KissMeData/267080/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,205200,259110,2460,2460,2460,2460,1
20240905,205100,259110,2460,2460,2460,2460,0
20240905,205000,259110,2460,2460,2460,2460,0
20240905,204900,259110,2460,2460,2460,2460,0
20240905,204800,259110,2460,2460,2460,2460,0
20240905,204700,259110,2460,2460,2460,2460,0
20240905,204600,259110,2460,2460,2460,2460,0
20240905,204500,259110,2460,2460,2460,2460,0
20240905,204400,259110,2460,2460,2460,2460,0
20240905,204300,259110,2460,2460,2460,2460,0
20240905,204200,259110,2460,2460,2460,2460,0
20240905,204100,259110,2460,2460,2460,2460,0
20240905,204000,259110,2460,2460,2460,2460,0
20240905,203900,259110,2460,2460,2460,2460,0
20240905,203800,259110,2460,2460,2460,2460,0
20240905,203700,259110,2460,2460,2460,2460,0
20240905,203600,259110,2460,2460,2460,2460,0
20240905,203500,259110,2460,2460,2460,2460,0
20240905,203400,259110,2460,2460,2460,2460,0
20240905,203300,259110,2460,2460,2460,2460,0
20240905,203200,259110,2460,2460,2460,2460,0
20240905,203100,259110,2460,2460,2460,2460,0
20240905,203000,259110,2460,2460,2460,2460,0
20240905,202900,259110,2460,2460,2460,2460,0
20240905,202800,259110,2460,2460,2460,2460,0
20240905,202700,259110,2460,2460,2460,2460,0
20240905,202600,259110,2460,2460,2460,2460,0
20240905,202500,259110,2460,2460,2460,2460,0
20240905,202400,259110,2460,2460,2460,2460,0
20240905,202300,259110,2460,2460,2460,2460,0
20240905,202200,259110,2460,2460,2460,2460,1
20240905,202100,259110,2460,2460,2460,2460,0
20240905,202000,259110,2460,2460,2460,2460,0
20240905,201900,259110,2460,2460,2460,2460,0
20240905,201800,259110,2460,2460,2460,2460,0
20240905,201700,259110,2460,2460,2460,2460,0
20240905,201600,259110,2460,2460,2460,2460,0
20240905,201500,259110,2460,2460,2460,2460,0
20240905,201400,259110,2460,2460,2460,2460,0
20240905,201300,259110,2460,2460,2460,2460,0
20240905,201200,259110,2460,2460,2460,2460,0
20240905,201100,259110,2460,2460,2460,2460,0
20240905,201000,259110,2460,2460,2460,2460,0
20240905,200900,259110,2460,2460,2460,2460,0
20240905,200800,259110,2460,2460,2460,2460,0
20240905,200700,259110,2460,2460,2460,2460,0
20240905,200600,259110,2460,2460,2460,2460,0
20240905,200500,259110,2460,2460,2460,2460,0
20240905,200400,259110,2460,2460,2460,2460,0
20240905,200300,259110,2460,2460,2460,2460,0
20240905,200200,259110,2460,2460,2460,2460,0
20240905,200100,259110,2460,2460,2460,2460,0
20240905,200000,259110,2460,2460,2460,2460,0
20240905,195900,259110,2460,2460,2460,2460,0
20240905,195800,259110,2460,2460,2460,2460,0
20240905,195700,259110,2460,2460,2460,2460,0
20240905,195600,259110,2460,2460,2460,2460,0
20240905,195500,259110,2460,2460,2460,2460,0
20240905,195400,259110,2460,2460,2460,2460,0
20240905,195300,259110,2460,2460,2460,2460,0
20240905,195200,259110,2460,2460,2460,2460,1
20240905,195100,259110,2460,2460,2460,2460,0
20240905,195000,259110,2460,2460,2460,2460,0
20240905,194900,259110,2460,2460,2460,2460,0
20240905,194800,259110,2460,2460,2460,2460,0
20240905,194700,259110,2460,2460,2460,2460,0
20240905,194600,259110,2460,2460,2460,2460,0
20240905,194500,259110,2460,2460,2460,2460,0
20240905,194400,259110,2460,2460,2460,2460,0
20240905,194300,259110,2460,2460,2460,2460,0
20240905,194200,259110,2460,2460,2460,2460,0
20240905,194100,259110,2460,2460,2460,2460,0
20240905,194000,259110,2460,2460,2460,2460,0
20240905,193900,259110,2460,2460,2460,2460,0
20240905,193800,259110,2460,2460,2460,2460,0
20240905,193700,259110,2460,2460,2460,2460,0
20240905,193600,259110,2460,2460,2460,2460,0
20240905,193500,259110,2460,2460,2460,2460,0
20240905,193400,259110,2460,2460,2460,2460,0
20240905,193300,259110,2460,2460,2460,2460,0
20240905,193200,259110,2460,2460,2460,2460,0
20240905,193100,259110,2460,2460,2460,2460,0
20240905,193000,259110,2460,2460,2460,2460,0
20240905,192900,259110,2460,2460,2460,2460,0
20240905,192800,259110,2460,2460,2460,2460,0
20240905,192700,259110,2460,2460,2460,2460,0
