KissMeData/199730/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203000,49441680,8300,8300,8300,8300,186
20240902,202900,49441680,8300,8300,8300,8300,0
20240902,202800,49441680,8300,8300,8300,8300,0
20240902,202700,49441680,8300,8300,8300,8300,0
20240902,202600,49441680,8300,8300,8300,8300,0
20240902,202500,49441680,8300,8300,8300,8300,0
20240902,202400,49441680,8300,8300,8300,8300,0
20240902,202300,49441680,8300,8300,8300,8300,0
20240902,202200,49441680,8300,8300,8300,8300,0
20240902,202100,49441680,8300,8300,8300,8300,0
20240902,202000,49441680,8300,8300,8300,8300,0
20240902,201900,49441680,8300,8300,8300,8300,0
20240902,201800,49441680,8300,8300,8300,8300,0
20240902,201700,49441680,8300,8300,8300,8300,0
20240902,201600,49441680,8300,8300,8300,8300,0
20240902,201500,49441680,8300,8300,8300,8300,0
20240902,201400,49441680,8300,8300,8300,8300,0
20240902,201300,49441680,8300,8300,8300,8300,0
20240902,201200,49441680,8300,8300,8300,8300,0
20240902,201100,49441680,8300,8300,8300,8300,0
20240902,201000,49441680,8300,8300,8300,8300,0
20240902,200900,49441680,8300,8300,8300,8300,0
20240902,200800,49441680,8300,8300,8300,8300,0
20240902,200700,49441680,8300,8300,8300,8300,0
20240902,200600,49441680,8300,8300,8300,8300,0
20240902,200500,49441680,8300,8300,8300,8300,0
20240902,200400,49441680,8300,8300,8300,8300,0
20240902,200300,49441680,8300,8300,8300,8300,0
20240902,200200,49441680,8300,8300,8300,8300,0
20240902,200100,49441680,8300,8300,8300,8300,0
20240902,200000,49441680,8300,8300,8300,8300,186
20240902,195900,49441680,8300,8300,8300,8300,0
20240902,195800,49441680,8300,8300,8300,8300,0
20240902,195700,49441680,8300,8300,8300,8300,0
20240902,195600,49441680,8300,8300,8300,8300,0
20240902,195500,49441680,8300,8300,8300,8300,0
20240902,195400,49441680,8300,8300,8300,8300,0
20240902,195300,49441680,8300,8300,8300,8300,0
20240902,195200,49441680,8300,8300,8300,8300,0
20240902,195100,49441680,8300,8300,8300,8300,0
20240902,195000,49441680,8300,8300,8300,8300,0
20240902,194900,49441680,8300,8300,8300,8300,0
20240902,194800,49441680,8300,8300,8300,8300,0
20240902,194700,49441680,8300,8300,8300,8300,0
20240902,194600,49441680,8300,8300,8300,8300,0
20240902,194500,49441680,8300,8300,8300,8300,0
20240902,194400,49441680,8300,8300,8300,8300,0
20240902,194300,49441680,8300,8300,8300,8300,0
20240902,194200,49441680,8300,8300,8300,8300,0
20240902,194100,49441680,8300,8300,8300,8300,0
20240902,194000,49441680,8300,8300,8300,8300,0
20240902,193900,49441680,8300,8300,8300,8300,0
20240902,193800,49441680,8300,8300,8300,8300,0
20240902,193700,49441680,8300,8300,8300,8300,0
20240902,193600,49441680,8300,8300,8300,8300,0
20240902,193500,49441680,8300,8300,8300,8300,0
20240902,193400,49441680,8300,8300,8300,8300,0
20240902,193300,49441680,8300,8300,8300,8300,0
20240902,193200,49441680,8300,8300,8300,8300,0
20240902,193100,49441680,8300,8300,8300,8300,0
20240902,193000,49441680,8300,8300,8300,8300,186
20240902,192900,49441680,8300,8300,8300,8300,0
20240902,192800,49441680,8300,8300,8300,8300,0
20240902,192700,49441680,8300,8300,8300,8300,0
20240902,192600,49441680,8300,8300,8300,8300,0
20240902,192500,49441680,8300,8300,8300,8300,0
20240902,192400,49441680,8300,8300,8300,8300,0
20240902,192300,49441680,8300,8300,8300,8300,0
20240902,192200,49441680,8300,8300,8300,8300,0
20240902,192100,49441680,8300,8300,8300,8300,0
20240902,192000,49441680,8300,8300,8300,8300,0
20240902,191900,49441680,8300,8300,8300,8300,0
20240902,191800,49441680,8300,8300,8300,8300,0
20240902,191700,49441680,8300,8300,8300,8300,0
20240902,191600,49441680,8300,8300,8300,8300,0
20240902,191500,49441680,8300,8300,8300,8300,0
20240902,191400,49441680,8300,8300,8300,8300,0
20240902,191300,49441680,8300,8300,8300,8300,0
20240902,191200,49441680,8300,8300,8300,8300,0
20240902,191100,49441680,8300,8300,8300,8300,0
20240902,191000,49441680,8300,8300,8300,8300,0
20240902,190900,49441680,8300,8300,8300,8300,0
20240902,190800,49441680,8300,8300,8300,8300,0
20240902,190700,49441680,8300,8300,8300,8300,0
20240902,190600,49441680,8300,8300,8300,8300,0
