2060,2060,2060,0
20240902,144400,2029380,2060,2060,2060,2060,0
20240902,144300,2029380,2060,2060,2060,2060,0
20240902,144200,2029380,2060,2060,2060,2060,0
20240902,144100,2029380,2060,2060,2060,2060,0
20240902,144000,2029380,2060,2060,2060,2060,0
20240902,143900,2029380,2060,2060,2060,2060,0
20240902,143800,2029380,2060,2060,2060,2060,0
20240902,143700,2029380,2060,2060,2060,2060,0
20240902,143600,2029380,2060,2060,2060,2060,0
20240902,143500,2029380,2060,2060,2060,2060,0
20240902,143400,2029380,2060,2060,2060,2060,0
20240902,143300,2029380,2060,2060,2060,2060,0
20240902,143200,2029380,2060,2060,2060,2060,0
20240902,143100,2029380,2060,2060,2060,2060,0
20240902,143000,2029380,2060,2060,2060,2060,0
20240902,142900,2029380,2060,2060,2060,2060,0
20240902,142800,2029380,2060,2060,2060,2060,0
20240902,142700,2029380,2060,2060,2060,2060,0
20240902,142600,2029380,2060,2060,2060,2060,0
20240902,142500,2029380,2060,2060,2060,2060,0
20240902,142400,2029380,2060,2060,2060,2060,0
20240902,142300,2029380,2060,2060,2060,2060,0
20240902,142200,2029380,2060,2060,2060,2060,0
20240902,142100,2029380,2060,2060,2060,2060,0
20240902,142000,2029380,2060,2060,2060,2050,657
20240902,141900,682125,2065,2065,2065,2065,0
20240902,141800,682125,2065,2065,2065,2065,0
20240902,141700,682125,2065,2065,2065,2065,0
20240902,141600,682125,2065,2065,2065,2065,0
20240902,141500,682125,2065,2065,2065,2065,0
20240902,141400,682125,2065,2065,2065,2065,0
20240902,141300,682125,2065,2065,2065,2065,0
20240902,141200,682125,2065,2065,2065,2065,0
20240902,141100,682125,2065,2065,2065,2065,0
20240902,141000,682125,2065,2065,2065,2065,0
20240902,140900,682125,2065,2065,2065,2065,0
20240902,140800,682125,2065,2065,2065,2065,0
20240902,140700,682125,2065,2065,2065,2065,0
20240902,140600,682125,2065,2065,2065,2065,0
20240902,140500,682125,2065,2065,2065,2065,0
20240902,140400,682125,2065,2065,2065,2065,0
20240902,140300,682125,2065,2065,2065,2065,0
20240902,140200,682125,2065,2065,2065,2065,0
20240902,140100,682125,2065,2065,2065,2065,0
20240902,140000,682125,2065,2065,2065,2065,0
20240902,135900,682125,2065,2065,2065,2065,0
20240902,135800,682125,2065,2065,2065,2065,0
20240902,135700,682125,2065,2065,2065,2065,0
20240902,135600,682125,2065,2065,2065,2065,0
20240902,135500,682125,2065,2065,2065,2065,0
20240902,135400,682125,2065,2065,2065,2065,0
20240902,135300,682125,2065,2065,2065,2065,0
20240902,135200,682125,2065,2065,2065,2065,0
20240902,135100,682125,2065,2065,2065,2065,0
20240902,135000,682125,2065,2065,2065,2065,0
20240902,134900,682125,2065,2065,2065,2065,0
20240902,134800,682125,2065,2065,2065,2065,0
20240902,134700,682125,2065,2065,2065,2065,0
20240902,134600,682125,2065,2065,2065,2065,0
20240902,134500,682125,2065,2065,2065,2065,0
20240902,134400,682125,2065,2065,2065,2065,0
20240902,134300,682125,2065,2065,2065,2065,0
20240902,134200,682125,2065,2065,2065,2065,0
20240902,134100,682125,2065,2065,2065,2065,0
20240902,134000,682125,2065,2065,2065,2065,0
20240902,133900,682125,2065,2065,2065,2065,0
20240902,133800,682125,2065,2065,2065,2065,0
20240902,133700,682125,2065,2065,2065,2065,0
