KissMeData/217880/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203800,33553015,2955,2900,2955,2900,2924
20240905,203700,33553015,2955,2955,2955,2955,0
20240905,203600,33553015,2955,2955,2955,2955,0
20240905,203500,33553015,2955,2955,2955,2955,0
20240905,203400,33553015,2955,2955,2955,2955,0
20240905,203300,33553015,2955,2955,2955,2955,0
20240905,203200,33553015,2955,2955,2955,2955,0
20240905,203100,33553015,2955,2955,2955,2955,0
20240905,203000,33553015,2955,2955,2955,2955,0
20240905,202900,33553015,2955,2955,2955,2955,0
20240905,202800,33553015,2955,2955,2955,2955,0
20240905,202700,33553015,2955,2955,2955,2955,0
20240905,202600,33553015,2955,2955,2955,2955,0
20240905,202500,33553015,2955,2955,2955,2955,0
20240905,202400,33553015,2955,2955,2955,2955,0
20240905,202300,33553015,2955,2955,2955,2955,0
20240905,202200,33553015,2955,2955,2955,2955,0
20240905,202100,33553015,2955,2955,2955,2955,0
20240905,202000,33553015,2955,2955,2955,2955,0
20240905,201900,33553015,2955,2955,2955,2955,0
20240905,201800,33553015,2955,2955,2955,2955,0
20240905,201700,33553015,2955,2955,2955,2955,0
20240905,201600,33553015,2955,2955,2955,2955,0
20240905,201500,33553015,2955,2955,2955,2955,0
20240905,201400,33553015,2955,2955,2955,2955,0
20240905,201300,33553015,2955,2955,2955,2955,0
20240905,201200,33553015,2955,2955,2955,2955,0
20240905,201100,33553015,2955,2955,2955,2955,0
20240905,201000,33553015,2955,2955,2955,2955,0
20240905,200900,33553015,2955,2955,2955,2955,0
20240905,200800,33553015,2955,2900,2955,2900,2924
20240905,200700,33553015,2955,2955,2955,2955,0
20240905,200600,33553015,2955,2955,2955,2955,0
20240905,200500,33553015,2955,2955,2955,2955,0
20240905,200400,33553015,2955,2955,2955,2955,0
20240905,200300,33553015,2955,2955,2955,2955,0
20240905,200200,33553015,2955,2955,2955,2955,0
20240905,200100,33553015,2955,2955,2955,2955,0
20240905,200000,33553015,2955,2955,2955,2955,0
20240905,195900,33553015,2955,2955,2955,2955,0
20240905,195800,33553015,2955,2955,2955,2955,0
20240905,195700,33553015,2955,2955,2955,2955,0
20240905,195600,33553015,2955,2955,2955,2955,0
20240905,195500,33553015,2955,2955,2955,2955,0
20240905,195400,33553015,2955,2955,2955,2955,0
20240905,195300,33553015,2955,2955,2955,2955,0
20240905,195200,33553015,2955,2955,2955,2955,0
20240905,195100,33553015,2955,2955,2955,2955,0
20240905,195000,33553015,2955,2955,2955,2955,0
20240905,194900,33553015,2955,2955,2955,2955,0
20240905,194800,33553015,2955,2955,2955,2955,0
20240905,194700,33553015,2955,2955,2955,2955,0
20240905,194600,33553015,2955,2955,2955,2955,0
20240905,194500,33553015,2955,2955,2955,2955,0
20240905,194400,33553015,2955,2955,2955,2955,0
20240905,194300,33553015,2955,2955,2955,2955,0
20240905,194200,33553015,2955,2955,2955,2955,0
20240905,194100,33553015,2955,2955,2955,2955,0
20240905,194000,33553015,2955,2955,2955,2955,0
20240905,193900,33553015,2955,2955,2955,2955,0
20240905,193800,33553015,2955,2900,2955,2900,2924
20240905,193700,33553015,2955,2955,2955,2955,0
20240905,193600,33553015,2955,2955,2955,2955,0
20240905,193500,33553015,2955,2955,2955,2955,0
20240905,193400,33553015,2955,2955,2955,2955,0
20240905,193300,33553015,2955,2955,2955,2955,0
20240905,193200,33553015,2955,2955,2955,2955,0
20240905,193100,33553015,2955,2955,2955,2955,0
20240905,193000,33553015,2955,2955,2955,2955,0
20240905,192900,33553015,2955,2955,2955,2955,0
20240905,192800,33553015,2955,2955,2955,2955,0
20240905,192700,33553015,2955,2955,2955,2955,0
20240905,192600,33553015,2955,2955,2955,2955,0
20240905,192500,33553015,2955,2955,2955,2955,0
20240905,192400,33553015,2955,2955,2955,2955,0
20240905,192300,33553015,2955,2955,2955,2955,0
20240905,192200,33553015,2955,2955,2955,2955,0
20240905,192100,33553015,2955,2955,2955,2955,0
20240905,192000,33553015,2955,2955,2955,2955,0
20240905,191900,33553015,2955,2955,2955,2955,0
20240905,191800,33553015,2955,2955,2955,2955,0
20240905,191700,33553015,2955,2955,2955,2955,0
20240905,191600,33553015,2955,2955,2955,2955,0
20240905,191500,33553015,2955,2955,2955,2955,0
20240905,191400,33553015,2955,2955,2955,2955,0