20240902,190500,49441680,8300,8300,8300,8300,0
20240902,190400,49441680,8300,8300,8300,8300,0
20240902,190300,49441680,8300,8300,8300,8300,0
20240902,190200,49441680,8300,8300,8300,8300,0
20240902,190100,49441680,8300,8300,8300,8300,0
20240902,190000,49441680,8300,8300,8300,8300,186
20240902,185900,49441680,8300,8300,8300,8300,0
20240902,185800,49441680,8300,8300,8300,8300,0
20240902,185700,49441680,8300,8300,8300,8300,0
20240902,185600,49441680,8300,8300,8300,8300,0
20240902,185500,49441680,8300,8300,8300,8300,0
20240902,185400,49441680,8300,8300,8300,8300,0
20240902,185300,49441680,8300,8300,8300,8300,0
20240902,185200,49441680,8300,8300,8300,8300,0
20240902,185100,49441680,8300,8300,8300,8300,0
20240902,185000,49441680,8300,8300,8300,8300,0
20240902,184900,49441680,8300,8300,8300,8300,0
20240902,184800,49441680,8300,8300,8300,8300,0
20240902,184700,49441680,8300,8300,8300,8300,0
20240902,184600,49441680,8300,8300,8300,8300,0
20240902,184500,49441680,8300,8300,8300,8300,0
20240902,184400,49441680,8300,8300,8300,8300,0
20240902,184300,49441680,8300,8300,8300,8300,0
20240902,184200,49441680,8300,8300,8300,8300,0
20240902,184100,49441680,8300,8300,8300,8300,0
20240902,184000,49441680,8300,8300,8300,8300,0
20240902,183900,49441680,8300,8300,8300,8300,0
20240902,183800,49441680,8300,8300,8300,8300,0
20240902,183700,49441680,8300,8300,8300,8300,0
20240902,183600,49441680,8300,8300,8300,8300,0
20240902,183500,49441680,8300,8300,8300,8300,0
20240902,183400,49441680,8300,8300,8300,8300,0
20240902,183300,49441680,8300,8300,8300,8300,0
20240902,183200,49441680,8300,8300,8300,8300,0
20240902,183100,49441680,8300,8300,8300,8300,0
20240902,183000,49441680,8300,8300,8300,8300,186
20240902,182900,49441680,8300,8300,8300,8300,0
20240902,182800,49441680,8300,8300,8300,8300,0
20240902,182700,49441680,8300,8300,8300,8300,0
20240902,182600,49441680,8300,8300,8300,8300,0
20240902,182500,49441680,8300,8300,8300,8300,0
20240902,182400,49441680,8300,8300,8300,8300,0
20240902,182300,49441680,8300,8300,8300,8300,0
20240902,182200,49441680,8300,8300,8300,8300,0
20240902,182100,49441680,8300,8300,8300,8300,0
20240902,182000,49441680,8300,8300,8300,8300,0
20240902,181900,49441680,8300,8300,8300,8300,0
20240902,181800,49441680,8300,8300,8300,8300,0
20240902,181700,49441680,8300,8300,8300,8300,0
20240902,181600,49441680,8300,8300,8300,8300,0
20240902,181500,49441680,8300,8300,8300,8300,0
20240902,181400,49441680,8300,8300,8300,8300,0
20240902,181300,49441680,8300,8300,8300,8300,0
20240902,181200,49441680,8300,8300,8300,8300,0
20240902,181100,49441680,8300,8300,8300,8300,0
20240902,181000,49441680,8300,8300,8300,8300,0
20240902,180900,49441680,8300,8300,8300,8300,0
20240902,180800,49441680,8300,8300,8300,8300,0
20240902,180700,49441680,8300,8300,8300,8300,0
20240902,180600,49441680,8300,8300,8300,8300,0
20240902,180500,49441680,8300,8300,8300,8300,0
20240902,180400,49441680,8300,8300,8300,8300,0
20240902,180300,49441680,8300,8300,8300,8300,0
20240902,180200,49441680,8300,8300,8300,8300,0
20240902,180100,49441680,8300,8300,8300,8300,0
20240902,180000,49441680,8300,8300,8300,8300,186
20240902,175900,49441680,8300,8300,8300,8300,0
20240902,175800,49441680,8300,8300,8300,8300,0
20240902,175700,49441680,8300,8300,8300,8300,0
20240902,175600,49441680,8300,8300,8300,8300,0
20240902,175500,49441680,8300,8300,8300,8300,0
20240902,175400,49441680,8300,8300,8300,8300,0
20240902,175300,49441680,8300,8300,8300,8300,0
20240902,175200,49441680,8300,8300,8300,8300,0
20240902,175100,49441680,8300,8300,8300,8300,0
20240902,175000,49441680,8300,8300,8300,8300,0
20240902,174900,49441680,8300,8300,8300,8300,0
20240902,174800,49441680,8300,8300,8300,8300,0
20240902,174700,49441680,8300,8300,8300,8300,0
20240902,174600,49441680,8300,8300,8300,8300,0
20240902,174500,49441680,8300,8300,8300,8300,0
20240902,174400,49441680,8300,8300,8300,8300,0
20240902,174300,49441680,8300,8300,8300,8300,0
20240902,174200,49441680,8300,8300,8300,8300,0
20240902,174100,49441680,8300,8300,8300,8300,0
20240902,174000,49441680,8300,8300,8300,8300,0
