KissMeData/473370/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213600,3984185,2040,2040,2040,2040,650
20240902,213500,3984185,2040,2040,2040,2040,0
20240902,213400,3984185,2040,2040,2040,2040,0
20240902,213300,3984185,2040,2040,2040,2040,0
20240902,213200,3984185,2040,2040,2040,2040,0
20240902,213100,3984185,2040,2040,2040,2040,0
20240902,213000,3984185,2040,2040,2040,2040,0
20240902,212900,3984185,2040,2040,2040,2040,0
20240902,212800,3984185,2040,2040,2040,2040,0
20240902,212700,3984185,2040,2040,2040,2040,0
20240902,212600,3984185,2040,2040,2040,2040,0
20240902,212500,3984185,2040,2040,2040,2040,0
20240902,212400,3984185,2040,2040,2040,2040,0
20240902,212300,3984185,2040,2040,2040,2040,0
20240902,212200,3984185,2040,2040,2040,2040,0
20240902,212100,3984185,2040,2040,2040,2040,0
20240902,212000,3984185,2040,2040,2040,2040,0
20240902,211900,3984185,2040,2040,2040,2040,0
20240902,211800,3984185,2040,2040,2040,2040,0
20240902,211700,3984185,2040,2040,2040,2040,0
20240902,211600,3984185,2040,2040,2040,2040,0
20240902,211500,3984185,2040,2040,2040,2040,0
20240902,211400,3984185,2040,2040,2040,2040,0
20240902,211300,3984185,2040,2040,2040,2040,0
20240902,211200,3984185,2040,2040,2040,2040,0
20240902,211100,3984185,2040,2040,2040,2040,0
20240902,211000,3984185,2040,2040,2040,2040,0
20240902,210900,3984185,2040,2040,2040,2040,0
20240902,210800,3984185,2040,2040,2040,2040,0
20240902,210700,3984185,2040,2040,2040,2040,0
20240902,210600,3984185,2040,2040,2040,2040,650
20240902,210500,3984185,2040,2040,2040,2040,0
20240902,210400,3984185,2040,2040,2040,2040,0
20240902,210300,3984185,2040,2040,2040,2040,0
20240902,210200,3984185,2040,2040,2040,2040,0
20240902,210100,3984185,2040,2040,2040,2040,0
20240902,210000,3984185,2040,2040,2040,2040,0
20240902,205900,3984185,2040,2040,2040,2040,0
20240902,205800,3984185,2040,2040,2040,2040,0
20240902,205700,3984185,2040,2040,2040,2040,0
20240902,205600,3984185,2040,2040,2040,2040,0
20240902,205500,3984185,2040,2040,2040,2040,0
20240902,205400,3984185,2040,2040,2040,2040,0
20240902,205300,3984185,2040,2040,2040,2040,0
20240902,205200,3984185,2040,2040,2040,2040,0
20240902,205100,3984185,2040,2040,2040,2040,0
20240902,205000,3984185,2040,2040,2040,2040,0
20240902,204900,3984185,2040,2040,2040,2040,0
20240902,204800,3984185,2040,2040,2040,2040,0
20240902,204700,3984185,2040,2040,2040,2040,0
20240902,204600,3984185,2040,2040,2040,2040,0
20240902,204500,3984185,2040,2040,2040,2040,0
20240902,204400,3984185,2040,2040,2040,2040,0
20240902,204300,3984185,2040,2040,2040,2040,0
20240902,204200,3984185,2040,2040,2040,2040,0
20240902,204100,3984185,2040,2040,2040,2040,0
20240902,204000,3984185,2040,2040,2040,2040,0
20240902,203900,3984185,2040,2040,2040,2040,0
20240902,203800,3984185,2040,2040,2040,2040,0
20240902,203700,3984185,2040,2040,2040,2040,0
20240902,203600,3984185,2040,2040,2040,2040,650
20240902,203500,3984185,2040,2040,2040,2040,0
20240902,203400,3984185,2040,2040,2040,2040,0
20240902,203300,3984185,2040,2040,2040,2040,0
20240902,203200,3984185,2040,2040,2040,2040,0
20240902,203100,3984185,2040,2040,2040,2040,0
20240902,203000,3984185,2040,2040,2040,2040,0
20240902,202900,3984185,2040,2040,2040,2040,0
20240902,202800,3984185,2040,2040,2040,2040,0
20240902,202700,3984185,2040,2040,2040,2040,0
20240902,202600,3984185,2040,2040,2040,2040,0
20240902,202500,3984185,2040,2040,2040,2040,0
20240902,202400,3984185,2040,2040,2040,2040,0
20240902,202300,3984185,2040,2040,2040,2040,0
20240902,202200,3984185,2040,2040,2040,2040,0
20240902,202100,3984185,2040,2040,2040,2040,0
20240902,202000,3984185,2040,2040,2040,2040,0
20240902,201900,3984185,2040,2040,2040,2040,0
20240902,201800,3984185,2040,2040,2040,2040,0
20240902,201700,3984185,2040,2040,2040,2040,0
20240902,201600,3984185,2040,2040,2040,2040,0
20240902,201500,3984185,2040,2040,2040,2040,0
20240902,201400,3984185,2040,2040,2040,2040,0
20240902,201300,3984185,2040,2040,2040,2040,0
20240902,201200,3984185,2040,2040,2040,2040,0
20240902,201100,3984185,2040,2040,2040,2040,0
20240902,201000,3984185,2040,2040,2040,2040,0
20240902,200900,3984185,2040,2040,2040,2040,0
20240902,200800,3984185,2040,2040,2040,2040,0
20240902,200700,3984185,2040,2040,2040,2040,0
20240902,200600,3984185,2040,2040,2040,2040,650
20240902,200500,3984185,2040,2040,2040,2040,0
20240902,200400,3984185,2040,2040,2040,2040,0
