KissMeData/354390/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,212300,3320860,4800,4800,4800,4800,1
20240925,212200,3320860,4800,4800,4800,4800,0
20240925,212100,3320860,4800,4800,4800,4800,0
20240925,212000,3320860,4800,4800,4800,4800,0
20240925,211900,3320860,4800,4800,4800,4800,0
20240925,211800,3320860,4800,4800,4800,4800,0
20240925,211700,3320860,4800,4800,4800,4800,0
20240925,211600,3320860,4800,4800,4800,4800,0
20240925,211500,3320860,4800,4800,4800,4800,0
20240925,211400,3320860,4800,4800,4800,4800,0
20240925,211300,3320860,4800,4800,4800,4800,0
20240925,211200,3320860,4800,4800,4800,4800,0
20240925,211100,3320860,4800,4800,4800,4800,0
20240925,211000,3320860,4800,4800,4800,4800,0
20240925,210900,3320860,4800,4800,4800,4800,0
20240925,210800,3320860,4800,4800,4800,4800,0
20240925,210700,3320860,4800,4800,4800,4800,0
20240925,210600,3320860,4800,4800,4800,4800,0
20240925,210500,3320860,4800,4800,4800,4800,0
20240925,210400,3320860,4800,4800,4800,4800,0
20240925,210300,3320860,4800,4800,4800,4800,0
20240925,210200,3320860,4800,4800,4800,4800,0
20240925,210100,3320860,4800,4800,4800,4800,0
20240925,210000,3320860,4800,4800,4800,4800,0
20240925,205900,3320860,4800,4800,4800,4800,0
20240925,205800,3320860,4800,4800,4800,4800,0
20240925,205700,3320860,4800,4800,4800,4800,0
20240925,205600,3320860,4800,4800,4800,4800,0
20240925,205500,3320860,4800,4800,4800,4800,0
20240925,205400,3320860,4800,4800,4800,4800,0
20240925,205300,3320860,4800,4800,4800,4800,1
20240925,205200,3320860,4800,4800,4800,4800,0
20240925,205100,3320860,4800,4800,4800,4800,0
20240925,205000,3320860,4800,4800,4800,4800,0
20240925,204900,3320860,4800,4800,4800,4800,0
20240925,204800,3320860,4800,4800,4800,4800,0
20240925,204700,3320860,4800,4800,4800,4800,0
20240925,204600,3320860,4800,4800,4800,4800,0
20240925,204500,3320860,4800,4800,4800,4800,0
20240925,204400,3320860,4800,4800,4800,4800,0
20240925,204300,3320860,4800,4800,4800,4800,0
20240925,204200,3320860,4800,4800,4800,4800,0
20240925,204100,3320860,4800,4800,4800,4800,0
20240925,204000,3320860,4800,4800,4800,4800,0
20240925,203900,3320860,4800,4800,4800,4800,0
20240925,203800,3320860,4800,4800,4800,4800,0
20240925,203700,3320860,4800,4800,4800,4800,0
20240925,203600,3320860,4800,4800,4800,4800,0
20240925,203500,3320860,4800,4800,4800,4800,0
20240925,203400,3320860,4800,4800,4800,4800,0
20240925,203300,3320860,4800,4800,4800,4800,0
20240925,203200,3320860,4800,4800,4800,4800,0
20240925,203100,3320860,4800,4800,4800,4800,0
20240925,203000,3320860,4800,4800,4800,4800,0
20240925,202900,3320860,4800,4800,4800,4800,0
20240925,202800,3320860,4800,4800,4800,4800,0
20240925,202700,3320860,4800,4800,4800,4800,0
20240925,202600,3320860,4800,4800,4800,4800,0
20240925,202500,3320860,4800,4800,4800,4800,0
20240925,202400,3320860,4800,4800,4800,4800,0
20240925,202300,3320860,4800,4800,4800,4800,1
20240925,202200,3320860,4800,4800,4800,4800,0
20240925,202100,3320860,4800,4800,4800,4800,0
20240925,202000,3320860,4800,4800,4800,4800,0
20240925,201900,3320860,4800,4800,4800,4800,0
20240925,201800,3320860,4800,4800,4800,4800,0
20240925,201700,3320860,4800,4800,4800,4800,0
20240925,201600,3320860,4800,4800,4800,4800,0
20240925,201500,3320860,4800,4800,4800,4800,0
20240925,201400,3320860,4800,4800,4800,4800,0
20240925,201300,3320860,4800,4800,4800,4800,0
20240925,201200,3320860,4800,4800,4800,4800,0
20240925,201100,3320860,4800,4800,4800,4800,0
20240925,201000,3320860,4800,4800,4800,4800,0
20240925,200900,3320860,4800,4800,4800,4800,0
20240925,200800,3320860,4800,4800,4800,4800,0
20240925,200700,3320860,4800,4800,4800,4800,0
20240925,200600,3320860,4800,4800,4800,4800,0
20240925,200500,3320860,4800,4800,4800,4800,0
20240925,200400,3320860,4800,4800,4800,4800,0
20240925,200300,3320860,4800,4800,4800,4800,0
20240925,200200,3320860,4800,4800,4800,4800,0
20240925,200100,3320860,4800,4800,4800,4800,0
20240925,200000,3320860,4800,4800,4800,4800,0
20240925,195900,3320860,4800,4800,4800,4800,0
20240925,195800,3320860,4800,4800,4800,4800,0
20240925,195700,3320860,4800,4800,4800,4800,0
20240925,195600,3320860,4800,4800,4800,4800,0
20240925,195500,3320860,4800,4800,4800,4800,0
20240925,195400,3320860,4800,4800,4800,4800,0
20240925,195300,3320860,4800,4800,4800,4800,1