20240902,173900,49441680,8300,8300,8300,8300,0
20240902,173800,49441680,8300,8300,8300,8300,0
20240902,173700,49441680,8300,8300,8300,8300,0
20240902,173600,49441680,8300,8300,8300,8300,0
20240902,173500,49441680,8300,8300,8300,8300,0
20240902,173400,49441680,8300,8300,8300,8300,0
20240902,173300,49441680,8300,8300,8300,8300,0
20240902,173200,49441680,8300,8300,8300,8300,0
20240902,173100,49441680,8300,8300,8300,8300,0
20240902,173000,49441680,8300,8300,8300,8300,186
20240902,172900,49441680,8300,8300,8300,8300,0
20240902,172800,49441680,8300,8300,8300,8300,0
20240902,172700,49441680,8300,8300,8300,8300,0
20240902,172600,49441680,8300,8300,8300,8300,0
20240902,172500,49441680,8300,8300,8300,8300,0
20240902,172400,49441680,8300,8300,8300,8300,0
20240902,172300,49441680,8300,8300,8300,8300,0
20240902,172200,49441680,8300,8300,8300,8300,0
20240902,172100,49441680,8300,8300,8300,8300,0
20240902,172000,49441680,8300,8300,8300,8300,0
20240902,171900,49441680,8300,8300,8300,8300,0
20240902,171800,49441680,8300,8300,8300,8300,0
20240902,171700,49441680,8300,8300,8300,8300,0
20240902,171600,49441680,8300,8300,8300,8300,0
20240902,171500,49441680,8300,8300,8300,8300,0
20240902,171400,49441680,8300,8300,8300,8300,0
20240902,171300,49441680,8300,8300,8300,8300,0
20240902,171200,49441680,8300,8300,8300,8300,0
20240902,171100,49441680,8300,8300,8300,8300,0
20240902,171000,49441680,8300,8300,8300,8300,0
20240902,170900,49441680,8300,8300,8300,8300,0
20240902,170800,49441680,8300,8300,8300,8300,0
20240902,170700,49441680,8300,8300,8300,8300,0
20240902,170600,49441680,8300,8300,8300,8300,0
20240902,170500,49441680,8300,8300,8300,8300,0
20240902,170400,49441680,8300,8300,8300,8300,0
20240902,170300,49441680,8300,8300,8300,8300,0
20240902,170200,49441680,8300,8300,8300,8300,0
20240902,170100,49441680,8300,8300,8300,8300,0
20240902,170000,49441680,8300,8300,8300,8300,186
20240902,165900,49441680,8300,8300,8300,8300,0
20240902,165800,49441680,8300,8300,8300,8300,0
20240902,165700,49441680,8300,8300,8300,8300,0
20240902,165600,49441680,8300,8300,8300,8300,0
20240902,165500,49441680,8300,8300,8300,8300,0
20240902,165400,49441680,8300,8300,8300,8300,0
20240902,165300,49441680,8300,8300,8300,8300,0
20240902,165200,49441680,8300,8300,8300,8300,0
20240902,165100,49441680,8300,8300,8300,8300,0
20240902,165000,49441680,8300,8300,8300,8300,0
20240902,164900,49441680,8300,8300,8300,8300,0
20240902,164800,49441680,8300,8300,8300,8300,0
20240902,164700,49441680,8300,8300,8300,8300,0
20240902,164600,49441680,8300,8300,8300,8300,0
20240902,164500,49441680,8300,8300,8300,8300,0
20240902,164400,49441680,8300,8300,8300,8300,0
20240902,164300,49441680,8300,8300,8300,8300,0
20240902,164200,49441680,8300,8300,8300,8300,0
20240902,164100,49441680,8300,8300,8300,8300,0
20240902,164000,49441680,8300,8300,8300,8300,0
20240902,163900,49441680,8300,8300,8300,8300,0
20240902,163800,49441680,8300,8300,8300,8300,0
20240902,163700,49441680,8300,8300,8300,8300,0
20240902,163600,49441680,8300,8300,8300,8300,0
20240902,163500,49441680,8300,8300,8300,8300,0
20240902,163400,49441680,8300,8300,8300,8300,0
20240902,163300,49441680,8300,8300,8300,8300,0
20240902,163200,49441680,8300,8300,8300,8300,0
20240902,163100,49441680,8300,8300,8300,8300,0
20240902,163000,49441680,8300,8300,8300,8300,186
20240902,162900,49441680,8300,8300,8300,8300,0
20240902,162800,49441680,8300,8300,8300,8300,0
20240902,162700,49441680,8300,8300,8300,8300,0
20240902,162600,49441680,8300,8300,8300,8300,0
20240902,162500,49441680,8300,8300,8300,8300,0
20240902,162400,49441680,8300,8300,8300,8300,0
20240902,162300,49441680,8300,8300,8300,8300,0
20240902,162200,49441680,8300,8300,8300,8300,0
20240902,162100,49441680,8300,8300,8300,8300,0
20240902,162000,49441680,8300,8300,8300,8300,0
20240902,161900,49441680,8300,8300,8300,8300,0
20240902,161800,49441680,8300,8300,8300,8300,0
20240902,161700,49441680,8300,8300,8300,8300,0
20240902,161600,49441680,8300,8300,8300,8300,0
20240902,161500,49441680,8300,8300,8300,8300,0
20240902,161400,49441680,8300,8300,8300,8300,0
20240902,161300,49441680,8300,8300,8300,8300,0
