KissMeData/469880/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213700,8566760,2060,2060,2060,2060,550
20240909,213600,8566760,2060,2060,2060,2060,0
20240909,213500,8566760,2060,2060,2060,2060,0
20240909,213400,8566760,2060,2060,2060,2060,0
20240909,213300,8566760,2060,2060,2060,2060,0
20240909,213200,8566760,2060,2060,2060,2060,0
20240909,213100,8566760,2060,2060,2060,2060,0
20240909,213000,8566760,2060,2060,2060,2060,0
20240909,212900,8566760,2060,2060,2060,2060,0
20240909,212800,8566760,2060,2060,2060,2060,0
20240909,212700,8566760,2060,2060,2060,2060,0
20240909,212600,8566760,2060,2060,2060,2060,0
20240909,212500,8566760,2060,2060,2060,2060,0
20240909,212400,8566760,2060,2060,2060,2060,0
20240909,212300,8566760,2060,2060,2060,2060,0
20240909,212200,8566760,2060,2060,2060,2060,0
20240909,212100,8566760,2060,2060,2060,2060,0
20240909,212000,8566760,2060,2060,2060,2060,0
20240909,211900,8566760,2060,2060,2060,2060,0
20240909,211800,8566760,2060,2060,2060,2060,0
20240909,211700,8566760,2060,2060,2060,2060,0
20240909,211600,8566760,2060,2060,2060,2060,0
20240909,211500,8566760,2060,2060,2060,2060,0
20240909,211400,8566760,2060,2060,2060,2060,0
20240909,211300,8566760,2060,2060,2060,2060,0
20240909,211200,8566760,2060,2060,2060,2060,0
20240909,211100,8566760,2060,2060,2060,2060,0
20240909,211000,8566760,2060,2060,2060,2060,0
20240909,210900,8566760,2060,2060,2060,2060,0
20240909,210800,8566760,2060,2060,2060,2060,0
20240909,210700,8566760,2060,2060,2060,2060,550
20240909,210600,8566760,2060,2060,2060,2060,0
20240909,210500,8566760,2060,2060,2060,2060,0
20240909,210400,8566760,2060,2060,2060,2060,0
20240909,210300,8566760,2060,2060,2060,2060,0
20240909,210200,8566760,2060,2060,2060,2060,0
20240909,210100,8566760,2060,2060,2060,2060,0
20240909,210000,8566760,2060,2060,2060,2060,0
20240909,205900,8566760,2060,2060,2060,2060,0
20240909,205800,8566760,2060,2060,2060,2060,0
20240909,205700,8566760,2060,2060,2060,2060,0
20240909,205600,8566760,2060,2060,2060,2060,0
20240909,205500,8566760,2060,2060,2060,2060,0
20240909,205400,8566760,2060,2060,2060,2060,0
20240909,205300,8566760,2060,2060,2060,2060,0
20240909,205200,8566760,2060,2060,2060,2060,0
20240909,205100,8566760,2060,2060,2060,2060,0
20240909,205000,8566760,2060,2060,2060,2060,0
20240909,204900,8566760,2060,2060,2060,2060,0
20240909,204800,8566760,2060,2060,2060,2060,0
20240909,204700,8566760,2060,2060,2060,2060,0
20240909,204600,8566760,2060,2060,2060,2060,0
20240909,204500,8566760,2060,2060,2060,2060,0
20240909,204400,8566760,2060,2060,2060,2060,0
20240909,204300,8566760,2060,2060,2060,2060,0
20240909,204200,8566760,2060,2060,2060,2060,0
20240909,204100,8566760,2060,2060,2060,2060,0
20240909,204000,8566760,2060,2060,2060,2060,0
20240909,203900,8566760,2060,2060,2060,2060,0
20240909,203800,8566760,2060,2060,2060,2060,0
20240909,203700,8566760,2060,2060,2060,2060,550
20240909,203600,8566760,2060,2060,2060,2060,0
20240909,203500,8566760,2060,2060,2060,2060,0
20240909,203400,8566760,2060,2060,2060,2060,0
20240909,203300,8566760,2060,2060,2060,2060,0
20240909,203200,8566760,2060,2060,2060,2060,0
20240909,203100,8566760,2060,2060,2060,2060,0
20240909,203000,8566760,2060,2060,2060,2060,0
20240909,202900,8566760,2060,2060,2060,2060,0
20240909,202800,8566760,2060,2060,2060,2060,0
20240909,202700,8566760,2060,2060,2060,2060,0
20240909,202600,8566760,2060,2060,2060,2060,0
20240909,202500,8566760,2060,2060,2060,2060,0
20240909,202400,8566760,2060,2060,2060,2060,0
20240909,202300,8566760,2060,2060,2060,2060,0
20240909,202200,8566760,2060,2060,2060,2060,0
20240909,202100,8566760,2060,2060,2060,2060,0
20240909,202000,8566760,2060,2060,2060,2060,0
20240909,201900,8566760,2060,2060,2060,2060,0
20240909,201800,8566760,2060,2060,2060,2060,0
20240909,201700,8566760,2060,2060,2060,2060,0
20240909,201600,8566760,2060,2060,2060,2060,0
20240909,201500,8566760,2060,2060,2060,2060,0
20240909,201400,8566760,2060,2060,2060,2060,0
20240909,201300,8566760,2060,2060,2060,2060,0
20240909,201200,8566760,2060,2060,2060,2060,0
20240909,201100,8566760,2060,2060,2060,2060,0
20240909,201000,8566760,2060,2060,2060,2060,0
20240909,200900,8566760,2060,2060,2060,2060,0
20240909,200800,8566760,2060,2060,2060,2060,0
20240909,200700,8566760,2060,2060,2060,2060,550
20240909,200600,8566760,2060,2060,2060,2060,0
20240909,200500,8566760,2060,2060,2060,2060,0
