KissMeData/217880/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203700,9579000,2980,2980,2980,2980,234
20240902,203600,9579000,2980,2980,2980,2980,0
20240902,203500,9579000,2980,2980,2980,2980,0
20240902,203400,9579000,2980,2980,2980,2980,0
20240902,203300,9579000,2980,2980,2980,2980,0
20240902,203200,9579000,2980,2980,2980,2980,0
20240902,203100,9579000,2980,2980,2980,2980,0
20240902,203000,9579000,2980,2980,2980,2980,0
20240902,202900,9579000,2980,2980,2980,2980,0
20240902,202800,9579000,2980,2980,2980,2980,0
20240902,202700,9579000,2980,2980,2980,2980,0
20240902,202600,9579000,2980,2980,2980,2980,0
20240902,202500,9579000,2980,2980,2980,2980,0
20240902,202400,9579000,2980,2980,2980,2980,0
20240902,202300,9579000,2980,2980,2980,2980,0
20240902,202200,9579000,2980,2980,2980,2980,0
20240902,202100,9579000,2980,2980,2980,2980,0
20240902,202000,9579000,2980,2980,2980,2980,0
20240902,201900,9579000,2980,2980,2980,2980,0
20240902,201800,9579000,2980,2980,2980,2980,0
20240902,201700,9579000,2980,2980,2980,2980,0
20240902,201600,9579000,2980,2980,2980,2980,0
20240902,201500,9579000,2980,2980,2980,2980,0
20240902,201400,9579000,2980,2980,2980,2980,0
20240902,201300,9579000,2980,2980,2980,2980,0
20240902,201200,9579000,2980,2980,2980,2980,0
20240902,201100,9579000,2980,2980,2980,2980,0
20240902,201000,9579000,2980,2980,2980,2980,0
20240902,200900,9579000,2980,2980,2980,2980,0
20240902,200800,9579000,2980,2980,2980,2980,0
20240902,200700,9579000,2980,2980,2980,2980,234
20240902,200600,9579000,2980,2980,2980,2980,0
20240902,200500,9579000,2980,2980,2980,2980,0
20240902,200400,9579000,2980,2980,2980,2980,0
20240902,200300,9579000,2980,2980,2980,2980,0
20240902,200200,9579000,2980,2980,2980,2980,0
20240902,200100,9579000,2980,2980,2980,2980,0
20240902,200000,9579000,2980,2980,2980,2980,0
20240902,195900,9579000,2980,2980,2980,2980,0
20240902,195800,9579000,2980,2980,2980,2980,0
20240902,195700,9579000,2980,2980,2980,2980,0
20240902,195600,9579000,2980,2980,2980,2980,0
20240902,195500,9579000,2980,2980,2980,2980,0
20240902,195400,9579000,2980,2980,2980,2980,0
20240902,195300,9579000,2980,2980,2980,2980,0
20240902,195200,9579000,2980,2980,2980,2980,0
20240902,195100,9579000,2980,2980,2980,2980,0
20240902,195000,9579000,2980,2980,2980,2980,0
20240902,194900,9579000,2980,2980,2980,2980,0
20240902,194800,9579000,2980,2980,2980,2980,0
20240902,194700,9579000,2980,2980,2980,2980,0
20240902,194600,9579000,2980,2980,2980,2980,0
20240902,194500,9579000,2980,2980,2980,2980,0
20240902,194400,9579000,2980,2980,2980,2980,0
20240902,194300,9579000,2980,2980,2980,2980,0
20240902,194200,9579000,2980,2980,2980,2980,0
20240902,194100,9579000,2980,2980,2980,2980,0
20240902,194000,9579000,2980,2980,2980,2980,0
20240902,193900,9579000,2980,2980,2980,2980,0
20240902,193800,9579000,2980,2980,2980,2980,0
20240902,193700,9579000,2980,2980,2980,2980,234
20240902,193600,9579000,2980,2980,2980,2980,0
20240902,193500,9579000,2980,2980,2980,2980,0
20240902,193400,9579000,2980,2980,2980,2980,0
20240902,193300,9579000,2980,2980,2980,2980,0
20240902,193200,9579000,2980,2980,2980,2980,0
20240902,193100,9579000,2980,2980,2980,2980,0
20240902,193000,9579000,2980,2980,2980,2980,0
20240902,192900,9579000,2980,2980,2980,2980,0
20240902,192800,9579000,2980,2980,2980,2980,0
20240902,192700,9579000,2980,2980,2980,2980,0
20240902,192600,9579000,2980,2980,2980,2980,0
20240902,192500,9579000,2980,2980,2980,2980,0
20240902,192400,9579000,2980,2980,2980,2980,0
20240902,192300,9579000,2980,2980,2980,2980,0
20240902,192200,9579000,2980,2980,2980,2980,0
20240902,192100,9579000,2980,2980,2980,2980,0
20240902,192000,9579000,2980,2980,2980,2980,0
20240902,191900,9579000,2980,2980,2980,2980,0
20240902,191800,9579000,2980,2980,2980,2980,0
20240902,191700,9579000,2980,2980,2980,2980,0
20240902,191600,9579000,2980,2980,2980,2980,0
20240902,191500,9579000,2980,2980,2980,2980,0
20240902,191400,9579000,2980,2980,2980,2980,0
20240902,191300,9579000,2980,2980,2980,2980,0
20240902,191200,9579000,2980,2980,2980,2980,0