20240902,200300,3984185,2040,2040,2040,2040,0
20240902,200200,3984185,2040,2040,2040,2040,0
20240902,200100,3984185,2040,2040,2040,2040,0
20240902,200000,3984185,2040,2040,2040,2040,0
20240902,195900,3984185,2040,2040,2040,2040,0
20240902,195800,3984185,2040,2040,2040,2040,0
20240902,195700,3984185,2040,2040,2040,2040,0
20240902,195600,3984185,2040,2040,2040,2040,0
20240902,195500,3984185,2040,2040,2040,2040,0
20240902,195400,3984185,2040,2040,2040,2040,0
20240902,195300,3984185,2040,2040,2040,2040,0
20240902,195200,3984185,2040,2040,2040,2040,0
20240902,195100,3984185,2040,2040,2040,2040,0
20240902,195000,3984185,2040,2040,2040,2040,0
20240902,194900,3984185,2040,2040,2040,2040,0
20240902,194800,3984185,2040,2040,2040,2040,0
20240902,194700,3984185,2040,2040,2040,2040,0
20240902,194600,3984185,2040,2040,2040,2040,0
20240902,194500,3984185,2040,2040,2040,2040,0
20240902,194400,3984185,2040,2040,2040,2040,0
20240902,194300,3984185,2040,2040,2040,2040,0
20240902,194200,3984185,2040,2040,2040,2040,0
20240902,194100,3984185,2040,2040,2040,2040,0
20240902,194000,3984185,2040,2040,2040,2040,0
20240902,193900,3984185,2040,2040,2040,2040,0
20240902,193800,3984185,2040,2040,2040,2040,0
20240902,193700,3984185,2040,2040,2040,2040,0
20240902,193600,3984185,2040,2040,2040,2040,650
20240902,193500,3984185,2040,2040,2040,2040,0
20240902,193400,3984185,2040,2040,2040,2040,0
20240902,193300,3984185,2040,2040,2040,2040,0
20240902,193200,3984185,2040,2040,2040,2040,0
20240902,193100,3984185,2040,2040,2040,2040,0
20240902,193000,3984185,2040,2040,2040,2040,0
20240902,192900,3984185,2040,2040,2040,2040,0
20240902,192800,3984185,2040,2040,2040,2040,0
20240902,192700,3984185,2040,2040,2040,2040,0
20240902,192600,3984185,2040,2040,2040,2040,0
20240902,192500,3984185,2040,2040,2040,2040,0
20240902,192400,3984185,2040,2040,2040,2040,0
20240902,192300,3984185,2040,2040,2040,2040,0
20240902,192200,3984185,2040,2040,2040,2040,0
20240902,192100,3984185,2040,2040,2040,2040,0
20240902,192000,3984185,2040,2040,2040,2040,0
20240902,191900,3984185,2040,2040,2040,2040,0
20240902,191800,3984185,2040,2040,2040,2040,0
20240902,191700,3984185,2040,2040,2040,2040,0
20240902,191600,3984185,2040,2040,2040,2040,0
20240902,191500,3984185,2040,2040,2040,2040,0
20240902,191400,3984185,2040,2040,2040,2040,0
20240902,191300,3984185,2040,2040,2040,2040,0
20240902,191200,3984185,2040,2040,2040,2040,0
20240902,191100,3984185,2040,2040,2040,2040,0
20240902,191000,3984185,2040,2040,2040,2040,0
20240902,190900,3984185,2040,2040,2040,2040,0
20240902,190800,3984185,2040,2040,2040,2040,0
20240902,190700,3984185,2040,2040,2040,2040,0
20240902,190600,3984185,2040,2040,2040,2040,650
20240902,190500,3984185,2040,2040,2040,2040,0
20240902,190400,3984185,2040,2040,2040,2040,0
20240902,190300,3984185,2040,2040,2040,2040,0
20240902,190200,3984185,2040,2040,2040,2040,0
20240902,190100,3984185,2040,2040,2040,2040,0
20240902,190000,3984185,2040,2040,2040,2040,0
20240902,185900,3984185,2040,2040,2040,2040,0
20240902,185800,3984185,2040,2040,2040,2040,0
20240902,185700,3984185,2040,2040,2040,2040,0
20240902,185600,3984185,2040,2040,2040,2040,0
20240902,185500,3984185,2040,2040,2040,2040,0
20240902,185400,3984185,2040,2040,2040,2040,0
20240902,185300,3984185,2040,2040,2040,2040,0
20240902,185200,3984185,2040,2040,2040,2040,0
20240902,185100,3984185,2040,2040,2040,2040,0
20240902,185000,3984185,2040,2040,2040,2040,0
20240902,184900,3984185,2040,2040,2040,2040,0
20240902,184800,3984185,2040,2040,2040,2040,0
20240902,184700,3984185,2040,2040,2040,2040,0
20240902,184600,3984185,2040,2040,2040,2040,0
20240902,184500,3984185,2040,2040,2040,2040,0
20240902,184400,3984185,2040,2040,2040,2040,0
20240902,184300,3984185,2040,2040,2040,2040,0
20240902,184200,3984185,2040,2040,2040,2040,0
20240902,184100,3984185,2040,2040,2040,2040,0
20240902,184000,3984185,2040,2040,2040,2040,0
20240902,183900,3984185,2040,2040,2040,2040,0
20240902,183800,3984185,2040,2040,2040,2040,0
20240902,183700,3984185,2040,2040,2040,2040,0
20240902,183600,3984185,2040,2040,2040,2040,650
20240902,183500,3984185,2040,2040,2040,2040,0
20240902,183400,3984185,2040,2040,2040,2040,0
20240902,183300,3984185,2040,2040,2040,2040,0
20240902,183200,3984185,2040,2040,2040,2040,0
20240902,183100,3984185,2040,2040,2040,2040,0
20240902,183000,3984185,2040,2040,2040,2040,0
20240902,182900,3984185,2040,2040,2040,2040,0
