KissMeData/215480/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,203600,14890840,2760,2760,2760,2760,517
20240913,203500,14890840,2760,2760,2760,2760,0
20240913,203400,14890840,2760,2760,2760,2760,0
20240913,203300,14890840,2760,2760,2760,2760,0
20240913,203200,14890840,2760,2760,2760,2760,0
20240913,203100,14890840,2760,2760,2760,2760,0
20240913,203000,14890840,2760,2760,2760,2760,0
20240913,202900,14890840,2760,2760,2760,2760,0
20240913,202800,14890840,2760,2760,2760,2760,0
20240913,202700,14890840,2760,2760,2760,2760,0
20240913,202600,14890840,2760,2760,2760,2760,0
20240913,202500,14890840,2760,2760,2760,2760,0
20240913,202400,14890840,2760,2760,2760,2760,0
20240913,202300,14890840,2760,2760,2760,2760,0
20240913,202200,14890840,2760,2760,2760,2760,0
20240913,202100,14890840,2760,2760,2760,2760,0
20240913,202000,14890840,2760,2760,2760,2760,0
20240913,201900,14890840,2760,2760,2760,2760,0
20240913,201800,14890840,2760,2760,2760,2760,0
20240913,201700,14890840,2760,2760,2760,2760,0
20240913,201600,14890840,2760,2760,2760,2760,0
20240913,201500,14890840,2760,2760,2760,2760,0
20240913,201400,14890840,2760,2760,2760,2760,0
20240913,201300,14890840,2760,2760,2760,2760,0
20240913,201200,14890840,2760,2760,2760,2760,0
20240913,201100,14890840,2760,2760,2760,2760,0
20240913,201000,14890840,2760,2760,2760,2760,0
20240913,200900,14890840,2760,2760,2760,2760,0
20240913,200800,14890840,2760,2760,2760,2760,0
20240913,200700,14890840,2760,2760,2760,2760,0
20240913,200600,14890840,2760,2760,2760,2760,517
20240913,200500,14890840,2760,2760,2760,2760,0
20240913,200400,14890840,2760,2760,2760,2760,0
20240913,200300,14890840,2760,2760,2760,2760,0
20240913,200200,14890840,2760,2760,2760,2760,0
20240913,200100,14890840,2760,2760,2760,2760,0
20240913,200000,14890840,2760,2760,2760,2760,0
20240913,195900,14890840,2760,2760,2760,2760,0
20240913,195800,14890840,2760,2760,2760,2760,0
20240913,195700,14890840,2760,2760,2760,2760,0
20240913,195600,14890840,2760,2760,2760,2760,0
20240913,195500,14890840,2760,2760,2760,2760,0
20240913,195400,14890840,2760,2760,2760,2760,0
20240913,195300,14890840,2760,2760,2760,2760,0
20240913,195200,14890840,2760,2760,2760,2760,0
20240913,195100,14890840,2760,2760,2760,2760,0
20240913,195000,14890840,2760,2760,2760,2760,0
20240913,194900,14890840,2760,2760,2760,2760,0
20240913,194800,14890840,2760,2760,2760,2760,0
20240913,194700,14890840,2760,2760,2760,2760,0
20240913,194600,14890840,2760,2760,2760,2760,0
20240913,194500,14890840,2760,2760,2760,2760,0
20240913,194400,14890840,2760,2760,2760,2760,0
20240913,194300,14890840,2760,2760,2760,2760,0
20240913,194200,14890840,2760,2760,2760,2760,0
20240913,194100,14890840,2760,2760,2760,2760,0
20240913,194000,14890840,2760,2760,2760,2760,0
20240913,193900,14890840,2760,2760,2760,2760,0
20240913,193800,14890840,2760,2760,2760,2760,0
20240913,193700,14890840,2760,2760,2760,2760,0
20240913,193600,14890840,2760,2760,2760,2760,517
20240913,193500,14890840,2760,2760,2760,2760,0
20240913,193400,14890840,2760,2760,2760,2760,0
20240913,193300,14890840,2760,2760,2760,2760,0
20240913,193200,14890840,2760,2760,2760,2760,0
20240913,193100,14890840,2760,2760,2760,2760,0
20240913,193000,14890840,2760,2760,2760,2760,0
20240913,192900,14890840,2760,2760,2760,2760,0
20240913,192800,14890840,2760,2760,2760,2760,0
20240913,192700,14890840,2760,2760,2760,2760,0
20240913,192600,14890840,2760,2760,2760,2760,0
20240913,192500,14890840,2760,2760,2760,2760,0
20240913,192400,14890840,2760,2760,2760,2760,0
20240913,192300,14890840,2760,2760,2760,2760,0
20240913,192200,14890840,2760,2760,2760,2760,0
20240913,192100,14890840,2760,2760,2760,2760,0
20240913,192000,14890840,2760,2760,2760,2760,0
20240913,191900,14890840,2760,2760,2760,2760,0
20240913,191800,14890840,2760,2760,2760,2760,0
20240913,191700,14890840,2760,2760,2760,2760,0
20240913,191600,14890840,2760,2760,2760,2760,0
20240913,191500,14890840,2760,2760,2760,2760,0
20240913,191400,14890840,2760,2760,2760,2760,0
20240913,191300,14890840,2760,2760,2760,2760,0
20240913,191200,14890840,2760,2760,2760,2760,0