20240905,191300,33553015,2955,2955,2955,2955,0
20240905,191200,33553015,2955,2955,2955,2955,0
20240905,191100,33553015,2955,2955,2955,2955,0
20240905,191000,33553015,2955,2955,2955,2955,0
20240905,190900,33553015,2955,2955,2955,2955,0
20240905,190800,33553015,2955,2900,2955,2900,2924
20240905,190700,33553015,2955,2955,2955,2955,0
20240905,190600,33553015,2955,2955,2955,2955,0
20240905,190500,33553015,2955,2955,2955,2955,0
20240905,190400,33553015,2955,2955,2955,2955,0
20240905,190300,33553015,2955,2955,2955,2955,0
20240905,190200,33553015,2955,2955,2955,2955,0
20240905,190100,33553015,2955,2955,2955,2955,0
20240905,190000,33553015,2955,2955,2955,2955,0
20240905,185900,33553015,2955,2955,2955,2955,0
20240905,185800,33553015,2955,2955,2955,2955,0
20240905,185700,33553015,2955,2955,2955,2955,0
20240905,185600,33553015,2955,2955,2955,2955,0
20240905,185500,33553015,2955,2955,2955,2955,0
20240905,185400,33553015,2955,2955,2955,2955,0
20240905,185300,33553015,2955,2955,2955,2955,0
20240905,185200,33553015,2955,2955,2955,2955,0
20240905,185100,33553015,2955,2955,2955,2955,0
20240905,185000,33553015,2955,2955,2955,2955,0
20240905,184900,33553015,2955,2955,2955,2955,0
20240905,184800,33553015,2955,2955,2955,2955,0
20240905,184700,33553015,2955,2955,2955,2955,0
20240905,184600,33553015,2955,2955,2955,2955,0
20240905,184500,33553015,2955,2955,2955,2955,0
20240905,184400,33553015,2955,2955,2955,2955,0
20240905,184300,33553015,2955,2955,2955,2955,0
20240905,184200,33553015,2955,2955,2955,2955,0
20240905,184100,33553015,2955,2955,2955,2955,0
20240905,184000,33553015,2955,2955,2955,2955,0
20240905,183900,33553015,2955,2955,2955,2955,0
20240905,183800,33553015,2955,2900,2955,2900,2924
20240905,183700,33553015,2955,2955,2955,2955,0
20240905,183600,33553015,2955,2955,2955,2955,0
20240905,183500,33553015,2955,2955,2955,2955,0
20240905,183400,33553015,2955,2955,2955,2955,0
20240905,183300,33553015,2955,2955,2955,2955,0
20240905,183200,33553015,2955,2955,2955,2955,0
20240905,183100,33553015,2955,2955,2955,2955,0
20240905,183000,33553015,2955,2955,2955,2955,0
20240905,182900,33553015,2955,2955,2955,2955,0
20240905,182800,33553015,2955,2955,2955,2955,0
20240905,182700,33553015,2955,2955,2955,2955,0
20240905,182600,33553015,2955,2955,2955,2955,0
20240905,182500,33553015,2955,2955,2955,2955,0
20240905,182400,33553015,2955,2955,2955,2955,0
20240905,182300,33553015,2955,2955,2955,2955,0
20240905,182200,33553015,2955,2955,2955,2955,0
20240905,182100,33553015,2955,2955,2955,2955,0
20240905,182000,33553015,2955,2955,2955,2955,0
20240905,181900,33553015,2955,2955,2955,2955,0
20240905,181800,33553015,2955,2955,2955,2955,0
20240905,181700,33553015,2955,2955,2955,2955,0
20240905,181600,33553015,2955,2955,2955,2955,0
20240905,181500,33553015,2955,2955,2955,2955,0
20240905,181400,33553015,2955,2955,2955,2955,0
20240905,181300,33553015,2955,2955,2955,2955,0
20240905,181200,33553015,2955,2955,2955,2955,0
20240905,181100,33553015,2955,2955,2955,2955,0
20240905,181000,33553015,2955,2955,2955,2955,0
20240905,180900,33553015,2955,2955,2955,2955,0
20240905,180800,33553015,2955,2900,2955,2900,2924
20240905,180700,33553015,2955,2955,2955,2955,0
20240905,180600,33553015,2955,2955,2955,2955,0
20240905,180500,33553015,2955,2955,2955,2955,0
20240905,180400,33553015,2955,2955,2955,2955,0
20240905,180300,33553015,2955,2955,2955,2955,0
20240905,180200,33553015,2955,2955,2955,2955,0
20240905,180100,33553015,2955,2955,2955,2955,0
20240905,180000,33553015,2955,2955,2955,2955,0
20240905,175900,33553015,2955,2955,2955,2955,0
20240905,175800,33553015,2955,2955,2955,2955,0
20240905,175700,33553015,2955,2955,2955,2955,0
20240905,175600,33553015,2955,2955,2955,2955,0
20240905,175500,33553015,2955,2955,2955,2955,0
20240905,175400,33553015,2955,2955,2955,2955,0
20240905,175300,33553015,2955,2955,2955,2955,0
20240905,175200,33553015,2955,2955,2955,2955,0
20240905,175100,33553015,2955,2955,2955,2955,0
20240905,175000,33553015,2955,2955,2955,2955,0
20240905,174900,33553015,2955,2955,2955,2955,0
20240905,174800,33553015,2955,2955,2955,2955,0