20240902,182800,3984185,2040,2040,2040,2040,0
20240902,182700,3984185,2040,2040,2040,2040,0
20240902,182600,3984185,2040,2040,2040,2040,0
20240902,182500,3984185,2040,2040,2040,2040,0
20240902,182400,3984185,2040,2040,2040,2040,0
20240902,182300,3984185,2040,2040,2040,2040,0
20240902,182200,3984185,2040,2040,2040,2040,0
20240902,182100,3984185,2040,2040,2040,2040,0
20240902,182000,3984185,2040,2040,2040,2040,0
20240902,181900,3984185,2040,2040,2040,2040,0
20240902,181800,3984185,2040,2040,2040,2040,0
20240902,181700,3984185,2040,2040,2040,2040,0
20240902,181600,3984185,2040,2040,2040,2040,0
20240902,181500,3984185,2040,2040,2040,2040,0
20240902,181400,3984185,2040,2040,2040,2040,0
20240902,181300,3984185,2040,2040,2040,2040,0
20240902,181200,3984185,2040,2040,2040,2040,0
20240902,181100,3984185,2040,2040,2040,2040,0
20240902,181000,3984185,2040,2040,2040,2040,0
20240902,180900,3984185,2040,2040,2040,2040,0
20240902,180800,3984185,2040,2040,2040,2040,0
20240902,180700,3984185,2040,2040,2040,2040,0
20240902,180600,3984185,2040,2040,2040,2040,650
20240902,180500,3984185,2040,2040,2040,2040,0
20240902,180400,3984185,2040,2040,2040,2040,0
20240902,180300,3984185,2040,2040,2040,2040,0
20240902,180200,3984185,2040,2040,2040,2040,0
20240902,180100,3984185,2040,2040,2040,2040,0
20240902,180000,3984185,2040,2040,2040,2040,0
20240902,175900,3984185,2040,2040,2040,2040,0
20240902,175800,3984185,2040,2040,2040,2040,0
20240902,175700,3984185,2040,2040,2040,2040,0
20240902,175600,3984185,2040,2040,2040,2040,0
20240902,175500,3984185,2040,2040,2040,2040,0
20240902,175400,3984185,2040,2040,2040,2040,0
20240902,175300,3984185,2040,2040,2040,2040,0
20240902,175200,3984185,2040,2040,2040,2040,0
20240902,175100,3984185,2040,2040,2040,2040,0
20240902,175000,3984185,2040,2040,2040,2040,0
20240902,174900,3984185,2040,2040,2040,2040,0
20240902,174800,3984185,2040,2040,2040,2040,0
20240902,174700,3984185,2040,2040,2040,2040,0
20240902,174600,3984185,2040,2040,2040,2040,0
20240902,174500,3984185,2040,2040,2040,2040,0
20240902,174400,3984185,2040,2040,2040,2040,0
20240902,174300,3984185,2040,2040,2040,2040,0
20240902,174200,3984185,2040,2040,2040,2040,0
20240902,174100,3984185,2040,2040,2040,2040,0
20240902,174000,3984185,2040,2040,2040,2040,0
20240902,173900,3984185,2040,2040,2040,2040,0
20240902,173800,3984185,2040,2040,2040,2040,0
20240902,173700,3984185,2040,2040,2040,2040,0
20240902,173600,3984185,2040,2040,2040,2040,650
20240902,173500,3984185,2040,2040,2040,2040,0
20240902,173400,3984185,2040,2040,2040,2040,0
20240902,173300,3984185,2040,2040,2040,2040,0
20240902,173200,3984185,2040,2040,2040,2040,0
20240902,173100,3984185,2040,2040,2040,2040,0
20240902,173000,3984185,2040,2040,2040,2040,0
20240902,172900,3984185,2040,2040,2040,2040,0
20240902,172800,3984185,2040,2040,2040,2040,0
20240902,172700,3984185,2040,2040,2040,2040,0
20240902,172600,3984185,2040,2040,2040,2040,0
20240902,172500,3984185,2040,2040,2040,2040,0
20240902,172400,3984185,2040,2040,2040,2040,0
20240902,172300,3984185,2040,2040,2040,2040,0
20240902,172200,3984185,2040,2040,2040,2040,0
20240902,172100,3984185,2040,2040,2040,2040,0
20240902,172000,3984185,2040,2040,2040,2040,0
20240902,171900,3984185,2040,2040,2040,2040,0
20240902,171800,3984185,2040,2040,2040,2040,0
20240902,171700,3984185,2040,2040,2040,2040,0
20240902,171600,3984185,2040,2040,2040,2040,0
20240902,171500,3984185,2040,2040,2040,2040,0
20240902,171400,3984185,2040,2040,2040,2040,0
20240902,171300,3984185,2040,2040,2040,2040,0
20240902,171200,3984185,2040,2040,2040,2040,0
20240902,171100,3984185,2040,2040,2040,2040,0
20240902,171000,3984185,2040,2040,2040,2040,0
20240902,170900,3984185,2040,2040,2040,2040,0
20240902,170800,3984185,2040,2040,2040,2040,0
20240902,170700,3984185,2040,2040,2040,2040,0
20240902,170600,3984185,2040,2040,2040,2040,650
20240902,170500,3984185,2040,2040,2040,2040,0
20240902,170400,3984185,2040,2040,2040,2040,0
20240902,170300,3984185,2040,2040,2040,2040,0
20240902,170200,3984185,2040,2040,2040,2040,0
20240902,170100,3984185,2040,2040,2040,2040,0
20240902,170000,3984185,2040,2040,2040,2040,0
20240902,165900,3984185,2040,2040,2040,2040,0
20240902,165800,3984185,2040,2040,2040,2040,0
20240902,165700,3984185,2040,2040,2040,2040,0
20240902,165600,3984185,2040,2040,2040,2040,0
20240902,165500,3984185,2040,2040,2040,2040,0
20240902,165400,3984185,2040,2040,2040,2040,0