20240913,191100,14890840,2760,2760,2760,2760,0
20240913,191000,14890840,2760,2760,2760,2760,0
20240913,190900,14890840,2760,2760,2760,2760,0
20240913,190800,14890840,2760,2760,2760,2760,0
20240913,190700,14890840,2760,2760,2760,2760,0
20240913,190600,14890840,2760,2760,2760,2760,517
20240913,190500,14890840,2760,2760,2760,2760,0
20240913,190400,14890840,2760,2760,2760,2760,0
20240913,190300,14890840,2760,2760,2760,2760,0
20240913,190200,14890840,2760,2760,2760,2760,0
20240913,190100,14890840,2760,2760,2760,2760,0
20240913,190000,14890840,2760,2760,2760,2760,0
20240913,185900,14890840,2760,2760,2760,2760,0
20240913,185800,14890840,2760,2760,2760,2760,0
20240913,185700,14890840,2760,2760,2760,2760,0
20240913,185600,14890840,2760,2760,2760,2760,0
20240913,185500,14890840,2760,2760,2760,2760,0
20240913,185400,14890840,2760,2760,2760,2760,0
20240913,185300,14890840,2760,2760,2760,2760,0
20240913,185200,14890840,2760,2760,2760,2760,0
20240913,185100,14890840,2760,2760,2760,2760,0
20240913,185000,14890840,2760,2760,2760,2760,0
20240913,184900,14890840,2760,2760,2760,2760,0
20240913,184800,14890840,2760,2760,2760,2760,0
20240913,184700,14890840,2760,2760,2760,2760,0
20240913,184600,14890840,2760,2760,2760,2760,0
20240913,184500,14890840,2760,2760,2760,2760,0
20240913,184400,14890840,2760,2760,2760,2760,0
20240913,184300,14890840,2760,2760,2760,2760,0
20240913,184200,14890840,2760,2760,2760,2760,0
20240913,184100,14890840,2760,2760,2760,2760,0
20240913,184000,14890840,2760,2760,2760,2760,0
20240913,183900,14890840,2760,2760,2760,2760,0
20240913,183800,14890840,2760,2760,2760,2760,0
20240913,183700,14890840,2760,2760,2760,2760,0
20240913,183600,14890840,2760,2760,2760,2760,517
20240913,183500,14890840,2760,2760,2760,2760,0
20240913,183400,14890840,2760,2760,2760,2760,0
20240913,183300,14890840,2760,2760,2760,2760,0
20240913,183200,14890840,2760,2760,2760,2760,0
20240913,183100,14890840,2760,2760,2760,2760,0
20240913,183000,14890840,2760,2760,2760,2760,0
20240913,182900,14890840,2760,2760,2760,2760,0
20240913,182800,14890840,2760,2760,2760,2760,0
20240913,182700,14890840,2760,2760,2760,2760,0
20240913,182600,14890840,2760,2760,2760,2760,0
20240913,182500,14890840,2760,2760,2760,2760,0
20240913,182400,14890840,2760,2760,2760,2760,0
20240913,182300,14890840,2760,2760,2760,2760,0
20240913,182200,14890840,2760,2760,2760,2760,0
20240913,182100,14890840,2760,2760,2760,2760,0
20240913,182000,14890840,2760,2760,2760,2760,0
20240913,181900,14890840,2760,2760,2760,2760,0
20240913,181800,14890840,2760,2760,2760,2760,0
20240913,181700,14890840,2760,2760,2760,2760,0
20240913,181600,14890840,2760,2760,2760,2760,0
20240913,181500,14890840,2760,2760,2760,2760,0
20240913,181400,14890840,2760,2760,2760,2760,0
20240913,181300,14890840,2760,2760,2760,2760,0
20240913,181200,14890840,2760,2760,2760,2760,0
20240913,181100,14890840,2760,2760,2760,2760,0
20240913,181000,14890840,2760,2760,2760,2760,0
20240913,180900,14890840,2760,2760,2760,2760,0
20240913,180800,14890840,2760,2760,2760,2760,0
20240913,180700,14890840,2760,2760,2760,2760,0
20240913,180600,14890840,2760,2760,2760,2760,517
20240913,180500,14890840,2760,2760,2760,2760,0
20240913,180400,14890840,2760,2760,2760,2760,0
20240913,180300,14890840,2760,2760,2760,2760,0
20240913,180200,14890840,2760,2760,2760,2760,0
20240913,180100,14890840,2760,2760,2760,2760,0
20240913,180000,14890840,2760,2760,2760,2760,0
20240913,175900,14890840,2760,2760,2760,2760,0
20240913,175800,14890840,2760,2760,2760,2760,0
20240913,175700,14890840,2760,2760,2760,2760,0
20240913,175600,14890840,2760,2760,2760,2760,0
20240913,175500,14890840,2760,2760,2760,2760,0
20240913,175400,14890840,2760,2760,2760,2760,0
20240913,175300,14890840,2760,2760,2760,2760,0
20240913,175200,14890840,2760,2760,2760,2760,0
20240913,175100,14890840,2760,2760,2760,2760,0
20240913,175000,14890840,2760,2760,2760,2760,0
20240913,174900,14890840,2760,2760,2760,2760,0
20240913,174800,14890840,2760,2760,2760,2760,0
20240913,174700,14890840,2760,2760,2760,2760,0
20240913,174600,14890840,2760,2760,2760,2760,0
20240913,174500,14890840,2760,2760,2760,2760,0