20240905,174700,33553015,2955,2955,2955,2955,0
20240905,174600,33553015,2955,2955,2955,2955,0
20240905,174500,33553015,2955,2955,2955,2955,0
20240905,174400,33553015,2955,2955,2955,2955,0
20240905,174300,33553015,2955,2955,2955,2955,0
20240905,174200,33553015,2955,2955,2955,2955,0
20240905,174100,33553015,2955,2955,2955,2955,0
20240905,174000,33553015,2955,2955,2955,2955,0
20240905,173900,33553015,2955,2955,2955,2955,0
20240905,173800,33553015,2955,2900,2955,2900,2924
20240905,173700,33553015,2955,2955,2955,2955,0
20240905,173600,33553015,2955,2955,2955,2955,0
20240905,173500,33553015,2955,2955,2955,2955,0
20240905,173400,33553015,2955,2955,2955,2955,0
20240905,173300,33553015,2955,2955,2955,2955,0
20240905,173200,33553015,2955,2955,2955,2955,0
20240905,173100,33553015,2955,2955,2955,2955,0
20240905,173000,33553015,2955,2955,2955,2955,0
20240905,172900,33553015,2955,2955,2955,2955,0
20240905,172800,33553015,2955,2955,2955,2955,0
20240905,172700,33553015,2955,2955,2955,2955,0
20240905,172600,33553015,2955,2955,2955,2955,0
20240905,172500,33553015,2955,2955,2955,2955,0
20240905,172400,33553015,2955,2955,2955,2955,0
20240905,172300,33553015,2955,2955,2955,2955,0
20240905,172200,33553015,2955,2955,2955,2955,0
20240905,172100,33553015,2955,2955,2955,2955,0
20240905,172000,33553015,2955,2955,2955,2955,0
20240905,171900,33553015,2955,2955,2955,2955,0
20240905,171800,33553015,2955,2955,2955,2955,0
20240905,171700,33553015,2955,2955,2955,2955,0
20240905,171600,33553015,2955,2955,2955,2955,0
20240905,171500,33553015,2955,2955,2955,2955,0
20240905,171400,33553015,2955,2955,2955,2955,0
20240905,171300,33553015,2955,2955,2955,2955,0
20240905,171200,33553015,2955,2955,2955,2955,0
20240905,171100,33553015,2955,2955,2955,2955,0
20240905,171000,33553015,2955,2955,2955,2955,0
20240905,170900,33553015,2955,2955,2955,2955,0
20240905,170800,33553015,2955,2900,2955,2900,2924
20240905,170700,33553015,2955,2955,2955,2955,0
20240905,170600,33553015,2955,2955,2955,2955,0
20240905,170500,33553015,2955,2955,2955,2955,0
20240905,170400,33553015,2955,2955,2955,2955,0
20240905,170300,33553015,2955,2955,2955,2955,0
20240905,170200,33553015,2955,2955,2955,2955,0
20240905,170100,33553015,2955,2955,2955,2955,0
20240905,170000,33553015,2955,2955,2955,2955,0
20240905,165900,33553015,2955,2955,2955,2955,0
20240905,165800,33553015,2955,2955,2955,2955,0
20240905,165700,33553015,2955,2955,2955,2955,0
20240905,165600,33553015,2955,2955,2955,2955,0
20240905,165500,33553015,2955,2955,2955,2955,0
20240905,165400,33553015,2955,2955,2955,2955,0
20240905,165300,33553015,2955,2955,2955,2955,0
20240905,165200,33553015,2955,2955,2955,2955,0
20240905,165100,33553015,2955,2955,2955,2955,0
20240905,165000,33553015,2955,2955,2955,2955,0
20240905,164900,33553015,2955,2955,2955,2955,0
20240905,164800,33553015,2955,2955,2955,2955,0
20240905,164700,33553015,2955,2955,2955,2955,0
20240905,164600,33553015,2955,2955,2955,2955,0
20240905,164500,33553015,2955,2955,2955,2955,0
20240905,164400,33553015,2955,2955,2955,2955,0
20240905,164300,33553015,2955,2955,2955,2955,0
20240905,164200,33553015,2955,2955,2955,2955,0
20240905,164100,33553015,2955,2955,2955,2955,0
20240905,164000,33553015,2955,2955,2955,2955,0
20240905,163900,33553015,2955,2955,2955,2955,0
20240905,163800,33553015,2955,2900,2955,2900,2924
20240905,163700,33553015,2955,2955,2955,2955,0
20240905,163600,33553015,2955,2955,2955,2955,0
20240905,163500,33553015,2955,2955,2955,2955,0
20240905,163400,33553015,2955,2955,2955,2955,0
20240905,163300,33553015,2955,2955,2955,2955,0
20240905,163200,33553015,2955,2955,2955,2955,0
20240905,163100,33553015,2955,2955,2955,2955,0
20240905,163000,33553015,2955,2955,2955,2955,0
20240905,162900,33553015,2955,2955,2955,2955,0
20240905,162800,33553015,2955,2955,2955,2955,0
20240905,162700,33553015,2955,2955,2955,2955,0
20240905,162600,33553015,2955,2955,2955,2955,0
20240905,162500,33553015,2955,2955,2955,2955,0
20240905,162400,33553015,2955,2955,2955,2955,0
20240905,162300,33553015,2955,2955,2955,2955,0
20240905,162200,33553015,2955,2955,2955,2955,0
20240905,162100,33553015,2955,2955,2955,2955,0