20240902,161200,49441680,8300,8300,8300,8300,0
20240902,161100,49441680,8300,8300,8300,8300,0
20240902,161000,49441680,8300,8300,8300,8300,0
20240902,160900,49441680,8300,8300,8300,8300,0
20240902,160800,49441680,8300,8300,8300,8300,0
20240902,160700,49441680,8300,8300,8300,8300,0
20240902,160600,49441680,8300,8300,8300,8300,0
20240902,160500,49441680,8300,8300,8300,8300,0
20240902,160400,49441680,8300,8300,8300,8300,0
20240902,160300,49441680,8300,8300,8300,8300,0
20240902,160200,49441680,8300,8300,8300,8300,0
20240902,160100,49441680,8300,8300,8300,8300,0
20240902,160000,49441680,8300,8300,8300,8300,186
20240902,155900,49441680,8300,8300,8300,8300,0
20240902,155800,49441680,8300,8300,8300,8300,0
20240902,155700,49441680,8300,8300,8300,8300,0
20240902,155600,49441680,8300,8300,8300,8300,0
20240902,155500,49441680,8300,8300,8300,8300,0
20240902,155400,49441680,8300,8300,8300,8300,0
20240902,155300,49441680,8300,8300,8300,8300,0
20240902,155200,49441680,8300,8300,8300,8300,0
20240902,155100,49441680,8300,8300,8300,8300,0
20240902,155000,49441680,8300,8300,8300,8300,0
20240902,154900,49441680,8300,8300,8300,8300,0
20240902,154800,49441680,8300,8300,8300,8300,0
20240902,154700,49441680,8300,8300,8300,8300,0
20240902,154600,49441680,8300,8300,8300,8300,0
20240902,154500,49441680,8300,8300,8300,8300,0
20240902,154400,49441680,8300,8300,8300,8300,0
20240902,154300,49441680,8300,8300,8300,8300,0
20240902,154200,49441680,8300,8300,8300,8300,0
20240902,154100,49441680,8300,8300,8300,8300,0
20240902,154000,49441680,8300,8300,8300,8300,0
20240902,153900,49441680,8300,8300,8300,8300,0
20240902,153800,49441680,8300,8300,8300,8300,0
20240902,153700,49441680,8300,8300,8300,8300,0
20240902,153600,49441680,8300,8300,8300,8300,0
20240902,153500,49441680,8300,8300,8300,8300,0
20240902,153400,49441680,8300,8300,8300,8300,0
20240902,153300,49441680,8300,8300,8300,8300,0
20240902,153200,49441680,8300,8300,8300,8300,0
20240902,153100,49441680,8300,8300,8300,8300,0
20240902,153000,49441680,8300,8300,8300,8300,372
20240902,152900,47897880,8280,8280,8280,8280,0
20240902,152800,47897880,8280,8280,8280,8280,0
20240902,152700,47897880,8280,8280,8280,8280,0
20240902,152600,47897880,8280,8280,8280,8280,0
20240902,152500,47897880,8280,8280,8280,8280,0
20240902,152400,47897880,8280,8280,8280,8280,0
20240902,152300,47897880,8280,8280,8280,8280,0
20240902,152200,47897880,8280,8280,8280,8280,0
20240902,152100,47897880,8280,8280,8280,8280,0
20240902,152000,47897880,8280,8280,8280,8280,0
20240902,151900,47897880,8280,8280,8280,8280,0
20240902,151800,47897880,8280,8280,8280,8280,0
20240902,151700,47897880,8280,8280,8280,8280,0
20240902,151600,47897880,8280,8280,8280,8280,0
20240902,151500,47897880,8280,8280,8280,8280,0
20240902,151400,47897880,8280,8280,8280,8280,0
20240902,151300,47897880,8280,8280,8280,8280,0
20240902,151200,47897880,8280,8280,8280,8280,0
20240902,151100,47897880,8280,8280,8280,8280,0
20240902,151000,47897880,8280,8280,8280,8280,0
20240902,150900,47897880,8280,8280,8280,8280,0
20240902,150800,47897880,8280,8280,8280,8280,0
20240902,150700,47897880,8280,8280,8280,8280,0
20240902,150600,47897880,8280,8280,8280,8280,0
20240902,150500,47897880,8280,8280,8280,8280,0
20240902,150400,47897880,8280,8280,8280,8280,0
20240902,150300,47897880,8280,8280,8280,8280,0
20240902,150200,47897880,8280,8280,8280,8280,0
20240902,150100,47897880,8280,8280,8280,8280,0
20240902,150000,47897880,8280,8280,8280,8280,0
20240902,145900,47897880,8280,8280,8280,8280,1
20240902,145800,47889600,8280,8280,8280,8280,0
20240902,145700,47889600,8280,8270,8280,8270,200
20240902,145600,46233690,8270,8270,8270,8270,0
20240902,145500,46233690,8270,8270,8270,8270,0
20240902,145400,46233690,8270,8270,8270,8270,0
20240902,145300,46233690,8270,8270,8270,8270,0
20240902,145200,46233690,8270,8270,8270,8270,0
20240902,145100,46233690,8270,8270,8270,8270,0
20240902,145000,46233690,8270,8270,8270,8270,0
20240902,144900,46233690,8270,8270,8270,8270,0
20240902,144800,46233690,8270,8270,8270,8270,0
20240902,144700,46233690,8270,8270,8270,8270,0