20240913,174400,14890840,2760,2760,2760,2760,0
20240913,174300,14890840,2760,2760,2760,2760,0
20240913,174200,14890840,2760,2760,2760,2760,0
20240913,174100,14890840,2760,2760,2760,2760,0
20240913,174000,14890840,2760,2760,2760,2760,0
20240913,173900,14890840,2760,2760,2760,2760,0
20240913,173800,14890840,2760,2760,2760,2760,0
20240913,173700,14890840,2760,2760,2760,2760,0
20240913,173600,14890840,2760,2760,2760,2760,517
20240913,173500,14890840,2760,2760,2760,2760,0
20240913,173400,14890840,2760,2760,2760,2760,0
20240913,173300,14890840,2760,2760,2760,2760,0
20240913,173200,14890840,2760,2760,2760,2760,0
20240913,173100,14890840,2760,2760,2760,2760,0
20240913,173000,14890840,2760,2760,2760,2760,0
20240913,172900,14890840,2760,2760,2760,2760,0
20240913,172800,14890840,2760,2760,2760,2760,0
20240913,172700,14890840,2760,2760,2760,2760,0
20240913,172600,14890840,2760,2760,2760,2760,0
20240913,172500,14890840,2760,2760,2760,2760,0
20240913,172400,14890840,2760,2760,2760,2760,0
20240913,172300,14890840,2760,2760,2760,2760,0
20240913,172200,14890840,2760,2760,2760,2760,0
20240913,172100,14890840,2760,2760,2760,2760,0
20240913,172000,14890840,2760,2760,2760,2760,0
20240913,171900,14890840,2760,2760,2760,2760,0
20240913,171800,14890840,2760,2760,2760,2760,0
20240913,171700,14890840,2760,2760,2760,2760,0
20240913,171600,14890840,2760,2760,2760,2760,0
20240913,171500,14890840,2760,2760,2760,2760,0
20240913,171400,14890840,2760,2760,2760,2760,0
20240913,171300,14890840,2760,2760,2760,2760,0
20240913,171200,14890840,2760,2760,2760,2760,0
20240913,171100,14890840,2760,2760,2760,2760,0
20240913,171000,14890840,2760,2760,2760,2760,0
20240913,170900,14890840,2760,2760,2760,2760,0
20240913,170800,14890840,2760,2760,2760,2760,0
20240913,170700,14890840,2760,2760,2760,2760,0
20240913,170600,14890840,2760,2760,2760,2760,517
20240913,170500,14890840,2760,2760,2760,2760,0
20240913,170400,14890840,2760,2760,2760,2760,0
20240913,170300,14890840,2760,2760,2760,2760,0
20240913,170200,14890840,2760,2760,2760,2760,0
20240913,170100,14890840,2760,2760,2760,2760,0
20240913,170000,14890840,2760,2760,2760,2760,0
20240913,165900,14890840,2760,2760,2760,2760,0
20240913,165800,14890840,2760,2760,2760,2760,0
20240913,165700,14890840,2760,2760,2760,2760,0
20240913,165600,14890840,2760,2760,2760,2760,0
20240913,165500,14890840,2760,2760,2760,2760,0
20240913,165400,14890840,2760,2760,2760,2760,0
20240913,165300,14890840,2760,2760,2760,2760,0
20240913,165200,14890840,2760,2760,2760,2760,0
20240913,165100,14890840,2760,2760,2760,2760,0
20240913,165000,14890840,2760,2760,2760,2760,0
20240913,164900,14890840,2760,2760,2760,2760,0
20240913,164800,14890840,2760,2760,2760,2760,0
20240913,164700,14890840,2760,2760,2760,2760,0
20240913,164600,14890840,2760,2760,2760,2760,0
20240913,164500,14890840,2760,2760,2760,2760,0
20240913,164400,14890840,2760,2760,2760,2760,0
20240913,164300,14890840,2760,2760,2760,2760,0
20240913,164200,14890840,2760,2760,2760,2760,0
20240913,164100,14890840,2760,2760,2760,2760,0
20240913,164000,14890840,2760,2760,2760,2760,0
20240913,163900,14890840,2760,2760,2760,2760,0
20240913,163800,14890840,2760,2760,2760,2760,0
20240913,163700,14890840,2760,2760,2760,2760,0
20240913,163600,14890840,2760,2760,2760,2760,517
20240913,163500,14890840,2760,2760,2760,2760,0
20240913,163400,14890840,2760,2760,2760,2760,0
20240913,163300,14890840,2760,2760,2760,2760,0
20240913,163200,14890840,2760,2760,2760,2760,0
20240913,163100,14890840,2760,2760,2760,2760,0
20240913,163000,14890840,2760,2760,2760,2760,0
20240913,162900,14890840,2760,2760,2760,2760,0
20240913,162800,14890840,2760,2760,2760,2760,0
20240913,162700,14890840,2760,2760,2760,2760,0
20240913,162600,14890840,2760,2760,2760,2760,0
20240913,162500,14890840,2760,2760,2760,2760,0
20240913,162400,14890840,2760,2760,2760,2760,0
20240913,162300,14890840,2760,2760,2760,2760,0
20240913,162200,14890840,2760,2760,2760,2760,0
20240913,162100,14890840,2760,2760,2760,2760,0
20240913,162000,14890840,2760,2760,2760,2760,0
20240913,161900,14890840,2760,2760,2760,2760,0