20240902,165300,3984185,2040,2040,2040,2040,0
20240902,165200,3984185,2040,2040,2040,2040,0
20240902,165100,3984185,2040,2040,2040,2040,0
20240902,165000,3984185,2040,2040,2040,2040,0
20240902,164900,3984185,2040,2040,2040,2040,0
20240902,164800,3984185,2040,2040,2040,2040,0
20240902,164700,3984185,2040,2040,2040,2040,0
20240902,164600,3984185,2040,2040,2040,2040,0
20240902,164500,3984185,2040,2040,2040,2040,0
20240902,164400,3984185,2040,2040,2040,2040,0
20240902,164300,3984185,2040,2040,2040,2040,0
20240902,164200,3984185,2040,2040,2040,2040,0
20240902,164100,3984185,2040,2040,2040,2040,0
20240902,164000,3984185,2040,2040,2040,2040,0
20240902,163900,3984185,2040,2040,2040,2040,0
20240902,163800,3984185,2040,2040,2040,2040,0
20240902,163700,3984185,2040,2040,2040,2040,0
20240902,163600,3984185,2040,2040,2040,2040,650
20240902,163500,3984185,2040,2040,2040,2040,0
20240902,163400,3984185,2040,2040,2040,2040,0
20240902,163300,3984185,2040,2040,2040,2040,0
20240902,163200,3984185,2040,2040,2040,2040,0
20240902,163100,3984185,2040,2040,2040,2040,0
20240902,163000,3984185,2040,2040,2040,2040,0
20240902,162900,3984185,2040,2040,2040,2040,0
20240902,162800,3984185,2040,2040,2040,2040,0
20240902,162700,3984185,2040,2040,2040,2040,0
20240902,162600,3984185,2040,2040,2040,2040,0
20240902,162500,3984185,2040,2040,2040,2040,0
20240902,162400,3984185,2040,2040,2040,2040,0
20240902,162300,3984185,2040,2040,2040,2040,0
20240902,162200,3984185,2040,2040,2040,2040,0
20240902,162100,3984185,2040,2040,2040,2040,0
20240902,162000,3984185,2040,2040,2040,2040,0
20240902,161900,3984185,2040,2040,2040,2040,0
20240902,161800,3984185,2040,2040,2040,2040,0
20240902,161700,3984185,2040,2040,2040,2040,0
20240902,161600,3984185,2040,2040,2040,2040,0
20240902,161500,3984185,2040,2040,2040,2040,0
20240902,161400,3984185,2040,2040,2040,2040,0
20240902,161300,3984185,2040,2040,2040,2040,0
20240902,161200,3984185,2040,2040,2040,2040,0
20240902,161100,3984185,2040,2040,2040,2040,0
20240902,161000,3984185,2040,2040,2040,2040,0
20240902,160900,3984185,2040,2040,2040,2040,0
20240902,160800,3984185,2040,2040,2040,2040,0
20240902,160700,3984185,2040,2040,2040,2040,0
20240902,160600,3984185,2040,2040,2040,2040,650
20240902,160500,3984185,2040,2040,2040,2040,0
20240902,160400,3984185,2040,2040,2040,2040,0
20240902,160300,3984185,2040,2040,2040,2040,0
20240902,160200,3984185,2040,2040,2040,2040,0
20240902,160100,3984185,2040,2040,2040,2040,0
20240902,160000,3984185,2040,2040,2040,2040,0
20240902,155900,3984185,2040,2040,2040,2040,0
20240902,155800,3984185,2040,2040,2040,2040,0
20240902,155700,3984185,2040,2040,2040,2040,0
20240902,155600,3984185,2040,2040,2040,2040,0
20240902,155500,3984185,2040,2040,2040,2040,0
20240902,155400,3984185,2040,2040,2040,2040,0
20240902,155300,3984185,2040,2040,2040,2040,0
20240902,155200,3984185,2040,2040,2040,2040,0
20240902,155100,3984185,2040,2040,2040,2040,0
20240902,155000,3984185,2040,2040,2040,2040,0
20240902,154900,3984185,2040,2040,2040,2040,0
20240902,154800,3984185,2040,2040,2040,2040,0
20240902,154700,3984185,2040,2040,2040,2040,0
20240902,154600,3984185,2040,2040,2040,2040,0
20240902,154500,3984185,2040,2040,2040,2040,0
20240902,154400,3984185,2040,2040,2040,2040,0
20240902,154300,3984185,2040,2040,2040,2040,0
20240902,154200,3984185,2040,2040,2040,2040,0
20240902,154100,3984185,2040,2040,2040,2040,0
20240902,154000,3984185,2040,2040,2040,2040,0
20240902,153900,3984185,2040,2040,2040,2040,0
20240902,153800,3984185,2040,2040,2040,2040,0
20240902,153700,3984185,2040,2040,2040,2040,0
20240902,153600,3984185,2040,2040,2040,2040,650
20240902,153500,3984185,2040,2040,2040,2040,0
20240902,153400,3984185,2040,2040,2040,2040,0
20240902,153300,3984185,2040,2040,2040,2040,0
20240902,153200,3984185,2040,2040,2040,2040,0
20240902,153100,3984185,2040,2040,2040,2040,0
20240902,153000,3984185,2040,2040,2040,2040,0
20240902,152900,3984185,2040,2040,2040,2040,0
20240902,152800,3984185,2040,2040,2040,2040,0
20240902,152700,3984185,2040,2040,2040,2040,0
20240902,152600,3984185,2040,2040,2040,2040,0
20240902,152500,3984185,2040,2040,2040,2040,0
20240902,152400,3984185,2040,2040,2040,2040,0
20240902,152300,3984185,2040,2040,2040,2040,0
20240902,152200,3984185,2040,2040,2040,2040,0
20240902,152100,3984185,2040,2040,2040,2040,0
20240902,152000,3984185,2040,2040,2040,2040,0