20240902,191100,9579000,2980,2980,2980,2980,0
20240902,191000,9579000,2980,2980,2980,2980,0
20240902,190900,9579000,2980,2980,2980,2980,0
20240902,190800,9579000,2980,2980,2980,2980,0
20240902,190700,9579000,2980,2980,2980,2980,234
20240902,190600,9579000,2980,2980,2980,2980,0
20240902,190500,9579000,2980,2980,2980,2980,0
20240902,190400,9579000,2980,2980,2980,2980,0
20240902,190300,9579000,2980,2980,2980,2980,0
20240902,190200,9579000,2980,2980,2980,2980,0
20240902,190100,9579000,2980,2980,2980,2980,0
20240902,190000,9579000,2980,2980,2980,2980,0
20240902,185900,9579000,2980,2980,2980,2980,0
20240902,185800,9579000,2980,2980,2980,2980,0
20240902,185700,9579000,2980,2980,2980,2980,0
20240902,185600,9579000,2980,2980,2980,2980,0
20240902,185500,9579000,2980,2980,2980,2980,0
20240902,185400,9579000,2980,2980,2980,2980,0
20240902,185300,9579000,2980,2980,2980,2980,0
20240902,185200,9579000,2980,2980,2980,2980,0
20240902,185100,9579000,2980,2980,2980,2980,0
20240902,185000,9579000,2980,2980,2980,2980,0
20240902,184900,9579000,2980,2980,2980,2980,0
20240902,184800,9579000,2980,2980,2980,2980,0
20240902,184700,9579000,2980,2980,2980,2980,0
20240902,184600,9579000,2980,2980,2980,2980,0
20240902,184500,9579000,2980,2980,2980,2980,0
20240902,184400,9579000,2980,2980,2980,2980,0
20240902,184300,9579000,2980,2980,2980,2980,0
20240902,184200,9579000,2980,2980,2980,2980,0
20240902,184100,9579000,2980,2980,2980,2980,0
20240902,184000,9579000,2980,2980,2980,2980,0
20240902,183900,9579000,2980,2980,2980,2980,0
20240902,183800,9579000,2980,2980,2980,2980,0
20240902,183700,9579000,2980,2980,2980,2980,234
20240902,183600,9579000,2980,2980,2980,2980,0
20240902,183500,9579000,2980,2980,2980,2980,0
20240902,183400,9579000,2980,2980,2980,2980,0
20240902,183300,9579000,2980,2980,2980,2980,0
20240902,183200,9579000,2980,2980,2980,2980,0
20240902,183100,9579000,2980,2980,2980,2980,0
20240902,183000,9579000,2980,2980,2980,2980,0
20240902,182900,9579000,2980,2980,2980,2980,0
20240902,182800,9579000,2980,2980,2980,2980,0
20240902,182700,9579000,2980,2980,2980,2980,0
20240902,182600,9579000,2980,2980,2980,2980,0
20240902,182500,9579000,2980,2980,2980,2980,0
20240902,182400,9579000,2980,2980,2980,2980,0
20240902,182300,9579000,2980,2980,2980,2980,0
20240902,182200,9579000,2980,2980,2980,2980,0
20240902,182100,9579000,2980,2980,2980,2980,0
20240902,182000,9579000,2980,2980,2980,2980,0
20240902,181900,9579000,2980,2980,2980,2980,0
20240902,181800,9579000,2980,2980,2980,2980,0
20240902,181700,9579000,2980,2980,2980,2980,0
20240902,181600,9579000,2980,2980,2980,2980,0
20240902,181500,9579000,2980,2980,2980,2980,0
20240902,181400,9579000,2980,2980,2980,2980,0
20240902,181300,9579000,2980,2980,2980,2980,0
20240902,181200,9579000,2980,2980,2980,2980,0
20240902,181100,9579000,2980,2980,2980,2980,0
20240902,181000,9579000,2980,2980,2980,2980,0
20240902,180900,9579000,2980,2980,2980,2980,0
20240902,180800,9579000,2980,2980,2980,2980,0
20240902,180700,9579000,2980,2980,2980,2980,234
20240902,180600,9579000,2980,2980,2980,2980,0
20240902,180500,9579000,2980,2980,2980,2980,0
20240902,180400,9579000,2980,2980,2980,2980,0
20240902,180300,9579000,2980,2980,2980,2980,0
20240902,180200,9579000,2980,2980,2980,2980,0
20240902,180100,9579000,2980,2980,2980,2980,0
20240902,180000,9579000,2980,2980,2980,2980,0
20240902,175900,9579000,2980,2980,2980,2980,0
20240902,175800,9579000,2980,2980,2980,2980,0
20240902,175700,9579000,2980,2980,2980,2980,0
20240902,175600,9579000,2980,2980,2980,2980,0
20240902,175500,9579000,2980,2980,2980,2980,0
20240902,175400,9579000,2980,2980,2980,2980,0
20240902,175300,9579000,2980,2980,2980,2980,0
20240902,175200,9579000,2980,2980,2980,2980,0
20240902,175100,9579000,2980,2980,2980,2980,0
20240902,175000,9579000,2980,2980,2980,2980,0
20240902,174900,9579000,2980,2980,2980,2980,0
20240902,174800,9579000,2980,2980,2980,2980,0
20240902,174700,9579000,2980,2980,2980,2980,0
20240902,174600,9579000,2980,2980,2980,2980,0
20240902,174500,9579000,2980,2980,2980,2980,0