20240913,161800,14890840,2760,2760,2760,2760,0
20240913,161700,14890840,2760,2760,2760,2760,0
20240913,161600,14890840,2760,2760,2760,2760,0
20240913,161500,14890840,2760,2760,2760,2760,0
20240913,161400,14890840,2760,2760,2760,2760,0
20240913,161300,14890840,2760,2760,2760,2760,0
20240913,161200,14890840,2760,2760,2760,2760,0
20240913,161100,14890840,2760,2760,2760,2760,0
20240913,161000,14890840,2760,2760,2760,2760,0
20240913,160900,14890840,2760,2760,2760,2760,0
20240913,160800,14890840,2760,2760,2760,2760,0
20240913,160700,14890840,2760,2760,2760,2760,0
20240913,160600,14890840,2760,2760,2760,2760,517
20240913,160500,14890840,2760,2760,2760,2760,0
20240913,160400,14890840,2760,2760,2760,2760,0
20240913,160300,14890840,2760,2760,2760,2760,0
20240913,160200,14890840,2760,2760,2760,2760,0
20240913,160100,14890840,2760,2760,2760,2760,0
20240913,160000,14890840,2760,2760,2760,2760,0
20240913,155900,14890840,2760,2760,2760,2760,0
20240913,155800,14890840,2760,2760,2760,2760,0
20240913,155700,14890840,2760,2760,2760,2760,0
20240913,155600,14890840,2760,2760,2760,2760,0
20240913,155500,14890840,2760,2760,2760,2760,0
20240913,155400,14890840,2760,2760,2760,2760,0
20240913,155300,14890840,2760,2760,2760,2760,0
20240913,155200,14890840,2760,2760,2760,2760,0
20240913,155100,14890840,2760,2760,2760,2760,0
20240913,155000,14890840,2760,2760,2760,2760,0
20240913,154900,14890840,2760,2760,2760,2760,0
20240913,154800,14890840,2760,2760,2760,2760,0
20240913,154700,14890840,2760,2760,2760,2760,0
20240913,154600,14890840,2760,2760,2760,2760,0
20240913,154500,14890840,2760,2760,2760,2760,0
20240913,154400,14890840,2760,2760,2760,2760,0
20240913,154300,14890840,2760,2760,2760,2760,0
20240913,154200,14890840,2760,2760,2760,2760,0
20240913,154100,14890840,2760,2760,2760,2760,0
20240913,154000,14890840,2760,2760,2760,2760,0
20240913,153900,14890840,2760,2760,2760,2760,0
20240913,153800,14890840,2760,2760,2760,2760,0
20240913,153700,14890840,2760,2760,2760,2760,0
20240913,153600,14890840,2760,2760,2760,2760,517
20240913,153500,14890840,2760,2760,2760,2760,0
20240913,153400,14890840,2760,2760,2760,2760,0
20240913,153300,14890840,2760,2760,2760,2760,0
20240913,153200,14890840,2760,2760,2760,2760,0
20240913,153100,14890840,2760,2760,2760,2760,0
20240913,153000,14890840,2760,2760,2760,2760,517
20240913,152900,13463920,2805,2805,2805,2805,0
20240913,152800,13463920,2805,2805,2805,2805,0
20240913,152700,13463920,2805,2805,2805,2805,0
20240913,152600,13463920,2805,2805,2805,2805,0
20240913,152500,13463920,2805,2805,2805,2805,0
20240913,152400,13463920,2805,2805,2805,2805,0
20240913,152300,13463920,2805,2805,2805,2805,0
20240913,152200,13463920,2805,2805,2805,2805,0
20240913,152100,13463920,2805,2805,2805,2805,0
20240913,152000,13463920,2805,2805,2805,2805,0
20240913,151900,13463920,2805,2805,2805,2805,1
20240913,151800,13461115,2805,2805,2805,2805,0
20240913,151700,13461115,2805,2805,2805,2805,0
20240913,151600,13461115,2805,2805,2805,2805,0
20240913,151500,13461115,2805,2805,2805,2805,2
20240913,151400,13455505,2800,2800,2800,2800,0
20240913,151300,13455505,2800,2800,2800,2800,1
20240913,151200,13452705,2805,2805,2805,2805,0
20240913,151100,13452705,2805,2805,2805,2805,0
20240913,151000,13452705,2805,2805,2805,2805,0
20240913,150900,13452705,2805,2805,2805,2805,10
20240913,150800,13424655,2805,2805,2805,2805,0
20240913,150700,13424655,2805,2805,2805,2805,0
20240913,150600,13424655,2805,2805,2805,2805,0
20240913,150500,13424655,2805,2805,2805,2805,0
20240913,150400,13424655,2805,2805,2805,2805,0
20240913,150300,13424655,2805,2805,2805,2805,0
20240913,150200,13424655,2805,2805,2805,2805,0
20240913,150100,13424655,2805,2805,2805,2805,0
20240913,150000,13424655,2805,2805,2805,2805,0
20240913,145900,13424655,2805,2805,2805,2805,10
20240913,145800,13396605,2805,2805,2805,2805,0
20240913,145700,13396605,2805,2805,2805,2805,0
20240913,145600,13396605,2805,2805,2805,2805,0
20240913,145500,13396605,2805,2805,2805,2805,8
20240913,145400,13374165,2805,2805,2805,2805,0
20240913,145300,13374165,2805,2790,2805,2790,323