20240905,192600,259110,2460,2460,2460,2460,0
20240905,192500,259110,2460,2460,2460,2460,0
20240905,192400,259110,2460,2460,2460,2460,0
20240905,192300,259110,2460,2460,2460,2460,0
20240905,192200,259110,2460,2460,2460,2460,1
20240905,192100,259110,2460,2460,2460,2460,0
20240905,192000,259110,2460,2460,2460,2460,0
20240905,191900,259110,2460,2460,2460,2460,0
20240905,191800,259110,2460,2460,2460,2460,0
20240905,191700,259110,2460,2460,2460,2460,0
20240905,191600,259110,2460,2460,2460,2460,0
20240905,191500,259110,2460,2460,2460,2460,0
20240905,191400,259110,2460,2460,2460,2460,0
20240905,191300,259110,2460,2460,2460,2460,0
20240905,191200,259110,2460,2460,2460,2460,0
20240905,191100,259110,2460,2460,2460,2460,0
20240905,191000,259110,2460,2460,2460,2460,0
20240905,190900,259110,2460,2460,2460,2460,0
20240905,190800,259110,2460,2460,2460,2460,0
20240905,190700,259110,2460,2460,2460,2460,0
20240905,190600,259110,2460,2460,2460,2460,0
20240905,190500,259110,2460,2460,2460,2460,0
20240905,190400,259110,2460,2460,2460,2460,0
20240905,190300,259110,2460,2460,2460,2460,0
20240905,190200,259110,2460,2460,2460,2460,0
20240905,190100,259110,2460,2460,2460,2460,0
20240905,190000,259110,2460,2460,2460,2460,0
20240905,185900,259110,2460,2460,2460,2460,0
20240905,185800,259110,2460,2460,2460,2460,0
20240905,185700,259110,2460,2460,2460,2460,0
20240905,185600,259110,2460,2460,2460,2460,0
20240905,185500,259110,2460,2460,2460,2460,0
20240905,185400,259110,2460,2460,2460,2460,0
20240905,185300,259110,2460,2460,2460,2460,0
20240905,185200,259110,2460,2460,2460,2460,1
20240905,185100,259110,2460,2460,2460,2460,0
20240905,185000,259110,2460,2460,2460,2460,0
20240905,184900,259110,2460,2460,2460,2460,0
20240905,184800,259110,2460,2460,2460,2460,0
20240905,184700,259110,2460,2460,2460,2460,0
20240905,184600,259110,2460,2460,2460,2460,0
20240905,184500,259110,2460,2460,2460,2460,0
20240905,184400,259110,2460,2460,2460,2460,0
20240905,184300,259110,2460,2460,2460,2460,0
20240905,184200,259110,2460,2460,2460,2460,0
20240905,184100,259110,2460,2460,2460,2460,0
20240905,184000,259110,2460,2460,2460,2460,0
20240905,183900,259110,2460,2460,2460,2460,0
20240905,183800,259110,2460,2460,2460,2460,0
20240905,183700,259110,2460,2460,2460,2460,0
20240905,183600,259110,2460,2460,2460,2460,0
20240905,183500,259110,2460,2460,2460,2460,0
20240905,183400,259110,2460,2460,2460,2460,0
20240905,183300,259110,2460,2460,2460,2460,0
20240905,183200,259110,2460,2460,2460,2460,0
20240905,183100,259110,2460,2460,2460,2460,0
20240905,183000,259110,2460,2460,2460,2460,0
20240905,182900,259110,2460,2460,2460,2460,0
20240905,182800,259110,2460,2460,2460,2460,0
20240905,182700,259110,2460,2460,2460,2460,0
20240905,182600,259110,2460,2460,2460,2460,0
20240905,182500,259110,2460,2460,2460,2460,0
20240905,182400,259110,2460,2460,2460,2460,0
20240905,182300,259110,2460,2460,2460,2460,0
20240905,182200,259110,2460,2460,2460,2460,1
20240905,182100,259110,2460,2460,2460,2460,0
20240905,182000,259110,2460,2460,2460,2460,0
20240905,181900,259110,2460,2460,2460,2460,0
20240905,181800,259110,2460,2460,2460,2460,0
20240905,181700,259110,2460,2460,2460,2460,0
20240905,181600,259110,2460,2460,2460,2460,0
20240905,181500,259110,2460,2460,2460,2460,0
20240905,181400,259110,2460,2460,2460,2460,0
20240905,181300,259110,2460,2460,2460,2460,0
20240905,181200,259110,2460,2460,2460,2460,0
20240905,181100,259110,2460,2460,2460,2460,0
20240905,181000,259110,2460,2460,2460,2460,0
20240905,180900,259110,2460,2460,2460,2460,0
20240905,180800,259110,2460,2460,2460,2460,0
20240905,180700,259110,2460,2460,2460,2460,0
20240905,180600,259110,2460,2460,2460,2460,0
20240905,180500,259110,2460,2460,2460,2460,0
20240905,180400,259110,2460,2460,2460,2460,0
20240905,180300,259110,2460,2460,2460,2460,0
20240905,180200,259110,2460,2460,2460,2460,0
20240905,180100,259110,2460,2460,2460,2460,0
20240905,180000,259110,2460,2460,2460,2460,0
20240905,175900,259110,2460,2460,2460,2460,0