20240909,200400,8566760,2060,2060,2060,2060,0
20240909,200300,8566760,2060,2060,2060,2060,0
20240909,200200,8566760,2060,2060,2060,2060,0
20240909,200100,8566760,2060,2060,2060,2060,0
20240909,200000,8566760,2060,2060,2060,2060,0
20240909,195900,8566760,2060,2060,2060,2060,0
20240909,195800,8566760,2060,2060,2060,2060,0
20240909,195700,8566760,2060,2060,2060,2060,0
20240909,195600,8566760,2060,2060,2060,2060,0
20240909,195500,8566760,2060,2060,2060,2060,0
20240909,195400,8566760,2060,2060,2060,2060,0
20240909,195300,8566760,2060,2060,2060,2060,0
20240909,195200,8566760,2060,2060,2060,2060,0
20240909,195100,8566760,2060,2060,2060,2060,0
20240909,195000,8566760,2060,2060,2060,2060,0
20240909,194900,8566760,2060,2060,2060,2060,0
20240909,194800,8566760,2060,2060,2060,2060,0
20240909,194700,8566760,2060,2060,2060,2060,0
20240909,194600,8566760,2060,2060,2060,2060,0
20240909,194500,8566760,2060,2060,2060,2060,0
20240909,194400,8566760,2060,2060,2060,2060,0
20240909,194300,8566760,2060,2060,2060,2060,0
20240909,194200,8566760,2060,2060,2060,2060,0
20240909,194100,8566760,2060,2060,2060,2060,0
20240909,194000,8566760,2060,2060,2060,2060,0
20240909,193900,8566760,2060,2060,2060,2060,0
20240909,193800,8566760,2060,2060,2060,2060,0
20240909,193700,8566760,2060,2060,2060,2060,550
20240909,193600,8566760,2060,2060,2060,2060,0
20240909,193500,8566760,2060,2060,2060,2060,0
20240909,193400,8566760,2060,2060,2060,2060,0
20240909,193300,8566760,2060,2060,2060,2060,0
20240909,193200,8566760,2060,2060,2060,2060,0
20240909,193100,8566760,2060,2060,2060,2060,0
20240909,193000,8566760,2060,2060,2060,2060,0
20240909,192900,8566760,2060,2060,2060,2060,0
20240909,192800,8566760,2060,2060,2060,2060,0
20240909,192700,8566760,2060,2060,2060,2060,0
20240909,192600,8566760,2060,2060,2060,2060,0
20240909,192500,8566760,2060,2060,2060,2060,0
20240909,192400,8566760,2060,2060,2060,2060,0
20240909,192300,8566760,2060,2060,2060,2060,0
20240909,192200,8566760,2060,2060,2060,2060,0
20240909,192100,8566760,2060,2060,2060,2060,0
20240909,192000,8566760,2060,2060,2060,2060,0
20240909,191900,8566760,2060,2060,2060,2060,0
20240909,191800,8566760,2060,2060,2060,2060,0
20240909,191700,8566760,2060,2060,2060,2060,0
20240909,191600,8566760,2060,2060,2060,2060,0
20240909,191500,8566760,2060,2060,2060,2060,0
20240909,191400,8566760,2060,2060,2060,2060,0
20240909,191300,8566760,2060,2060,2060,2060,0
20240909,191200,8566760,2060,2060,2060,2060,0
20240909,191100,8566760,2060,2060,2060,2060,0
20240909,191000,8566760,2060,2060,2060,2060,0
20240909,190900,8566760,2060,2060,2060,2060,0
20240909,190800,8566760,2060,2060,2060,2060,0
20240909,190700,8566760,2060,2060,2060,2060,550
20240909,190600,8566760,2060,2060,2060,2060,0
20240909,190500,8566760,2060,2060,2060,2060,0
20240909,190400,8566760,2060,2060,2060,2060,0
20240909,190300,8566760,2060,2060,2060,2060,0
20240909,190200,8566760,2060,2060,2060,2060,0
20240909,190100,8566760,2060,2060,2060,2060,0
20240909,190000,8566760,2060,2060,2060,2060,0
20240909,185900,8566760,2060,2060,2060,2060,0
20240909,185800,8566760,2060,2060,2060,2060,0
20240909,185700,8566760,2060,2060,2060,2060,0
20240909,185600,8566760,2060,2060,2060,2060,0
20240909,185500,8566760,2060,2060,2060,2060,0
20240909,185400,8566760,2060,2060,2060,2060,0
20240909,185300,8566760,2060,2060,2060,2060,0
20240909,185200,8566760,2060,2060,2060,2060,0
20240909,185100,8566760,2060,2060,2060,2060,0
20240909,185000,8566760,2060,2060,2060,2060,0
20240909,184900,8566760,2060,2060,2060,2060,0
20240909,184800,8566760,2060,2060,2060,2060,0
20240909,184700,8566760,2060,2060,2060,2060,0
20240909,184600,8566760,2060,2060,2060,2060,0
20240909,184500,8566760,2060,2060,2060,2060,0
20240909,184400,8566760,2060,2060,2060,2060,0
20240909,184300,8566760,2060,2060,2060,2060,0
20240909,184200,8566760,2060,2060,2060,2060,0
20240909,184100,8566760,2060,2060,2060,2060,0
20240909,184000,8566760,2060,2060,2060,2060,0
20240909,183900,8566760,2060,2060,2060,2060,0
20240909,183800,8566760,2060,2060,2060,2060,0
20240909,183700,8566760,2060,2060,2060,2060,550
20240909,183600,8566760,2060,2060,2060,2060,0
20240909,183500,8566760,2060,2060,2060,2060,0
20240909,183400,8566760,2060,2060,2060,2060,0
20240909,183300,8566760,2060,2060,2060,2060,0
20240909,183200,8566760,2060,2060,2060,2060,0
20240909,183100,8566760,2060,2060,2060,2060,0
20240909,183000,8566760,2060,2060,2060,2060,0