20240913,145200,12468180,2765,2765,2765,2765,0
20240913,145100,12468180,2765,2765,2765,2765,0
20240913,145000,12468180,2765,2765,2765,2765,0
20240913,144900,12468180,2765,2765,2765,2765,0
20240913,144800,12468180,2765,2765,2765,2765,0
20240913,144700,12468180,2765,2765,2765,2765,0
20240913,144600,12468180,2765,2765,2765,2765,0
20240913,144500,12468180,2765,2765,2765,2765,0
20240913,144400,12468180,2765,2765,2765,2765,0
20240913,144300,12468180,2765,2765,2765,2765,0
20240913,144200,12468180,2765,2765,2765,2765,0
20240913,144100,12468180,2765,2765,2765,2765,0
20240913,144000,12468180,2765,2765,2765,2765,0
20240913,143900,12468180,2765,2765,2765,2765,0
20240913,143800,12468180,2765,2765,2765,2765,0
20240913,143700,12468180,2765,2765,2765,2765,0
20240913,143600,12468180,2765,2765,2765,2765,0
20240913,143500,12468180,2765,2765,2765,2765,0
20240913,143400,12468180,2765,2765,2765,2765,0
20240913,143300,12468180,2765,2765,2765,2765,0
20240913,143200,12468180,2765,2765,2765,2765,0
20240913,143100,12468180,2765,2765,2765,2765,0
20240913,143000,12468180,2765,2765,2765,2765,0
20240913,142900,12468180,2765,2765,2765,2765,0
20240913,142800,12468180,2765,2765,2765,2765,0
20240913,142700,12468180,2765,2765,2765,2765,0
20240913,142600,12468180,2765,2765,2765,2765,0
20240913,142500,12468180,2765,2765,2765,2765,5
20240913,142400,12454355,2765,2765,2765,2765,0
20240913,142300,12454355,2765,2765,2765,2765,0
20240913,142200,12454355,2765,2765,2765,2765,0
20240913,142100,12454355,2765,2765,2765,2765,0
20240913,142000,12454355,2765,2765,2765,2765,0
20240913,141900,12454355,2765,2765,2765,2765,0
20240913,141800,12454355,2765,2765,2765,2765,955
20240913,141700,9813780,2765,2765,2765,2765,0
20240913,141600,9813780,2765,2805,2805,2765,45
20240913,141500,9688500,2810,2810,2810,2810,0
20240913,141400,9688500,2810,2810,2810,2810,0
20240913,141300,9688500,2810,2810,2810,2810,0
20240913,141200,9688500,2810,2810,2810,2810,0
20240913,141100,9688500,2810,2810,2810,2810,0
20240913,141000,9688500,2810,2810,2810,2810,0
20240913,140900,9688500,2810,2810,2810,2810,0
20240913,140800,9688500,2810,2810,2810,2810,0
20240913,140700,9688500,2810,2810,2810,2810,0
20240913,140600,9688500,2810,2810,2810,2810,0
20240913,140500,9688500,2810,2810,2810,2810,2
20240913,140400,9682880,2810,2810,2810,2810,0
20240913,140300,9682880,2810,2810,2810,2810,0
20240913,140200,9682880,2810,2810,2810,2810,0
20240913,140100,9682880,2810,2810,2810,2810,0
20240913,140000,9682880,2810,2810,2810,2810,0
20240913,135900,9682880,2810,2810,2810,2810,5
20240913,135800,9668830,2810,2810,2810,2810,0
20240913,135700,9668830,2810,2810,2810,2810,0
20240913,135600,9668830,2810,2810,2810,2810,0
20240913,135500,9668830,2810,2810,2810,2810,0
20240913,135400,9668830,2810,2810,2810,2810,1
20240913,135300,9666020,2810,2810,2810,2810,0
20240913,135200,9666020,2810,2810,2810,2810,0
20240913,135100,9666020,2810,2810,2810,2810,0
20240913,135000,9666020,2810,2810,2810,2810,0
20240913,134900,9666020,2810,2810,2810,2810,0
20240913,134800,9666020,2810,2810,2810,2810,0
20240913,134700,9666020,2810,2810,2810,2810,0
20240913,134600,9666020,2810,2810,2810,2810,0
20240913,134500,9666020,2810,2810,2810,2810,1
20240913,134400,9663210,2810,2810,2810,2810,0
20240913,134300,9663210,2810,2810,2810,2810,0
20240913,134200,9663210,2810,2810,2810,2810,0
20240913,134100,9663210,2810,2810,2810,2810,0
20240913,134000,9663210,2810,2810,2810,2810,0
20240913,133900,9663210,2810,2810,2810,2810,0
20240913,133800,9663210,2810,2810,2810,2810,0
20240913,133700,9663210,2810,2810,2810,2810,0
20240913,133600,9663210,2810,2810,2810,2810,0
20240913,133500,9663210,2810,2810,2810,2810,1
20240913,133400,9660400,2805,2805,2805,2805,0
20240913,133300,9660400,2805,2805,2805,2805,0
20240913,133200,9660400,2805,2805,2805,2805,0
20240913,133100,9660400,2805,2805,2805,2805,0
20240913,133000,9660400,2805,2805,2805,2805,0
20240913,132900,9660400,2805,2805,2805,2805,0
20240913,132800,9660400,2805,2805,2805,2805,0
20240913,132700,9660400,2805,2805,2805,2805,3
20240913,132600,9651985,2805,2805,2805,2805,95
20240913,132500,9385510,2800,2800,2800,2800,0