20240902,144600,46233690,8270,8270,8270,8270,0
20240902,144500,46233690,8270,8270,8270,8270,0
20240902,144400,46233690,8270,8270,8270,8270,0
20240902,144300,46233690,8270,8270,8270,8270,0
20240902,144200,46233690,8270,8270,8270,8270,0
20240902,144100,46233690,8270,8270,8270,8270,0
20240902,144000,46233690,8270,8270,8270,8270,1
20240902,143900,46225420,8210,8210,8210,8210,0
20240902,143800,46225420,8210,8220,8220,8210,300
20240902,143700,43762220,8200,8240,8240,8200,115
20240902,143600,42818570,8280,8280,8280,8280,0
20240902,143500,42818570,8280,8280,8280,8280,1
20240902,143400,42810290,8230,8240,8240,8230,10
20240902,143300,42727980,8290,8290,8290,8290,0
20240902,143200,42727980,8290,8290,8290,8290,0
20240902,143100,42727980,8290,8290,8290,8290,0
20240902,143000,42727980,8290,8290,8290,8290,0
20240902,142900,42727980,8290,8290,8290,8290,0
20240902,142800,42727980,8290,8290,8290,8290,0
20240902,142700,42727980,8290,8290,8290,8290,0
20240902,142600,42727980,8290,8290,8290,8290,0
20240902,142500,42727980,8290,8290,8290,8290,0
20240902,142400,42727980,8290,8290,8290,8290,0
20240902,142300,42727980,8290,8290,8290,8290,0
20240902,142200,42727980,8290,8290,8290,8290,0
20240902,142100,42727980,8290,8290,8290,8290,0
20240902,142000,42727980,8290,8290,8290,8290,0
20240902,141900,42727980,8290,8290,8290,8290,0
20240902,141800,42727980,8290,8290,8290,8290,0
20240902,141700,42727980,8290,8290,8290,8290,0
20240902,141600,42727980,8290,8290,8290,8290,0
20240902,141500,42727980,8290,8290,8290,8290,0
20240902,141400,42727980,8290,8290,8290,8290,0
20240902,141300,42727980,8290,8290,8290,8290,0
20240902,141200,42727980,8290,8290,8290,8290,0
20240902,141100,42727980,8290,8290,8290,8290,0
20240902,141000,42727980,8290,8290,8290,8290,0
20240902,140900,42727980,8290,8290,8290,8290,0
20240902,140800,42727980,8290,8290,8290,8290,0
20240902,140700,42727980,8290,8290,8290,8290,0
20240902,140600,42727980,8290,8290,8290,8290,1
20240902,140500,42719690,8300,8300,8300,8300,0
20240902,140400,42719690,8300,8300,8300,8300,0
20240902,140300,42719690,8300,8300,8300,8300,0
20240902,140200,42719690,8300,8300,8300,8300,0
20240902,140100,42719690,8300,8300,8300,8300,0
20240902,140000,42719690,8300,8300,8300,8300,0
20240902,135900,42719690,8300,8300,8300,8300,0
20240902,135800,42719690,8300,8300,8300,8300,0
20240902,135700,42719690,8300,8300,8300,8300,0
20240902,135600,42719690,8300,8300,8300,8300,0
20240902,135500,42719690,8300,8300,8300,8300,0
20240902,135400,42719690,8300,8300,8300,8300,0
20240902,135300,42719690,8300,8300,8300,8300,0
20240902,135200,42719690,8300,8300,8300,8300,0
20240902,135100,42719690,8300,8300,8300,8300,0
20240902,135000,42719690,8300,8240,8300,8210,350
20240902,134900,39832690,8290,8290,8290,8290,0
20240902,134800,39832690,8290,8290,8290,8290,0
20240902,134700,39832690,8290,8290,8290,8290,0
20240902,134600,39832690,8290,8290,8290,8290,0
20240902,134500,39832690,8290,8290,8290,8290,0
20240902,134400,39832690,8290,8290,8290,8290,0
20240902,134300,39832690,8290,8290,8290,8290,0
20240902,134200,39832690,8290,8290,8290,8290,0
20240902,134100,39832690,8290,8290,8290,8290,0
20240902,134000,39832690,8290,8290,8290,8290,0
20240902,133900,39832690,8290,8290,8290,8290,0
20240902,133800,39832690,8290,8290,8290,8290,0
20240902,133700,39832690,8290,8290,8290,8290,0
20240902,133600,39832690,8290,8290,8290,8290,0
20240902,133500,39832690,8290,8290,8290,8290,0
20240902,133400,39832690,8290,8290,8290,8290,0
20240902,133300,39832690,8290,8290,8290,8290,0
20240902,133200,39832690,8290,8290,8290,8290,0
20240902,133100,39832690,8290,8290,8290,8290,0
20240902,133000,39832690,8290,8290,8290,8290,2
20240902,132900,39816110,8240,8240,8240,8240,2
20240902,132800,39799630,8290,8290,8290,8290,0
20240902,132700,39799630,8290,8290,8290,8290,0
20240902,132600,39799630,8290,8290,8290,8290,0
20240902,132500,39799630,8290,8290,8290,8290,0
20240902,132400,39799630,8290,8290,8290,8290,0
20240902,132300,39799630,8290,8290,8290,8290,0
20240902,132200,39799630,8290,8290,8290,8290,0
20240902,132100,39799630,8290,8290,8290,8290,1
20240902,132000,39791340,8240,8240,8240,8240,0