20240925,195200,3320860,4800,4800,4800,4800,0
20240925,195100,3320860,4800,4800,4800,4800,0
20240925,195000,3320860,4800,4800,4800,4800,0
20240925,194900,3320860,4800,4800,4800,4800,0
20240925,194800,3320860,4800,4800,4800,4800,0
20240925,194700,3320860,4800,4800,4800,4800,0
20240925,194600,3320860,4800,4800,4800,4800,0
20240925,194500,3320860,4800,4800,4800,4800,0
20240925,194400,3320860,4800,4800,4800,4800,0
20240925,194300,3320860,4800,4800,4800,4800,0
20240925,194200,3320860,4800,4800,4800,4800,0
20240925,194100,3320860,4800,4800,4800,4800,0
20240925,194000,3320860,4800,4800,4800,4800,0
20240925,193900,3320860,4800,4800,4800,4800,0
20240925,193800,3320860,4800,4800,4800,4800,0
20240925,193700,3320860,4800,4800,4800,4800,0
20240925,193600,3320860,4800,4800,4800,4800,0
20240925,193500,3320860,4800,4800,4800,4800,0
20240925,193400,3320860,4800,4800,4800,4800,0
20240925,193300,3320860,4800,4800,4800,4800,0
20240925,193200,3320860,4800,4800,4800,4800,0
20240925,193100,3320860,4800,4800,4800,4800,0
20240925,193000,3320860,4800,4800,4800,4800,0
20240925,192900,3320860,4800,4800,4800,4800,0
20240925,192800,3320860,4800,4800,4800,4800,0
20240925,192700,3320860,4800,4800,4800,4800,0
20240925,192600,3320860,4800,4800,4800,4800,0
20240925,192500,3320860,4800,4800,4800,4800,0
20240925,192400,3320860,4800,4800,4800,4800,0
20240925,192300,3320860,4800,4800,4800,4800,1
20240925,192200,3320860,4800,4800,4800,4800,0
20240925,192100,3320860,4800,4800,4800,4800,0
20240925,192000,3320860,4800,4800,4800,4800,0
20240925,191900,3320860,4800,4800,4800,4800,0
20240925,191800,3320860,4800,4800,4800,4800,0
20240925,191700,3320860,4800,4800,4800,4800,0
20240925,191600,3320860,4800,4800,4800,4800,0
20240925,191500,3320860,4800,4800,4800,4800,0
20240925,191400,3320860,4800,4800,4800,4800,0
20240925,191300,3320860,4800,4800,4800,4800,0
20240925,191200,3320860,4800,4800,4800,4800,0
20240925,191100,3320860,4800,4800,4800,4800,0
20240925,191000,3320860,4800,4800,4800,4800,0
20240925,190900,3320860,4800,4800,4800,4800,0
20240925,190800,3320860,4800,4800,4800,4800,0
20240925,190700,3320860,4800,4800,4800,4800,0
20240925,190600,3320860,4800,4800,4800,4800,0
20240925,190500,3320860,4800,4800,4800,4800,0
20240925,190400,3320860,4800,4800,4800,4800,0
20240925,190300,3320860,4800,4800,4800,4800,0
20240925,190200,3320860,4800,4800,4800,4800,0
20240925,190100,3320860,4800,4800,4800,4800,0
20240925,190000,3320860,4800,4800,4800,4800,0
20240925,185900,3320860,4800,4800,4800,4800,0
20240925,185800,3320860,4800,4800,4800,4800,0
20240925,185700,3320860,4800,4800,4800,4800,0
20240925,185600,3320860,4800,4800,4800,4800,0
20240925,185500,3320860,4800,4800,4800,4800,0
20240925,185400,3320860,4800,4800,4800,4800,0
20240925,185300,3320860,4800,4800,4800,4800,1
20240925,185200,3320860,4800,4800,4800,4800,0
20240925,185100,3320860,4800,4800,4800,4800,0
20240925,185000,3320860,4800,4800,4800,4800,0
20240925,184900,3320860,4800,4800,4800,4800,0
20240925,184800,3320860,4800,4800,4800,4800,0
20240925,184700,3320860,4800,4800,4800,4800,0
20240925,184600,3320860,4800,4800,4800,4800,0
20240925,184500,3320860,4800,4800,4800,4800,0
20240925,184400,3320860,4800,4800,4800,4800,0
20240925,184300,3320860,4800,4800,4800,4800,0
20240925,184200,3320860,4800,4800,4800,4800,0
20240925,184100,3320860,4800,4800,4800,4800,0
20240925,184000,3320860,4800,4800,4800,4800,0
20240925,183900,3320860,4800,4800,4800,4800,0
20240925,183800,3320860,4800,4800,4800,4800,0
20240925,183700,3320860,4800,4800,4800,4800,0
20240925,183600,3320860,4800,4800,4800,4800,0
20240925,183500,3320860,4800,4800,4800,4800,0
20240925,183400,3320860,4800,4800,4800,4800,0
20240925,183300,3320860,4800,4800,4800,4800,0
20240925,183200,3320860,4800,4800,4800,4800,0
20240925,183100,3320860,4800,4800,4800,4800,0
20240925,183000,3320860,4800,4800,4800,4800,0
20240925,182900,3320860,4800,4800,4800,4800,0
20240925,182800,3320860,4800,4800,4800,4800,0
20240925,182700,3320860,4800,4800,4800,4800,0
20240925,182600,3320860,4800,4800,4800,4800,0
20240925,182500,3320860,4800,4800,4800,4800,0
20240925,182400,3320860,4800,4800,4800,4800,0
20240925,182300,3320860,4800,4800,4800,4800,1
20240925,182200,3320860,4800,4800,4800,4800,0
20240925,182100,3320860,4800,4800,4800,4800,0
20240925,182000,3320860,4800,4800,4800,4800,0