20240905,175800,259110,2460,2460,2460,2460,0
20240905,175700,259110,2460,2460,2460,2460,0
20240905,175600,259110,2460,2460,2460,2460,0
20240905,175500,259110,2460,2460,2460,2460,0
20240905,175400,259110,2460,2460,2460,2460,0
20240905,175300,259110,2460,2460,2460,2460,0
20240905,175200,259110,2460,2460,2460,2460,1
20240905,175100,259110,2460,2460,2460,2460,0
20240905,175000,259110,2460,2460,2460,2460,0
20240905,174900,259110,2460,2460,2460,2460,0
20240905,174800,259110,2460,2460,2460,2460,0
20240905,174700,259110,2460,2460,2460,2460,0
20240905,174600,259110,2460,2460,2460,2460,0
20240905,174500,259110,2460,2460,2460,2460,0
20240905,174400,259110,2460,2460,2460,2460,0
20240905,174300,259110,2460,2460,2460,2460,0
20240905,174200,259110,2460,2460,2460,2460,0
20240905,174100,259110,2460,2460,2460,2460,0
20240905,174000,259110,2460,2460,2460,2460,0
20240905,173900,259110,2460,2460,2460,2460,0
20240905,173800,259110,2460,2460,2460,2460,0
20240905,173700,259110,2460,2460,2460,2460,0
20240905,173600,259110,2460,2460,2460,2460,0
20240905,173500,259110,2460,2460,2460,2460,0
20240905,173400,259110,2460,2460,2460,2460,0
20240905,173300,259110,2460,2460,2460,2460,0
20240905,173200,259110,2460,2460,2460,2460,0
20240905,173100,259110,2460,2460,2460,2460,0
20240905,173000,259110,2460,2460,2460,2460,0
20240905,172900,259110,2460,2460,2460,2460,0
20240905,172800,259110,2460,2460,2460,2460,0
20240905,172700,259110,2460,2460,2460,2460,0
20240905,172600,259110,2460,2460,2460,2460,0
20240905,172500,259110,2460,2460,2460,2460,0
20240905,172400,259110,2460,2460,2460,2460,0
20240905,172300,259110,2460,2460,2460,2460,0
20240905,172200,259110,2460,2460,2460,2460,1
20240905,172100,259110,2460,2460,2460,2460,0
20240905,172000,259110,2460,2460,2460,2460,0
20240905,171900,259110,2460,2460,2460,2460,0
20240905,171800,259110,2460,2460,2460,2460,0
20240905,171700,259110,2460,2460,2460,2460,0
20240905,171600,259110,2460,2460,2460,2460,0
20240905,171500,259110,2460,2460,2460,2460,0
20240905,171400,259110,2460,2460,2460,2460,0
20240905,171300,259110,2460,2460,2460,2460,0
20240905,171200,259110,2460,2460,2460,2460,0
20240905,171100,259110,2460,2460,2460,2460,0
20240905,171000,259110,2460,2460,2460,2460,0
20240905,170900,259110,2460,2460,2460,2460,0
20240905,170800,259110,2460,2460,2460,2460,0
20240905,170700,259110,2460,2460,2460,2460,0
20240905,170600,259110,2460,2460,2460,2460,0
20240905,170500,259110,2460,2460,2460,2460,0
20240905,170400,259110,2460,2460,2460,2460,0
20240905,170300,259110,2460,2460,2460,2460,0
20240905,170200,259110,2460,2460,2460,2460,0
20240905,170100,259110,2460,2460,2460,2460,0
20240905,170000,259110,2460,2460,2460,2460,0
20240905,165900,259110,2460,2460,2460,2460,0
20240905,165800,259110,2460,2460,2460,2460,0
20240905,165700,259110,2460,2460,2460,2460,0
20240905,165600,259110,2460,2460,2460,2460,0
20240905,165500,259110,2460,2460,2460,2460,0
20240905,165400,259110,2460,2460,2460,2460,0
20240905,165300,259110,2460,2460,2460,2460,0
20240905,165200,259110,2460,2460,2460,2460,1
20240905,165100,259110,2460,2460,2460,2460,0
20240905,165000,259110,2460,2460,2460,2460,0
20240905,164900,259110,2460,2460,2460,2460,0
20240905,164800,259110,2460,2460,2460,2460,0
20240905,164700,259110,2460,2460,2460,2460,0
20240905,164600,259110,2460,2460,2460,2460,0
20240905,164500,259110,2460,2460,2460,2460,0
20240905,164400,259110,2460,2460,2460,2460,0
20240905,164300,259110,2460,2460,2460,2460,0
20240905,164200,259110,2460,2460,2460,2460,0
20240905,164100,259110,2460,2460,2460,2460,0
20240905,164000,259110,2460,2460,2460,2460,0
20240905,163900,259110,2460,2460,2460,2460,0
20240905,163800,259110,2460,2460,2460,2460,0
20240905,163700,259110,2460,2460,2460,2460,0
20240905,163600,259110,2460,2460,2460,2460,0
20240905,163500,259110,2460,2460,2460,2460,0
20240905,163400,259110,2460,2460,2460,2460,0
20240905,163300,259110,2460,2460,2460,2460,0
20240905,163200,259110,2460,2460,2460,2460,0