20240902,174400,9579000,2980,2980,2980,2980,0
20240902,174300,9579000,2980,2980,2980,2980,0
20240902,174200,9579000,2980,2980,2980,2980,0
20240902,174100,9579000,2980,2980,2980,2980,0
20240902,174000,9579000,2980,2980,2980,2980,0
20240902,173900,9579000,2980,2980,2980,2980,0
20240902,173800,9579000,2980,2980,2980,2980,0
20240902,173700,9579000,2980,2980,2980,2980,234
20240902,173600,9579000,2980,2980,2980,2980,0
20240902,173500,9579000,2980,2980,2980,2980,0
20240902,173400,9579000,2980,2980,2980,2980,0
20240902,173300,9579000,2980,2980,2980,2980,0
20240902,173200,9579000,2980,2980,2980,2980,0
20240902,173100,9579000,2980,2980,2980,2980,0
20240902,173000,9579000,2980,2980,2980,2980,0
20240902,172900,9579000,2980,2980,2980,2980,0
20240902,172800,9579000,2980,2980,2980,2980,0
20240902,172700,9579000,2980,2980,2980,2980,0
20240902,172600,9579000,2980,2980,2980,2980,0
20240902,172500,9579000,2980,2980,2980,2980,0
20240902,172400,9579000,2980,2980,2980,2980,0
20240902,172300,9579000,2980,2980,2980,2980,0
20240902,172200,9579000,2980,2980,2980,2980,0
20240902,172100,9579000,2980,2980,2980,2980,0
20240902,172000,9579000,2980,2980,2980,2980,0
20240902,171900,9579000,2980,2980,2980,2980,0
20240902,171800,9579000,2980,2980,2980,2980,0
20240902,171700,9579000,2980,2980,2980,2980,0
20240902,171600,9579000,2980,2980,2980,2980,0
20240902,171500,9579000,2980,2980,2980,2980,0
20240902,171400,9579000,2980,2980,2980,2980,0
20240902,171300,9579000,2980,2980,2980,2980,0
20240902,171200,9579000,2980,2980,2980,2980,0
20240902,171100,9579000,2980,2980,2980,2980,0
20240902,171000,9579000,2980,2980,2980,2980,0
20240902,170900,9579000,2980,2980,2980,2980,0
20240902,170800,9579000,2980,2980,2980,2980,0
20240902,170700,9579000,2980,2980,2980,2980,234
20240902,170600,9579000,2980,2980,2980,2980,0
20240902,170500,9579000,2980,2980,2980,2980,0
20240902,170400,9579000,2980,2980,2980,2980,0
20240902,170300,9579000,2980,2980,2980,2980,0
20240902,170200,9579000,2980,2980,2980,2980,0
20240902,170100,9579000,2980,2980,2980,2980,0
20240902,170000,9579000,2980,2980,2980,2980,0
20240902,165900,9579000,2980,2980,2980,2980,0
20240902,165800,9579000,2980,2980,2980,2980,0
20240902,165700,9579000,2980,2980,2980,2980,0
20240902,165600,9579000,2980,2980,2980,2980,0
20240902,165500,9579000,2980,2980,2980,2980,0
20240902,165400,9579000,2980,2980,2980,2980,0
20240902,165300,9579000,2980,2980,2980,2980,0
20240902,165200,9579000,2980,2980,2980,2980,0
20240902,165100,9579000,2980,2980,2980,2980,0
20240902,165000,9579000,2980,2980,2980,2980,0
20240902,164900,9579000,2980,2980,2980,2980,0
20240902,164800,9579000,2980,2980,2980,2980,0
20240902,164700,9579000,2980,2980,2980,2980,0
20240902,164600,9579000,2980,2980,2980,2980,0
20240902,164500,9579000,2980,2980,2980,2980,0
20240902,164400,9579000,2980,2980,2980,2980,0
20240902,164300,9579000,2980,2980,2980,2980,0
20240902,164200,9579000,2980,2980,2980,2980,0
20240902,164100,9579000,2980,2980,2980,2980,0
20240902,164000,9579000,2980,2980,2980,2980,0
20240902,163900,9579000,2980,2980,2980,2980,0
20240902,163800,9579000,2980,2980,2980,2980,0
20240902,163700,9579000,2980,2980,2980,2980,234
20240902,163600,9579000,2980,2980,2980,2980,0
20240902,163500,9579000,2980,2980,2980,2980,0
20240902,163400,9579000,2980,2980,2980,2980,0
20240902,163300,9579000,2980,2980,2980,2980,0
20240902,163200,9579000,2980,2980,2980,2980,0
20240902,163100,9579000,2980,2980,2980,2980,0
20240902,163000,9579000,2980,2980,2980,2980,0
20240902,162900,9579000,2980,2980,2980,2980,0
20240902,162800,9579000,2980,2980,2980,2980,0
20240902,162700,9579000,2980,2980,2980,2980,0
20240902,162600,9579000,2980,2980,2980,2980,0
20240902,162500,9579000,2980,2980,2980,2980,0
20240902,162400,9579000,2980,2980,2980,2980,0
20240902,162300,9579000,2980,2980,2980,2980,0
20240902,162200,9579000,2980,2980,2980,2980,0
20240902,162100,9579000,2980,2980,2980,2980,0
20240902,162000,9579000,2980,2980,2980,2980,0
20240902,161900,9579000,2980,2980,2980,2980,0
20240902,161800,9579000,2980,2980,2980,2980,0
20240902,161700,9579000,2980,2980,2980,2980,0