20240925,181900,3320860,4800,4800,4800,4800,0
20240925,181800,3320860,4800,4800,4800,4800,0
20240925,181700,3320860,4800,4800,4800,4800,0
20240925,181600,3320860,4800,4800,4800,4800,0
20240925,181500,3320860,4800,4800,4800,4800,0
20240925,181400,3320860,4800,4800,4800,4800,0
20240925,181300,3320860,4800,4800,4800,4800,0
20240925,181200,3320860,4800,4800,4800,4800,0
20240925,181100,3320860,4800,4800,4800,4800,0
20240925,181000,3320860,4800,4800,4800,4800,0
20240925,180900,3320860,4800,4800,4800,4800,0
20240925,180800,3320860,4800,4800,4800,4800,0
20240925,180700,3320860,4800,4800,4800,4800,0
20240925,180600,3320860,4800,4800,4800,4800,0
20240925,180500,3320860,4800,4800,4800,4800,0
20240925,180400,3320860,4800,4800,4800,4800,0
20240925,180300,3320860,4800,4800,4800,4800,0
20240925,180200,3320860,4800,4800,4800,4800,0
20240925,180100,3320860,4800,4800,4800,4800,0
20240925,180000,3320860,4800,4800,4800,4800,0
20240925,175900,3320860,4800,4800,4800,4800,0
20240925,175800,3320860,4800,4800,4800,4800,0
20240925,175700,3320860,4800,4800,4800,4800,0
20240925,175600,3320860,4800,4800,4800,4800,0
20240925,175500,3320860,4800,4800,4800,4800,0
20240925,175400,3320860,4800,4800,4800,4800,0
20240925,175300,3320860,4800,4800,4800,4800,1
20240925,175200,3320860,4800,4800,4800,4800,0
20240925,175100,3320860,4800,4800,4800,4800,0
20240925,175000,3320860,4800,4800,4800,4800,0
20240925,174900,3320860,4800,4800,4800,4800,0
20240925,174800,3320860,4800,4800,4800,4800,0
20240925,174700,3320860,4800,4800,4800,4800,0
20240925,174600,3320860,4800,4800,4800,4800,0
20240925,174500,3320860,4800,4800,4800,4800,0
20240925,174400,3320860,4800,4800,4800,4800,0
20240925,174300,3320860,4800,4800,4800,4800,0
20240925,174200,3320860,4800,4800,4800,4800,0
20240925,174100,3320860,4800,4800,4800,4800,0
20240925,174000,3320860,4800,4800,4800,4800,0
20240925,173900,3320860,4800,4800,4800,4800,0
20240925,173800,3320860,4800,4800,4800,4800,0
20240925,173700,3320860,4800,4800,4800,4800,0
20240925,173600,3320860,4800,4800,4800,4800,0
20240925,173500,3320860,4800,4800,4800,4800,0
20240925,173400,3320860,4800,4800,4800,4800,0
20240925,173300,3320860,4800,4800,4800,4800,0
20240925,173200,3320860,4800,4800,4800,4800,0
20240925,173100,3320860,4800,4800,4800,4800,0
20240925,173000,3320860,4800,4800,4800,4800,0
20240925,172900,3320860,4800,4800,4800,4800,0
20240925,172800,3320860,4800,4800,4800,4800,0
20240925,172700,3320860,4800,4800,4800,4800,0
20240925,172600,3320860,4800,4800,4800,4800,0
20240925,172500,3320860,4800,4800,4800,4800,0
20240925,172400,3320860,4800,4800,4800,4800,0
20240925,172300,3320860,4800,4800,4800,4800,1
20240925,172200,3320860,4800,4800,4800,4800,0
20240925,172100,3320860,4800,4800,4800,4800,0
20240925,172000,3320860,4800,4800,4800,4800,0
20240925,171900,3320860,4800,4800,4800,4800,0
20240925,171800,3320860,4800,4800,4800,4800,0
20240925,171700,3320860,4800,4800,4800,4800,0
20240925,171600,3320860,4800,4800,4800,4800,0
20240925,171500,3320860,4800,4800,4800,4800,0
20240925,171400,3320860,4800,4800,4800,4800,0
20240925,171300,3320860,4800,4800,4800,4800,0
20240925,171200,3320860,4800,4800,4800,4800,0
20240925,171100,3320860,4800,4800,4800,4800,0
20240925,171000,3320860,4800,4800,4800,4800,0
20240925,170900,3320860,4800,4800,4800,4800,0
20240925,170800,3320860,4800,4800,4800,4800,0
20240925,170700,3320860,4800,4800,4800,4800,0
20240925,170600,3320860,4800,4800,4800,4800,0
20240925,170500,3320860,4800,4800,4800,4800,0
20240925,170400,3320860,4800,4800,4800,4800,0
20240925,170300,3320860,4800,4800,4800,4800,0
20240925,170200,3320860,4800,4800,4800,4800,0
20240925,170100,3320860,4800,4800,4800,4800,0
20240925,170000,3320860,4800,4800,4800,4800,0
20240925,165900,3320860,4800,4800,4800,4800,0
20240925,165800,3320860,4800,4800,4800,4800,0
20240925,165700,3320860,4800,4800,4800,4800,0
20240925,165600,3320860,4800,4800,4800,4800,0
20240925,165500,3320860,4800,4800,4800,4800,0
20240925,165400,3320860,4800,4800,4800,4800,0
20240925,165300,3320860,4800,4800,4800,4800,1
20240925,165200,3320860,4800,4800,4800,4800,0
20240925,165100,3320860,4800,4800,4800,4800,0
20240925,165000,3320860,4800,4800,4800,4800,0
20240925,164900,3320860,4800,4800,4800,4800,0
20240925,164800,3320860,4800,4800,4800,4800,0
20240925,164700,3320860,4800,4800,4800,4800,0