20240913,132400,9385510,2800,2800,2800,2800,0
20240913,132300,9385510,2800,2800,2800,2800,0
20240913,132200,9385510,2800,2800,2800,2800,0
20240913,132100,9385510,2800,2800,2800,2800,0
20240913,132000,9385510,2800,2800,2800,2800,2
20240913,131900,9379910,2805,2805,2805,2805,0
20240913,131800,9379910,2805,2805,2805,2805,0
20240913,131700,9379910,2805,2805,2805,2805,0
20240913,131600,9379910,2805,2805,2805,2805,0
20240913,131500,9379910,2805,2805,2805,2805,1
20240913,131400,9377105,2805,2805,2805,2805,0
20240913,131300,9377105,2805,2805,2805,2805,0
20240913,131200,9377105,2805,2805,2805,2805,0
20240913,131100,9377105,2805,2805,2805,2805,0
20240913,131000,9377105,2805,2805,2805,2805,1
20240913,130900,9374300,2810,2810,2810,2810,0
20240913,130800,9374300,2810,2810,2810,2810,0
20240913,130700,9374300,2810,2810,2810,2810,0
20240913,130600,9374300,2810,2810,2810,2810,0
20240913,130500,9374300,2810,2810,2810,2810,2
20240913,130400,9368680,2810,2810,2810,2810,0
20240913,130300,9368680,2810,2810,2810,2810,0
20240913,130200,9368680,2810,2810,2810,2810,0
20240913,130100,9368680,2810,2810,2810,2810,0
20240913,130000,9368680,2810,2810,2810,2810,0
20240913,125900,9368680,2810,2810,2810,2810,0
20240913,125800,9368680,2810,2810,2810,2810,0
20240913,125700,9368680,2810,2810,2810,2810,0
20240913,125600,9368680,2810,2810,2810,2810,0
20240913,125500,9368680,2810,2810,2810,2810,0
20240913,125400,9368680,2810,2770,2810,2770,11
20240913,125300,9337995,2750,2750,2750,2750,6
20240913,125200,9321495,2750,2750,2750,2750,29
20240913,125100,9241745,2750,2750,2750,2750,3
20240913,125000,9233495,2750,2780,2780,2750,1175
20240913,124900,5999235,2785,2785,2785,2785,325
20240913,124800,5094110,2785,2785,2785,2785,0
20240913,124700,5094110,2785,2785,2785,2785,0
20240913,124600,5094110,2785,2785,2785,2785,0
20240913,124500,5094110,2785,2785,2785,2785,0
20240913,124400,5094110,2785,2785,2785,2785,0
20240913,124300,5094110,2785,2790,2790,2785,3
20240913,124200,5085750,2815,2815,2815,2815,0
20240913,124100,5085750,2815,2815,2815,2815,0
20240913,124000,5085750,2815,2815,2815,2815,0
20240913,123900,5085750,2815,2815,2815,2815,0
20240913,123800,5085750,2815,2815,2815,2815,0
20240913,123700,5085750,2815,2815,2815,2815,0
20240913,123600,5085750,2815,2815,2815,2815,0
20240913,123500,5085750,2815,2815,2815,2815,2
20240913,123400,5080120,2815,2815,2815,2815,0
20240913,123300,5080120,2815,2815,2815,2815,0
20240913,123200,5080120,2815,2815,2815,2815,0
20240913,123100,5080120,2815,2815,2815,2815,0
20240913,123000,5080120,2815,2815,2815,2815,0
20240913,122900,5080120,2815,2815,2815,2815,0
20240913,122800,5080120,2815,2815,2815,2815,0
20240913,122700,5080120,2815,2815,2815,2815,0
20240913,122600,5080120,2815,2815,2815,2815,0
20240913,122500,5080120,2815,2815,2815,2815,1
20240913,122400,5077305,2815,2815,2815,2815,0
20240913,122300,5077305,2815,2815,2815,2815,0
20240913,122200,5077305,2815,2815,2815,2815,0
20240913,122100,5077305,2815,2815,2815,2815,0
20240913,122000,5077305,2815,2815,2815,2815,2
20240913,121900,5071675,2815,2815,2815,2815,0
20240913,121800,5071675,2815,2815,2815,2815,0
20240913,121700,5071675,2815,2815,2815,2815,0
20240913,121600,5071675,2815,2815,2815,2815,0
20240913,121500,5071675,2815,2815,2815,2815,1
20240913,121400,5068860,2815,2815,2815,2815,0
20240913,121300,5068860,2815,2815,2815,2815,0
20240913,121200,5068860,2815,2815,2815,2815,0
20240913,121100,5068860,2815,2815,2815,2815,0
20240913,121000,5068860,2815,2815,2815,2815,3
20240913,120900,5060415,2810,2810,2810,2810,0
20240913,120800,5060415,2810,2810,2810,2810,0
20240913,120700,5060415,2810,2810,2810,2810,0
20240913,120600,5060415,2810,2810,2810,2810,0
20240913,120500,5060415,2810,2810,2810,2810,0
20240913,120400,5060415,2810,2795,2810,2795,158
20240913,120300,4618760,2795,2795,2795,2795,0
20240913,120200,4618760,2795,2795,2795,2795,0
20240913,120100,4618760,2795,2795,2795,2795,0
20240913,120000,4618760,2795,2795,2795,2795,0
20240913,115900,4618760,2795,2795,2795,2795,0
20240913,115800,4618760,2795,2795,2795,2795,0
20240913,115700,4618760,2795,2795,2795,2795,0