20240905,163100,259110,2460,2460,2460,2460,0
20240905,163000,259110,2460,2460,2460,2460,0
20240905,162900,259110,2460,2460,2460,2460,0
20240905,162800,259110,2460,2460,2460,2460,0
20240905,162700,259110,2460,2460,2460,2460,0
20240905,162600,259110,2460,2460,2460,2460,0
20240905,162500,259110,2460,2460,2460,2460,0
20240905,162400,259110,2460,2460,2460,2460,0
20240905,162300,259110,2460,2460,2460,2460,0
20240905,162200,259110,2460,2460,2460,2460,1
20240905,162100,259110,2460,2460,2460,2460,0
20240905,162000,259110,2460,2460,2460,2460,0
20240905,161900,259110,2460,2460,2460,2460,0
20240905,161800,259110,2460,2460,2460,2460,0
20240905,161700,259110,2460,2460,2460,2460,0
20240905,161600,259110,2460,2460,2460,2460,0
20240905,161500,259110,2460,2460,2460,2460,0
20240905,161400,259110,2460,2460,2460,2460,0
20240905,161300,259110,2460,2460,2460,2460,0
20240905,161200,259110,2460,2460,2460,2460,0
20240905,161100,259110,2460,2460,2460,2460,0
20240905,161000,259110,2460,2460,2460,2460,0
20240905,160900,259110,2460,2460,2460,2460,0
20240905,160800,259110,2460,2460,2460,2460,0
20240905,160700,259110,2460,2460,2460,2460,0
20240905,160600,259110,2460,2460,2460,2460,0
20240905,160500,259110,2460,2460,2460,2460,0
20240905,160400,259110,2460,2460,2460,2460,0
20240905,160300,259110,2460,2460,2460,2460,0
20240905,160200,259110,2460,2460,2460,2460,0
20240905,160100,259110,2460,2460,2460,2460,0
20240905,160000,259110,2460,2460,2460,2460,0
20240905,155900,259110,2460,2460,2460,2460,0
20240905,155800,259110,2460,2460,2460,2460,0
20240905,155700,259110,2460,2460,2460,2460,0
20240905,155600,259110,2460,2460,2460,2460,0
20240905,155500,259110,2460,2460,2460,2460,0
20240905,155400,259110,2460,2460,2460,2460,0
20240905,155300,259110,2460,2460,2460,2460,0
20240905,155200,259110,2460,2460,2460,2460,1
20240905,155100,259110,2460,2460,2460,2460,0
20240905,155000,259110,2460,2460,2460,2460,0
20240905,154900,259110,2460,2460,2460,2460,0
20240905,154800,259110,2460,2460,2460,2460,0
20240905,154700,259110,2460,2460,2460,2460,0
20240905,154600,259110,2460,2460,2460,2460,0
20240905,154500,259110,2460,2460,2460,2460,0
20240905,154400,259110,2460,2460,2460,2460,0
20240905,154300,259110,2460,2460,2460,2460,0
20240905,154200,259110,2460,2460,2460,2460,0
20240905,154100,259110,2460,2460,2460,2460,0
20240905,154000,259110,2460,2460,2460,2460,0
20240905,153900,259110,2460,2460,2460,2460,0
20240905,153800,259110,2460,2460,2460,2460,0
20240905,153700,259110,2460,2460,2460,2460,0
20240905,153600,259110,2460,2460,2460,2460,0
20240905,153500,259110,2460,2460,2460,2460,0
20240905,153400,259110,2460,2460,2460,2460,0
20240905,153300,259110,2460,2460,2460,2460,0
20240905,153200,259110,2460,2460,2460,2460,0
20240905,153100,259110,2460,2460,2460,2460,0
20240905,153000,259110,2460,2460,2460,2460,0
20240905,152900,259110,2460,2460,2460,2460,0
20240905,152800,259110,2460,2460,2460,2460,0
20240905,152700,259110,2460,2460,2460,2460,0
20240905,152600,259110,2460,2460,2460,2460,0
20240905,152500,259110,2460,2460,2460,2460,0
20240905,152400,259110,2460,2460,2460,2460,0
20240905,152300,259110,2460,2460,2460,2460,0
20240905,152200,259110,2460,2460,2460,2460,0
20240905,152100,259110,2460,2460,2460,2460,0
20240905,152000,259110,2460,2460,2460,2460,0
20240905,151900,259110,2460,2460,2460,2460,0
20240905,151800,259110,2460,2460,2460,2460,0
20240905,151700,259110,2460,2460,2460,2460,0
20240905,151600,259110,2460,2460,2460,2460,0
20240905,151500,259110,2460,2460,2460,2460,0
20240905,151400,259110,2460,2460,2460,2460,0
20240905,151300,259110,2460,2460,2460,2460,0
20240905,151200,259110,2460,2460,2460,2460,0
20240905,151100,259110,2460,2460,2460,2460,0
20240905,151000,259110,2460,2460,2460,2460,0
20240905,150900,259110,2460,2460,2460,2460,0
20240905,150800,259110,2460,2460,2460,2460,0
20240905,150700,259110,2460,2460,2460,2460,0
20240905,150600,259110,2460,2460,2460,2460,0
20240905,150500,259110,2460,2460,2460,2460,0
20240905,150400,259110,2460,2460,2460,2460,0