20240905,162000,33553015,2955,2955,2955,2955,0
20240905,161900,33553015,2955,2955,2955,2955,0
20240905,161800,33553015,2955,2955,2955,2955,0
20240905,161700,33553015,2955,2955,2955,2955,0
20240905,161600,33553015,2955,2955,2955,2955,0
20240905,161500,33553015,2955,2955,2955,2955,0
20240905,161400,33553015,2955,2955,2955,2955,0
20240905,161300,33553015,2955,2955,2955,2955,0
20240905,161200,33553015,2955,2955,2955,2955,0
20240905,161100,33553015,2955,2955,2955,2955,0
20240905,161000,33553015,2955,2955,2955,2955,0
20240905,160900,33553015,2955,2955,2955,2955,0
20240905,160800,33553015,2955,2900,2955,2900,2924
20240905,160700,33553015,2955,2955,2955,2955,0
20240905,160600,33553015,2955,2955,2955,2955,0
20240905,160500,33553015,2955,2955,2955,2955,0
20240905,160400,33553015,2955,2955,2955,2955,0
20240905,160300,33553015,2955,2955,2955,2955,0
20240905,160200,33553015,2955,2955,2955,2955,0
20240905,160100,33553015,2955,2955,2955,2955,0
20240905,160000,33553015,2955,2955,2955,2955,0
20240905,155900,33553015,2955,2955,2955,2955,0
20240905,155800,33553015,2955,2955,2955,2955,0
20240905,155700,33553015,2955,2955,2955,2955,0
20240905,155600,33553015,2955,2955,2955,2955,0
20240905,155500,33553015,2955,2955,2955,2955,0
20240905,155400,33553015,2955,2955,2955,2955,0
20240905,155300,33553015,2955,2955,2955,2955,0
20240905,155200,33553015,2955,2955,2955,2955,0
20240905,155100,33553015,2955,2955,2955,2955,0
20240905,155000,33553015,2955,2955,2955,2955,0
20240905,154900,33553015,2955,2955,2955,2955,0
20240905,154800,33553015,2955,2955,2955,2955,0
20240905,154700,33553015,2955,2955,2955,2955,0
20240905,154600,33553015,2955,2955,2955,2955,0
20240905,154500,33553015,2955,2955,2955,2955,0
20240905,154400,33553015,2955,2955,2955,2955,0
20240905,154300,33553015,2955,2955,2955,2955,0
20240905,154200,33553015,2955,2955,2955,2955,0
20240905,154100,33553015,2955,2955,2955,2955,0
20240905,154000,33553015,2955,2955,2955,2955,0
20240905,153900,33553015,2955,2955,2955,2955,0
20240905,153800,33553015,2955,2900,2955,2900,2924
20240905,153700,33553015,2955,2955,2955,2955,0
20240905,153600,33553015,2955,2955,2955,2955,0
20240905,153500,33553015,2955,2955,2955,2955,0
20240905,153400,33553015,2955,2955,2955,2955,0
20240905,153300,33553015,2955,2955,2955,2955,0
20240905,153200,33553015,2955,2955,2955,2955,0
20240905,153100,33553015,2955,2955,2955,2955,0
20240905,153000,33553015,2955,2955,2955,2955,0
20240905,152900,33553015,2955,2955,2955,2955,0
20240905,152800,33553015,2955,2955,2955,2955,0
20240905,152700,33553015,2955,2955,2955,2955,0
20240905,152600,33553015,2955,2955,2955,2955,0
20240905,152500,33553015,2955,2955,2955,2955,0
20240905,152400,33553015,2955,2955,2955,2955,0
20240905,152300,33553015,2955,2955,2955,2955,0
20240905,152200,33553015,2955,2955,2955,2955,0
20240905,152100,33553015,2955,2955,2955,2955,0
20240905,152000,33553015,2955,2955,2955,2955,0
20240905,151900,33553015,2955,2955,2955,2955,0
20240905,151800,33553015,2955,2955,2955,2955,0
20240905,151700,33553015,2955,2955,2955,2955,0
20240905,151600,33553015,2955,2955,2955,2955,0
20240905,151500,33553015,2955,2955,2955,2955,0
20240905,151400,33553015,2955,2955,2955,2955,0
20240905,151300,33553015,2955,2955,2955,2955,0
20240905,151200,33553015,2955,2955,2955,2955,0
20240905,151100,33553015,2955,2955,2955,2955,0
20240905,151000,33553015,2955,2955,2955,2955,0
20240905,150900,33553015,2955,2955,2955,2955,0
20240905,150800,33553015,2955,2955,2955,2955,0
20240905,150700,33553015,2955,2955,2955,2955,0
20240905,150600,33553015,2955,2900,2955,2900,2924
20240905,150500,24999675,2930,2930,2930,2930,0
20240905,150400,24999675,2930,2930,2930,2930,0
20240905,150300,24999675,2930,2930,2930,2930,0
20240905,150200,24999675,2930,2930,2930,2930,0
20240905,150100,24999675,2930,2930,2930,2930,0
20240905,150000,24999675,2930,2930,2930,2930,0
20240905,145900,24999675,2930,2930,2930,2930,0
20240905,145800,24999675,2930,2805,2930,2715,5001
20240905,145700,11194235,2955,2955,2955,2955,3
20240905,145600,11185370,2805,2805,2805,2805,0
20240905,145500,11185370,2805,2805,2805,2805,1122