20240925,164600,3320860,4800,4800,4800,4800,0
20240925,164500,3320860,4800,4800,4800,4800,0
20240925,164400,3320860,4800,4800,4800,4800,0
20240925,164300,3320860,4800,4800,4800,4800,0
20240925,164200,3320860,4800,4800,4800,4800,0
20240925,164100,3320860,4800,4800,4800,4800,0
20240925,164000,3320860,4800,4800,4800,4800,0
20240925,163900,3320860,4800,4800,4800,4800,0
20240925,163800,3320860,4800,4800,4800,4800,0
20240925,163700,3320860,4800,4800,4800,4800,0
20240925,163600,3320860,4800,4800,4800,4800,0
20240925,163500,3320860,4800,4800,4800,4800,0
20240925,163400,3320860,4800,4800,4800,4800,0
20240925,163300,3320860,4800,4800,4800,4800,0
20240925,163200,3320860,4800,4800,4800,4800,0
20240925,163100,3320860,4800,4800,4800,4800,0
20240925,163000,3320860,4800,4800,4800,4800,0
20240925,162900,3320860,4800,4800,4800,4800,0
20240925,162800,3320860,4800,4800,4800,4800,0
20240925,162700,3320860,4800,4800,4800,4800,0
20240925,162600,3320860,4800,4800,4800,4800,0
20240925,162500,3320860,4800,4800,4800,4800,0
20240925,162400,3320860,4800,4800,4800,4800,0
20240925,162300,3320860,4800,4800,4800,4800,1
20240925,162200,3320860,4800,4800,4800,4800,0
20240925,162100,3320860,4800,4800,4800,4800,0
20240925,162000,3320860,4800,4800,4800,4800,0
20240925,161900,3320860,4800,4800,4800,4800,0
20240925,161800,3320860,4800,4800,4800,4800,0
20240925,161700,3320860,4800,4800,4800,4800,0
20240925,161600,3320860,4800,4800,4800,4800,0
20240925,161500,3320860,4800,4800,4800,4800,0
20240925,161400,3320860,4800,4800,4800,4800,0
20240925,161300,3320860,4800,4800,4800,4800,0
20240925,161200,3320860,4800,4800,4800,4800,0
20240925,161100,3320860,4800,4800,4800,4800,0
20240925,161000,3320860,4800,4800,4800,4800,0
20240925,160900,3320860,4800,4800,4800,4800,0
20240925,160800,3320860,4800,4800,4800,4800,0
20240925,160700,3320860,4800,4800,4800,4800,0
20240925,160600,3320860,4800,4800,4800,4800,0
20240925,160500,3320860,4800,4800,4800,4800,0
20240925,160400,3320860,4800,4800,4800,4800,0
20240925,160300,3320860,4800,4800,4800,4800,0
20240925,160200,3320860,4800,4800,4800,4800,0
20240925,160100,3320860,4800,4800,4800,4800,0
20240925,160000,3320860,4800,4800,4800,4800,0
20240925,155900,3320860,4800,4800,4800,4800,0
20240925,155800,3320860,4800,4800,4800,4800,0
20240925,155700,3320860,4800,4800,4800,4800,0
20240925,155600,3320860,4800,4800,4800,4800,0
20240925,155500,3320860,4800,4800,4800,4800,0
20240925,155400,3320860,4800,4800,4800,4800,0
20240925,155300,3320860,4800,4800,4800,4800,1
20240925,155200,3320860,4800,4800,4800,4800,0
20240925,155100,3320860,4800,4800,4800,4800,0
20240925,155000,3320860,4800,4800,4800,4800,0
20240925,154900,3320860,4800,4800,4800,4800,0
20240925,154800,3320860,4800,4800,4800,4800,0
20240925,154700,3320860,4800,4800,4800,4800,0
20240925,154600,3320860,4800,4800,4800,4800,0
20240925,154500,3320860,4800,4800,4800,4800,0
20240925,154400,3320860,4800,4800,4800,4800,0
20240925,154300,3320860,4800,4800,4800,4800,0
20240925,154200,3320860,4800,4800,4800,4800,0
20240925,154100,3320860,4800,4800,4800,4800,0
20240925,154000,3320860,4800,4800,4800,4800,0
20240925,153900,3320860,4800,4800,4800,4800,0
20240925,153800,3320860,4800,4800,4800,4800,0
20240925,153700,3320860,4800,4800,4800,4800,0
20240925,153600,3320860,4800,4800,4800,4800,0
20240925,153500,3320860,4800,4800,4800,4800,0
20240925,153400,3320860,4800,4800,4800,4800,0
20240925,153300,3320860,4800,4800,4800,4800,0
20240925,153200,3320860,4800,4800,4800,4800,0
20240925,153100,3320860,4800,4800,4800,4800,0
20240925,153000,3320860,4800,4800,4800,4800,0
20240925,152900,3320860,4800,4800,4800,4800,0
20240925,152800,3320860,4800,4800,4800,4800,0
20240925,152700,3320860,4800,4800,4800,4800,0
20240925,152600,3320860,4800,4800,4800,4800,0
20240925,152500,3320860,4800,4800,4800,4800,0
20240925,152400,3320860,4800,4800,4800,4800,0
20240925,152300,3320860,4800,4800,4800,4800,0
20240925,152200,3320860,4800,4800,4800,4800,0
20240925,152100,3320860,4800,4800,4800,4800,0
20240925,152000,3320860,4800,4800,4800,4800,0
20240925,151900,3320860,4800,4800,4800,4800,0
20240925,151800,3320860,4800,4800,4800,4800,0
20240925,151700,3320860,4800,4800,4800,4800,0
20240925,151600,3320860,4800,4800,4800,4800,0
20240925,151500,3320860,4800,4800,4800,4800,0
20240925,151400,3320860,4800,4800,4800,4800,0