20240905,150300,259110,2460,2460,2460,2460,0
20240905,150200,259110,2460,2460,2460,2460,0
20240905,150100,259110,2460,2460,2460,2460,0
20240905,150000,259110,2460,2460,2460,2460,0
20240905,145900,259110,2460,2460,2460,2460,0
20240905,145800,259110,2460,2460,2460,2460,0
20240905,145700,259110,2460,2460,2460,2460,0
20240905,145600,259110,2460,2460,2460,2460,0
20240905,145500,259110,2460,2460,2460,2460,0
20240905,145400,259110,2460,2460,2460,2460,0
20240905,145300,259110,2460,2460,2460,2460,0
20240905,145200,259110,2460,2460,2460,2460,0
20240905,145100,259110,2460,2460,2460,2460,0
20240905,145000,259110,2460,2460,2460,2460,0
20240905,144900,259110,2460,2460,2460,2460,0
20240905,144800,259110,2460,2460,2460,2460,0
20240905,144700,259110,2460,2460,2460,2460,0
20240905,144600,259110,2460,2460,2460,2460,0
20240905,144500,259110,2460,2460,2460,2460,0
20240905,144400,259110,2460,2460,2460,2460,0
20240905,144300,259110,2460,2460,2460,2460,0
20240905,144200,259110,2460,2460,2460,2460,0
20240905,144100,259110,2460,2460,2460,2460,0
20240905,144000,259110,2460,2460,2460,2460,0
20240905,143900,259110,2460,2460,2460,2460,0
20240905,143800,259110,2460,2460,2460,2460,0
20240905,143700,259110,2460,2460,2460,2460,0
20240905,143600,259110,2460,2460,2460,2460,0
20240905,143500,259110,2460,2460,2460,2460,0
20240905,143400,259110,2460,2460,2460,2460,0
20240905,143300,259110,2460,2460,2460,2460,0
20240905,143200,259110,2460,2460,2460,2460,0
20240905,143100,259110,2460,2460,2460,2460,0
20240905,143000,259110,2460,2460,2460,2460,1
20240905,142900,256650,2305,2305,2305,2305,0
20240905,142800,256650,2305,2305,2305,2305,0
20240905,142700,256650,2305,2305,2305,2305,108
20240905,142600,7710,2570,2570,2570,2570,0
20240905,142500,7710,2570,2570,2570,2570,0
20240905,142400,7710,2570,2570,2570,2570,0
20240905,142300,7710,2570,2570,2570,2570,0
20240905,142200,7710,2570,2570,2570,2570,0
20240905,142100,7710,2570,2570,2570,2570,0
20240905,142000,7710,2570,2570,2570,2570,0
20240905,141900,7710,2570,2570,2570,2570,0
20240905,141800,7710,2570,2570,2570,2570,0
20240905,141700,7710,2570,2570,2570,2570,0
20240905,141600,7710,2570,2570,2570,2570,0
20240905,141500,7710,2570,2570,2570,2570,0
20240905,141400,7710,2570,2570,2570,2570,0
20240905,141300,7710,2570,2570,2570,2570,0
20240905,141200,7710,2570,2570,2570,2570,0
20240905,141100,7710,2570,2570,2570,2570,0
20240905,141000,7710,2570,2570,2570,2570,0
20240905,140900,7710,2570,2570,2570,2570,0
20240905,140800,7710,2570,2570,2570,2570,0
20240905,140700,7710,2570,2570,2570,2570,0
20240905,140600,7710,2570,2570,2570,2570,0
20240905,140500,7710,2570,2570,2570,2570,0
20240905,140400,7710,2570,2570,2570,2570,0
20240905,140300,7710,2570,2570,2570,2570,0
20240905,140200,7710,2570,2570,2570,2570,0
20240905,140100,7710,2570,2570,2570,2570,0
20240905,140000,7710,2570,2570,2570,2570,0
20240905,135900,7710,2570,2570,2570,2570,0
20240905,135800,7710,2570,2570,2570,2570,0
20240905,135700,7710,2570,2570,2570,2570,0
20240905,135600,7710,2570,2570,2570,2570,0
20240905,135500,7710,2570,2570,2570,2570,0
20240905,135400,7710,2570,2570,2570,2570,0
20240905,135300,7710,2570,2570,2570,2570,0
20240905,135200,7710,2570,2570,2570,2570,0
20240905,135100,7710,2570,2570,2570,2570,0
20240905,135000,7710,2570,2570,2570,2570,0
20240905,134900,7710,2570,2570,2570,2570,0
20240905,134800,7710,2570,2570,2570,2570,0
20240905,134700,7710,2570,2570,2570,2570,0
20240905,134600,7710,2570,2570,2570,2570,0
20240905,134500,7710,2570,2570,2570,2570,0
20240905,134400,7710,2570,2570,2570,2570,0
20240905,134300,7710,2570,2570,2570,2570,0
20240905,134200,7710,2570,2570,2570,2570,0
20240905,134100,7710,2570,2570,2570,2570,0
20240905,134000,7710,2570,2570,2570,2570,0
20240905,133900,7710,2570,2570,2570,2570,0
20240905,133800,7710,2570,2570,2570,2570,0
20240905,133700,7710,2570,2570,2570,2570,0
20240905,133600,7710,2570,2570,2570,2570,0
20240905,133500,7710,2570,2570,2570,2570,0