20240902,161600,9579000,2980,2980,2980,2980,0
20240902,161500,9579000,2980,2980,2980,2980,0
20240902,161400,9579000,2980,2980,2980,2980,0
20240902,161300,9579000,2980,2980,2980,2980,0
20240902,161200,9579000,2980,2980,2980,2980,0
20240902,161100,9579000,2980,2980,2980,2980,0
20240902,161000,9579000,2980,2980,2980,2980,0
20240902,160900,9579000,2980,2980,2980,2980,0
20240902,160800,9579000,2980,2980,2980,2980,0
20240902,160700,9579000,2980,2980,2980,2980,234
20240902,160600,9579000,2980,2980,2980,2980,0
20240902,160500,9579000,2980,2980,2980,2980,0
20240902,160400,9579000,2980,2980,2980,2980,0
20240902,160300,9579000,2980,2980,2980,2980,0
20240902,160200,9579000,2980,2980,2980,2980,0
20240902,160100,9579000,2980,2980,2980,2980,0
20240902,160000,9579000,2980,2980,2980,2980,0
20240902,155900,9579000,2980,2980,2980,2980,0
20240902,155800,9579000,2980,2980,2980,2980,0
20240902,155700,9579000,2980,2980,2980,2980,0
20240902,155600,9579000,2980,2980,2980,2980,0
20240902,155500,9579000,2980,2980,2980,2980,0
20240902,155400,9579000,2980,2980,2980,2980,0
20240902,155300,9579000,2980,2980,2980,2980,0
20240902,155200,9579000,2980,2980,2980,2980,0
20240902,155100,9579000,2980,2980,2980,2980,0
20240902,155000,9579000,2980,2980,2980,2980,0
20240902,154900,9579000,2980,2980,2980,2980,0
20240902,154800,9579000,2980,2980,2980,2980,0
20240902,154700,9579000,2980,2980,2980,2980,0
20240902,154600,9579000,2980,2980,2980,2980,0
20240902,154500,9579000,2980,2980,2980,2980,0
20240902,154400,9579000,2980,2980,2980,2980,0
20240902,154300,9579000,2980,2980,2980,2980,0
20240902,154200,9579000,2980,2980,2980,2980,0
20240902,154100,9579000,2980,2980,2980,2980,0
20240902,154000,9579000,2980,2980,2980,2980,0
20240902,153900,9579000,2980,2980,2980,2980,0
20240902,153800,9579000,2980,2980,2980,2980,0
20240902,153700,9579000,2980,2980,2980,2980,234
20240902,153600,9579000,2980,2980,2980,2980,0
20240902,153500,9579000,2980,2980,2980,2980,0
20240902,153400,9579000,2980,2980,2980,2980,0
20240902,153300,9579000,2980,2980,2980,2980,0
20240902,153200,9579000,2980,2980,2980,2980,0
20240902,153100,9579000,2980,2980,2980,2980,0
20240902,153000,9579000,2980,2980,2980,2980,0
20240902,152900,9579000,2980,2980,2980,2980,0
20240902,152800,9579000,2980,2980,2980,2980,0
20240902,152700,9579000,2980,2980,2980,2980,0
20240902,152600,9579000,2980,2980,2980,2980,0
20240902,152500,9579000,2980,2980,2980,2980,0
20240902,152400,9579000,2980,2980,2980,2980,0
20240902,152300,9579000,2980,2980,2980,2980,0
20240902,152200,9579000,2980,2980,2980,2980,0
20240902,152100,9579000,2980,2980,2980,2980,0
20240902,152000,9579000,2980,2980,2980,2980,0
20240902,151900,9579000,2980,2980,2980,2980,0
20240902,151800,9579000,2980,2980,2980,2980,0
20240902,151700,9579000,2980,2980,2980,2980,0
20240902,151600,9579000,2980,2980,2980,2980,0
20240902,151500,9579000,2980,2980,2980,2980,0
20240902,151400,9579000,2980,2980,2980,2980,0
20240902,151300,9579000,2980,2980,2980,2980,0
20240902,151200,9579000,2980,2980,2980,2980,0
20240902,151100,9579000,2980,2980,2980,2980,0
20240902,151000,9579000,2980,2980,2980,2980,234
20240902,150900,8881680,2980,2980,2980,2980,28
20240902,150800,8798240,2980,2980,2980,2980,0
20240902,150700,8798240,2980,2980,2980,2980,0
20240902,150600,8798240,2980,2980,2980,2980,0
20240902,150500,8798240,2980,2980,2980,2980,0
20240902,150400,8798240,2980,2980,2980,2980,0
20240902,150300,8798240,2980,2980,2980,2980,0
20240902,150200,8798240,2980,2975,2980,2975,334
20240902,150100,7803555,2965,2965,2965,2965,0
20240902,150000,7803555,2965,2965,2965,2965,0
20240902,145900,7803555,2965,2965,2965,2965,0
20240902,145800,7803555,2965,2965,2965,2965,0
20240902,145700,7803555,2965,2965,2965,2965,0
20240902,145600,7803555,2965,2965,2965,2965,80
20240902,145500,7566355,2965,2965,2965,2965,15
20240902,145400,7521880,2975,2975,2975,2975,0
20240902,145300,7521880,2975,2965,2975,2965,2
20240902,145200,7515940,2965,2965,2965,2965,1
20240902,145100,7512975,2950,2950,2950,2950,0
20240902,145000,7512975,2950,2950,2950,2950,12