20240925,151300,3320860,4800,4800,4800,4800,0
20240925,151200,3320860,4800,4800,4800,4800,0
20240925,151100,3320860,4800,4800,4800,4800,0
20240925,151000,3320860,4800,4800,4800,4800,0
20240925,150900,3320860,4800,4800,4800,4800,0
20240925,150800,3320860,4800,4800,4800,4800,0
20240925,150700,3320860,4800,4800,4800,4800,0
20240925,150600,3320860,4800,4800,4800,4800,0
20240925,150500,3320860,4800,4800,4800,4800,0
20240925,150400,3320860,4800,4800,4800,4800,0
20240925,150300,3320860,4800,4800,4800,4800,0
20240925,150200,3320860,4800,4800,4800,4800,0
20240925,150100,3320860,4800,4800,4800,4800,0
20240925,150000,3320860,4800,4800,4800,4800,0
20240925,145900,3320860,4800,4800,4800,4800,0
20240925,145800,3320860,4800,4800,4800,4800,0
20240925,145700,3320860,4800,4800,4800,4800,0
20240925,145600,3320860,4800,4800,4800,4800,0
20240925,145500,3320860,4800,4800,4800,4800,0
20240925,145400,3320860,4800,4800,4800,4800,0
20240925,145300,3320860,4800,4800,4800,4800,0
20240925,145200,3320860,4800,4800,4800,4800,0
20240925,145100,3320860,4800,4800,4800,4800,0
20240925,145000,3320860,4800,4800,4800,4800,0
20240925,144900,3320860,4800,4800,4800,4800,0
20240925,144800,3320860,4800,4800,4800,4800,0
20240925,144700,3320860,4800,4800,4800,4800,0
20240925,144600,3320860,4800,4800,4800,4800,0
20240925,144500,3320860,4800,4800,4800,4800,0
20240925,144400,3320860,4800,4800,4800,4800,0
20240925,144300,3320860,4800,4800,4800,4800,0
20240925,144200,3320860,4800,4800,4800,4800,0
20240925,144100,3320860,4800,4800,4800,4800,0
20240925,144000,3320860,4800,4800,4800,4800,0
20240925,143900,3320860,4800,4800,4800,4800,0
20240925,143800,3320860,4800,4800,4800,4800,0
20240925,143700,3320860,4800,4800,4800,4800,0
20240925,143600,3320860,4800,4800,4800,4800,0
20240925,143500,3320860,4800,4800,4800,4800,0
20240925,143400,3320860,4800,4800,4800,4800,0
20240925,143300,3320860,4800,4800,4800,4800,0
20240925,143200,3320860,4800,4800,4800,4800,0
20240925,143100,3320860,4800,4800,4800,4800,0
20240925,143000,3320860,4800,4800,4800,4800,0
20240925,142900,3320860,4800,4800,4800,4800,0
20240925,142800,3320860,4800,4800,4800,4800,0
20240925,142700,3320860,4800,4800,4800,4800,0
20240925,142600,3320860,4800,4800,4800,4800,0
20240925,142500,3320860,4800,4800,4800,4800,0
20240925,142400,3320860,4800,4800,4800,4800,0
20240925,142300,3320860,4800,4800,4800,4800,0
20240925,142200,3320860,4800,4800,4800,4800,0
20240925,142100,3320860,4800,4800,4800,4800,0
20240925,142000,3320860,4800,4800,4800,4800,0
20240925,141900,3320860,4800,4800,4800,4800,0
20240925,141800,3320860,4800,4800,4800,4800,0
20240925,141700,3320860,4800,4800,4800,4800,0
20240925,141600,3320860,4800,4800,4800,4800,0
20240925,141500,3320860,4800,4800,4800,4800,0
20240925,141400,3320860,4800,4800,4800,4800,0
20240925,141300,3320860,4800,4800,4800,4800,0
20240925,141200,3320860,4800,4800,4800,4800,0
20240925,141100,3320860,4800,4800,4800,4800,0
20240925,141000,3320860,4800,4800,4800,4800,0
20240925,140900,3320860,4800,4800,4800,4800,0
20240925,140800,3320860,4800,4800,4800,4800,0
20240925,140700,3320860,4800,4800,4800,4800,0
20240925,140600,3320860,4800,4800,4800,4800,0
20240925,140500,3320860,4800,4800,4800,4800,0
20240925,140400,3320860,4800,4800,4800,4800,0
20240925,140300,3320860,4800,4800,4800,4800,0
20240925,140200,3320860,4800,4800,4800,4800,0
20240925,140100,3320860,4800,4800,4800,4800,0
20240925,140000,3320860,4800,4800,4800,4800,0
20240925,135900,3320860,4800,4800,4800,4800,0
20240925,135800,3320860,4800,4800,4800,4800,0
20240925,135700,3320860,4800,4800,4800,4800,0
20240925,135600,3320860,4800,4800,4800,4800,0
20240925,135500,3320860,4800,4800,4800,4800,0
20240925,135400,3320860,4800,4800,4800,4800,0
20240925,135300,3320860,4800,4800,4800,4800,0
20240925,135200,3320860,4800,4800,4800,4800,0
20240925,135100,3320860,4800,4800,4800,4800,0
20240925,135000,3320860,4800,4800,4800,4800,0
20240925,134900,3320860,4800,4800,4800,4800,0
20240925,134800,3320860,4800,4800,4800,4800,0
20240925,134700,3320860,4800,4800,4800,4800,0
20240925,134600,3320860,4800,4800,4800,4800,0
20240925,134500,3320860,4800,4800,4800,4800,0
20240925,134400,3320860,4800,4800,4800,4800,0
20240925,134300,3320860,4800,4800,4800,4800,0
20240925,134200,3320860,4800,4800,4800,4800,0
20240925,134100,3320860,4800,4800,4800,4800,0