20240905,133400,7710,2570,2570,2570,2570,0
20240905,133300,7710,2570,2570,2570,2570,0
20240905,133200,7710,2570,2570,2570,2570,0
20240905,133100,7710,2570,2570,2570,2570,0
20240905,133000,7710,2570,2570,2570,2570,0
20240905,132900,7710,2570,2570,2570,2570,0
20240905,132800,7710,2570,2570,2570,2570,0
20240905,132700,7710,2570,2570,2570,2570,0
20240905,132600,7710,2570,2570,2570,2570,0
20240905,132500,7710,2570,2570,2570,2570,0
20240905,132400,7710,2570,2570,2570,2570,0
20240905,132300,7710,2570,2570,2570,2570,0
20240905,132200,7710,2570,2570,2570,2570,0
20240905,132100,7710,2570,2570,2570,2570,0
20240905,132000,7710,2570,2570,2570,2570,0
20240905,131900,7710,2570,2570,2570,2570,0
20240905,131800,7710,2570,2570,2570,2570,0
20240905,131700,7710,2570,2570,2570,2570,0
20240905,131600,7710,2570,2570,2570,2570,0
20240905,131500,7710,2570,2570,2570,2570,0
20240905,131400,7710,2570,2570,2570,2570,0
20240905,131300,7710,2570,2570,2570,2570,0
20240905,131200,7710,2570,2570,2570,2570,0
20240905,131100,7710,2570,2570,2570,2570,0
20240905,131000,7710,2570,2570,2570,2570,0
20240905,130900,7710,2570,2570,2570,2570,0
20240905,130800,7710,2570,2570,2570,2570,0
20240905,130700,7710,2570,2570,2570,2570,0
20240905,130600,7710,2570,2570,2570,2570,0
20240905,130500,7710,2570,2570,2570,2570,0
20240905,130400,7710,2570,2570,2570,2570,0
20240905,130300,7710,2570,2570,2570,2570,0
20240905,130200,7710,2570,2570,2570,2570,0
20240905,130100,7710,2570,2570,2570,2570,0
20240905,130000,7710,2570,2570,2570,2570,0
20240905,125900,7710,2570,2570,2570,2570,0
20240905,125800,7710,2570,2570,2570,2570,0
20240905,125700,7710,2570,2570,2570,2570,0
20240905,125600,7710,2570,2570,2570,2570,0
20240905,125500,7710,2570,2570,2570,2570,0
20240905,125400,7710,2570,2570,2570,2570,0
20240905,125300,7710,2570,2570,2570,2570,0
20240905,125200,7710,2570,2570,2570,2570,0
20240905,125100,7710,2570,2570,2570,2570,0
20240905,125000,7710,2570,2570,2570,2570,0
20240905,124900,7710,2570,2570,2570,2570,0
20240905,124800,7710,2570,2570,2570,2570,0
20240905,124700,7710,2570,2570,2570,2570,0
20240905,124600,7710,2570,2570,2570,2570,0
20240905,124500,7710,2570,2570,2570,2570,0
20240905,124400,7710,2570,2570,2570,2570,0
20240905,124300,7710,2570,2570,2570,2570,0
20240905,124200,7710,2570,2570,2570,2570,0
20240905,124100,7710,2570,2570,2570,2570,0
20240905,124000,7710,2570,2570,2570,2570,0
20240905,123900,7710,2570,2570,2570,2570,0
20240905,123800,7710,2570,2570,2570,2570,0
20240905,123700,7710,2570,2570,2570,2570,0
20240905,123600,7710,2570,2570,2570,2570,0
20240905,123500,7710,2570,2570,2570,2570,0
20240905,123400,7710,2570,2570,2570,2570,0
20240905,123300,7710,2570,2570,2570,2570,0
20240905,123200,7710,2570,2570,2570,2570,0
20240905,123100,7710,2570,2570,2570,2570,0
20240905,123000,7710,2570,2570,2570,2570,0
20240905,122900,7710,2570,2570,2570,2570,0
20240905,122800,7710,2570,2570,2570,2570,0
20240905,122700,7710,2570,2570,2570,2570,0
20240905,122600,7710,2570,2570,2570,2570,0
20240905,122500,7710,2570,2570,2570,2570,0
20240905,122400,7710,2570,2570,2570,2570,0
20240905,122300,7710,2570,2570,2570,2570,0
20240905,122200,7710,2570,2570,2570,2570,0
20240905,122100,7710,2570,2570,2570,2570,0
20240905,122000,7710,2570,2570,2570,2570,0
20240905,121900,7710,2570,2570,2570,2570,0
20240905,121800,7710,2570,2570,2570,2570,0
20240905,121700,7710,2570,2570,2570,2570,0
20240905,121600,7710,2570,2570,2570,2570,0
20240905,121500,7710,2570,2570,2570,2570,0
20240905,121400,7710,2570,2570,2570,2570,0
20240905,121300,7710,2570,2570,2570,2570,0
20240905,121200,7710,2570,2570,2570,2570,0
20240905,121100,7710,2570,2570,2570,2570,0
20240905,121000,7710,2570,2570,2570,2570,0
20240905,120900,7710,2570,2570,2570,2570,0
20240905,120800,7710,2570,2570,2570,2570,0
20240905,120700,7710,2570,2570,2570,2570,0
20240905,120600,7710,2570,2570,2570,2570,0
20240905,120500,7710,2570,2570,2570,2570,0
20240905,120400,7710,2570,2570,2570,2570,0
20240905,120300,7710,2570,2570,2570,2570,0