20240902,144900,7477575,2955,2955,2955,2955,9
20240902,144800,7450980,2965,2965,2965,2965,40
20240902,144700,7332380,2965,2970,2970,2965,30
20240902,144600,7243295,2975,2975,2975,2975,0
20240902,144500,7243295,2975,2975,2975,2975,0
20240902,144400,7243295,2975,2975,2975,2975,0
20240902,144300,7243295,2975,2975,2975,2975,0
20240902,144200,7243295,2975,2975,2975,2975,0
20240902,144100,7243295,2975,2975,2975,2975,0
20240902,144000,7243295,2975,2975,2975,2975,0
20240902,143900,7243295,2975,2975,2975,2975,0
20240902,143800,7243295,2975,2975,2975,2975,0
20240902,143700,7243295,2975,2975,2975,2975,0
20240902,143600,7243295,2975,2975,2975,2975,0
20240902,143500,7243295,2975,2975,2975,2975,0
20240902,143400,7243295,2975,2975,2975,2975,0
20240902,143300,7243295,2975,2975,2975,2975,0
20240902,143200,7243295,2975,2975,2975,2975,0
20240902,143100,7243295,2975,2975,2975,2975,0
20240902,143000,7243295,2975,2975,2975,2975,10
20240902,142900,7213545,2975,2975,2975,2975,0
20240902,142800,7213545,2975,2975,2975,2975,1
20240902,142700,7210570,2970,2970,2970,2970,0
20240902,142600,7210570,2970,2970,2970,2970,0
20240902,142500,7210570,2970,2970,2970,2970,9
20240902,142400,7183840,2970,2970,2970,2970,0
20240902,142300,7183840,2970,2970,2970,2970,0
20240902,142200,7183840,2970,2970,2970,2970,1
20240902,142100,7180870,2965,2965,2965,2965,0
20240902,142000,7180870,2965,2965,2965,2965,0
20240902,141900,7180870,2965,2965,2965,2965,0
20240902,141800,7180870,2965,2965,2965,2965,0
20240902,141700,7180870,2965,2965,2965,2965,0
20240902,141600,7180870,2965,2965,2965,2965,0
20240902,141500,7180870,2965,2965,2965,2965,0
20240902,141400,7180870,2965,2965,2965,2965,0
20240902,141300,7180870,2965,2965,2965,2965,0
20240902,141200,7180870,2965,2965,2965,2965,0
20240902,141100,7180870,2965,2965,2965,2965,0
20240902,141000,7180870,2965,2965,2965,2965,0
20240902,140900,7180870,2965,2965,2965,2965,0
20240902,140800,7180870,2965,2965,2965,2965,0
20240902,140700,7180870,2965,2965,2965,2965,0
20240902,140600,7180870,2965,2965,2965,2965,0
20240902,140500,7180870,2965,2965,2965,2965,0
20240902,140400,7180870,2965,2965,2965,2965,0
20240902,140300,7180870,2965,2965,2965,2965,0
20240902,140200,7180870,2965,2965,2965,2965,0
20240902,140100,7180870,2965,2965,2965,2965,0
20240902,140000,7180870,2965,2965,2965,2965,0
20240902,135900,7180870,2965,2965,2965,2965,0
20240902,135800,7180870,2965,2965,2965,2965,0
20240902,135700,7180870,2965,2965,2965,2965,0
20240902,135600,7180870,2965,2965,2965,2965,0
20240902,135500,7180870,2965,2965,2965,2965,0
20240902,135400,7180870,2965,2965,2965,2965,0
20240902,135300,7180870,2965,2965,2965,2965,0
20240902,135200,7180870,2965,2965,2965,2965,0
20240902,135100,7180870,2965,2965,2965,2965,0
20240902,135000,7180870,2965,2965,2965,2965,0
20240902,134900,7180870,2965,2965,2965,2965,0
20240902,134800,7180870,2965,2965,2965,2965,0
20240902,134700,7180870,2965,2965,2965,2965,0
20240902,134600,7180870,2965,2965,2965,2965,0
20240902,134500,7180870,2965,2965,2965,2965,0
20240902,134400,7180870,2965,2965,2965,2965,0
20240902,134300,7180870,2965,2965,2965,2965,0
20240902,134200,7180870,2965,2965,2965,2965,0
20240902,134100,7180870,2965,2965,2965,2965,0
20240902,134000,7180870,2965,2965,2965,2965,0
20240902,133900,7180870,2965,2965,2965,2965,0
20240902,133800,7180870,2965,2965,2965,2965,0
20240902,133700,7180870,2965,2965,2965,2965,0
20240902,133600,7180870,2965,2965,2965,2965,0
20240902,133500,7180870,2965,2965,2965,2965,0
20240902,133400,7180870,2965,2965,2965,2965,0
20240902,133300,7180870,2965,2965,2965,2965,0
20240902,133200,7180870,2965,2965,2965,2965,0
20240902,133100,7180870,2965,2965,2965,2965,0
20240902,133000,7180870,2965,2965,2965,2965,500
20240902,132900,5698370,2965,2965,2965,2965,0
20240902,132800,5698370,2965,2965,2965,2965,0
20240902,132700,5698370,2965,2965,2965,2965,0
20240902,132600,5698370,2965,2965,2965,2965,500
20240902,132500,4215870,2965,2965,2965,2965,0
20240902,132400,4215870,2965,2965,2965,2965,0
20240902,132300,4215870,2965,2965,2965,2965,0