20240902,151900,3984185,2040,2040,2040,2040,0
20240902,151800,3984185,2040,2040,2040,2040,0
20240902,151700,3984185,2040,2040,2040,2040,0
20240902,151600,3984185,2040,2040,2040,2040,0
20240902,151500,3984185,2040,2040,2040,2040,0
20240902,151400,3984185,2040,2040,2040,2040,0
20240902,151300,3984185,2040,2040,2040,2040,0
20240902,151200,3984185,2040,2040,2040,2040,0
20240902,151100,3984185,2040,2040,2040,2040,0
20240902,151000,3984185,2040,2040,2040,2040,0
20240902,150900,3984185,2040,2040,2040,2040,0
20240902,150800,3984185,2040,2040,2040,2040,0
20240902,150700,3984185,2040,2040,2040,2040,0
20240902,150600,3984185,2040,2040,2040,2040,0
20240902,150500,3984185,2040,2040,2040,2040,0
20240902,150400,3984185,2040,2040,2040,2040,0
20240902,150300,3984185,2040,2040,2040,2040,0
20240902,150200,3984185,2040,2040,2040,2040,0
20240902,150100,3984185,2040,2040,2040,2040,0
20240902,150000,3984185,2040,2040,2040,2040,0
20240902,145900,3984185,2040,2040,2040,2040,0
20240902,145800,3984185,2040,2040,2040,2040,0
20240902,145700,3984185,2040,2040,2040,2040,0
20240902,145600,3984185,2040,2040,2040,2040,0
20240902,145500,3984185,2040,2040,2040,2040,0
20240902,145400,3984185,2040,2040,2040,2040,0
20240902,145300,3984185,2040,2040,2040,2040,0
20240902,145200,3984185,2040,2040,2040,2040,0
20240902,145100,3984185,2040,2040,2040,2040,0
20240902,145000,3984185,2040,2040,2040,2040,0
20240902,144900,3984185,2040,2040,2040,2040,0
20240902,144800,3984185,2040,2040,2040,2040,0
20240902,144700,3984185,2040,2040,2040,2040,0
20240902,144600,3984185,2040,2040,2040,2040,0
20240902,144500,3984185,2040,2040,2040,2040,0
20240902,144400,3984185,2040,2040,2040,2040,0
20240902,144300,3984185,2040,2040,2040,2040,0
20240902,144200,3984185,2040,2040,2040,2040,0
20240902,144100,3984185,2040,2040,2040,2040,0
20240902,144000,3984185,2040,2040,2040,2040,650
20240902,143900,2658185,2040,2040,2040,2040,0
20240902,143800,2658185,2040,2040,2040,2040,0
20240902,143700,2658185,2040,2040,2040,2040,0
20240902,143600,2658185,2040,2040,2040,2040,0
20240902,143500,2658185,2040,2040,2040,2040,0
20240902,143400,2658185,2040,2040,2040,2040,0
20240902,143300,2658185,2040,2040,2040,2040,0
20240902,143200,2658185,2040,2040,2040,2040,0
20240902,143100,2658185,2040,2040,2040,2040,0
20240902,143000,2658185,2040,2040,2040,2040,0
20240902,142900,2658185,2040,2040,2040,2040,10
20240902,142800,2637785,2040,2040,2040,2040,0
20240902,142700,2637785,2040,2040,2040,2040,0
20240902,142600,2637785,2040,2040,2040,2040,0
20240902,142500,2637785,2040,2040,2040,2040,0
20240902,142400,2637785,2040,2040,2040,2040,0
20240902,142300,2637785,2040,2040,2040,2040,0
20240902,142200,2637785,2040,2040,2040,2040,0
20240902,142100,2637785,2040,2040,2040,2040,0
20240902,142000,2637785,2040,2040,2040,2040,0
20240902,141900,2637785,2040,2040,2040,2040,0
20240902,141800,2637785,2040,2040,2040,2040,0
20240902,141700,2637785,2040,2040,2040,2040,0
20240902,141600,2637785,2040,2040,2040,2040,0
20240902,141500,2637785,2040,2040,2040,2040,0
20240902,141400,2637785,2040,2040,2040,2040,0
20240902,141300,2637785,2040,2040,2040,2040,0
20240902,141200,2637785,2040,2040,2040,2040,0
20240902,141100,2637785,2040,2040,2040,2040,0
20240902,141000,2637785,2040,2040,2040,2040,0
20240902,140900,2637785,2040,2040,2040,2040,0
20240902,140800,2637785,2040,2040,2040,2040,0
20240902,140700,2637785,2040,2040,2040,2040,0
20240902,140600,2637785,2040,2040,2040,2040,0
20240902,140500,2637785,2040,2040,2040,2040,0
20240902,140400,2637785,2040,2040,2040,2040,0
20240902,140300,2637785,2040,2040,2040,2040,0
20240902,140200,2637785,2040,2040,2040,2040,0
20240902,140100,2637785,2040,2040,2040,2040,0
20240902,140000,2637785,2040,2040,2040,2040,0
20240902,135900,2637785,2040,2040,2040,2040,0
20240902,135800,2637785,2040,2040,2040,2040,0
20240902,135700,2637785,2040,2040,2040,2040,0
20240902,135600,2637785,2040,2040,2040,2040,0
20240902,135500,2637785,2040,2040,2040,2040,0
20240902,135400,2637785,2040,2040,2040,2040,0
20240902,135300,2637785,2040,2040,2040,2040,0
20240902,135200,2637785,2040,2040,2040,2040,0
20240902,135100,2637785,2040,2040,2040,2040,0
20240902,135000,2637785,2040,2040,2040,2040,0
20240902,134900,2637785,2040,2040,2040,2040,0
20240902,134800,2637785,2040,2040,2040,2040,0
20240902,134700,2637785,2040,2040,2040,2040,0
20240902,134600,2637785,2040,2040,2040,2040,0
20240902,134500,2637785,2040,2040,2040,2040,0