20240905,145400,8038160,2900,2900,2900,2900,0
20240905,145300,8038160,2900,2955,2955,2900,1678
20240905,145200,3150165,2960,2960,2960,2960,0
20240905,145100,3150165,2960,2960,2960,2960,0
20240905,145000,3150165,2960,2960,2960,2960,0
20240905,144900,3150165,2960,2960,2960,2960,0
20240905,144800,3150165,2960,2960,2960,2960,0
20240905,144700,3150165,2960,2960,2960,2960,0
20240905,144600,3150165,2960,2960,2960,2960,0
20240905,144500,3150165,2960,2960,2960,2960,0
20240905,144400,3150165,2960,2960,2960,2960,0
20240905,144300,3150165,2960,2960,2960,2960,0
20240905,144200,3150165,2960,2960,2960,2960,0
20240905,144100,3150165,2960,2960,2960,2960,0
20240905,144000,3150165,2960,2960,2960,2960,0
20240905,143900,3150165,2960,2960,2960,2960,0
20240905,143800,3150165,2960,2960,2960,2960,0
20240905,143700,3150165,2960,2960,2960,2960,0
20240905,143600,3150165,2960,2960,2960,2960,0
20240905,143500,3150165,2960,2960,2960,2960,0
20240905,143400,3150165,2960,2960,2960,2960,0
20240905,143300,3150165,2960,2960,2960,2960,0
20240905,143200,3150165,2960,2960,2960,2960,0
20240905,143100,3150165,2960,2960,2960,2960,0
20240905,143000,3150165,2960,2960,2960,2960,0
20240905,142900,3150165,2960,2960,2960,2960,0
20240905,142800,3150165,2960,2960,2960,2960,0
20240905,142700,3150165,2960,2960,2960,2960,0
20240905,142600,3150165,2960,2960,2960,2960,0
20240905,142500,3150165,2960,2960,2960,2960,0
20240905,142400,3150165,2960,2960,2960,2960,0
20240905,142300,3150165,2960,2960,2960,2960,0
20240905,142200,3150165,2960,2960,2960,2960,0
20240905,142100,3150165,2960,2960,2960,2960,0
20240905,142000,3150165,2960,2960,2960,2960,0
20240905,141900,3150165,2960,2960,2960,2960,0
20240905,141800,3150165,2960,2960,2960,2960,0
20240905,141700,3150165,2960,2960,2960,2960,0
20240905,141600,3150165,2960,2960,2960,2960,0
20240905,141500,3150165,2960,2960,2960,2960,0
20240905,141400,3150165,2960,2960,2960,2960,0
20240905,141300,3150165,2960,2960,2960,2960,0
20240905,141200,3150165,2960,2960,2960,2960,0
20240905,141100,3150165,2960,2960,2960,2960,0
20240905,141000,3150165,2960,2960,2960,2960,100
20240905,140900,2854165,2960,2960,2960,2960,0
20240905,140800,2854165,2960,2960,2960,2960,0
20240905,140700,2854165,2960,2960,2960,2960,0
20240905,140600,2854165,2960,2960,2960,2960,0
20240905,140500,2854165,2960,2960,2960,2960,0
20240905,140400,2854165,2960,2960,2960,2960,0
20240905,140300,2854165,2960,2960,2960,2960,0
20240905,140200,2854165,2960,2960,2960,2960,0
20240905,140100,2854165,2960,2960,2960,2960,0
20240905,140000,2854165,2960,2960,2960,2960,0
20240905,135900,2854165,2960,2960,2960,2960,0
20240905,135800,2854165,2960,2960,2960,2960,0
20240905,135700,2854165,2960,2960,2960,2960,0
20240905,135600,2854165,2960,2960,2960,2960,0
20240905,135500,2854165,2960,2960,2960,2960,0
20240905,135400,2854165,2960,2960,2960,2960,0
20240905,135300,2854165,2960,2960,2960,2960,2
20240905,135200,2848245,2960,2960,2960,2960,0
20240905,135100,2848245,2960,2960,2960,2960,0
20240905,135000,2848245,2960,2960,2960,2960,0
20240905,134900,2848245,2960,2960,2960,2960,0
20240905,134800,2848245,2960,2960,2960,2960,0
20240905,134700,2848245,2960,2960,2960,2960,0
20240905,134600,2848245,2960,2960,2960,2960,0
20240905,134500,2848245,2960,2960,2960,2960,0
20240905,134400,2848245,2960,2960,2960,2960,0
20240905,134300,2848245,2960,2960,2960,2960,0
20240905,134200,2848245,2960,2960,2960,2960,0
20240905,134100,2848245,2960,2960,2960,2960,0
20240905,134000,2848245,2960,2960,2960,2960,0
20240905,133900,2848245,2960,2960,2960,2960,0
20240905,133800,2848245,2960,2960,2960,2960,0
20240905,133700,2848245,2960,2960,2960,2960,0
20240905,133600,2848245,2960,2960,2960,2960,0
20240905,133500,2848245,2960,2960,2960,2960,0
20240905,133400,2848245,2960,2960,2960,2960,0
20240905,133300,2848245,2960,2960,2960,2960,0
20240905,133200,2848245,2960,2960,2960,2960,0
20240905,133100,2848245,2960,2960,2960,2960,0
20240905,133000,2848245,2960,2960,2960,2960,0
20240905,132900,2848245,2960,2960,2960,2960,0
20240905,132800,2848245,2960,2960,2960,2960,0
20240905,132700,2848245,2960,2960,2960,2960,0