20240902,132200,4215870,2965,2965,2965,2965,0
20240902,132100,4215870,2965,2965,2965,2965,0
20240902,132000,4215870,2965,2965,2965,2965,0
20240902,131900,4215870,2965,2965,2965,2965,0
20240902,131800,4215870,2965,2965,2965,2965,10
20240902,131700,4186220,2975,2975,2975,2975,0
20240902,131600,4186220,2975,2975,2975,2975,0
20240902,131500,4186220,2975,2975,2975,2975,0
20240902,131400,4186220,2975,2975,2975,2975,0
20240902,131300,4186220,2975,2975,2975,2975,0
20240902,131200,4186220,2975,2975,2975,2975,0
20240902,131100,4186220,2975,2975,2975,2975,0
20240902,131000,4186220,2975,2975,2975,2975,1
20240902,130900,4183245,2955,2955,2955,2955,0
20240902,130800,4183245,2955,2955,2955,2955,0
20240902,130700,4183245,2955,2955,2955,2955,0
20240902,130600,4183245,2955,2955,2955,2955,0
20240902,130500,4183245,2955,2955,2955,2955,0
20240902,130400,4183245,2955,2955,2955,2955,0
20240902,130300,4183245,2955,2955,2955,2955,0
20240902,130200,4183245,2955,2955,2955,2955,0
20240902,130100,4183245,2955,2955,2955,2955,0
20240902,130000,4183245,2955,2955,2955,2955,0
20240902,125900,4183245,2955,2955,2955,2955,1
20240902,125800,4180290,2955,2955,2955,2955,0
20240902,125700,4180290,2955,2955,2955,2955,0
20240902,125600,4180290,2955,2955,2955,2955,0
20240902,125500,4180290,2955,2955,2955,2955,0
20240902,125400,4180290,2955,2955,2955,2955,0
20240902,125300,4180290,2955,2955,2955,2955,0
20240902,125200,4180290,2955,2955,2955,2955,0
20240902,125100,4180290,2955,2955,2955,2955,0
20240902,125000,4180290,2955,2955,2955,2955,0
20240902,124900,4180290,2955,2955,2955,2955,0
20240902,124800,4180290,2955,2955,2955,2955,0
20240902,124700,4180290,2955,2955,2955,2955,0
20240902,124600,4180290,2955,2955,2955,2955,0
20240902,124500,4180290,2955,2955,2955,2955,0
20240902,124400,4180290,2955,2955,2955,2955,0
20240902,124300,4180290,2955,2955,2955,2955,0
20240902,124200,4180290,2955,2955,2955,2955,0
20240902,124100,4180290,2955,2955,2955,2955,0
20240902,124000,4180290,2955,2955,2955,2955,0
20240902,123900,4180290,2955,2955,2955,2955,0
20240902,123800,4180290,2955,2955,2955,2955,0
20240902,123700,4180290,2955,2955,2955,2955,0
20240902,123600,4180290,2955,2955,2955,2955,0
20240902,123500,4180290,2955,2955,2955,2955,0
20240902,123400,4180290,2955,2955,2955,2955,0
20240902,123300,4180290,2955,2955,2955,2955,0
20240902,123200,4180290,2955,2955,2955,2955,0
20240902,123100,4180290,2955,2955,2955,2955,0
20240902,123000,4180290,2955,2955,2955,2955,0
20240902,122900,4180290,2955,2955,2955,2955,0
20240902,122800,4180290,2955,2975,2975,2955,23
20240902,122700,4112065,2975,2975,2975,2975,101
20240902,122600,3811590,2975,2950,2975,2950,4
20240902,122500,3799715,2975,2975,2975,2975,0
20240902,122400,3799715,2975,2975,2975,2975,0
20240902,122300,3799715,2975,2975,2975,2975,0
20240902,122200,3799715,2975,2975,2975,2975,0
20240902,122100,3799715,2975,2975,2975,2975,0
20240902,122000,3799715,2975,2975,2975,2975,0
20240902,121900,3799715,2975,2975,2975,2975,0
20240902,121800,3799715,2975,2975,2975,2975,0
20240902,121700,3799715,2975,2975,2975,2975,0
20240902,121600,3799715,2975,2975,2975,2975,0
20240902,121500,3799715,2975,2975,2975,2975,10
20240902,121400,3769965,2975,2975,2975,2975,0
20240902,121300,3769965,2975,2975,2975,2975,0
20240902,121200,3769965,2975,2975,2975,2975,0
20240902,121100,3769965,2975,2975,2975,2975,0
20240902,121000,3769965,2975,2975,2975,2975,0
20240902,120900,3769965,2975,2975,2975,2975,10
20240902,120800,3740215,2940,2940,2940,2940,0
20240902,120700,3740215,2940,2940,2940,2940,0
20240902,120600,3740215,2940,2940,2940,2940,0
20240902,120500,3740215,2940,2940,2940,2940,0
20240902,120400,3740215,2940,2940,2940,2940,0
20240902,120300,3740215,2940,2940,2940,2940,0
20240902,120200,3740215,2940,2940,2940,2940,0
20240902,120100,3740215,2940,2940,2940,2940,0
20240902,120000,3740215,2940,2940,2940,2940,0
20240902,115900,3740215,2940,2940,2940,2940,0
20240902,115800,3740215,2940,2940,2940,2940,0
20240902,115700,3740215,2940,2940,2940,2940,0
20240902,115600,3740215,2940,2940,2940,2940,0
20240902,115500,3740215,2940,2940,2940,2940,0