20240909,182900,8566760,2060,2060,2060,2060,0
20240909,182800,8566760,2060,2060,2060,2060,0
20240909,182700,8566760,2060,2060,2060,2060,0
20240909,182600,8566760,2060,2060,2060,2060,0
20240909,182500,8566760,2060,2060,2060,2060,0
20240909,182400,8566760,2060,2060,2060,2060,0
20240909,182300,8566760,2060,2060,2060,2060,0
20240909,182200,8566760,2060,2060,2060,2060,0
20240909,182100,8566760,2060,2060,2060,2060,0
20240909,182000,8566760,2060,2060,2060,2060,0
20240909,181900,8566760,2060,2060,2060,2060,0
20240909,181800,8566760,2060,2060,2060,2060,0
20240909,181700,8566760,2060,2060,2060,2060,0
20240909,181600,8566760,2060,2060,2060,2060,0
20240909,181500,8566760,2060,2060,2060,2060,0
20240909,181400,8566760,2060,2060,2060,2060,0
20240909,181300,8566760,2060,2060,2060,2060,0
20240909,181200,8566760,2060,2060,2060,2060,0
20240909,181100,8566760,2060,2060,2060,2060,0
20240909,181000,8566760,2060,2060,2060,2060,0
20240909,180900,8566760,2060,2060,2060,2060,0
20240909,180800,8566760,2060,2060,2060,2060,0
20240909,180700,8566760,2060,2060,2060,2060,550
20240909,180600,8566760,2060,2060,2060,2060,0
20240909,180500,8566760,2060,2060,2060,2060,0
20240909,180400,8566760,2060,2060,2060,2060,0
20240909,180300,8566760,2060,2060,2060,2060,0
20240909,180200,8566760,2060,2060,2060,2060,0
20240909,180100,8566760,2060,2060,2060,2060,0
20240909,180000,8566760,2060,2060,2060,2060,0
20240909,175900,8566760,2060,2060,2060,2060,0
20240909,175800,8566760,2060,2060,2060,2060,0
20240909,175700,8566760,2060,2060,2060,2060,0
20240909,175600,8566760,2060,2060,2060,2060,0
20240909,175500,8566760,2060,2060,2060,2060,0
20240909,175400,8566760,2060,2060,2060,2060,0
20240909,175300,8566760,2060,2060,2060,2060,0
20240909,175200,8566760,2060,2060,2060,2060,0
20240909,175100,8566760,2060,2060,2060,2060,0
20240909,175000,8566760,2060,2060,2060,2060,0
20240909,174900,8566760,2060,2060,2060,2060,0
20240909,174800,8566760,2060,2060,2060,2060,0
20240909,174700,8566760,2060,2060,2060,2060,0
20240909,174600,8566760,2060,2060,2060,2060,0
20240909,174500,8566760,2060,2060,2060,2060,0
20240909,174400,8566760,2060,2060,2060,2060,0
20240909,174300,8566760,2060,2060,2060,2060,0
20240909,174200,8566760,2060,2060,2060,2060,0
20240909,174100,8566760,2060,2060,2060,2060,0
20240909,174000,8566760,2060,2060,2060,2060,0
20240909,173900,8566760,2060,2060,2060,2060,0
20240909,173800,8566760,2060,2060,2060,2060,0
20240909,173700,8566760,2060,2060,2060,2060,550
20240909,173600,8566760,2060,2060,2060,2060,0
20240909,173500,8566760,2060,2060,2060,2060,0
20240909,173400,8566760,2060,2060,2060,2060,0
20240909,173300,8566760,2060,2060,2060,2060,0
20240909,173200,8566760,2060,2060,2060,2060,0
20240909,173100,8566760,2060,2060,2060,2060,0
20240909,173000,8566760,2060,2060,2060,2060,0
20240909,172900,8566760,2060,2060,2060,2060,0
20240909,172800,8566760,2060,2060,2060,2060,0
20240909,172700,8566760,2060,2060,2060,2060,0
20240909,172600,8566760,2060,2060,2060,2060,0
20240909,172500,8566760,2060,2060,2060,2060,0
20240909,172400,8566760,2060,2060,2060,2060,0
20240909,172300,8566760,2060,2060,2060,2060,0
20240909,172200,8566760,2060,2060,2060,2060,0
20240909,172100,8566760,2060,2060,2060,2060,0
20240909,172000,8566760,2060,2060,2060,2060,0
20240909,171900,8566760,2060,2060,2060,2060,0
20240909,171800,8566760,2060,2060,2060,2060,0
20240909,171700,8566760,2060,2060,2060,2060,0
20240909,171600,8566760,2060,2060,2060,2060,0
20240909,171500,8566760,2060,2060,2060,2060,0
20240909,171400,8566760,2060,2060,2060,2060,0
20240909,171300,8566760,2060,2060,2060,2060,0
20240909,171200,8566760,2060,2060,2060,2060,0
20240909,171100,8566760,2060,2060,2060,2060,0
20240909,171000,8566760,2060,2060,2060,2060,0
20240909,170900,8566760,2060,2060,2060,2060,0
20240909,170800,8566760,2060,2060,2060,2060,0
20240909,170700,8566760,2060,2060,2060,2060,550
20240909,170600,8566760,2060,2060,2060,2060,0
20240909,170500,8566760,2060,2060,2060,2060,0
20240909,170400,8566760,2060,2060,2060,2060,0
20240909,170300,8566760,2060,2060,2060,2060,0
20240909,170200,8566760,2060,2060,2060,2060,0
20240909,170100,8566760,2060,2060,2060,2060,0
20240909,170000,8566760,2060,2060,2060,2060,0
20240909,165900,8566760,2060,2060,2060,2060,0
20240909,165800,8566760,2060,2060,2060,2060,0
20240909,165700,8566760,2060,2060,2060,2060,0
20240909,165600,8566760,2060,2060,2060,2060,0
20240909,165500,8566760,2060,2060,2060,2060,0