20240905,132600,2848245,2960,2960,2960,2960,0
20240905,132500,2848245,2960,2960,2960,2960,0
20240905,132400,2848245,2960,2960,2960,2960,0
20240905,132300,2848245,2960,2960,2960,2960,0
20240905,132200,2848245,2960,2960,2960,2960,0
20240905,132100,2848245,2960,2960,2960,2960,0
20240905,132000,2848245,2960,2960,2960,2960,0
20240905,131900,2848245,2960,2960,2960,2960,0
20240905,131800,2848245,2960,2960,2960,2960,0
20240905,131700,2848245,2960,2960,2960,2960,0
20240905,131600,2848245,2960,2960,2960,2960,0
20240905,131500,2848245,2960,2960,2960,2960,0
20240905,131400,2848245,2960,2960,2960,2960,0
20240905,131300,2848245,2960,2960,2960,2960,0
20240905,131200,2848245,2960,2960,2960,2960,10
20240905,131100,2818645,2960,2960,2960,2960,0
20240905,131000,2818645,2960,2960,2960,2960,0
20240905,130900,2818645,2960,2960,2960,2960,0
20240905,130800,2818645,2960,2960,2960,2960,0
20240905,130700,2818645,2960,2960,2960,2960,0
20240905,130600,2818645,2960,2960,2960,2960,0
20240905,130500,2818645,2960,2960,2960,2960,0
20240905,130400,2818645,2960,2960,2960,2960,0
20240905,130300,2818645,2960,2960,2960,2960,0
20240905,130200,2818645,2960,2960,2960,2960,0
20240905,130100,2818645,2960,2960,2960,2960,0
20240905,130000,2818645,2960,2960,2960,2960,0
20240905,125900,2818645,2960,2960,2960,2960,0
20240905,125800,2818645,2960,2960,2960,2960,0
20240905,125700,2818645,2960,2955,2960,2955,49
20240905,125600,2673835,2960,2960,2960,2960,0
20240905,125500,2673835,2960,2960,2960,2960,0
20240905,125400,2673835,2960,2960,2960,2960,500
20240905,125300,1193835,2960,2960,2960,2960,0
20240905,125200,1193835,2960,2960,2960,2960,0
20240905,125100,1193835,2960,2960,2960,2960,0
20240905,125000,1193835,2960,2960,2960,2960,0
20240905,124900,1193835,2960,2960,2960,2960,0
20240905,124800,1193835,2960,2960,2960,2960,0
20240905,124700,1193835,2960,2960,2960,2960,0
20240905,124600,1193835,2960,2960,2960,2960,0
20240905,124500,1193835,2960,2960,2960,2960,0
20240905,124400,1193835,2960,2960,2960,2960,0
20240905,124300,1193835,2960,2960,2960,2960,0
20240905,124200,1193835,2960,2960,2960,2960,0
20240905,124100,1193835,2960,2960,2960,2960,0
20240905,124000,1193835,2960,2960,2960,2960,0
20240905,123900,1193835,2960,2960,2960,2960,0
20240905,123800,1193835,2960,2960,2960,2960,0
20240905,123700,1193835,2960,2960,2960,2960,0
20240905,123600,1193835,2960,2960,2960,2960,0
20240905,123500,1193835,2960,2960,2960,2960,0
20240905,123400,1193835,2960,2960,2960,2960,0
20240905,123300,1193835,2960,2960,2960,2960,0
20240905,123200,1193835,2960,2960,2960,2960,0
20240905,123100,1193835,2960,2960,2960,2960,0
20240905,123000,1193835,2960,2960,2960,2960,0
20240905,122900,1193835,2960,2960,2960,2960,0
20240905,122800,1193835,2960,2960,2960,2960,0
20240905,122700,1193835,2960,2960,2960,2960,0
20240905,122600,1193835,2960,2960,2960,2960,0
20240905,122500,1193835,2960,2960,2960,2960,0
20240905,122400,1193835,2960,2960,2960,2960,0
20240905,122300,1193835,2960,2960,2960,2960,0
20240905,122200,1193835,2960,2960,2960,2960,0
20240905,122100,1193835,2960,2960,2960,2960,0
20240905,122000,1193835,2960,2960,2960,2960,0
20240905,121900,1193835,2960,2960,2960,2960,0
20240905,121800,1193835,2960,2960,2960,2960,0
20240905,121700,1193835,2960,2960,2960,2960,0
20240905,121600,1193835,2960,2960,2960,2960,0
20240905,121500,1193835,2960,2960,2960,2960,0
20240905,121400,1193835,2960,2960,2960,2960,0
20240905,121300,1193835,2960,2960,2960,2960,0
20240905,121200,1193835,2960,2960,2960,2960,0
20240905,121100,1193835,2960,2960,2960,2960,0
20240905,121000,1193835,2960,2960,2960,2960,0
20240905,120900,1193835,2960,2960,2960,2960,0
20240905,120800,1193835,2960,2960,2960,2960,0
20240905,120700,1193835,2960,2960,2960,2960,0
20240905,120600,1193835,2960,2960,2960,2960,0
20240905,120500,1193835,2960,2960,2960,2960,0
20240905,120400,1193835,2960,2960,2960,2960,0
20240905,120300,1193835,2960,2960,2960,2960,0
20240905,120200,1193835,2960,2960,2960,2960,0
20240905,120100,1193835,2960,2960,2960,2960,0
20240905,120000,1193835,2960,2960,2960,2960,0
20240905,115900,1193835,2960,2960,2960,2960,0