20240902,115400,3740215,2940,2940,2940,2940,0
20240902,115300,3740215,2940,2940,2940,2940,0
20240902,115200,3740215,2940,2940,2940,2940,0
20240902,115100,3740215,2940,2940,2940,2940,0
20240902,115000,3740215,2940,2940,2940,2940,0
20240902,114900,3740215,2940,2940,2940,2940,0
20240902,114800,3740215,2940,2940,2940,2940,80
20240902,114700,3505015,2975,2975,2975,2975,1
20240902,114600,3502040,2970,2970,2970,2970,0
20240902,114500,3502040,2970,2970,2970,2970,0
20240902,114400,3502040,2970,2970,2970,2970,0
20240902,114300,3502040,2970,2970,2970,2970,0
20240902,114200,3502040,2970,2970,2970,2970,0
20240902,114100,3502040,2970,2970,2970,2970,0
20240902,114000,3502040,2970,2970,2970,2970,0
20240902,113900,3502040,2970,2970,2970,2970,0
20240902,113800,3502040,2970,2970,2970,2970,0
20240902,113700,3502040,2970,2970,2970,2970,0
20240902,113600,3502040,2970,2970,2970,2970,0
20240902,113500,3502040,2970,2970,2970,2970,0
20240902,113400,3502040,2970,2970,2970,2970,0
20240902,113300,3502040,2970,2970,2970,2970,0
20240902,113200,3502040,2970,2970,2970,2970,0
20240902,113100,3502040,2970,2970,2970,2970,100
20240902,113000,3205040,2975,2975,2975,2975,0
20240902,112900,3205040,2975,2975,2975,2975,0
20240902,112800,3205040,2975,2975,2975,2975,0
20240902,112700,3205040,2975,2975,2975,2975,0
20240902,112600,3205040,2975,2975,2975,2975,0
20240902,112500,3205040,2975,2975,2975,2975,0
20240902,112400,3205040,2975,2975,2975,2975,0
20240902,112300,3205040,2975,2975,2975,2975,0
20240902,112200,3205040,2975,2975,2975,2975,0
20240902,112100,3205040,2975,2975,2975,2975,0
20240902,112000,3205040,2975,2975,2975,2975,0
20240902,111900,3205040,2975,2975,2975,2975,0
20240902,111800,3205040,2975,2975,2975,2975,0
20240902,111700,3205040,2975,2975,2975,2975,0
20240902,111600,3205040,2975,2975,2975,2975,0
20240902,111500,3205040,2975,2975,2975,2975,0
20240902,111400,3205040,2975,2975,2975,2975,0
20240902,111300,3205040,2975,2975,2975,2975,0
20240902,111200,3205040,2975,2975,2975,2975,0
20240902,111100,3205040,2975,2975,2975,2975,0
20240902,111000,3205040,2975,2975,2975,2975,0
20240902,110900,3205040,2975,2975,2975,2975,0
20240902,110800,3205040,2975,2975,2975,2975,59
20240902,110700,3029515,2980,2980,2980,2980,0
20240902,110600,3029515,2980,2980,2980,2980,0
20240902,110500,3029515,2980,2980,2980,2980,0
20240902,110400,3029515,2980,2980,2980,2980,335
20240902,110300,2031215,3000,3000,3000,3000,0
20240902,110200,2031215,3000,3000,3000,3000,0
20240902,110100,2031215,3000,3000,3000,3000,0
20240902,110000,2031215,3000,3000,3000,3000,0
20240902,105900,2031215,3000,3000,3000,3000,0
20240902,105800,2031215,3000,3000,3000,3000,0
20240902,105700,2031215,3000,3000,3000,3000,0
20240902,105600,2031215,3000,3000,3000,3000,0
20240902,105500,2031215,3000,3000,3000,3000,0
20240902,105400,2031215,3000,3000,3000,3000,0
20240902,105300,2031215,3000,3000,3000,3000,0
20240902,105200,2031215,3000,3000,3000,3000,0
20240902,105100,2031215,3000,3000,3000,3000,0
20240902,105000,2031215,3000,3000,3000,3000,0
20240902,104900,2031215,3000,3000,3000,3000,0
20240902,104800,2031215,3000,3000,3000,3000,0
20240902,104700,2031215,3000,3000,3000,3000,0
20240902,104600,2031215,3000,3000,3000,3000,0
20240902,104500,2031215,3000,3000,3000,3000,0
20240902,104400,2031215,3000,3000,3000,3000,0
20240902,104300,2031215,3000,3000,3000,3000,1
20240902,104200,2028215,2995,2995,2995,2995,0
20240902,104100,2028215,2995,2995,2995,2995,0
20240902,104000,2028215,2995,2995,2995,2995,0
20240902,103900,2028215,2995,2995,2995,2995,31
20240902,103800,1935370,3000,3000,3000,3000,0
20240902,103700,1935370,3000,3000,3000,3000,0
20240902,103600,1935370,3000,3000,3000,3000,0
20240902,103500,1935370,3000,3000,3000,3000,0
20240902,103400,1935370,3000,3000,3000,3000,0
20240902,103300,1935370,3000,3000,3000,3000,0
20240902,103200,1935370,3000,3000,3000,3000,0
20240902,103100,1935370,3000,3000,3000,3000,0
20240902,103000,1935370,3000,3000,3000,3000,0
20240902,102900,1935370,3000,3000,3000,3000,0
20240902,102800,1935370,3000,3000,3000,3000,0