20240909,165400,8566760,2060,2060,2060,2060,0
20240909,165300,8566760,2060,2060,2060,2060,0
20240909,165200,8566760,2060,2060,2060,2060,0
20240909,165100,8566760,2060,2060,2060,2060,0
20240909,165000,8566760,2060,2060,2060,2060,0
20240909,164900,8566760,2060,2060,2060,2060,0
20240909,164800,8566760,2060,2060,2060,2060,0
20240909,164700,8566760,2060,2060,2060,2060,0
20240909,164600,8566760,2060,2060,2060,2060,0
20240909,164500,8566760,2060,2060,2060,2060,0
20240909,164400,8566760,2060,2060,2060,2060,0
20240909,164300,8566760,2060,2060,2060,2060,0
20240909,164200,8566760,2060,2060,2060,2060,0
20240909,164100,8566760,2060,2060,2060,2060,0
20240909,164000,8566760,2060,2060,2060,2060,0
20240909,163900,8566760,2060,2060,2060,2060,0
20240909,163800,8566760,2060,2060,2060,2060,0
20240909,163700,8566760,2060,2060,2060,2060,550
20240909,163600,8566760,2060,2060,2060,2060,0
20240909,163500,8566760,2060,2060,2060,2060,0
20240909,163400,8566760,2060,2060,2060,2060,0
20240909,163300,8566760,2060,2060,2060,2060,0
20240909,163200,8566760,2060,2060,2060,2060,0
20240909,163100,8566760,2060,2060,2060,2060,0
20240909,163000,8566760,2060,2060,2060,2060,0
20240909,162900,8566760,2060,2060,2060,2060,0
20240909,162800,8566760,2060,2060,2060,2060,0
20240909,162700,8566760,2060,2060,2060,2060,0
20240909,162600,8566760,2060,2060,2060,2060,0
20240909,162500,8566760,2060,2060,2060,2060,0
20240909,162400,8566760,2060,2060,2060,2060,0
20240909,162300,8566760,2060,2060,2060,2060,0
20240909,162200,8566760,2060,2060,2060,2060,0
20240909,162100,8566760,2060,2060,2060,2060,0
20240909,162000,8566760,2060,2060,2060,2060,0
20240909,161900,8566760,2060,2060,2060,2060,0
20240909,161800,8566760,2060,2060,2060,2060,0
20240909,161700,8566760,2060,2060,2060,2060,0
20240909,161600,8566760,2060,2060,2060,2060,0
20240909,161500,8566760,2060,2060,2060,2060,0
20240909,161400,8566760,2060,2060,2060,2060,0
20240909,161300,8566760,2060,2060,2060,2060,0
20240909,161200,8566760,2060,2060,2060,2060,0
20240909,161100,8566760,2060,2060,2060,2060,0
20240909,161000,8566760,2060,2060,2060,2060,0
20240909,160900,8566760,2060,2060,2060,2060,0
20240909,160800,8566760,2060,2060,2060,2060,0
20240909,160700,8566760,2060,2060,2060,2060,550
20240909,160600,8566760,2060,2060,2060,2060,0
20240909,160500,8566760,2060,2060,2060,2060,0
20240909,160400,8566760,2060,2060,2060,2060,0
20240909,160300,8566760,2060,2060,2060,2060,0
20240909,160200,8566760,2060,2060,2060,2060,0
20240909,160100,8566760,2060,2060,2060,2060,0
20240909,160000,8566760,2060,2060,2060,2060,0
20240909,155900,8566760,2060,2060,2060,2060,0
20240909,155800,8566760,2060,2060,2060,2060,0
20240909,155700,8566760,2060,2060,2060,2060,0
20240909,155600,8566760,2060,2060,2060,2060,0
20240909,155500,8566760,2060,2060,2060,2060,0
20240909,155400,8566760,2060,2060,2060,2060,0
20240909,155300,8566760,2060,2060,2060,2060,0
20240909,155200,8566760,2060,2060,2060,2060,0
20240909,155100,8566760,2060,2060,2060,2060,0
20240909,155000,8566760,2060,2060,2060,2060,0
20240909,154900,8566760,2060,2060,2060,2060,0
20240909,154800,8566760,2060,2060,2060,2060,0
20240909,154700,8566760,2060,2060,2060,2060,0
20240909,154600,8566760,2060,2060,2060,2060,0
20240909,154500,8566760,2060,2060,2060,2060,0
20240909,154400,8566760,2060,2060,2060,2060,0
20240909,154300,8566760,2060,2060,2060,2060,0
20240909,154200,8566760,2060,2060,2060,2060,0
20240909,154100,8566760,2060,2060,2060,2060,0
20240909,154000,8566760,2060,2060,2060,2060,0
20240909,153900,8566760,2060,2060,2060,2060,0
20240909,153800,8566760,2060,2060,2060,2060,0
20240909,153700,8566760,2060,2060,2060,2060,550
20240909,153600,8566760,2060,2060,2060,2060,0
20240909,153500,8566760,2060,2060,2060,2060,0
20240909,153400,8566760,2060,2060,2060,2060,0
20240909,153300,8566760,2060,2060,2060,2060,0
20240909,153200,8566760,2060,2060,2060,2060,0
20240909,153100,8566760,2060,2060,2060,2060,0
20240909,153000,8566760,2060,2060,2060,2060,550
20240909,152900,7433760,2060,2060,2060,2060,0
20240909,152800,7433760,2060,2060,2060,2060,0
20240909,152700,7433760,2060,2060,2060,2060,0
20240909,152600,7433760,2060,2060,2060,2060,0
20240909,152500,7433760,2060,2060,2060,2060,0
20240909,152400,7433760,2060,2060,2060,2060,0
20240909,152300,7433760,2060,2060,2060,2060,0
20240909,152200,7433760,2060,2060,2060,2060,0
20240909,152100,7433760,2060,2060,2060,2060,0