20240905,115800,1193835,2960,2960,2960,2960,0
20240905,115700,1193835,2960,2960,2960,2960,0
20240905,115600,1193835,2960,2960,2960,2960,0
20240905,115500,1193835,2960,2960,2960,2960,0
20240905,115400,1193835,2960,2960,2960,2960,0
20240905,115300,1193835,2960,2960,2960,2960,0
20240905,115200,1193835,2960,2960,2960,2960,3
20240905,115100,1184955,2960,2960,2960,2960,0
20240905,115000,1184955,2960,2960,2960,2960,0
20240905,114900,1184955,2960,2960,2960,2960,0
20240905,114800,1184955,2960,2960,2960,2960,0
20240905,114700,1184955,2960,2960,2960,2960,0
20240905,114600,1184955,2960,2960,2960,2960,0
20240905,114500,1184955,2960,2960,2960,2960,0
20240905,114400,1184955,2960,2960,2960,2960,0
20240905,114300,1184955,2960,2960,2960,2960,0
20240905,114200,1184955,2960,2960,2960,2960,0
20240905,114100,1184955,2960,2960,2960,2960,0
20240905,114000,1184955,2960,2960,2960,2960,0
20240905,113900,1184955,2960,2960,2960,2960,0
20240905,113800,1184955,2960,2960,2960,2960,0
20240905,113700,1184955,2960,2960,2960,2960,0
20240905,113600,1184955,2960,2960,2960,2960,0
20240905,113500,1184955,2960,2960,2960,2960,0
20240905,113400,1184955,2960,2960,2960,2960,0
20240905,113300,1184955,2960,2960,2960,2960,0
20240905,113200,1184955,2960,2960,2960,2960,0
20240905,113100,1184955,2960,2960,2960,2960,0
20240905,113000,1184955,2960,2960,2960,2960,0
20240905,112900,1184955,2960,2960,2960,2960,0
20240905,112800,1184955,2960,2960,2960,2960,0
20240905,112700,1184955,2960,2960,2960,2960,0
20240905,112600,1184955,2960,2960,2960,2960,0
20240905,112500,1184955,2960,2960,2960,2960,0
20240905,112400,1184955,2960,2960,2960,2960,0
20240905,112300,1184955,2960,2960,2960,2960,0
20240905,112200,1184955,2960,2960,2960,2960,0
20240905,112100,1184955,2960,2960,2960,2960,0
20240905,112000,1184955,2960,2960,2960,2960,0
20240905,111900,1184955,2960,2960,2960,2960,0
20240905,111800,1184955,2960,2960,2960,2960,0
20240905,111700,1184955,2960,2960,2960,2960,0
20240905,111600,1184955,2960,2960,2960,2960,11
20240905,111500,1152395,2960,2960,2960,2960,0
20240905,111400,1152395,2960,2960,2960,2960,0
20240905,111300,1152395,2960,2960,2960,2960,1
20240905,111200,1149435,2970,2970,2970,2970,0
20240905,111100,1149435,2970,2970,2970,2970,0
20240905,111000,1149435,2970,2970,2970,2970,0
20240905,110900,1149435,2970,2970,2970,2970,0
20240905,110800,1149435,2970,2970,2970,2970,0
20240905,110700,1149435,2970,2970,2970,2970,0
20240905,110600,1149435,2970,2970,2970,2970,0
20240905,110500,1149435,2970,2970,2970,2970,0
20240905,110400,1149435,2970,2970,2970,2970,0
20240905,110300,1149435,2970,2970,2970,2970,0
20240905,110200,1149435,2970,2970,2970,2970,0
20240905,110100,1149435,2970,2970,2970,2970,0
20240905,110000,1149435,2970,2970,2970,2970,0
20240905,105900,1149435,2970,2970,2970,2970,0
20240905,105800,1149435,2970,2970,2970,2970,0
20240905,105700,1149435,2970,2970,2970,2970,0
20240905,105600,1149435,2970,2970,2970,2970,0
20240905,105500,1149435,2970,2970,2970,2970,0
20240905,105400,1149435,2970,2970,2970,2970,0
20240905,105300,1149435,2970,2970,2970,2970,0
20240905,105200,1149435,2970,2970,2970,2970,0
20240905,105100,1149435,2970,2970,2970,2970,0
20240905,105000,1149435,2970,2970,2970,2970,0
20240905,104900,1149435,2970,2970,2970,2970,0
20240905,104800,1149435,2970,2970,2970,2970,0
20240905,104700,1149435,2970,2970,2970,2970,0
20240905,104600,1149435,2970,2970,2970,2970,0
20240905,104500,1149435,2970,2970,2970,2970,0
20240905,104400,1149435,2970,2970,2970,2970,0
20240905,104300,1149435,2970,2970,2970,2970,0
20240905,104200,1149435,2970,2970,2970,2970,0
20240905,104100,1149435,2970,2970,2970,2970,0
20240905,104000,1149435,2970,2970,2970,2970,0
20240905,103900,1149435,2970,2970,2970,2970,0
20240905,103800,1149435,2970,2970,2970,2970,0
20240905,103700,1149435,2970,2970,2970,2970,0
20240905,103600,1149435,2970,2970,2970,2970,0
20240905,103500,1149435,2970,2970,2970,2970,0
20240905,103400,1149435,2970,2970,2970,2970,0
20240905,103300,1149435,2970,2970,2970,2970,0
20240905,103200,1149435,2970,2970,2970,2970,0
20240905,103100,1149435,2970,2970,2970,2970,0
20240905,103000,1149435,2970,2970,2970,2970,0