20240902,133600,682125,2065,2065,2065,2065,0
20240902,133500,682125,2065,2065,2065,2065,0
20240902,133400,682125,2065,2065,2065,2065,0
20240902,133300,682125,2065,2065,2065,2065,0
20240902,133200,682125,2065,2065,2065,2065,0
20240902,133100,682125,2065,2065,2065,2065,0
20240902,133000,682125,2065,2065,2065,2065,0
20240902,132900,682125,2065,2065,2065,2065,0
20240902,132800,682125,2065,2065,2065,2065,0
20240902,132700,682125,2065,2065,2065,2065,0
20240902,132600,682125,2065,2065,2065,2065,0
20240902,132500,682125,2065,2065,2065,2065,0
20240902,132400,682125,2065,2065,2065,2065,0
20240902,132300,682125,2065,2065,2065,2065,0
20240902,132200,682125,2065,2065,2065,2065,0
20240902,132100,682125,2065,2065,2065,2065,0
20240902,132000,682125,2065,2065,2065,2065,0
20240902,131900,682125,2065,2065,2065,2065,0
20240902,131800,682125,2065,2065,2065,2065,0
20240902,131700,682125,2065,2065,2065,2065,0
20240902,131600,682125,2065,2065,2065,2065,0
20240902,131500,682125,2065,2065,2065,2065,0
20240902,131400,682125,2065,2065,2065,2065,0
20240902,131300,682125,2065,2065,2065,2065,0
20240902,131200,682125,2065,2065,2065,2065,0
20240902,131100,682125,2065,2065,2065,2065,0
20240902,131000,682125,2065,2065,2065,2065,0
20240902,130900,682125,2065,2065,2065,2065,0
20240902,130800,682125,2065,2065,2065,2065,0
20240902,130700,682125,2065,2065,2065,2065,0
20240902,130600,682125,2065,2065,2065,2065,24
20240902,130500,632565,2065,2065,2065,2065,0
20240902,130400,632565,2065,2065,2065,2065,0
20240902,130300,632565,2065,2065,2065,2065,0
20240902,130200,632565,2065,2065,2065,2065,0
20240902,130100,632565,2065,2065,2065,2065,0
20240902,130000,632565,2065,2065,2065,2065,0
20240902,125900,632565,2065,2065,2065,2065,0
20240902,125800,632565,2065,2065,2065,2065,0
20240902,125700,632565,2065,2065,2065,2065,0
20240902,125600,632565,2065,2065,2065,2065,0
20240902,125500,632565,2065,2065,2065,2065,0
20240902,125400,632565,2065,2065,2065,2065,0
20240902,125300,632565,2065,2065,2065,2065,0
20240902,125200,632565,2065,2065,2065,2065,0
20240902,125100,632565,2065,2065,2065,2065,0
20240902,125000,632565,2065,2065,2065,2065,0
20240902,124900,632565,2065,2065,2065,2065,0
20240902,124800,632565,2065,2065,2065,2065,0
20240902,124700,632565,2065,2065,2065,2065,0
20240902,124600,632565,2065,2065,2065,2065,0
20240902,124500,632565,2065,2065,2065,2065,0
20240902,124400,632565,2065,2065,2065,2065,0
20240902,124300,632565,2065,2065,2065,2065,0
20240902,124200,632565,2065,2065,2065,2065,0
20240902,124100,632565,2065,2065,2065,2065,0
20240902,124000,632565,2065,2065,2065,2065,0
20240902,123900,632565,2065,2065,2065,2065,0
20240902,123800,632565,2065,2065,2065,2065,0
20240902,123700,632565,2065,2065,2065,2065,0
20240902,123600,632565,2065,2065,2065,2065,0
20240902,123500,632565,2065,2065,2065,2065,0
20240902,123400,632565,2065,2065,2065,2065,0
20240902,123300,632565,2065,2065,2065,2065,0
20240902,123200,632565,2065,2065,2065,2065,0
20240902,123100,632565,2065,2065,2065,2065,0
20240902,123000,632565,2065,2065,2065,2065,0
20240902,122900,632565,2065,2065,2065,2065,0
20240902,122800,632565,2065,2065,2065,2065,0