20240909,152000,7433760,2060,2060,2060,2060,0
20240909,151900,7433760,2060,2060,2060,2060,0
20240909,151800,7433760,2060,2060,2060,2060,0
20240909,151700,7433760,2060,2060,2060,2060,0
20240909,151600,7433760,2060,2060,2060,2060,0
20240909,151500,7433760,2060,2060,2060,2060,0
20240909,151400,7433760,2060,2060,2060,2060,0
20240909,151300,7433760,2060,2060,2060,2060,0
20240909,151200,7433760,2060,2060,2060,2060,0
20240909,151100,7433760,2060,2060,2060,2060,0
20240909,151000,7433760,2060,2060,2060,2060,0
20240909,150900,7433760,2060,2060,2060,2060,0
20240909,150800,7433760,2060,2060,2060,2060,0
20240909,150700,7433760,2060,2060,2060,2060,0
20240909,150600,7433760,2060,2060,2060,2060,0
20240909,150500,7433760,2060,2060,2060,2060,0
20240909,150400,7433760,2060,2060,2060,2060,0
20240909,150300,7433760,2060,2060,2060,2060,0
20240909,150200,7433760,2060,2060,2060,2060,1
20240909,150100,7431700,2060,2060,2060,2060,0
20240909,150000,7431700,2060,2060,2060,2060,0
20240909,145900,7431700,2060,2060,2060,2060,0
20240909,145800,7431700,2060,2060,2060,2060,0
20240909,145700,7431700,2060,2060,2060,2060,0
20240909,145600,7431700,2060,2060,2060,2060,0
20240909,145500,7431700,2060,2060,2060,2060,0
20240909,145400,7431700,2060,2060,2060,2060,0
20240909,145300,7431700,2060,2060,2060,2060,0
20240909,145200,7431700,2060,2060,2060,2060,0
20240909,145100,7431700,2060,2060,2060,2060,50
20240909,145000,7328700,2055,2055,2055,2055,0
20240909,144900,7328700,2055,2055,2055,2055,43
20240909,144800,7240335,2055,2055,2055,2055,100
20240909,144700,7034835,2055,2055,2055,2055,50
20240909,144600,6932085,2055,2055,2055,2055,0
20240909,144500,6932085,2055,2055,2055,2055,200
20240909,144400,6521085,2055,2055,2055,2055,50
20240909,144300,6418335,2055,2055,2055,2055,0
20240909,144200,6418335,2055,2055,2055,2055,101
20240909,144100,6210780,2055,2055,2055,2055,100
20240909,144000,6005280,2055,2055,2055,2055,200
20240909,143900,5594280,2055,2055,2055,2055,0
20240909,143800,5594280,2055,2055,2055,2055,0
20240909,143700,5594280,2055,2055,2055,2055,0
20240909,143600,5594280,2055,2055,2055,2055,0
20240909,143500,5594280,2055,2055,2055,2055,0
20240909,143400,5594280,2055,2055,2055,2055,0
20240909,143300,5594280,2055,2055,2055,2055,0
20240909,143200,5594280,2055,2055,2055,2055,0
20240909,143100,5594280,2055,2055,2055,2055,0
20240909,143000,5594280,2055,2055,2055,2055,0
20240909,142900,5594280,2055,2055,2055,2055,0
20240909,142800,5594280,2055,2055,2055,2055,685
20240909,142700,4186605,2055,2055,2055,2055,0
20240909,142600,4186605,2055,2055,2055,2055,0
20240909,142500,4186605,2055,2055,2055,2055,0
20240909,142400,4186605,2055,2055,2055,2055,0
20240909,142300,4186605,2055,2055,2055,2055,0
20240909,142200,4186605,2055,2055,2055,2055,0
20240909,142100,4186605,2055,2055,2055,2055,0
20240909,142000,4186605,2055,2055,2055,2055,0
20240909,141900,4186605,2055,2055,2055,2055,0
20240909,141800,4186605,2055,2055,2055,2055,0
20240909,141700,4186605,2055,2055,2055,2055,0
20240909,141600,4186605,2055,2055,2055,2055,0
20240909,141500,4186605,2055,2055,2055,2055,0
20240909,141400,4186605,2055,2055,2055,2055,0
20240909,141300,4186605,2055,2055,2055,2055,0
20240909,141200,4186605,2055,2055,2055,2055,0
20240909,141100,4186605,2055,2055,2055,2055,0
20240909,141000,4186605,2055,2055,2055,2055,0
20240909,140900,4186605,2055,2055,2055,2055,0
20240909,140800,4186605,2055,2055,2055,2055,0
20240909,140700,4186605,2055,2055,2055,2055,200
20240909,140600,3775605,2060,2060,2060,2060,0
20240909,140500,3775605,2060,2060,2060,2060,0
20240909,140400,3775605,2060,2060,2060,2060,0
20240909,140300,3775605,2060,2060,2060,2060,0
20240909,140200,3775605,2060,2060,2060,2060,0
20240909,140100,3775605,2060,2060,2060,2060,0
20240909,140000,3775605,2060,2060,2060,2060,0
20240909,135900,3775605,2060,2060,2060,2060,0
20240909,135800,3775605,2060,2060,2060,2060,1
20240909,135700,3773545,2055,2055,2055,2055,0
20240909,135600,3773545,2055,2055,2055,2055,0
20240909,135500,3773545,2055,2055,2055,2055,0
20240909,135400,3773545,2055,2055,2055,2055,0
20240909,135300,3773545,2055,2055,2055,2055,0
20240909,135200,3773545,2055,2055,2055,2055,0
20240909,135100,3773545,2055,2055,2055,2055,0
20240909,135000,3773545,2055,2055,2055,2055,0
20240909,134900,3773545,2055,2055,2055,2055,0
20240909,134800,3773545,2055,2055,2055,2055,0
20240909,134700,3773545,2055,2055,2055,2055,0
20240909,134600,3773545,2055,2055,2055,2055,0