20240902,102700,1935370,3000,3000,3000,3000,0
20240902,102600,1935370,3000,3000,3000,3000,0
20240902,102500,1935370,3000,3000,3000,3000,0
20240902,102400,1935370,3000,3000,3000,3000,0
20240902,102300,1935370,3000,3000,3000,3000,0
20240902,102200,1935370,3000,3000,3000,3000,0
20240902,102100,1935370,3000,3000,3000,3000,0
20240902,102000,1935370,3000,3000,3000,3000,0
20240902,101900,1935370,3000,3000,3000,3000,0
20240902,101800,1935370,3000,3000,3000,3000,0
20240902,101700,1935370,3000,3000,3000,3000,0
20240902,101600,1935370,3000,3000,3000,3000,0
20240902,101500,1935370,3000,3000,3000,3000,0
20240902,101400,1935370,3000,3000,3000,3000,0
20240902,101300,1935370,3000,3000,3000,3000,0
20240902,101200,1935370,3000,3000,3000,3000,0
20240902,101100,1935370,3000,3000,3000,3000,0
20240902,101000,1935370,3000,3000,3000,3000,0
20240902,100900,1935370,3000,3000,3000,3000,0
20240902,100800,1935370,3000,3000,3000,3000,0
20240902,100700,1935370,3000,3000,3000,3000,0
20240902,100600,1935370,3000,3000,3000,3000,0
20240902,100500,1935370,3000,3000,3000,3000,0
20240902,100400,1935370,3000,3000,3000,3000,0
20240902,100300,1935370,3000,3000,3000,3000,0
20240902,100200,1935370,3000,3000,3000,3000,0
20240902,100100,1935370,3000,3000,3000,3000,0
20240902,100000,1935370,3000,3000,3000,3000,0
20240902,095900,1935370,3000,3000,3000,3000,0
20240902,095800,1935370,3000,3000,3000,3000,0
20240902,095700,1935370,3000,3000,3000,3000,0
20240902,095600,1935370,3000,3000,3000,3000,0
20240902,095500,1935370,3000,3000,3000,3000,0
20240902,095400,1935370,3000,3000,3000,3000,0
20240902,095300,1935370,3000,3000,3000,3000,1
20240902,095200,1932370,2930,2930,2930,2930,0
20240902,095100,1932370,2930,2930,2930,2930,20
20240902,095000,1873770,3000,3000,3000,3000,0
20240902,094900,1873770,3000,3000,3000,3000,0
20240902,094800,1873770,3000,3000,3000,3000,0
20240902,094700,1873770,3000,3000,3000,3000,0
20240902,094600,1873770,3000,3000,3000,3000,1
20240902,094500,1870770,2920,2920,2920,2920,0
20240902,094400,1870770,2920,2920,2920,2920,0
20240902,094300,1870770,2920,2920,2920,2920,0
20240902,094200,1870770,2920,2920,2920,2920,0
20240902,094100,1870770,2920,2920,2920,2920,146
20240902,094000,1444450,2920,2920,2920,2920,0
20240902,093900,1444450,2920,2920,2920,2920,0
20240902,093800,1444450,2920,2920,2920,2920,4
20240902,093700,1432770,3020,3020,3020,3020,0
20240902,093600,1432770,3020,3020,3020,3020,0
20240902,093500,1432770,3020,3020,3020,3020,0
20240902,093400,1432770,3020,3020,3020,3020,0
20240902,093300,1432770,3020,3020,3020,3020,0
20240902,093200,1432770,3020,3020,3020,3020,0
20240902,093100,1432770,3020,3020,3020,3020,0
20240902,093000,1432770,3020,3020,3020,3020,0
20240902,092900,1432770,3020,3020,3020,3020,0
20240902,092800,1432770,3020,3020,3020,3020,0
20240902,092700,1432770,3020,3020,3020,3020,0
20240902,092600,1432770,3020,3020,3020,3020,0
20240902,092500,1432770,3020,3020,3020,3020,0
20240902,092400,1432770,3020,3020,3020,3020,0
20240902,092300,1432770,3020,3020,3020,3020,1
20240902,092200,1429750,2920,2920,2920,2920,1
20240902,092100,1426830,3035,3035,3035,3035,0
20240902,092000,1426830,3035,3035,3035,3035,0
20240902,091900,1426830,3035,3035,3035,3035,0
20240902,091800,1426830,3035,3035,3035,3035,0
20240902,091700,1426830,3035,3035,3035,3035,0
20240902,091600,1426830,3035,3035,3035,3035,1
20240902,091500,1423795,3065,3065,3065,3065,0
20240902,091400,1423795,3065,3065,3065,3065,1
20240902,091300,1420730,2815,2815,2815,2815,0
20240902,091200,1420730,2815,2950,2950,2815,500
20240902,091100,3090,3090,3090,3090,3090,0
20240902,091000,3090,3090,3090,3090,3090,0
20240902,090900,3090,3090,3090,3090,3090,0
20240902,090800,3090,3090,3090,3090,3090,0
20240902,090700,3090,3090,3090,3090,3090,0
20240902,090600,3090,3090,3090,3090,3090,0
20240902,090500,3090,3090,3090,3090,3090,0
20240902,090400,3090,3090,3090,3090,3090,0
20240902,090300,3090,3090,3090,3090,3090,0
20240902,090200,3090,3090,3090,3090,3090,0
20240902,090100,3090,3090,3090,3090,3090,0
20240902,090000,3090,3090,3090,3090,3090,1