20240902,134400,2637785,2040,2040,2040,2040,0
20240902,134300,2637785,2040,2040,2040,2040,0
20240902,134200,2637785,2040,2040,2040,2040,0
20240902,134100,2637785,2040,2040,2040,2040,0
20240902,134000,2637785,2040,2040,2040,2040,0
20240902,133900,2637785,2040,2040,2040,2040,0
20240902,133800,2637785,2040,2040,2040,2040,0
20240902,133700,2637785,2040,2040,2040,2040,0
20240902,133600,2637785,2040,2040,2040,2040,0
20240902,133500,2637785,2040,2040,2040,2040,0
20240902,133400,2637785,2040,2040,2040,2040,0
20240902,133300,2637785,2040,2040,2040,2040,0
20240902,133200,2637785,2040,2040,2040,2040,0
20240902,133100,2637785,2040,2040,2040,2040,0
20240902,133000,2637785,2040,2040,2040,2040,0
20240902,132900,2637785,2040,2040,2040,2040,0
20240902,132800,2637785,2040,2040,2040,2040,0
20240902,132700,2637785,2040,2040,2040,2040,0
20240902,132600,2637785,2040,2040,2040,2040,0
20240902,132500,2637785,2040,2040,2040,2040,0
20240902,132400,2637785,2040,2040,2040,2040,0
20240902,132300,2637785,2040,2040,2040,2040,0
20240902,132200,2637785,2040,2040,2040,2040,0
20240902,132100,2637785,2040,2040,2040,2040,0
20240902,132000,2637785,2040,2040,2040,2040,0
20240902,131900,2637785,2040,2040,2040,2040,0
20240902,131800,2637785,2040,2040,2040,2040,0
20240902,131700,2637785,2040,2040,2040,2040,0
20240902,131600,2637785,2040,2040,2040,2040,0
20240902,131500,2637785,2040,2040,2040,2040,0
20240902,131400,2637785,2040,2040,2040,2040,0
20240902,131300,2637785,2040,2040,2040,2040,0
20240902,131200,2637785,2040,2040,2040,2040,0
20240902,131100,2637785,2040,2040,2040,2040,0
20240902,131000,2637785,2040,2040,2040,2040,0
20240902,130900,2637785,2040,2040,2040,2040,0
20240902,130800,2637785,2040,2040,2040,2040,0
20240902,130700,2637785,2040,2040,2040,2040,0
20240902,130600,2637785,2040,2040,2040,2040,0
20240902,130500,2637785,2040,2040,2040,2040,40
20240902,130400,2556185,2045,2045,2045,2045,0
20240902,130300,2556185,2045,2045,2045,2045,0
20240902,130200,2556185,2045,2045,2045,2045,0
20240902,130100,2556185,2045,2045,2045,2045,0
20240902,130000,2556185,2045,2045,2045,2045,0
20240902,125900,2556185,2045,2045,2045,2045,0
20240902,125800,2556185,2045,2045,2045,2045,0
20240902,125700,2556185,2045,2045,2045,2045,0
20240902,125600,2556185,2045,2045,2045,2045,0
20240902,125500,2556185,2045,2045,2045,2045,7
20240902,125400,2541870,2040,2040,2040,2040,0
20240902,125300,2541870,2040,2040,2040,2040,0
20240902,125200,2541870,2040,2040,2040,2040,0
20240902,125100,2541870,2040,2040,2040,2040,0
20240902,125000,2541870,2040,2040,2040,2040,0
20240902,124900,2541870,2040,2040,2040,2040,0
20240902,124800,2541870,2040,2040,2040,2040,0
20240902,124700,2541870,2040,2040,2040,2040,0
20240902,124600,2541870,2040,2040,2040,2040,0
20240902,124500,2541870,2040,2040,2040,2040,0
20240902,124400,2541870,2040,2040,2040,2040,0
20240902,124300,2541870,2040,2040,2040,2040,0
20240902,124200,2541870,2040,2040,2040,2040,0
20240902,124100,2541870,2040,2040,2040,2040,0
20240902,124000,2541870,2040,2040,2040,2040,0
20240902,123900,2541870,2040,2040,2040,2040,0
20240902,123800,2541870,2040,2040,2040,2040,0
20240902,123700,2541870,2040,2040,2040,2040,0
20240902,123600,2541870,2040,2040,2040,2040,0
20240902,123500,2541870,2040,2040,2040,2040,0
20240902,123400,2541870,2040,2040,2040,2040,0
20240902,123300,2541870,2040,2040,2040,2040,0
20240902,123200,2541870,2040,2040,2040,2040,0
20240902,123100,2541870,2040,2040,2040,2040,0
20240902,123000,2541870,2040,2040,2040,2040,0
20240902,122900,2541870,2040,2040,2040,2040,0
20240902,122800,2541870,2040,2040,2040,2040,0
20240902,122700,2541870,2040,2040,2040,2040,0
20240902,122600,2541870,2040,2040,2040,2040,0
20240902,122500,2541870,2040,2040,2040,2040,0
20240902,122400,2541870,2040,2040,2040,2040,0
20240902,122300,2541870,2040,2040,2040,2040,0
20240902,122200,2541870,2040,2040,2040,2040,0
20240902,122100,2541870,2040,2040,2040,2040,0
20240902,122000,2541870,2040,2040,2040,2040,0
20240902,121900,2541870,2040,2040,2040,2040,0
20240902,121800,2541870,2040,2040,2040,2040,0
20240902,121700,2541870,2040,2040,2040,2040,0
20240902,121600,2541870,2040,2040,2040,2040,0
20240902,121500,2541870,2040,2040,2040,2040,0
20240902,121400,2541870,2040,2040,2040,2040,0
20240902,121300,2541870,2040,2040,2040,2040,0
20240902,121200,2541870,2040,2040,2040,2040,0
20240902,121100,2541870,2040,2040,2040,2040,0
20240902,121000,2541870,2040,2040,2040,2040,0