20240909,134500,3773545,2055,2055,2055,2055,0
20240909,134400,3773545,2055,2055,2055,2055,0
20240909,134300,3773545,2055,2055,2055,2055,0
20240909,134200,3773545,2055,2055,2055,2055,115
20240909,134100,3537220,2050,2050,2050,2050,23
20240909,134000,3490070,2045,2045,2045,2045,0
20240909,133900,3490070,2045,2045,2045,2045,0
20240909,133800,3490070,2045,2045,2045,2045,0
20240909,133700,3490070,2045,2045,2045,2045,0
20240909,133600,3490070,2045,2045,2045,2045,0
20240909,133500,3490070,2045,2045,2045,2045,0
20240909,133400,3490070,2045,2045,2045,2045,0
20240909,133300,3490070,2045,2045,2045,2045,0
20240909,133200,3490070,2045,2045,2045,2045,0
20240909,133100,3490070,2045,2045,2045,2045,0
20240909,133000,3490070,2045,2045,2045,2045,0
20240909,132900,3490070,2045,2045,2045,2045,0
20240909,132800,3490070,2045,2045,2045,2045,0
20240909,132700,3490070,2045,2045,2045,2045,0
20240909,132600,3490070,2045,2045,2045,2045,0
20240909,132500,3490070,2045,2045,2045,2045,0
20240909,132400,3490070,2045,2045,2045,2045,0
20240909,132300,3490070,2045,2045,2045,2045,0
20240909,132200,3490070,2045,2045,2045,2045,0
20240909,132100,3490070,2045,2045,2045,2045,0
20240909,132000,3490070,2045,2045,2045,2045,0
20240909,131900,3490070,2045,2045,2045,2045,0
20240909,131800,3490070,2045,2045,2045,2045,0
20240909,131700,3490070,2045,2045,2045,2045,0
20240909,131600,3490070,2045,2045,2045,2045,0
20240909,131500,3490070,2045,2045,2045,2045,0
20240909,131400,3490070,2045,2045,2045,2045,0
20240909,131300,3490070,2045,2045,2045,2045,0
20240909,131200,3490070,2045,2045,2045,2045,573
20240909,131100,2318285,2050,2050,2050,2050,0
20240909,131000,2318285,2050,2050,2050,2050,0
20240909,130900,2318285,2050,2050,2050,2050,0
20240909,130800,2318285,2050,2050,2050,2050,0
20240909,130700,2318285,2050,2050,2050,2050,0
20240909,130600,2318285,2050,2050,2050,2050,0
20240909,130500,2318285,2050,2050,2050,2050,0
20240909,130400,2318285,2050,2050,2050,2050,0
20240909,130300,2318285,2050,2050,2050,2050,0
20240909,130200,2318285,2050,2050,2050,2050,0
20240909,130100,2318285,2050,2050,2050,2050,0
20240909,130000,2318285,2050,2050,2050,2050,0
20240909,125900,2318285,2050,2050,2050,2050,0
20240909,125800,2318285,2050,2050,2050,2050,0
20240909,125700,2318285,2050,2050,2050,2050,0
20240909,125600,2318285,2050,2050,2050,2050,0
20240909,125500,2318285,2050,2050,2050,2050,0
20240909,125400,2318285,2050,2050,2050,2050,0
20240909,125300,2318285,2050,2050,2050,2050,0
20240909,125200,2318285,2050,2050,2050,2050,0
20240909,125100,2318285,2050,2050,2050,2050,0
20240909,125000,2318285,2050,2050,2050,2050,0
20240909,124900,2318285,2050,2050,2050,2050,0
20240909,124800,2318285,2050,2050,2050,2050,0
20240909,124700,2318285,2050,2050,2050,2050,0
20240909,124600,2318285,2050,2050,2050,2050,0
20240909,124500,2318285,2050,2050,2050,2050,0
20240909,124400,2318285,2050,2050,2050,2050,0
20240909,124300,2318285,2050,2050,2050,2050,0
20240909,124200,2318285,2050,2050,2050,2050,0
20240909,124100,2318285,2050,2050,2050,2050,0
20240909,124000,2318285,2050,2050,2050,2050,0
20240909,123900,2318285,2050,2050,2050,2050,0
20240909,123800,2318285,2050,2050,2050,2050,0
20240909,123700,2318285,2050,2050,2050,2050,0
20240909,123600,2318285,2050,2050,2050,2050,0
20240909,123500,2318285,2050,2050,2050,2050,0
20240909,123400,2318285,2050,2050,2050,2050,0
20240909,123300,2318285,2050,2050,2050,2050,0
20240909,123200,2318285,2050,2050,2050,2050,2
20240909,123100,2314185,2050,2050,2050,2050,0
20240909,123000,2314185,2050,2050,2050,2050,0
20240909,122900,2314185,2050,2050,2050,2050,5
20240909,122800,2303935,2045,2045,2045,2045,0
20240909,122700,2303935,2045,2045,2045,2045,0
20240909,122600,2303935,2045,2045,2045,2045,0
20240909,122500,2303935,2045,2045,2045,2045,0
20240909,122400,2303935,2045,2045,2045,2045,0
20240909,122300,2303935,2045,2045,2045,2045,0
20240909,122200,2303935,2045,2045,2045,2045,0
20240909,122100,2303935,2045,2045,2045,2045,0
20240909,122000,2303935,2045,2045,2045,2045,0
20240909,121900,2303935,2045,2045,2045,2045,0
20240909,121800,2303935,2045,2045,2045,2045,0
20240909,121700,2303935,2045,2045,2045,2045,0
20240909,121600,2303935,2045,2045,2045,2045,0
20240909,121500,2303935,2045,2045,2045,2045,0
20240909,121400,2303935,2045,2045,2045,2045,0
20240909,121300,2303935,2045,2045,2045,2045,0
20240909,121200,2303935,2045,2045,2045,2045,0