20240902,131900,39791340,8240,8240,8240,8240,0
20240902,131800,39791340,8240,8240,8240,8240,0
20240902,131700,39791340,8240,8240,8240,8240,0
20240902,131600,39791340,8240,8260,8260,8240,300
20240902,131500,37317740,8290,8290,8290,8290,0
20240902,131400,37317740,8290,8290,8290,8290,0
20240902,131300,37317740,8290,8290,8290,8290,0
20240902,131200,37317740,8290,8290,8290,8290,0
20240902,131100,37317740,8290,8290,8290,8290,0
20240902,131000,37317740,8290,8290,8290,8290,0
20240902,130900,37317740,8290,8290,8290,8290,0
20240902,130800,37317740,8290,8290,8290,8290,0
20240902,130700,37317740,8290,8290,8290,8290,0
20240902,130600,37317740,8290,8290,8290,8290,0
20240902,130500,37317740,8290,8290,8290,8290,1
20240902,130400,37309450,8260,8260,8260,8260,0
20240902,130300,37309450,8260,8260,8260,8260,0
20240902,130200,37309450,8260,8270,8270,8260,260
20240902,130100,35161460,8330,8330,8330,8330,0
20240902,130000,35161460,8330,8330,8330,8330,0
20240902,125900,35161460,8330,8330,8330,8330,0
20240902,125800,35161460,8330,8330,8330,8330,0
20240902,125700,35161460,8330,8330,8330,8330,0
20240902,125600,35161460,8330,8330,8330,8330,0
20240902,125500,35161460,8330,8330,8330,8330,0
20240902,125400,35161460,8330,8330,8330,8330,0
20240902,125300,35161460,8330,8330,8330,8330,0
20240902,125200,35161460,8330,8330,8330,8330,0
20240902,125100,35161460,8330,8330,8330,8330,1
20240902,125000,35153130,8330,8330,8330,8330,0
20240902,124900,35153130,8330,8330,8330,8330,0
20240902,124800,35153130,8330,8330,8330,8330,0
20240902,124700,35153130,8330,8330,8330,8330,0
20240902,124600,35153130,8330,8330,8330,8330,0
20240902,124500,35153130,8330,8330,8330,8330,0
20240902,124400,35153130,8330,8330,8330,8330,0
20240902,124300,35153130,8330,8330,8330,8330,0
20240902,124200,35153130,8330,8330,8330,8330,0
20240902,124100,35153130,8330,8330,8330,8330,0
20240902,124000,35153130,8330,8330,8330,8330,0
20240902,123900,35153130,8330,8330,8330,8330,0
20240902,123800,35153130,8330,8330,8330,8330,0
20240902,123700,35153130,8330,8330,8330,8330,0
20240902,123600,35153130,8330,8330,8330,8330,0
20240902,123500,35153130,8330,8330,8330,8330,0
20240902,123400,35153130,8330,8330,8330,8330,0
20240902,123300,35153130,8330,8330,8330,8330,0
20240902,123200,35153130,8330,8330,8330,8330,0
20240902,123100,35153130,8330,8330,8330,8330,0
20240902,123000,35153130,8330,8330,8330,8330,0
20240902,122900,35153130,8330,8330,8330,8330,0
20240902,122800,35153130,8330,8330,8330,8330,0
20240902,122700,35153130,8330,8330,8330,8330,0
20240902,122600,35153130,8330,8330,8330,8330,20
20240902,122500,34986530,8330,8330,8330,8330,0
20240902,122400,34986530,8330,8330,8330,8330,0
20240902,122300,34986530,8330,8330,8330,8330,0
20240902,122200,34986530,8330,8330,8330,8330,0
20240902,122100,34986530,8330,8330,8330,8330,0
20240902,122000,34986530,8330,8330,8330,8330,0
20240902,121900,34986530,8330,8330,8330,8330,0
20240902,121800,34986530,8330,8330,8330,8330,0
20240902,121700,34986530,8330,8330,8330,8330,0
20240902,121600,34986530,8330,8330,8330,8330,0
20240902,121500,34986530,8330,8330,8330,8330,0
20240902,121400,34986530,8330,8330,8330,8330,0
20240902,121300,34986530,8330,8330,8330,8330,1
20240902,121200,34978200,8350,8350,8350,8350,0
20240902,121100,34978200,8350,8350,8350,8350,0
20240902,121000,34978200,8350,8350,8350,8350,0
20240902,120900,34978200,8350,8350,8350,8350,0
20240902,120800,34978200,8350,8350,8350,8350,0
20240902,120700,34978200,8350,8350,8350,8350,0
20240902,120600,34978200,8350,8350,8350,8350,0
20240902,120500,34978200,8350,8350,8350,8350,0
20240902,120400,34978200,8350,8350,8350,8350,0
20240902,120300,34978200,8350,8350,8350,8350,0
20240902,120200,34978200,8350,8350,8350,8350,0
20240902,120100,34978200,8350,8350,8350,8350,0
20240902,120000,34978200,8350,8350,8350,8350,0
20240902,115900,34978200,8350,8350,8350,8350,0
20240902,115800,34978200,8350,8350,8350,8350,0
20240902,115700,34978200,8350,8350,8350,8350,0
20240902,115600,34978200,8350,8350,8350,8350,0
20240902,115500,34978200,8350,8350,8350,8350,0
20240902,115400,34978200,8350,8350,8350,8350,0