20240902,120900,2541870,2040,2040,2040,2040,0
20240902,120800,2541870,2040,2040,2040,2040,0
20240902,120700,2541870,2040,2040,2040,2040,0
20240902,120600,2541870,2040,2040,2040,2040,0
20240902,120500,2541870,2040,2040,2040,2040,0
20240902,120400,2541870,2040,2040,2040,2040,0
20240902,120300,2541870,2040,2040,2040,2040,0
20240902,120200,2541870,2040,2040,2040,2040,0
20240902,120100,2541870,2040,2040,2040,2040,0
20240902,120000,2541870,2040,2040,2040,2040,0
20240902,115900,2541870,2040,2040,2040,2040,0
20240902,115800,2541870,2040,2040,2040,2040,0
20240902,115700,2541870,2040,2040,2040,2040,0
20240902,115600,2541870,2040,2040,2040,2040,0
20240902,115500,2541870,2040,2040,2040,2040,0
20240902,115400,2541870,2040,2040,2040,2040,0
20240902,115300,2541870,2040,2040,2040,2040,0
20240902,115200,2541870,2040,2040,2040,2040,0
20240902,115100,2541870,2040,2040,2040,2040,0
20240902,115000,2541870,2040,2040,2040,2040,0
20240902,114900,2541870,2040,2040,2040,2040,0
20240902,114800,2541870,2040,2040,2040,2040,0
20240902,114700,2541870,2040,2040,2040,2040,0
20240902,114600,2541870,2040,2040,2040,2040,0
20240902,114500,2541870,2040,2040,2040,2040,0
20240902,114400,2541870,2040,2040,2040,2040,0
20240902,114300,2541870,2040,2040,2040,2040,0
20240902,114200,2541870,2040,2040,2040,2040,0
20240902,114100,2541870,2040,2040,2040,2040,0
20240902,114000,2541870,2040,2040,2040,2040,0
20240902,113900,2541870,2040,2040,2040,2040,0
20240902,113800,2541870,2040,2040,2040,2040,0
20240902,113700,2541870,2040,2040,2040,2040,0
20240902,113600,2541870,2040,2040,2040,2040,0
20240902,113500,2541870,2040,2040,2040,2040,0
20240902,113400,2541870,2040,2040,2040,2040,0
20240902,113300,2541870,2040,2040,2040,2040,0
20240902,113200,2541870,2040,2040,2040,2040,0
20240902,113100,2541870,2040,2040,2040,2040,0
20240902,113000,2541870,2040,2040,2040,2040,0
20240902,112900,2541870,2040,2040,2040,2040,0
20240902,112800,2541870,2040,2040,2040,2040,0
20240902,112700,2541870,2040,2040,2040,2040,0
20240902,112600,2541870,2040,2040,2040,2040,0
20240902,112500,2541870,2040,2040,2040,2040,0
20240902,112400,2541870,2040,2040,2040,2040,0
20240902,112300,2541870,2040,2040,2040,2040,0
20240902,112200,2541870,2040,2040,2040,2040,0
20240902,112100,2541870,2040,2040,2040,2040,0
20240902,112000,2541870,2040,2040,2040,2040,0
20240902,111900,2541870,2040,2040,2040,2040,0
20240902,111800,2541870,2040,2040,2040,2040,0
20240902,111700,2541870,2040,2040,2040,2040,0
20240902,111600,2541870,2040,2040,2040,2040,0
20240902,111500,2541870,2040,2040,2040,2040,0
20240902,111400,2541870,2040,2040,2040,2040,0
20240902,111300,2541870,2040,2040,2040,2040,0
20240902,111200,2541870,2040,2040,2040,2040,0
20240902,111100,2541870,2040,2040,2040,2040,0
20240902,111000,2541870,2040,2040,2040,2040,0
20240902,110900,2541870,2040,2040,2040,2040,0
20240902,110800,2541870,2040,2040,2040,2040,0
20240902,110700,2541870,2040,2040,2040,2040,0
20240902,110600,2541870,2040,2040,2040,2040,0
20240902,110500,2541870,2040,2040,2040,2040,0
20240902,110400,2541870,2040,2040,2040,2040,0
20240902,110300,2541870,2040,2040,2040,2040,0
20240902,110200,2541870,2040,2040,2040,2040,0
20240902,110100,2541870,2040,2040,2040,2040,0
20240902,110000,2541870,2040,2040,2040,2040,0
20240902,105900,2541870,2040,2040,2040,2040,0
20240902,105800,2541870,2040,2040,2040,2040,0
20240902,105700,2541870,2040,2040,2040,2040,0
20240902,105600,2541870,2040,2040,2040,2040,0
20240902,105500,2541870,2040,2040,2040,2040,0
20240902,105400,2541870,2040,2040,2040,2040,0
20240902,105300,2541870,2040,2040,2040,2040,0
20240902,105200,2541870,2040,2040,2040,2040,0
20240902,105100,2541870,2040,2040,2040,2040,0
20240902,105000,2541870,2040,2040,2040,2040,0
20240902,104900,2541870,2040,2040,2040,2040,0
20240902,104800,2541870,2040,2040,2040,2040,0
20240902,104700,2541870,2040,2040,2040,2040,0
20240902,104600,2541870,2040,2040,2040,2040,0
20240902,104500,2541870,2040,2040,2040,2040,0
20240902,104400,2541870,2040,2040,2040,2040,0
20240902,104300,2541870,2040,2040,2040,2040,0
20240902,104200,2541870,2040,2040,2040,2040,0
20240902,104100,2541870,2040,2040,2040,2040,0
20240902,104000,2541870,2040,2040,2040,2040,0
20240902,103900,2541870,2040,2040,2040,2040,0
20240902,103800,2541870,2040,2040,2040,2040,0
20240902,103700,2541870,2040,2040,2040,2040,0
20240902,103600,2541870,2040,2040,2040,2040,0
20240902,103500,2541870,2040,2040,2040,2040,0