20240909,121100,2303935,2045,2045,2045,2045,0
20240909,121000,2303935,2045,2045,2045,2045,0
20240909,120900,2303935,2045,2045,2045,2045,0
20240909,120800,2303935,2045,2045,2045,2045,0
20240909,120700,2303935,2045,2045,2045,2045,0
20240909,120600,2303935,2045,2045,2045,2045,0
20240909,120500,2303935,2045,2045,2045,2045,0
20240909,120400,2303935,2045,2045,2045,2045,0
20240909,120300,2303935,2045,2045,2045,2045,0
20240909,120200,2303935,2045,2045,2045,2045,0
20240909,120100,2303935,2045,2045,2045,2045,0
20240909,120000,2303935,2045,2045,2045,2045,0
20240909,115900,2303935,2045,2045,2045,2045,0
20240909,115800,2303935,2045,2045,2045,2045,0
20240909,115700,2303935,2045,2045,2045,2045,0
20240909,115600,2303935,2045,2045,2045,2045,0
20240909,115500,2303935,2045,2045,2045,2045,0
20240909,115400,2303935,2045,2045,2045,2045,0
20240909,115300,2303935,2045,2045,2045,2045,0
20240909,115200,2303935,2045,2045,2045,2045,0
20240909,115100,2303935,2045,2045,2045,2045,0
20240909,115000,2303935,2045,2045,2045,2045,0
20240909,114900,2303935,2045,2045,2045,2045,0
20240909,114800,2303935,2045,2045,2045,2045,0
20240909,114700,2303935,2045,2045,2045,2045,0
20240909,114600,2303935,2045,2045,2045,2045,0
20240909,114500,2303935,2045,2045,2045,2045,0
20240909,114400,2303935,2045,2045,2045,2045,0
20240909,114300,2303935,2045,2045,2045,2045,0
20240909,114200,2303935,2045,2045,2045,2045,0
20240909,114100,2303935,2045,2045,2045,2045,0
20240909,114000,2303935,2045,2045,2045,2045,0
20240909,113900,2303935,2045,2045,2045,2045,0
20240909,113800,2303935,2045,2045,2045,2045,0
20240909,113700,2303935,2045,2045,2045,2045,0
20240909,113600,2303935,2045,2045,2045,2045,0
20240909,113500,2303935,2045,2045,2045,2045,0
20240909,113400,2303935,2045,2045,2045,2045,0
20240909,113300,2303935,2045,2045,2045,2045,0
20240909,113200,2303935,2045,2045,2045,2045,0
20240909,113100,2303935,2045,2045,2045,2045,0
20240909,113000,2303935,2045,2045,2045,2045,0
20240909,112900,2303935,2045,2045,2045,2045,0
20240909,112800,2303935,2045,2045,2045,2045,0
20240909,112700,2303935,2045,2045,2045,2045,0
20240909,112600,2303935,2045,2045,2045,2045,5
20240909,112500,2293710,2050,2050,2050,2050,0
20240909,112400,2293710,2050,2050,2050,2050,5
20240909,112300,2283460,2045,2045,2045,2045,0
20240909,112200,2283460,2045,2045,2045,2045,0
20240909,112100,2283460,2045,2045,2045,2045,0
20240909,112000,2283460,2045,2045,2045,2045,0
20240909,111900,2283460,2045,2045,2045,2045,0
20240909,111800,2283460,2045,2045,2045,2045,0
20240909,111700,2283460,2045,2045,2045,2045,0
20240909,111600,2283460,2045,2045,2045,2045,0
20240909,111500,2283460,2045,2045,2045,2045,0
20240909,111400,2283460,2045,2045,2045,2045,0
20240909,111300,2283460,2045,2045,2045,2045,0
20240909,111200,2283460,2045,2045,2045,2045,0
20240909,111100,2283460,2045,2045,2045,2045,171
20240909,111000,1933765,2050,2050,2050,2050,0
20240909,110900,1933765,2050,2050,2050,2050,0
20240909,110800,1933765,2050,2050,2050,2050,0
20240909,110700,1933765,2050,2050,2050,2050,50
20240909,110600,1831265,2050,2050,2050,2050,0
20240909,110500,1831265,2050,2050,2050,2050,0
20240909,110400,1831265,2050,2050,2050,2050,0
20240909,110300,1831265,2050,2050,2050,2050,0
20240909,110200,1831265,2050,2050,2050,2050,0
20240909,110100,1831265,2050,2050,2050,2050,0
20240909,110000,1831265,2050,2050,2050,2050,0
20240909,105900,1831265,2050,2050,2050,2050,0
20240909,105800,1831265,2050,2050,2050,2050,0
20240909,105700,1831265,2050,2050,2050,2050,0
20240909,105600,1831265,2050,2050,2050,2050,0
20240909,105500,1831265,2050,2050,2050,2050,0
20240909,105400,1831265,2050,2050,2050,2050,0
20240909,105300,1831265,2050,2050,2050,2050,0
20240909,105200,1831265,2050,2050,2050,2050,0
20240909,105100,1831265,2050,2050,2050,2050,0
20240909,105000,1831265,2050,2050,2050,2050,0
20240909,104900,1831265,2050,2050,2050,2050,0
20240909,104800,1831265,2050,2050,2050,2050,0
20240909,104700,1831265,2050,2050,2050,2050,0
20240909,104600,1831265,2050,2050,2050,2050,0
20240909,104500,1831265,2050,2050,2050,2050,0
20240909,104400,1831265,2050,2050,2050,2050,0
20240909,104300,1831265,2050,2050,2050,2050,0
20240909,104200,1831265,2050,2050,2050,2050,0
20240909,104100,1831265,2050,2050,2050,2050,0
20240909,104000,1831265,2050,2050,2050,2050,5
20240909,103900,1821015,2045,2045,2045,2045,0
20240909,103800,1821015,2045,2045,2045,2045,0
20240909,103700,1821015,2045,2045,2045,2045,50