20240902,115300,34978200,8350,8350,8350,8350,0
20240902,115200,34978200,8350,8350,8350,8350,0
20240902,115100,34978200,8350,8350,8350,8350,0
20240902,115000,34978200,8350,8350,8350,8350,0
20240902,114900,34978200,8350,8350,8350,8350,0
20240902,114800,34978200,8350,8330,8350,8330,100
20240902,114700,34144640,8340,8340,8340,8340,0
20240902,114600,34144640,8340,8340,8340,8340,0
20240902,114500,34144640,8340,8340,8340,8340,0
20240902,114400,34144640,8340,8340,8340,8340,0
20240902,114300,34144640,8340,8340,8340,8340,0
20240902,114200,34144640,8340,8340,8340,8340,0
20240902,114100,34144640,8340,8280,8340,8280,800
20240902,114000,27490100,8330,8330,8330,8330,0
20240902,113900,27490100,8330,8330,8330,8330,0
20240902,113800,27490100,8330,8330,8330,8330,0
20240902,113700,27490100,8330,8330,8330,8330,0
20240902,113600,27490100,8330,8330,8330,8330,0
20240902,113500,27490100,8330,8330,8330,8330,0
20240902,113400,27490100,8330,8330,8330,8330,0
20240902,113300,27490100,8330,8330,8330,8330,0
20240902,113200,27490100,8330,8330,8330,8330,0
20240902,113100,27490100,8330,8330,8330,8330,0
20240902,113000,27490100,8330,8330,8330,8330,0
20240902,112900,27490100,8330,8330,8330,8330,0
20240902,112800,27490100,8330,8330,8330,8330,0
20240902,112700,27490100,8330,8330,8330,8330,0
20240902,112600,27490100,8330,8330,8330,8330,0
20240902,112500,27490100,8330,8330,8330,8330,0
20240902,112400,27490100,8330,8330,8330,8330,0
20240902,112300,27490100,8330,8330,8330,8330,0
20240902,112200,27490100,8330,8330,8330,8330,0
20240902,112100,27490100,8330,8250,8330,8250,7
20240902,112000,27432270,8250,8250,8250,8250,14
20240902,111900,27316770,8340,8340,8340,8340,0
20240902,111800,27316770,8340,8340,8340,8340,0
20240902,111700,27316770,8340,8340,8340,8340,0
20240902,111600,27316770,8340,8340,8340,8340,0
20240902,111500,27316770,8340,8340,8340,8340,0
20240902,111400,27316770,8340,8340,8340,8340,0
20240902,111300,27316770,8340,8340,8340,8340,0
20240902,111200,27316770,8340,8340,8340,8340,0
20240902,111100,27316770,8340,8340,8340,8340,0
20240902,111000,27316770,8340,8340,8340,8340,0
20240902,110900,27316770,8340,8340,8340,8340,0
20240902,110800,27316770,8340,8340,8340,8340,0
20240902,110700,27316770,8340,8340,8340,8340,0
20240902,110600,27316770,8340,8340,8340,8340,0
20240902,110500,27316770,8340,8340,8340,8340,0
20240902,110400,27316770,8340,8340,8340,8340,0
20240902,110300,27316770,8340,8340,8340,8340,0
20240902,110200,27316770,8340,8340,8340,8340,0
20240902,110100,27316770,8340,8340,8340,8340,0
20240902,110000,27316770,8340,8340,8340,8340,0
20240902,105900,27316770,8340,8340,8340,8340,0
20240902,105800,27316770,8340,8340,8340,8340,0
20240902,105700,27316770,8340,8340,8340,8340,0
20240902,105600,27316770,8340,8340,8340,8340,0
20240902,105500,27316770,8340,8340,8340,8340,0
20240902,105400,27316770,8340,8310,8340,8310,59
20240902,105300,26824990,8340,8340,8340,8340,0
20240902,105200,26824990,8340,8340,8340,8340,0
20240902,105100,26824990,8340,8340,8340,8340,0
20240902,105000,26824990,8340,8270,8340,8270,2
20240902,104900,26808380,8270,8280,8280,8270,19
20240902,104800,26651190,8350,8350,8350,8350,0
20240902,104700,26651190,8350,8350,8350,8350,0
20240902,104600,26651190,8350,8350,8350,8350,0
20240902,104500,26651190,8350,8350,8350,8350,0
20240902,104400,26651190,8350,8340,8350,8340,7
20240902,104300,26592770,8340,8340,8340,8340,2
20240902,104200,26576090,8350,8350,8350,8350,0
20240902,104100,26576090,8350,8350,8350,8350,0
20240902,104000,26576090,8350,8320,8350,8320,36
20240902,103900,26276150,8320,8320,8320,8320,0
20240902,103800,26276150,8320,8320,8320,8320,0
20240902,103700,26276150,8320,8320,8320,8320,0
20240902,103600,26276150,8320,8300,8320,8300,18
20240902,103500,26126430,8300,8300,8300,8300,0
20240902,103400,26126430,8300,8300,8300,8300,0
20240902,103300,26126430,8300,8300,8300,8300,0
20240902,103200,26126430,8300,8300,8300,8300,0
20240902,103100,26126430,8300,8300,8300,8300,0
20240902,103000,26126430,8300,8300,8300,8300,0
20240902,102900,26126430,8300,8300,8300,8300,1
20240902,102800,26118130,8310,8310,8310,8310,0