20240902,122700,632565,2065,2065,2065,2065,0
20240902,122600,632565,2065,2065,2065,2065,0
20240902,122500,632565,2065,2065,2065,2065,0
20240902,122400,632565,2065,2065,2065,2065,0
20240902,122300,632565,2065,2065,2065,2065,0
20240902,122200,632565,2065,2065,2065,2065,0
20240902,122100,632565,2065,2065,2065,2065,0
20240902,122000,632565,2065,2065,2065,2065,0
20240902,121900,632565,2065,2065,2065,2065,0
20240902,121800,632565,2065,2065,2065,2065,0
20240902,121700,632565,2065,2065,2065,2065,0
20240902,121600,632565,2065,2065,2065,2065,0
20240902,121500,632565,2065,2065,2065,2065,0
20240902,121400,632565,2065,2065,2065,2065,0
20240902,121300,632565,2065,2065,2065,2065,0
20240902,121200,632565,2065,2065,2065,2065,0
20240902,121100,632565,2065,2065,2065,2065,0
20240902,121000,632565,2065,2065,2065,2065,0
20240902,120900,632565,2065,2065,2065,2065,0
20240902,120800,632565,2065,2065,2065,2065,0
20240902,120700,632565,2065,2065,2065,2065,0
20240902,120600,632565,2065,2065,2065,2065,0
20240902,120500,632565,2065,2065,2065,2065,0
20240902,120400,632565,2065,2065,2065,2065,0
20240902,120300,632565,2065,2065,2065,2065,0
20240902,120200,632565,2065,2065,2065,2065,0
20240902,120100,632565,2065,2065,2065,2065,0
20240902,120000,632565,2065,2065,2065,2065,0
20240902,115900,632565,2065,2065,2065,2065,0
20240902,115800,632565,2065,2065,2065,2065,0
20240902,115700,632565,2065,2065,2065,2065,0
20240902,115600,632565,2065,2065,2065,2065,0
20240902,115500,632565,2065,2065,2065,2065,0
20240902,115400,632565,2065,2065,2065,2065,0
20240902,115300,632565,2065,2065,2065,2065,0
20240902,115200,632565,2065,2065,2065,2065,0
20240902,115100,632565,2065,2065,2065,2065,0
20240902,115000,632565,2065,2065,2065,2065,0
20240902,114900,632565,2065,2065,2065,2065,0
20240902,114800,632565,2065,2065,2065,2065,0
20240902,114700,632565,2065,2065,2065,2065,0
20240902,114600,632565,2065,2065,2065,2065,0
20240902,114500,632565,2065,2065,2065,2065,0
20240902,114400,632565,2065,2065,2065,2065,0
20240902,114300,632565,2065,2065,2065,2065,0
20240902,114200,632565,2065,2065,2065,2065,0
20240902,114100,632565,2065,2065,2065,2065,0
20240902,114000,632565,2065,2065,2065,2065,0
20240902,113900,632565,2065,2065,2065,2065,0
20240902,113800,632565,2065,2065,2065,2065,0
20240902,113700,632565,2065,2065,2065,2065,1
20240902,113600,630500,2070,2070,2070,2070,0
20240902,113500,630500,2070,2070,2070,2070,0
20240902,113400,630500,2070,2070,2070,2070,0
20240902,113300,630500,2070,2070,2070,2070,0
20240902,113200,630500,2070,2070,2070,2070,0
20240902,113100,630500,2070,2070,2070,2070,0
20240902,113000,630500,2070,2070,2070,2070,0
20240902,112900,630500,2070,2070,2070,2070,0
20240902,112800,630500,2070,2070,2070,2070,0
20240902,112700,630500,2070,2070,2070,2070,0
20240902,112600,630500,2070,2070,2070,2070,0
20240902,112500,630500,2070,2070,2070,2070,0
20240902,112400,630500,2070,2070,2070,2070,0
20240902,112300,630500,2070,2070,2070,2070,0
20240902,112200,630500,2070,2070,2070,2070,0
20240902,112100,630500,2070,2070,2070,2070,0
20240902,112000,630500,2070,2070,2070,2070,0
20240902,111900,630500,2070,2070,2070,2070,0
20240902,111800,630500,2070,2070,2070,2070,0
