KissMeData/363280/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211400,64135285,3800,3800,3800,3800,2008
20240902,211300,64135285,3800,3800,3800,3800,0
20240902,211200,64135285,3800,3800,3800,3800,0
20240902,211100,64135285,3800,3800,3800,3800,0
20240902,211000,64135285,3800,3800,3800,3800,0
20240902,210900,64135285,3800,3800,3800,3800,0
20240902,210800,64135285,3800,3800,3800,3800,0
20240902,210700,64135285,3800,3800,3800,3800,0
20240902,210600,64135285,3800,3800,3800,3800,0
20240902,210500,64135285,3800,3800,3800,3800,0
20240902,210400,64135285,3800,3800,3800,3800,0
20240902,210300,64135285,3800,3800,3800,3800,0
20240902,210200,64135285,3800,3800,3800,3800,0
20240902,210100,64135285,3800,3800,3800,3800,0
20240902,210000,64135285,3800,3800,3800,3800,0
20240902,205900,64135285,3800,3800,3800,3800,0
20240902,205800,64135285,3800,3800,3800,3800,0
20240902,205700,64135285,3800,3800,3800,3800,0
20240902,205600,64135285,3800,3800,3800,3800,0
20240902,205500,64135285,3800,3800,3800,3800,0
20240902,205400,64135285,3800,3800,3800,3800,0
20240902,205300,64135285,3800,3800,3800,3800,0
20240902,205200,64135285,3800,3800,3800,3800,0
20240902,205100,64135285,3800,3800,3800,3800,0
20240902,205000,64135285,3800,3800,3800,3800,0
20240902,204900,64135285,3800,3800,3800,3800,0
20240902,204800,64135285,3800,3800,3800,3800,0
20240902,204700,64135285,3800,3800,3800,3800,0
20240902,204600,64135285,3800,3800,3800,3800,0
20240902,204500,64135285,3800,3800,3800,3800,0
20240902,204400,64135285,3800,3800,3800,3800,2008
20240902,204300,64135285,3800,3800,3800,3800,0
20240902,204200,64135285,3800,3800,3800,3800,0
20240902,204100,64135285,3800,3800,3800,3800,0
20240902,204000,64135285,3800,3800,3800,3800,0
20240902,203900,64135285,3800,3800,3800,3800,0
20240902,203800,64135285,3800,3800,3800,3800,0
20240902,203700,64135285,3800,3800,3800,3800,0
20240902,203600,64135285,3800,3800,3800,3800,0
20240902,203500,64135285,3800,3800,3800,3800,0
20240902,203400,64135285,3800,3800,3800,3800,0
20240902,203300,64135285,3800,3800,3800,3800,0
20240902,203200,64135285,3800,3800,3800,3800,0
20240902,203100,64135285,3800,3800,3800,3800,0
20240902,203000,64135285,3800,3800,3800,3800,0
20240902,202900,64135285,3800,3800,3800,3800,0
20240902,202800,64135285,3800,3800,3800,3800,0
20240902,202700,64135285,3800,3800,3800,3800,0
20240902,202600,64135285,3800,3800,3800,3800,0
20240902,202500,64135285,3800,3800,3800,3800,0
20240902,202400,64135285,3800,3800,3800,3800,0
20240902,202300,64135285,3800,3800,3800,3800,0
20240902,202200,64135285,3800,3800,3800,3800,0
20240902,202100,64135285,3800,3800,3800,3800,0
20240902,202000,64135285,3800,3800,3800,3800,0
20240902,201900,64135285,3800,3800,3800,3800,0
20240902,201800,64135285,3800,3800,3800,3800,0
20240902,201700,64135285,3800,3800,3800,3800,0
20240902,201600,64135285,3800,3800,3800,3800,0
20240902,201500,64135285,3800,3800,3800,3800,0
20240902,201400,64135285,3800,3800,3800,3800,2008
20240902,201300,64135285,3800,3800,3800,3800,0
20240902,201200,64135285,3800,3800,3800,3800,0
20240902,201100,64135285,3800,3800,3800,3800,0
20240902,201000,64135285,3800,3800,3800,3800,0
20240902,200900,64135285,3800,3800,3800,3800,0
20240902,200800,64135285,3800,3800,3800,3800,0
20240902,200700,64135285,3800,3800,3800,3800,0
20240902,200600,64135285,3800,3800,3800,3800,0
20240902,200500,64135285,3800,3800,3800,3800,0
20240902,200400,64135285,3800,3800,3800,3800,0
20240902,200300,64135285,3800,3800,3800,3800,0
20240902,200200,64135285,3800,3800,3800,3800,0
20240902,200100,64135285,3800,3800,3800,3800,0
20240902,200000,64135285,3800,3800,3800,3800,0
20240902,195900,64135285,3800,3800,3800,3800,0
20240902,195800,64135285,3800,3800,3800,3800,0
20240902,195700,64135285,3800,3800,3800,3800,0
20240902,195600,64135285,3800,3800,3800,3800,0
20240902,195500,64135285,3800,3800,3800,3800,0
20240902,195400,64135285,3800,3800,3800,3800,0
20240902,195300,64135285,3800,3800,3800,3800,0
20240902,195200,64135285,3800,3800,3800,3800,0
20240902,195100,64135285,3800,3800,3800,3800,0
20240902,195000,64135285,3800,3800,3800,3800,0