20240925,134000,3320860,4800,4800,4800,4800,0
20240925,133900,3320860,4800,4800,4800,4800,0
20240925,133800,3320860,4800,4800,4800,4800,0
20240925,133700,3320860,4800,4800,4800,4800,0
20240925,133600,3320860,4800,4800,4800,4800,0
20240925,133500,3320860,4800,4800,4800,4800,0
20240925,133400,3320860,4800,4800,4800,4800,0
20240925,133300,3320860,4800,4800,4800,4800,0
20240925,133200,3320860,4800,4800,4800,4800,0
20240925,133100,3320860,4800,4800,4800,4800,0
20240925,133000,3320860,4800,4800,4800,4800,0
20240925,132900,3320860,4800,4800,4800,4800,0
20240925,132800,3320860,4800,4800,4800,4800,0
20240925,132700,3320860,4800,4800,4800,4800,0
20240925,132600,3320860,4800,4800,4800,4800,0
20240925,132500,3320860,4800,4800,4800,4800,0
20240925,132400,3320860,4800,4800,4800,4800,0
20240925,132300,3320860,4800,4800,4800,4800,0
20240925,132200,3320860,4800,4800,4800,4800,0
20240925,132100,3320860,4800,4800,4800,4800,0
20240925,132000,3320860,4800,4800,4800,4800,0
20240925,131900,3320860,4800,4800,4800,4800,0
20240925,131800,3320860,4800,4800,4800,4800,0
20240925,131700,3320860,4800,4800,4800,4800,0
20240925,131600,3320860,4800,4800,4800,4800,0
20240925,131500,3320860,4800,4800,4800,4800,0
20240925,131400,3320860,4800,4800,4800,4800,0
20240925,131300,3320860,4800,4800,4800,4800,0
20240925,131200,3320860,4800,4800,4800,4800,0
20240925,131100,3320860,4800,4800,4800,4800,0
20240925,131000,3320860,4800,4800,4800,4800,0
20240925,130900,3320860,4800,4800,4800,4800,0
20240925,130800,3320860,4800,4800,4800,4800,0
20240925,130700,3320860,4800,4800,4800,4800,0
20240925,130600,3320860,4800,4800,4800,4800,0
20240925,130500,3320860,4800,4800,4800,4800,0
20240925,130400,3320860,4800,4800,4800,4800,0
20240925,130300,3320860,4800,4800,4800,4800,0
20240925,130200,3320860,4800,4800,4800,4800,0
20240925,130100,3320860,4800,4800,4800,4800,0
20240925,130000,3320860,4800,4800,4800,4800,0
20240925,125900,3320860,4800,4800,4800,4800,0
20240925,125800,3320860,4800,4800,4800,4800,0
20240925,125700,3320860,4800,4800,4800,4800,0
20240925,125600,3320860,4800,4800,4800,4800,0
20240925,125500,3320860,4800,4800,4800,4800,0
20240925,125400,3320860,4800,4800,4800,4800,0
20240925,125300,3320860,4800,4800,4800,4800,0
20240925,125200,3320860,4800,4800,4800,4800,0
20240925,125100,3320860,4800,4800,4800,4800,0
20240925,125000,3320860,4800,4800,4800,4800,0
20240925,124900,3320860,4800,4800,4800,4800,0
20240925,124800,3320860,4800,4800,4800,4800,0
20240925,124700,3320860,4800,4800,4800,4800,0
20240925,124600,3320860,4800,4800,4800,4800,0
20240925,124500,3320860,4800,4800,4800,4800,0
20240925,124400,3320860,4800,4800,4800,4800,0
20240925,124300,3320860,4800,4800,4800,4800,0
20240925,124200,3320860,4800,4800,4800,4800,0
20240925,124100,3320860,4800,4800,4800,4800,0
20240925,124000,3320860,4800,4800,4800,4800,0
20240925,123900,3320860,4800,4800,4800,4800,0
20240925,123800,3320860,4800,4800,4800,4800,0
20240925,123700,3320860,4800,4800,4800,4800,0
20240925,123600,3320860,4800,4800,4800,4800,0
20240925,123500,3320860,4800,4800,4800,4800,0
20240925,123400,3320860,4800,4800,4800,4800,0
20240925,123300,3320860,4800,4800,4800,4800,0
20240925,123200,3320860,4800,4800,4800,4800,0
20240925,123100,3320860,4800,4800,4800,4800,0
20240925,123000,3320860,4800,4800,4800,4800,0
20240925,122900,3320860,4800,4800,4800,4800,0
20240925,122800,3320860,4800,4800,4800,4800,0
20240925,122700,3320860,4800,4800,4800,4800,0
20240925,122600,3320860,4800,4800,4800,4800,0
20240925,122500,3320860,4800,4800,4800,4800,0
20240925,122400,3320860,4800,4800,4800,4800,0
20240925,122300,3320860,4800,4800,4800,4800,0
20240925,122200,3320860,4800,4800,4800,4800,0
20240925,122100,3320860,4800,4800,4800,4800,0
20240925,122000,3320860,4800,4800,4800,4800,0
20240925,121900,3320860,4800,4800,4800,4800,0
20240925,121800,3320860,4800,4800,4800,4800,0
20240925,121700,3320860,4800,4800,4800,4800,0
20240925,121600,3320860,4800,4800,4800,4800,0
20240925,121500,3320860,4800,4800,4800,4800,0
20240925,121400,3320860,4800,4800,4800,4800,0
20240925,121300,3320860,4800,4800,4800,4800,0
20240925,121200,3320860,4800,4800,4800,4800,0
20240925,121100,3320860,4800,4800,4800,4800,0
20240925,121000,3320860,4800,4800,4800,4800,0
20240925,120900,3320860,4800,4800,4800,4800,0