20240905,120200,7710,2570,2570,2570,2570,0
20240905,120100,7710,2570,2570,2570,2570,0
20240905,120000,7710,2570,2570,2570,2570,0
20240905,115900,7710,2570,2570,2570,2570,0
20240905,115800,7710,2570,2570,2570,2570,0
20240905,115700,7710,2570,2570,2570,2570,0
20240905,115600,7710,2570,2570,2570,2570,0
20240905,115500,7710,2570,2570,2570,2570,0
20240905,115400,7710,2570,2570,2570,2570,0
20240905,115300,7710,2570,2570,2570,2570,0
20240905,115200,7710,2570,2570,2570,2570,0
20240905,115100,7710,2570,2570,2570,2570,0
20240905,115000,7710,2570,2570,2570,2570,0
20240905,114900,7710,2570,2570,2570,2570,0
20240905,114800,7710,2570,2570,2570,2570,0
20240905,114700,7710,2570,2570,2570,2570,0
20240905,114600,7710,2570,2570,2570,2570,0
20240905,114500,7710,2570,2570,2570,2570,0
20240905,114400,7710,2570,2570,2570,2570,0
20240905,114300,7710,2570,2570,2570,2570,0
20240905,114200,7710,2570,2570,2570,2570,0
20240905,114100,7710,2570,2570,2570,2570,0
20240905,114000,7710,2570,2570,2570,2570,0
20240905,113900,7710,2570,2570,2570,2570,0
20240905,113800,7710,2570,2570,2570,2570,0
20240905,113700,7710,2570,2570,2570,2570,0
20240905,113600,7710,2570,2570,2570,2570,0
20240905,113500,7710,2570,2570,2570,2570,0
20240905,113400,7710,2570,2570,2570,2570,0
20240905,113300,7710,2570,2570,2570,2570,0
20240905,113200,7710,2570,2570,2570,2570,0
20240905,113100,7710,2570,2570,2570,2570,0
20240905,113000,7710,2570,2570,2570,2570,0
20240905,112900,7710,2570,2570,2570,2570,0
20240905,112800,7710,2570,2570,2570,2570,0
20240905,112700,7710,2570,2570,2570,2570,0
20240905,112600,7710,2570,2570,2570,2570,0
20240905,112500,7710,2570,2570,2570,2570,0
20240905,112400,7710,2570,2570,2570,2570,0
20240905,112300,7710,2570,2570,2570,2570,0
20240905,112200,7710,2570,2570,2570,2570,0
20240905,112100,7710,2570,2570,2570,2570,0
20240905,112000,7710,2570,2570,2570,2570,0
20240905,111900,7710,2570,2570,2570,2570,0
20240905,111800,7710,2570,2570,2570,2570,0
20240905,111700,7710,2570,2570,2570,2570,0
20240905,111600,7710,2570,2570,2570,2570,0
20240905,111500,7710,2570,2570,2570,2570,0
20240905,111400,7710,2570,2570,2570,2570,0
20240905,111300,7710,2570,2570,2570,2570,0
20240905,111200,7710,2570,2570,2570,2570,0
20240905,111100,7710,2570,2570,2570,2570,0
20240905,111000,7710,2570,2570,2570,2570,0
20240905,110900,7710,2570,2570,2570,2570,0
20240905,110800,7710,2570,2570,2570,2570,0
20240905,110700,7710,2570,2570,2570,2570,0
20240905,110600,7710,2570,2570,2570,2570,0
20240905,110500,7710,2570,2570,2570,2570,0
20240905,110400,7710,2570,2570,2570,2570,0
20240905,110300,7710,2570,2570,2570,2570,0
20240905,110200,7710,2570,2570,2570,2570,0
20240905,110100,7710,2570,2570,2570,2570,0
20240905,110000,7710,2570,2570,2570,2570,0
20240905,105900,7710,2570,2570,2570,2570,0
20240905,105800,7710,2570,2570,2570,2570,0
20240905,105700,7710,2570,2570,2570,2570,0
20240905,105600,7710,2570,2570,2570,2570,0
20240905,105500,7710,2570,2570,2570,2570,0
20240905,105400,7710,2570,2570,2570,2570,0
20240905,105300,7710,2570,2570,2570,2570,0
20240905,105200,7710,2570,2570,2570,2570,0
20240905,105100,7710,2570,2570,2570,2570,0
20240905,105000,7710,2570,2570,2570,2570,0
20240905,104900,7710,2570,2570,2570,2570,0
20240905,104800,7710,2570,2570,2570,2570,0
20240905,104700,7710,2570,2570,2570,2570,0
20240905,104600,7710,2570,2570,2570,2570,0
20240905,104500,7710,2570,2570,2570,2570,0
20240905,104400,7710,2570,2570,2570,2570,0
20240905,104300,7710,2570,2570,2570,2570,0
20240905,104200,7710,2570,2570,2570,2570,0
20240905,104100,7710,2570,2570,2570,2570,0
20240905,104000,7710,2570,2570,2570,2570,0
20240905,103900,7710,2570,2570,2570,2570,0
20240905,103800,7710,2570,2570,2570,2570,0
20240905,103700,7710,2570,2570,2570,2570,0
20240905,103600,7710,2570,2570,2570,2570,0
20240905,103500,7710,2570,2570,2570,2570,0
20240905,103400,7710,2570,2570,2570,2570,0
20240905,103300,7710,2570,2570,2570,2570,0
20240905,103200,7710,2570,2570,2570,2570,0