20240902,111700,630500,2070,2070,2070,2070,0
20240902,111600,630500,2070,2070,2070,2070,0
20240902,111500,630500,2070,2070,2070,2070,0
20240902,111400,630500,2070,2070,2070,2070,0
20240902,111300,630500,2070,2070,2070,2070,0
20240902,111200,630500,2070,2070,2070,2070,0
20240902,111100,630500,2070,2070,2070,2070,0
20240902,111000,630500,2070,2070,2070,2070,0
20240902,110900,630500,2070,2070,2070,2070,0
20240902,110800,630500,2070,2070,2070,2070,0
20240902,110700,630500,2070,2070,2070,2070,0
20240902,110600,630500,2070,2070,2070,2070,0
20240902,110500,630500,2070,2070,2070,2070,0
20240902,110400,630500,2070,2070,2070,2070,0
20240902,110300,630500,2070,2070,2070,2070,0
20240902,110200,630500,2070,2070,2070,2070,0
20240902,110100,630500,2070,2070,2070,2070,0
20240902,110000,630500,2070,2070,2070,2070,0
20240902,105900,630500,2070,2070,2070,2070,0
20240902,105800,630500,2070,2070,2070,2070,0
20240902,105700,630500,2070,2070,2070,2070,0
20240902,105600,630500,2070,2070,2070,2070,0
20240902,105500,630500,2070,2070,2070,2070,0
20240902,105400,630500,2070,2070,2070,2070,0
20240902,105300,630500,2070,2070,2070,2070,0
20240902,105200,630500,2070,2070,2070,2070,0
20240902,105100,630500,2070,2070,2070,2070,0
20240902,105000,630500,2070,2070,2070,2070,0
20240902,104900,630500,2070,2070,2070,2070,0
20240902,104800,630500,2070,2070,2070,2070,0
20240902,104700,630500,2070,2070,2070,2070,0
20240902,104600,630500,2070,2070,2070,2070,0
20240902,104500,630500,2070,2070,2070,2070,0
20240902,104400,630500,2070,2070,2070,2070,0
20240902,104300,630500,2070,2070,2070,2070,0
20240902,104200,630500,2070,2070,2070,2070,0
20240902,104100,630500,2070,2070,2070,2070,0
20240902,104000,630500,2070,2070,2070,2070,0
20240902,103900,630500,2070,2070,2070,2070,0
20240902,103800,630500,2070,2070,2070,2070,0
20240902,103700,630500,2070,2070,2070,2070,0
20240902,103600,630500,2070,2070,2070,2070,0
20240902,103500,630500,2070,2070,2070,2070,0
20240902,103400,630500,2070,2070,2070,2070,0
20240902,103300,630500,2070,2070,2070,2070,0
20240902,103200,630500,2070,2070,2070,2070,0
20240902,103100,630500,2070,2070,2070,2070,0
20240902,103000,630500,2070,2070,2070,2070,0
20240902,102900,630500,2070,2070,2070,2070,0
20240902,102800,630500,2070,2070,2070,2070,0
20240902,102700,630500,2070,2070,2070,2070,0
20240902,102600,630500,2070,2070,2070,2070,0
20240902,102500,630500,2070,2070,2070,2070,0
20240902,102400,630500,2070,2070,2070,2070,0
20240902,102300,630500,2070,2070,2070,2070,0
20240902,102200,630500,2070,2070,2070,2070,0
20240902,102100,630500,2070,2070,2070,2070,0
20240902,102000,630500,2070,2070,2070,2070,0
20240902,101900,630500,2070,2070,2070,2070,32
20240902,101800,564260,2070,2070,2070,2070,0
20240902,101700,564260,2070,2070,2070,2070,0
20240902,101600,564260,2070,2070,2070,2070,0
20240902,101500,564260,2070,2070,2070,2070,0
20240902,101400,564260,2070,2070,2070,2070,0
20240902,101300,564260,2070,2070,2070,2070,0
20240902,101200,564260,2070,2070,2070,2070,0
20240902,101100,564260,2070,2070,2070,2070,0
20240902,101000,564260,2070,2070,2070,2070,0
20240902,100900,564260,2070,2070,2070,2070,0