20240902,102700,26118130,8310,8310,8310,8310,0
20240902,102600,26118130,8310,8310,8310,8310,0
20240902,102500,26118130,8310,8310,8310,8310,0
20240902,102400,26118130,8310,8300,8310,8300,11
20240902,102300,26026740,8300,8300,8300,8300,0
20240902,102200,26026740,8300,8300,8300,8300,0
20240902,102100,26026740,8300,8300,8300,8300,1
20240902,102000,26018440,8300,8300,8300,8300,0
20240902,101900,26018440,8300,8300,8300,8300,0
20240902,101800,26018440,8300,8300,8300,8300,0
20240902,101700,26018440,8300,8300,8300,8300,0
20240902,101600,26018440,8300,8300,8300,8300,0
20240902,101500,26018440,8300,8300,8300,8300,0
20240902,101400,26018440,8300,8300,8300,8300,10
20240902,101300,25935440,8300,8300,8300,8300,0
20240902,101200,25935440,8300,8300,8300,8300,0
20240902,101100,25935440,8300,8300,8300,8300,0
20240902,101000,25935440,8300,8300,8300,8300,0
20240902,100900,25935440,8300,8300,8300,8300,0
20240902,100800,25935440,8300,8300,8300,8300,2
20240902,100700,25918840,8300,8300,8300,8300,1
20240902,100600,25910540,8310,8310,8310,8310,0
20240902,100500,25910540,8310,8310,8310,8310,0
20240902,100400,25910540,8310,8310,8310,8310,0
20240902,100300,25910540,8310,8310,8310,8310,0
20240902,100200,25910540,8310,8310,8310,8310,0
20240902,100100,25910540,8310,8310,8310,8310,0
20240902,100000,25910540,8310,8310,8310,8310,0
20240902,095900,25910540,8310,8310,8310,8310,0
20240902,095800,25910540,8310,8310,8310,8310,0
20240902,095700,25910540,8310,8310,8310,8310,0
20240902,095600,25910540,8310,8310,8310,8310,0
20240902,095500,25910540,8310,8310,8310,8310,0
20240902,095400,25910540,8310,8310,8310,8310,0
20240902,095300,25910540,8310,8310,8310,8310,0
20240902,095200,25910540,8310,8310,8310,8310,0
20240902,095100,25910540,8310,8310,8310,8310,0
20240902,095000,25910540,8310,8310,8310,8310,0
20240902,094900,25910540,8310,8310,8310,8310,0
20240902,094800,25910540,8310,8310,8310,8310,1
20240902,094700,25902230,8310,8310,8310,8300,3
20240902,094600,25877310,8320,8320,8320,8320,0
20240902,094500,25877310,8320,8320,8320,8320,0
20240902,094400,25877310,8320,8320,8320,8320,0
20240902,094300,25877310,8320,8320,8320,8320,0
20240902,094200,25877310,8320,8320,8320,8320,0
20240902,094100,25877310,8320,8320,8320,8320,0
20240902,094000,25877310,8320,8320,8320,8320,0
20240902,093900,25877310,8320,8320,8320,8320,0
20240902,093800,25877310,8320,8320,8320,8320,0
20240902,093700,25877310,8320,8320,8320,8320,0
20240902,093600,25877310,8320,8300,8320,8300,200
20240902,093500,24214380,8330,8320,8330,8320,2324
20240902,093400,4855560,8330,8330,8330,8330,0
20240902,093300,4855560,8330,8320,8330,8320,155
20240902,093200,3565910,8310,8310,8310,8310,0
20240902,093100,3565910,8310,8280,8310,8280,32
20240902,093000,3300470,8310,8310,8310,8310,0
20240902,092900,3300470,8310,8310,8310,8310,0
20240902,092800,3300470,8310,8310,8310,8310,0
20240902,092700,3300470,8310,8300,8310,8300,4
20240902,092600,3267240,8340,8340,8340,8340,0
20240902,092500,3267240,8340,8300,8340,8300,10
20240902,092400,3184200,8300,8300,8300,8300,0
20240902,092300,3184200,8300,8300,8300,8300,0
20240902,092200,3184200,8300,8300,8300,8300,0
20240902,092100,3184200,8300,8300,8300,8300,0
20240902,092000,3184200,8300,8300,8300,8300,1
20240902,091900,3175900,8290,8290,8290,8290,0
20240902,091800,3175900,8290,8290,8290,8290,0
20240902,091700,3175900,8290,8290,8290,8290,0
20240902,091600,3175900,8290,8190,8290,8190,111
20240902,091500,2256720,8190,8280,8290,8190,63
20240902,091400,1735660,8180,8180,8180,8180,34
20240902,091300,1457540,8290,8290,8290,8290,0
20240902,091200,1457540,8290,8290,8290,8290,0
20240902,091100,1457540,8290,8290,8290,8290,0
20240902,091000,1457540,8290,8290,8290,8290,0
20240902,090900,1457540,8290,8280,8290,8280,173
20240902,090800,24850,8280,8280,8280,8280,0
20240902,090700,24850,8280,8280,8280,8280,0
20240902,090600,24850,8280,8280,8280,8280,0
20240902,090500,24850,8280,8280,8280,8280,2
20240902,090400,8290,8290,8290,8290,8290,0
20240902,090300,8290,8290,8290,8290,8290,1
20240902,090200,0,8290,8290,8290,8290,0
20240902,090100,0,8290,8290,8290,8290,0
20240902,090000,0,8290,8290,8290,8290,0