20240905,103100,7710,2570,2570,2570,2570,0
20240905,103000,7710,2570,2570,2570,2570,0
20240905,102900,7710,2570,2570,2570,2570,0
20240905,102800,7710,2570,2570,2570,2570,0
20240905,102700,7710,2570,2570,2570,2570,0
20240905,102600,7710,2570,2570,2570,2570,0
20240905,102500,7710,2570,2570,2570,2570,0
20240905,102400,7710,2570,2570,2570,2570,0
20240905,102300,7710,2570,2570,2570,2570,0
20240905,102200,7710,2570,2570,2570,2570,0
20240905,102100,7710,2570,2570,2570,2570,0
20240905,102000,7710,2570,2570,2570,2570,0
20240905,101900,7710,2570,2570,2570,2570,0
20240905,101800,7710,2570,2570,2570,2570,0
20240905,101700,7710,2570,2570,2570,2570,0
20240905,101600,7710,2570,2570,2570,2570,0
20240905,101500,7710,2570,2570,2570,2570,0
20240905,101400,7710,2570,2570,2570,2570,0
20240905,101300,7710,2570,2570,2570,2570,0
20240905,101200,7710,2570,2570,2570,2570,0
20240905,101100,7710,2570,2570,2570,2570,0
20240905,101000,7710,2570,2570,2570,2570,0
20240905,100900,7710,2570,2570,2570,2570,0
20240905,100800,7710,2570,2570,2570,2570,0
20240905,100700,7710,2570,2570,2570,2570,0
20240905,100600,7710,2570,2570,2570,2570,0
20240905,100500,7710,2570,2570,2570,2570,0
20240905,100400,7710,2570,2570,2570,2570,0
20240905,100300,7710,2570,2570,2570,2570,0
20240905,100200,7710,2570,2570,2570,2570,0
20240905,100100,7710,2570,2570,2570,2570,0
20240905,100000,7710,2570,2570,2570,2570,0
20240905,095900,7710,2570,2570,2570,2570,0
20240905,095800,7710,2570,2570,2570,2570,0
20240905,095700,7710,2570,2570,2570,2570,0
20240905,095600,7710,2570,2570,2570,2570,0
20240905,095500,7710,2570,2570,2570,2570,0
20240905,095400,7710,2570,2570,2570,2570,0
20240905,095300,7710,2570,2570,2570,2570,0
20240905,095200,7710,2570,2570,2570,2570,0
20240905,095100,7710,2570,2570,2570,2570,0
20240905,095000,7710,2570,2570,2570,2570,0
20240905,094900,7710,2570,2570,2570,2570,0
20240905,094800,7710,2570,2570,2570,2570,0
20240905,094700,7710,2570,2570,2570,2570,0
20240905,094600,7710,2570,2570,2570,2570,0
20240905,094500,7710,2570,2570,2570,2570,0
20240905,094400,7710,2570,2570,2570,2570,0
20240905,094300,7710,2570,2570,2570,2570,0
20240905,094200,7710,2570,2570,2570,2570,0
20240905,094100,7710,2570,2570,2570,2570,0
20240905,094000,7710,2570,2570,2570,2570,0
20240905,093900,7710,2570,2570,2570,2570,0
20240905,093800,7710,2570,2570,2570,2570,0
20240905,093700,7710,2570,2570,2570,2570,0
20240905,093600,7710,2570,2570,2570,2570,0
20240905,093500,7710,2570,2570,2570,2570,0
20240905,093400,7710,2570,2570,2570,2570,0
20240905,093300,7710,2570,2570,2570,2570,0
20240905,093200,7710,2570,2570,2570,2570,0
20240905,093100,7710,2570,2570,2570,2570,0
20240905,093000,7710,2570,2570,2570,2570,0
20240905,092900,7710,2570,2570,2570,2570,0
20240905,092800,7710,2570,2570,2570,2570,0
20240905,092700,7710,2570,2570,2570,2570,0
20240905,092600,7710,2570,2570,2570,2570,0
20240905,092500,7710,2570,2570,2570,2570,0
20240905,092400,7710,2570,2570,2570,2570,0
20240905,092300,7710,2570,2570,2570,2570,0
20240905,092200,7710,2570,2570,2570,2570,0
20240905,092100,7710,2570,2570,2570,2570,0
20240905,092000,7710,2570,2570,2570,2570,0
20240905,091900,7710,2570,2570,2570,2570,0
20240905,091800,7710,2570,2570,2570,2570,0
20240905,091700,7710,2570,2570,2570,2570,0
20240905,091600,7710,2570,2570,2570,2570,0
20240905,091500,7710,2570,2570,2570,2570,0
20240905,091400,7710,2570,2570,2570,2570,0
20240905,091300,7710,2570,2570,2570,2570,0
20240905,091200,7710,2570,2570,2570,2570,0
20240905,091100,7710,2570,2570,2570,2570,0
20240905,091000,7710,2570,2570,2570,2570,0
20240905,090900,7710,2570,2570,2570,2570,0
20240905,090800,7710,2570,2570,2570,2570,0
20240905,090700,7710,2570,2570,2570,2570,0
20240905,090600,7710,2570,2570,2570,2570,0
20240905,090500,7710,2570,2570,2570,2570,0
20240905,090400,7710,2570,2570,2570,2570,0
20240905,090300,7710,2570,2570,2570,2570,0
20240905,090200,7710,2570,2570,2570,2570,0
20240905,090100,7710,2570,2570,2570,2570,0
20240905,090000,7710,2570,2570,2570,2570,3