20240905,102900,1149435,2970,2970,2970,2970,0
20240905,102800,1149435,2970,2970,2970,2970,0
20240905,102700,1149435,2970,2970,2970,2970,0
20240905,102600,1149435,2970,2970,2970,2970,0
20240905,102500,1149435,2970,2970,2970,2970,0
20240905,102400,1149435,2970,2970,2970,2970,0
20240905,102300,1149435,2970,2965,2970,2965,15
20240905,102200,1104955,2965,2965,2965,2965,0
20240905,102100,1104955,2965,2960,2965,2960,203
20240905,102000,504050,2965,2965,2965,2965,19
20240905,101900,447715,2965,2965,2965,2965,0
20240905,101800,447715,2965,2965,2965,2965,0
20240905,101700,447715,2965,2965,2965,2965,0
20240905,101600,447715,2965,2965,2965,2965,0
20240905,101500,447715,2965,2965,2965,2965,0
20240905,101400,447715,2965,2965,2965,2965,0
20240905,101300,447715,2965,2965,2965,2965,0
20240905,101200,447715,2965,2965,2965,2965,0
20240905,101100,447715,2965,2965,2965,2965,0
20240905,101000,447715,2965,2965,2965,2965,0
20240905,100900,447715,2965,2965,2965,2965,0
20240905,100800,447715,2965,2965,2965,2965,0
20240905,100700,447715,2965,2965,2965,2965,0
20240905,100600,447715,2965,2965,2965,2965,0
20240905,100500,447715,2965,2965,2965,2965,0
20240905,100400,447715,2965,2965,2965,2965,0
20240905,100300,447715,2965,2965,2965,2965,0
20240905,100200,447715,2965,2965,2965,2965,0
20240905,100100,447715,2965,2965,2965,2965,0
20240905,100000,447715,2965,2965,2965,2965,0
20240905,095900,447715,2965,2965,2965,2965,0
20240905,095800,447715,2965,2965,2965,2965,0
20240905,095700,447715,2965,2965,2965,2965,0
20240905,095600,447715,2965,2965,2965,2965,0
20240905,095500,447715,2965,2965,2965,2965,0
20240905,095400,447715,2965,2965,2965,2965,0
20240905,095300,447715,2965,2965,2965,2965,0
20240905,095200,447715,2965,2965,2965,2965,0
20240905,095100,447715,2965,2965,2965,2965,0
20240905,095000,447715,2965,2965,2965,2965,0
20240905,094900,447715,2965,2965,2965,2965,0
20240905,094800,447715,2965,2965,2965,2965,0
20240905,094700,447715,2965,2965,2965,2965,0
20240905,094600,447715,2965,2965,2965,2965,0
20240905,094500,447715,2965,2965,2965,2965,0
20240905,094400,447715,2965,2965,2965,2965,0
20240905,094300,447715,2965,2965,2965,2965,0
20240905,094200,447715,2965,2965,2965,2965,0
20240905,094100,447715,2965,2965,2965,2965,0
20240905,094000,447715,2965,2965,2965,2965,0
20240905,093900,447715,2965,2965,2965,2965,0
20240905,093800,447715,2965,2965,2965,2965,0
20240905,093700,447715,2965,2965,2965,2965,0
20240905,093600,447715,2965,2965,2965,2965,0
20240905,093500,447715,2965,2965,2965,2965,0
20240905,093400,447715,2965,2965,2965,2965,0
20240905,093300,447715,2965,2965,2965,2965,0
20240905,093200,447715,2965,2965,2965,2965,0
20240905,093100,447715,2965,2965,2965,2965,10
20240905,093000,418065,2965,2965,2965,2965,0
20240905,092900,418065,2965,2965,2965,2965,0
20240905,092800,418065,2965,2965,2965,2965,0
20240905,092700,418065,2965,2965,2965,2965,0
20240905,092600,418065,2965,2965,2965,2965,0
20240905,092500,418065,2965,2965,2965,2965,0
20240905,092400,418065,2965,2965,2965,2965,100
20240905,092300,121565,2965,2965,2965,2965,0
20240905,092200,121565,2965,2965,2965,2965,0
20240905,092100,121565,2965,2965,2965,2965,0
20240905,092000,121565,2965,2965,2965,2965,0
20240905,091900,121565,2965,2965,2965,2965,0
20240905,091800,121565,2965,2965,2965,2965,0
20240905,091700,121565,2965,2965,2965,2965,0
20240905,091600,121565,2965,2965,2965,2965,0
20240905,091500,121565,2965,2965,2965,2965,30
20240905,091400,32615,2965,2965,2965,2965,0
20240905,091300,32615,2965,2965,2965,2965,0
20240905,091200,32615,2965,2965,2965,2965,0
20240905,091100,32615,2965,2965,2965,2965,0
20240905,091000,32615,2965,2965,2965,2965,0
20240905,090900,32615,2965,2965,2965,2965,0
20240905,090800,32615,2965,2965,2965,2965,0
20240905,090700,32615,2965,2965,2965,2965,0
20240905,090600,32615,2965,2965,2965,2965,0
20240905,090500,32615,2965,2965,2965,2965,0
20240905,090400,32615,2965,2965,2965,2965,0
20240905,090300,32615,2965,2965,2965,2965,0
20240905,090200,32615,2965,2965,2965,2965,10
20240905,090100,2965,2965,2965,2965,2965,0
20240905,090000,2965,2965,2965,2965,2965,1