20240925,120800,3320860,4800,4800,4800,4800,0
20240925,120700,3320860,4800,4800,4800,4800,0
20240925,120600,3320860,4800,4800,4800,4800,0
20240925,120500,3320860,4800,4800,4800,4800,0
20240925,120400,3320860,4800,4800,4800,4800,0
20240925,120300,3320860,4800,4800,4800,4800,0
20240925,120200,3320860,4800,4800,4800,4800,0
20240925,120100,3320860,4800,4800,4800,4800,0
20240925,120000,3320860,4800,4800,4800,4800,0
20240925,115900,3320860,4800,4800,4800,4800,0
20240925,115800,3320860,4800,4800,4800,4800,0
20240925,115700,3320860,4800,4800,4800,4800,0
20240925,115600,3320860,4800,4800,4800,4800,0
20240925,115500,3320860,4800,4800,4800,4800,0
20240925,115400,3320860,4800,4800,4800,4800,0
20240925,115300,3320860,4800,4800,4800,4800,0
20240925,115200,3320860,4800,4800,4800,4800,0
20240925,115100,3320860,4800,4800,4800,4800,0
20240925,115000,3320860,4800,4800,4800,4800,0
20240925,114900,3320860,4800,4800,4800,4800,0
20240925,114800,3320860,4800,4800,4800,4800,0
20240925,114700,3320860,4800,4800,4800,4800,0
20240925,114600,3320860,4800,4800,4800,4800,0
20240925,114500,3320860,4800,4800,4800,4800,0
20240925,114400,3320860,4800,4800,4800,4800,0
20240925,114300,3320860,4800,4800,4800,4800,0
20240925,114200,3320860,4800,4800,4800,4800,0
20240925,114100,3320860,4800,4800,4800,4800,0
20240925,114000,3320860,4800,4800,4800,4800,0
20240925,113900,3320860,4800,4800,4800,4800,0
20240925,113800,3320860,4800,4800,4800,4800,0
20240925,113700,3320860,4800,4800,4800,4800,0
20240925,113600,3320860,4800,4800,4800,4800,0
20240925,113500,3320860,4800,4800,4800,4800,0
20240925,113400,3320860,4800,4800,4800,4800,0
20240925,113300,3320860,4800,4800,4800,4800,0
20240925,113200,3320860,4800,4800,4800,4800,0
20240925,113100,3320860,4800,4800,4800,4800,0
20240925,113000,3320860,4800,4800,4800,4800,0
20240925,112900,3320860,4800,4800,4800,4800,0
20240925,112800,3320860,4800,4800,4800,4800,0
20240925,112700,3320860,4800,4800,4800,4800,0
20240925,112600,3320860,4800,4800,4800,4800,0
20240925,112500,3320860,4800,4800,4800,4800,0
20240925,112400,3320860,4800,4800,4800,4800,0
20240925,112300,3320860,4800,4800,4800,4800,0
20240925,112200,3320860,4800,4800,4800,4800,0
20240925,112100,3320860,4800,4800,4800,4800,0
20240925,112000,3320860,4800,4800,4800,4800,0
20240925,111900,3320860,4800,4800,4800,4800,0
20240925,111800,3320860,4800,4800,4800,4800,0
20240925,111700,3320860,4800,4800,4800,4800,0
20240925,111600,3320860,4800,4800,4800,4800,0
20240925,111500,3320860,4800,4800,4800,4800,0
20240925,111400,3320860,4800,4800,4800,4800,0
20240925,111300,3320860,4800,4800,4800,4800,0
20240925,111200,3320860,4800,4800,4800,4800,0
20240925,111100,3320860,4800,4800,4800,4800,0
20240925,111000,3320860,4800,4800,4800,4800,0
20240925,110900,3320860,4800,4800,4800,4800,0
20240925,110800,3320860,4800,4800,4800,4800,0
20240925,110700,3320860,4800,4800,4800,4800,0
20240925,110600,3320860,4800,4800,4800,4800,0
20240925,110500,3320860,4800,4800,4800,4800,0
20240925,110400,3320860,4800,4800,4800,4800,0
20240925,110300,3320860,4800,4800,4800,4800,0
20240925,110200,3320860,4800,4800,4800,4800,0
20240925,110100,3320860,4800,4800,4800,4800,0
20240925,110000,3320860,4800,4800,4800,4800,0
20240925,105900,3320860,4800,4800,4800,4800,0
20240925,105800,3320860,4800,4800,4800,4800,0
20240925,105700,3320860,4800,4800,4800,4800,0
20240925,105600,3320860,4800,4800,4800,4800,0
20240925,105500,3320860,4800,4800,4800,4800,0
20240925,105400,3320860,4800,4800,4800,4800,0
20240925,105300,3320860,4800,4800,4800,4800,0
20240925,105200,3320860,4800,4800,4800,4800,0
20240925,105100,3320860,4800,4800,4800,4800,0
20240925,105000,3320860,4800,4800,4800,4800,0
20240925,104900,3320860,4800,4800,4800,4800,0
20240925,104800,3320860,4800,4800,4800,4800,0
20240925,104700,3320860,4800,4800,4800,4800,0
20240925,104600,3320860,4800,4800,4800,4800,0
20240925,104500,3320860,4800,4800,4800,4800,0
20240925,104400,3320860,4800,4800,4800,4800,0
20240925,104300,3320860,4800,4800,4800,4800,0
20240925,104200,3320860,4800,4800,4800,4800,0
20240925,104100,3320860,4800,4800,4800,4800,0
20240925,104000,3320860,4800,4800,4800,4800,0
20240925,103900,3320860,4800,4800,4800,4800,0
20240925,103800,3320860,4800,4800,4800,4800,0
20240925,103700,3320860,4800,4800,4800,4800,0
20240925,103600,3320860,4800,4800,4800,4800,1