20240909,103600,1718765,2050,2050,2050,2050,0
20240909,103500,1718765,2050,2050,2050,2050,0
20240909,103400,1718765,2050,2050,2050,2050,0
20240909,103300,1718765,2050,2050,2050,2050,0
20240909,103200,1718765,2050,2050,2050,2050,0
20240909,103100,1718765,2050,2050,2050,2050,0
20240909,103000,1718765,2050,2050,2050,2050,0
20240909,102900,1718765,2050,2050,2050,2050,0
20240909,102800,1718765,2050,2050,2050,2050,0
20240909,102700,1718765,2050,2050,2050,2050,0
20240909,102600,1718765,2050,2050,2050,2050,0
20240909,102500,1718765,2050,2050,2050,2050,0
20240909,102400,1718765,2050,2050,2050,2050,0
20240909,102300,1718765,2050,2050,2050,2050,0
20240909,102200,1718765,2050,2050,2050,2050,0
20240909,102100,1718765,2050,2050,2050,2050,0
20240909,102000,1718765,2050,2050,2050,2050,0
20240909,101900,1718765,2050,2050,2050,2050,0
20240909,101800,1718765,2050,2050,2050,2050,0
20240909,101700,1718765,2050,2050,2050,2050,30
20240909,101600,1657265,2050,2050,2050,2050,0
20240909,101500,1657265,2050,2050,2050,2050,0
20240909,101400,1657265,2050,2050,2050,2050,0
20240909,101300,1657265,2050,2050,2050,2050,0
20240909,101200,1657265,2050,2050,2050,2050,0
20240909,101100,1657265,2050,2050,2050,2050,0
20240909,101000,1657265,2050,2050,2050,2050,0
20240909,100900,1657265,2050,2050,2050,2050,0
20240909,100800,1657265,2050,2050,2050,2050,0
20240909,100700,1657265,2050,2050,2050,2050,0
20240909,100600,1657265,2050,2050,2050,2050,0
20240909,100500,1657265,2050,2050,2050,2050,0
20240909,100400,1657265,2050,2050,2050,2050,0
20240909,100300,1657265,2050,2050,2050,2050,0
20240909,100200,1657265,2050,2050,2050,2050,0
20240909,100100,1657265,2050,2050,2050,2050,0
20240909,100000,1657265,2050,2050,2050,2050,0
20240909,095900,1657265,2050,2050,2050,2050,0
20240909,095800,1657265,2050,2050,2050,2050,0
20240909,095700,1657265,2050,2050,2050,2050,0
20240909,095600,1657265,2050,2050,2050,2050,0
20240909,095500,1657265,2050,2050,2050,2050,0
20240909,095400,1657265,2050,2050,2050,2050,0
20240909,095300,1657265,2050,2045,2050,2045,401
20240909,095200,836600,2050,2050,2050,2050,0
20240909,095100,836600,2050,2050,2050,2050,0
20240909,095000,836600,2050,2050,2050,2050,0
20240909,094900,836600,2050,2050,2050,2050,30
20240909,094800,775100,2050,2050,2050,2050,0
20240909,094700,775100,2050,2050,2050,2050,0
20240909,094600,775100,2050,2050,2050,2050,0
20240909,094500,775100,2050,2050,2050,2050,0
20240909,094400,775100,2050,2050,2050,2050,1
20240909,094300,773050,2045,2045,2045,2045,0
20240909,094200,773050,2045,2045,2045,2045,270
20240909,094100,220900,2050,2050,2050,2050,0
20240909,094000,220900,2050,2050,2050,2050,0
20240909,093900,220900,2050,2050,2050,2050,3
20240909,093800,214750,2050,2050,2050,2050,0
20240909,093700,214750,2050,2050,2050,2050,0
20240909,093600,214750,2050,2050,2050,2050,0
20240909,093500,214750,2050,2050,2050,2050,0
20240909,093400,214750,2050,2050,2050,2050,0
20240909,093300,214750,2050,2050,2050,2050,0
20240909,093200,214750,2050,2050,2050,2050,0
20240909,093100,214750,2050,2050,2050,2050,0
20240909,093000,214750,2050,2050,2050,2050,0
20240909,092900,214750,2050,2050,2050,2050,0
20240909,092800,214750,2050,2050,2050,2050,0
20240909,092700,214750,2050,2050,2050,2050,0
20240909,092600,214750,2050,2050,2050,2050,0
20240909,092500,214750,2050,2050,2050,2050,0
20240909,092400,214750,2050,2050,2050,2050,0
20240909,092300,214750,2050,2050,2050,2050,0
20240909,092200,214750,2050,2050,2050,2050,0
20240909,092100,214750,2050,2050,2050,2050,0
20240909,092000,214750,2050,2050,2050,2050,0
20240909,091900,214750,2050,2050,2050,2050,0
20240909,091800,214750,2050,2050,2050,2050,0
20240909,091700,214750,2050,2050,2050,2050,0
20240909,091600,214750,2050,2050,2050,2050,5
20240909,091500,204500,2045,2045,2045,2045,0
20240909,091400,204500,2045,2045,2045,2045,0
20240909,091300,204500,2045,2045,2045,2045,0
20240909,091200,204500,2045,2045,2045,2045,0
20240909,091100,204500,2045,2045,2045,2045,100
20240909,091000,0,2050,2050,2050,2050,0
20240909,090900,0,2050,2050,2050,2050,0
20240909,090800,0,2050,2050,2050,2050,0
20240909,090700,0,2050,2050,2050,2050,0
20240909,090600,0,2050,2050,2050,2050,0
20240909,090500,0,2050,2050,2050,2050,0
20240909,090400,0,2050,2050,2050,2050,0
20240909,090300,0,2050,2050,2050,2050,0
20240909,090200,0,2050,2050,2050,2050,0
20240909,090100,0,2050,2050,2050,2050,0
20240909,090000,0,2050,2050,2050,2050,0