20240902,100800,564260,2070,2070,2070,2070,3
20240902,100700,558050,2070,2070,2070,2070,0
20240902,100600,558050,2070,2070,2070,2070,0
20240902,100500,558050,2070,2070,2070,2070,5
20240902,100400,547700,2050,2050,2050,2050,0
20240902,100300,547700,2050,2050,2050,2050,0
20240902,100200,547700,2050,2050,2050,2050,1
20240902,100100,545650,2070,2070,2070,2070,0
20240902,100000,545650,2070,2070,2070,2070,0
20240902,095900,545650,2070,2070,2070,2070,0
20240902,095800,545650,2070,2070,2070,2070,0
20240902,095700,545650,2070,2070,2070,2070,0
20240902,095600,545650,2070,2070,2070,2070,0
20240902,095500,545650,2070,2070,2070,2070,0
20240902,095400,545650,2070,2070,2070,2070,0
20240902,095300,545650,2070,2070,2070,2070,0
20240902,095200,545650,2070,2070,2070,2070,0
20240902,095100,545650,2070,2070,2070,2070,0
20240902,095000,545650,2070,2070,2070,2070,0
20240902,094900,545650,2070,2070,2070,2070,0
20240902,094800,545650,2070,2070,2070,2070,1
20240902,094700,543580,2075,2075,2075,2075,0
20240902,094600,543580,2075,2075,2075,2075,0
20240902,094500,543580,2075,2075,2075,2075,0
20240902,094400,543580,2075,2075,2075,2075,0
20240902,094300,543580,2075,2075,2075,2075,0
20240902,094200,543580,2075,2075,2075,2075,0
20240902,094100,543580,2075,2075,2075,2075,0
20240902,094000,543580,2075,2075,2075,2075,0
20240902,093900,543580,2075,2075,2075,2075,0
20240902,093800,543580,2075,2075,2075,2075,0
20240902,093700,543580,2075,2075,2075,2075,0
20240902,093600,543580,2075,2075,2075,2075,0
20240902,093500,543580,2075,2075,2075,2075,0
20240902,093400,543580,2075,2075,2075,2075,0
20240902,093300,543580,2075,2075,2075,2075,0
20240902,093200,543580,2075,2075,2075,2075,0
20240902,093100,543580,2075,2065,2075,2065,6
20240902,093000,531170,2065,2065,2065,2065,0
20240902,092900,531170,2065,2065,2065,2065,0
20240902,092800,531170,2065,2065,2065,2065,0
20240902,092700,531170,2065,2065,2065,2065,0
20240902,092600,531170,2065,2065,2065,2065,0
20240902,092500,531170,2065,2065,2065,2065,0
20240902,092400,531170,2065,2065,2065,2065,0
20240902,092300,531170,2065,2065,2065,2065,2
20240902,092200,527040,2065,2065,2065,2065,0
20240902,092100,527040,2065,2065,2065,2065,0
20240902,092000,527040,2065,2065,2065,2065,0
20240902,091900,527040,2065,2065,2065,2065,0
20240902,091800,527040,2065,2065,2065,2065,1
20240902,091700,524975,2075,2075,2075,2075,0
20240902,091600,524975,2075,2075,2075,2075,0
20240902,091500,524975,2075,2075,2075,2075,0
20240902,091400,524975,2075,2075,2075,2075,0
20240902,091300,524975,2075,2075,2075,2075,0
20240902,091200,524975,2075,2075,2075,2075,0
20240902,091100,524975,2075,2075,2075,2075,0
20240902,091000,524975,2075,2075,2075,2075,0
20240902,090900,524975,2075,2075,2075,2075,0
20240902,090800,524975,2075,2075,2075,2075,0
20240902,090700,524975,2075,2075,2075,2075,0
20240902,090600,524975,2075,2075,2075,2075,0
20240902,090500,524975,2075,2075,2075,2075,0
20240902,090400,524975,2075,2075,2075,2075,0
20240902,090300,524975,2075,2075,2075,2075,0
20240902,090200,524975,2075,2075,2075,2075,0
20240902,090100,524975,2075,2075,2075,2075,0
20240902,090000,524975,2075,2075,2075,2075,253