20240925,103500,3316060,4500,4500,4500,4500,0
20240925,103400,3316060,4500,4500,4500,4500,0
20240925,103300,3316060,4500,4500,4500,4500,0
20240925,103200,3316060,4500,4500,4500,4500,0
20240925,103100,3316060,4500,4500,4500,4500,0
20240925,103000,3316060,4500,4500,4500,4500,0
20240925,102900,3316060,4500,4500,4500,4500,0
20240925,102800,3316060,4500,4500,4500,4500,0
20240925,102700,3316060,4500,4500,4500,4500,0
20240925,102600,3316060,4500,4500,4500,4500,10
20240925,102500,3271060,4700,4700,4700,4700,0
20240925,102400,3271060,4700,4700,4700,4700,0
20240925,102300,3271060,4700,4700,4700,4700,0
20240925,102200,3271060,4700,4700,4700,4700,0
20240925,102100,3271060,4700,4700,4700,4700,0
20240925,102000,3271060,4700,4700,4700,4700,0
20240925,101900,3271060,4700,4700,4700,4700,0
20240925,101800,3271060,4700,4700,4700,4700,0
20240925,101700,3271060,4700,4700,4700,4700,0
20240925,101600,3271060,4700,4700,4700,4700,0
20240925,101500,3271060,4700,4700,4700,4700,0
20240925,101400,3271060,4700,4700,4700,4700,0
20240925,101300,3271060,4700,4700,4700,4700,0
20240925,101200,3271060,4700,4700,4700,4700,0
20240925,101100,3271060,4700,4700,4700,4700,0
20240925,101000,3271060,4700,4700,4700,4700,0
20240925,100900,3271060,4700,4700,4700,4700,0
20240925,100800,3271060,4700,4700,4700,4700,0
20240925,100700,3271060,4700,4700,4700,4700,0
20240925,100600,3271060,4700,4700,4700,4700,0
20240925,100500,3271060,4700,4700,4700,4700,0
20240925,100400,3271060,4700,4400,4700,4400,38
20240925,100300,3097630,4400,4400,4400,4400,0
20240925,100200,3097630,4400,4400,4400,4400,0
20240925,100100,3097630,4400,4400,4400,4400,0
20240925,100000,3097630,4400,4400,4400,4400,0
20240925,095900,3097630,4400,4400,4400,4400,0
20240925,095800,3097630,4400,4400,4400,4400,0
20240925,095700,3097630,4400,4400,4400,4400,0
20240925,095600,3097630,4400,4400,4400,4400,0
20240925,095500,3097630,4400,4400,4400,4400,0
20240925,095400,3097630,4400,4400,4400,4400,0
20240925,095300,3097630,4400,4400,4400,4400,0
20240925,095200,3097630,4400,4400,4400,4400,0
20240925,095100,3097630,4400,4400,4400,4400,0
20240925,095000,3097630,4400,4415,4415,4400,343
20240925,094900,1588400,4400,4400,4400,4400,0
20240925,094800,1588400,4400,4400,4400,4400,0
20240925,094700,1588400,4400,4400,4400,4400,0
20240925,094600,1588400,4400,4400,4400,4400,0
20240925,094500,1588400,4400,4400,4400,4400,0
20240925,094400,1588400,4400,4400,4400,4400,0
20240925,094300,1588400,4400,4400,4400,4400,0
20240925,094200,1588400,4400,4400,4400,4400,0
20240925,094100,1588400,4400,4400,4400,4400,0
20240925,094000,1588400,4400,4400,4400,4400,0
20240925,093900,1588400,4400,4400,4400,4400,0
20240925,093800,1588400,4400,4400,4400,4400,0
20240925,093700,1588400,4400,4400,4400,4400,0
20240925,093600,1588400,4400,4400,4400,4400,0
20240925,093500,1588400,4400,4400,4400,4400,0
20240925,093400,1588400,4400,4400,4400,4400,0
20240925,093300,1588400,4400,4400,4400,4400,0
20240925,093200,1588400,4400,4400,4400,4400,0
20240925,093100,1588400,4400,4400,4400,4400,0
20240925,093000,1588400,4400,4400,4400,4400,0
20240925,092900,1588400,4400,4400,4400,4400,0
20240925,092800,1588400,4400,4400,4400,4400,0
20240925,092700,1588400,4400,4400,4400,4400,0
20240925,092600,1588400,4400,4400,4400,4400,77
20240925,092500,1249600,4400,4400,4400,4400,284
20240925,092400,0,4400,4400,4400,4400,0
20240925,092300,0,4400,4400,4400,4400,0
20240925,092200,0,4400,4400,4400,4400,0
20240925,092100,0,4400,4400,4400,4400,0
20240925,092000,0,4400,4400,4400,4400,0
20240925,091900,0,4400,4400,4400,4400,0
20240925,091800,0,4400,4400,4400,4400,0
20240925,091700,0,4400,4400,4400,4400,0
20240925,091600,0,4400,4400,4400,4400,0
20240925,091500,0,4400,4400,4400,4400,0
20240925,091400,0,4400,4400,4400,4400,0
20240925,091300,0,4400,4400,4400,4400,0
20240925,091200,0,4400,4400,4400,4400,0
20240925,091100,0,4400,4400,4400,4400,0
20240925,091000,0,4400,4400,4400,4400,0
20240925,090900,0,4400,4400,4400,4400,0
20240925,090800,0,4400,4400,4400,4400,0
20240925,090700,0,4400,4400,4400,4400,0
20240925,090600,0,4400,4400,4400,4400,0
20240925,090500,0,4400,4400,4400,4400,0
20240925,090400,0,4400,4400,4400,4400,0
20240925,090300,0,4400,4400,4400,4400,0
20240925,090200,0,4400,4400,4400,4400,0
20240925,090100,0,4400,4400,4400,4400,0
20240925,090000,0,4400,4400,4400,4400,0