20240913,115600,4618760,2795,2795,2795,2795,0
20240913,115500,4618760,2795,2795,2795,2795,1
20240913,115400,4615965,2795,2795,2795,2795,0
20240913,115300,4615965,2795,2795,2795,2795,0
20240913,115200,4615965,2795,2795,2795,2795,1
20240913,115100,4613170,2795,2795,2795,2795,0
20240913,115000,4613170,2795,2795,2795,2795,5
20240913,114900,4599195,2790,2790,2790,2790,0
20240913,114800,4599195,2790,2790,2790,2790,0
20240913,114700,4599195,2790,2790,2790,2790,0
20240913,114600,4599195,2790,2790,2790,2790,1
20240913,114500,4596405,2765,2765,2765,2765,0
20240913,114400,4596405,2765,2765,2765,2765,0
20240913,114300,4596405,2765,2765,2765,2765,0
20240913,114200,4596405,2765,2765,2765,2765,0
20240913,114100,4596405,2765,2765,2765,2765,0
20240913,114000,4596405,2765,2765,2765,2765,0
20240913,113900,4596405,2765,2765,2765,2765,0
20240913,113800,4596405,2765,2765,2765,2765,0
20240913,113700,4596405,2765,2765,2765,2765,0
20240913,113600,4596405,2765,2765,2765,2765,0
20240913,113500,4596405,2765,2765,2765,2765,0
20240913,113400,4596405,2765,2765,2765,2765,0
20240913,113300,4596405,2765,2765,2765,2765,0
20240913,113200,4596405,2765,2765,2765,2765,0
20240913,113100,4596405,2765,2765,2765,2765,0
20240913,113000,4596405,2765,2765,2765,2765,0
20240913,112900,4596405,2765,2765,2765,2765,0
20240913,112800,4596405,2765,2765,2765,2765,0
20240913,112700,4596405,2765,2765,2765,2765,0
20240913,112600,4596405,2765,2765,2765,2765,0
20240913,112500,4596405,2765,2765,2765,2765,0
20240913,112400,4596405,2765,2770,2770,2765,474
20240913,112300,3285135,2775,2790,2790,2775,18
20240913,112200,3235035,2790,2790,2790,2790,1
20240913,112100,3232245,2795,2795,2795,2795,0
20240913,112000,3232245,2795,2795,2795,2795,0
20240913,111900,3232245,2795,2795,2795,2795,0
20240913,111800,3232245,2795,2795,2795,2795,0
20240913,111700,3232245,2795,2795,2795,2795,0
20240913,111600,3232245,2795,2795,2795,2795,0
20240913,111500,3232245,2795,2795,2795,2795,1
20240913,111400,3229450,2795,2795,2795,2795,0
20240913,111300,3229450,2795,2795,2795,2795,0
20240913,111200,3229450,2795,2795,2795,2795,0
20240913,111100,3229450,2795,2795,2795,2795,0
20240913,111000,3229450,2795,2795,2795,2795,1
20240913,110900,3226655,2795,2795,2795,2795,0
20240913,110800,3226655,2795,2795,2795,2795,0
20240913,110700,3226655,2795,2795,2795,2795,0
20240913,110600,3226655,2795,2795,2795,2795,0
20240913,110500,3226655,2795,2795,2795,2795,0
20240913,110400,3226655,2795,2795,2795,2795,0
20240913,110300,3226655,2795,2795,2795,2795,0
20240913,110200,3226655,2795,2795,2795,2795,0
20240913,110100,3226655,2795,2795,2795,2795,0
20240913,110000,3226655,2795,2795,2795,2795,2
20240913,105900,3221065,2795,2795,2795,2795,0
20240913,105800,3221065,2795,2795,2795,2795,0
20240913,105700,3221065,2795,2795,2795,2795,0
20240913,105600,3221065,2795,2795,2795,2795,0
20240913,105500,3221065,2795,2795,2795,2795,1
20240913,105400,3218270,2795,2795,2795,2795,0
20240913,105300,3218270,2795,2795,2795,2795,0
20240913,105200,3218270,2795,2795,2795,2795,0
20240913,105100,3218270,2795,2795,2795,2795,0
20240913,105000,3218270,2795,2795,2795,2795,0
20240913,104900,3218270,2795,2795,2795,2795,0
20240913,104800,3218270,2795,2795,2795,2795,0
20240913,104700,3218270,2795,2795,2795,2795,1
20240913,104600,3215475,2795,2795,2795,2795,0
20240913,104500,3215475,2795,2795,2795,2795,0
20240913,104400,3215475,2795,2795,2795,2795,0
20240913,104300,3215475,2795,2795,2795,2795,0
20240913,104200,3215475,2795,2795,2795,2795,0
20240913,104100,3215475,2795,2795,2795,2795,0
20240913,104000,3215475,2795,2795,2795,2795,2
20240913,103900,3209885,2795,2795,2795,2795,0
20240913,103800,3209885,2795,2795,2795,2795,0
20240913,103700,3209885,2795,2795,2795,2795,0
20240913,103600,3209885,2795,2795,2795,2795,0
20240913,103500,3209885,2795,2795,2795,2795,1
20240913,103400,3207090,2790,2790,2790,2790,0
20240913,103300,3207090,2790,2790,2790,2790,0
20240913,103200,3207090,2790,2790,2790,2790,0
20240913,103100,3207090,2790,2790,2790,2790,0
20240913,103000,3207090,2790,2790,2790,2790,0
20240913,102900,3207090,2790,2790,2790,2790,14
20240913,102800,3168030,2795,2795,2795,2795,0