20240902,103400,2541870,2040,2040,2040,2040,0
20240902,103300,2541870,2040,2040,2040,2040,0
20240902,103200,2541870,2040,2040,2040,2040,0
20240902,103100,2541870,2040,2040,2040,2040,0
20240902,103000,2541870,2040,2040,2040,2040,0
20240902,102900,2541870,2040,2040,2040,2040,0
20240902,102800,2541870,2040,2040,2040,2040,0
20240902,102700,2541870,2040,2040,2040,2040,0
20240902,102600,2541870,2040,2040,2040,2040,0
20240902,102500,2541870,2040,2040,2040,2040,0
20240902,102400,2541870,2040,2040,2040,2040,0
20240902,102300,2541870,2040,2040,2040,2040,0
20240902,102200,2541870,2040,2040,2040,2040,100
20240902,102100,2337870,2040,2040,2040,2040,190
20240902,102000,1950270,2045,2045,2045,2045,0
20240902,101900,1950270,2045,2045,2045,2045,0
20240902,101800,1950270,2045,2045,2045,2045,0
20240902,101700,1950270,2045,2045,2045,2045,0
20240902,101600,1950270,2045,2045,2045,2045,0
20240902,101500,1950270,2045,2045,2045,2045,0
20240902,101400,1950270,2045,2045,2045,2045,0
20240902,101300,1950270,2045,2045,2045,2045,0
20240902,101200,1950270,2045,2045,2045,2045,0
20240902,101100,1950270,2045,2045,2045,2045,0
20240902,101000,1950270,2045,2045,2045,2045,0
20240902,100900,1950270,2045,2045,2045,2045,0
20240902,100800,1950270,2045,2045,2045,2045,0
20240902,100700,1950270,2045,2045,2045,2045,0
20240902,100600,1950270,2045,2045,2045,2045,0
20240902,100500,1950270,2045,2045,2045,2045,0
20240902,100400,1950270,2045,2045,2045,2045,0
20240902,100300,1950270,2045,2045,2045,2045,0
20240902,100200,1950270,2045,2045,2045,2045,0
20240902,100100,1950270,2045,2045,2045,2045,0
20240902,100000,1950270,2045,2045,2045,2045,0
20240902,095900,1950270,2045,2045,2045,2045,0
20240902,095800,1950270,2045,2045,2045,2045,0
20240902,095700,1950270,2045,2045,2045,2045,0
20240902,095600,1950270,2045,2045,2045,2045,0
20240902,095500,1950270,2045,2045,2045,2045,0
20240902,095400,1950270,2045,2045,2045,2045,0
20240902,095300,1950270,2045,2045,2045,2045,0
20240902,095200,1950270,2045,2045,2045,2045,0
20240902,095100,1950270,2045,2045,2045,2045,0
20240902,095000,1950270,2045,2045,2045,2045,0
20240902,094900,1950270,2045,2045,2045,2045,0
20240902,094800,1950270,2045,2045,2045,2045,5
20240902,094700,1940045,2045,2045,2045,2045,0
20240902,094600,1940045,2045,2045,2045,2045,0
20240902,094500,1940045,2045,2045,2045,2045,1
20240902,094400,1938000,2040,2040,2040,2040,0
20240902,094300,1938000,2040,2040,2040,2040,0
20240902,094200,1938000,2040,2040,2040,2040,0
20240902,094100,1938000,2040,2040,2040,2040,0
20240902,094000,1938000,2040,2040,2040,2040,0
20240902,093900,1938000,2040,2040,2040,2040,0
20240902,093800,1938000,2040,2040,2040,2040,0
20240902,093700,1938000,2040,2040,2040,2040,0
20240902,093600,1938000,2040,2040,2040,2040,0
20240902,093500,1938000,2040,2040,2040,2040,0
20240902,093400,1938000,2040,2040,2040,2040,0
20240902,093300,1938000,2040,2040,2040,2040,0
20240902,093200,1938000,2040,2040,2040,2040,0
20240902,093100,1938000,2040,2040,2040,2040,0
20240902,093000,1938000,2040,2040,2040,2040,0
20240902,092900,1938000,2040,2040,2040,2040,0
20240902,092800,1938000,2040,2040,2040,2040,0
20240902,092700,1938000,2040,2040,2040,2040,0
20240902,092600,1938000,2040,2040,2040,2040,400
20240902,092500,1122000,2040,2040,2040,2040,0
20240902,092400,1122000,2040,2040,2040,2040,0
20240902,092300,1122000,2040,2040,2040,2040,0
20240902,092200,1122000,2040,2040,2040,2040,50
20240902,092100,1020000,2040,2040,2040,2040,0
20240902,092000,1020000,2040,2040,2040,2040,300
20240902,091900,408000,2040,2040,2040,2040,0
20240902,091800,408000,2040,2040,2040,2040,0
20240902,091700,408000,2040,2040,2040,2040,0
20240902,091600,408000,2040,2040,2040,2040,0
20240902,091500,408000,2040,2040,2040,2040,0
20240902,091400,408000,2040,2040,2040,2040,0
20240902,091300,408000,2040,2040,2040,2040,0
20240902,091200,408000,2040,2040,2040,2040,0
20240902,091100,408000,2040,2040,2040,2040,0
20240902,091000,408000,2040,2040,2040,2040,0
20240902,090900,408000,2040,2040,2040,2040,0
20240902,090800,408000,2040,2040,2040,2040,0
20240902,090700,408000,2040,2040,2040,2040,0
20240902,090600,408000,2040,2040,2040,2040,0
20240902,090500,408000,2040,2040,2040,2040,0
20240902,090400,408000,2040,2040,2040,2040,0
20240902,090300,408000,2040,2040,2040,2040,0
20240902,090200,408000,2040,2040,2040,2040,0
20240902,090100,408000,2040,2040,2040,2040,0
20240902,090000,408000,2040,2040,2040,2040,200