20240913,102700,3168030,2795,2795,2795,2795,0
20240913,102600,3168030,2795,2795,2795,2795,0
20240913,102500,3168030,2795,2795,2795,2795,2
20240913,102400,3162440,2795,2795,2795,2795,0
20240913,102300,3162440,2795,2795,2795,2795,0
20240913,102200,3162440,2795,2795,2795,2795,0
20240913,102100,3162440,2795,2795,2795,2795,0
20240913,102000,3162440,2795,2795,2795,2795,1
20240913,101900,3159645,2795,2795,2795,2795,0
20240913,101800,3159645,2795,2795,2795,2795,1
20240913,101700,3156850,2795,2795,2795,2795,0
20240913,101600,3156850,2795,2795,2795,2795,0
20240913,101500,3156850,2795,2795,2795,2795,0
20240913,101400,3156850,2795,2795,2795,2795,0
20240913,101300,3156850,2795,2795,2795,2795,0
20240913,101200,3156850,2795,2795,2795,2795,0
20240913,101100,3156850,2795,2795,2795,2795,0
20240913,101000,3156850,2795,2795,2795,2795,3
20240913,100900,3148465,2795,2795,2795,2795,0
20240913,100800,3148465,2795,2795,2795,2795,0
20240913,100700,3148465,2795,2795,2795,2795,0
20240913,100600,3148465,2795,2795,2795,2795,0
20240913,100500,3148465,2795,2795,2795,2795,15
20240913,100400,3106540,2795,2795,2795,2795,0
20240913,100300,3106540,2795,2795,2795,2795,4
20240913,100200,3095360,2815,2815,2815,2815,0
20240913,100100,3095360,2815,2815,2815,2815,0
20240913,100000,3095360,2815,2815,2815,2815,1
20240913,095900,3092545,2815,2815,2815,2815,0
20240913,095800,3092545,2815,2815,2815,2815,0
20240913,095700,3092545,2815,2815,2815,2815,0
20240913,095600,3092545,2815,2815,2815,2815,0
20240913,095500,3092545,2815,2815,2815,2815,2
20240913,095400,3086915,2815,2815,2815,2815,0
20240913,095300,3086915,2815,2815,2815,2815,0
20240913,095200,3086915,2815,2815,2815,2815,0
20240913,095100,3086915,2815,2815,2815,2815,0
20240913,095000,3086915,2815,2815,2815,2815,1
20240913,094900,3084100,2815,2815,2815,2815,22
20240913,094800,3022170,2815,2815,2815,2815,444
20240913,094700,1772310,2815,2815,2815,2815,2
20240913,094600,1766680,2815,2815,2815,2815,0
20240913,094500,1766680,2815,2815,2815,2815,0
20240913,094400,1766680,2815,2815,2815,2815,0
20240913,094300,1766680,2815,2815,2815,2815,0
20240913,094200,1766680,2815,2815,2815,2815,0
20240913,094100,1766680,2815,2815,2815,2815,0
20240913,094000,1766680,2815,2815,2815,2815,2
20240913,093900,1761050,2815,2815,2815,2815,11
20240913,093800,1730085,2815,2815,2815,2815,0
20240913,093700,1730085,2815,2815,2815,2815,0
20240913,093600,1730085,2815,2815,2815,2815,0
20240913,093500,1730085,2815,2815,2815,2815,0
20240913,093400,1730085,2815,2815,2815,2815,0
20240913,093300,1730085,2815,2815,2815,2815,0
20240913,093200,1730085,2815,2815,2815,2815,0
20240913,093100,1730085,2815,2815,2815,2815,0
20240913,093000,1730085,2815,2815,2815,2815,1
20240913,092900,1727270,2815,2815,2815,2815,0
20240913,092800,1727270,2815,2815,2815,2815,0
20240913,092700,1727270,2815,2815,2815,2815,1
20240913,092600,1724455,2815,2815,2815,2815,0
20240913,092500,1724455,2815,2815,2815,2815,0
20240913,092400,1724455,2815,2815,2815,2815,0
20240913,092300,1724455,2815,2815,2815,2815,0
20240913,092200,1724455,2815,2815,2815,2815,0
20240913,092100,1724455,2815,2815,2815,2815,0
20240913,092000,1724455,2815,2815,2815,2815,2
20240913,091900,1718825,2815,2815,2815,2815,0
20240913,091800,1718825,2815,2815,2815,2815,0
20240913,091700,1718825,2815,2815,2815,2815,0
20240913,091600,1718825,2815,2815,2815,2815,0
20240913,091500,1718825,2815,2815,2815,2815,1
20240913,091400,1716010,2815,2815,2815,2815,0
20240913,091300,1716010,2815,2815,2815,2815,0
20240913,091200,1716010,2815,2815,2815,2815,0
20240913,091100,1716010,2815,2815,2815,2815,0
20240913,091000,1716010,2815,2815,2815,2815,1
20240913,090900,1713195,2815,2815,2815,2815,0
20240913,090800,1713195,2815,2815,2815,2815,0
20240913,090700,1713195,2815,2815,2815,2815,0
20240913,090600,1713195,2815,2815,2815,2815,0
20240913,090500,1713195,2815,2815,2815,2815,1
20240913,090400,1710380,2815,2815,2815,2815,1
20240913,090300,1707565,2765,2765,2765,2765,0
20240913,090200,1707565,2765,2765,2765,2765,0
20240913,090100,1707565,2765,2765,2765,2765,0
20240913,090000,1707565,2765,2775,2815,2765,612