20240902,194900,64135285,3800,3800,3800,3800,0
20240902,194800,64135285,3800,3800,3800,3800,0
20240902,194700,64135285,3800,3800,3800,3800,0
20240902,194600,64135285,3800,3800,3800,3800,0
20240902,194500,64135285,3800,3800,3800,3800,0
20240902,194400,64135285,3800,3800,3800,3800,2008
20240902,194300,64135285,3800,3800,3800,3800,0
20240902,194200,64135285,3800,3800,3800,3800,0
20240902,194100,64135285,3800,3800,3800,3800,0
20240902,194000,64135285,3800,3800,3800,3800,0
20240902,193900,64135285,3800,3800,3800,3800,0
20240902,193800,64135285,3800,3800,3800,3800,0
20240902,193700,64135285,3800,3800,3800,3800,0
20240902,193600,64135285,3800,3800,3800,3800,0
20240902,193500,64135285,3800,3800,3800,3800,0
20240902,193400,64135285,3800,3800,3800,3800,0
20240902,193300,64135285,3800,3800,3800,3800,0
20240902,193200,64135285,3800,3800,3800,3800,0
20240902,193100,64135285,3800,3800,3800,3800,0
20240902,193000,64135285,3800,3800,3800,3800,0
20240902,192900,64135285,3800,3800,3800,3800,0
20240902,192800,64135285,3800,3800,3800,3800,0
20240902,192700,64135285,3800,3800,3800,3800,0
20240902,192600,64135285,3800,3800,3800,3800,0
20240902,192500,64135285,3800,3800,3800,3800,0
20240902,192400,64135285,3800,3800,3800,3800,0
20240902,192300,64135285,3800,3800,3800,3800,0
20240902,192200,64135285,3800,3800,3800,3800,0
20240902,192100,64135285,3800,3800,3800,3800,0
20240902,192000,64135285,3800,3800,3800,3800,0
20240902,191900,64135285,3800,3800,3800,3800,0
20240902,191800,64135285,3800,3800,3800,3800,0
20240902,191700,64135285,3800,3800,3800,3800,0
20240902,191600,64135285,3800,3800,3800,3800,0
20240902,191500,64135285,3800,3800,3800,3800,0
20240902,191400,64135285,3800,3800,3800,3800,2008
20240902,191300,64135285,3800,3800,3800,3800,0
20240902,191200,64135285,3800,3800,3800,3800,0
20240902,191100,64135285,3800,3800,3800,3800,0
20240902,191000,64135285,3800,3800,3800,3800,0
20240902,190900,64135285,3800,3800,3800,3800,0
20240902,190800,64135285,3800,3800,3800,3800,0
20240902,190700,64135285,3800,3800,3800,3800,0
20240902,190600,64135285,3800,3800,3800,3800,0
20240902,190500,64135285,3800,3800,3800,3800,0
20240902,190400,64135285,3800,3800,3800,3800,0
20240902,190300,64135285,3800,3800,3800,3800,0
20240902,190200,64135285,3800,3800,3800,3800,0
20240902,190100,64135285,3800,3800,3800,3800,0
20240902,190000,64135285,3800,3800,3800,3800,0
20240902,185900,64135285,3800,3800,3800,3800,0
20240902,185800,64135285,3800,3800,3800,3800,0
20240902,185700,64135285,3800,3800,3800,3800,0
20240902,185600,64135285,3800,3800,3800,3800,0
20240902,185500,64135285,3800,3800,3800,3800,0
20240902,185400,64135285,3800,3800,3800,3800,0
20240902,185300,64135285,3800,3800,3800,3800,0
20240902,185200,64135285,3800,3800,3800,3800,0
20240902,185100,64135285,3800,3800,3800,3800,0
20240902,185000,64135285,3800,3800,3800,3800,0
20240902,184900,64135285,3800,3800,3800,3800,0
20240902,184800,64135285,3800,3800,3800,3800,0
20240902,184700,64135285,3800,3800,3800,3800,0
20240902,184600,64135285,3800,3800,3800,3800,0
20240902,184500,64135285,3800,3800,3800,3800,0
20240902,184400,64135285,3800,3800,3800,3800,2008
20240902,184300,64135285,3800,3800,3800,3800,0
20240902,184200,64135285,3800,3800,3800,3800,0
20240902,184100,64135285,3800,3800,3800,3800,0
20240902,184000,64135285,3800,3800,3800,3800,0
20240902,183900,64135285,3800,3800,3800,3800,0
20240902,183800,64135285,3800,3800,3800,3800,0
20240902,183700,64135285,3800,3800,3800,3800,0
20240902,183600,64135285,3800,3800,3800,3800,0
20240902,183500,64135285,3800,3800,3800,3800,0
20240902,183400,64135285,3800,3800,3800,3800,0
20240902,183300,64135285,3800,3800,3800,3800,0
20240902,183200,64135285,3800,3800,3800,3800,0
20240902,183100,64135285,3800,3800,3800,3800,0
20240902,183000,64135285,3800,3800,3800,3800,0
20240902,182900,64135285,3800,3800,3800,3800,0
20240902,182800,64135285,3800,3800,3800,3800,0
20240902,182700,64135285,3800,3800,3800,3800,0
20240902,182600,64135285,3800,3800,3800,3800,0
20240902,182500,64135285,3800,3800,3800,3800,0
20240902,182400,64135285,3800,3800,3800,3800,0
20240902,182300,64135285,3800,3800,3800,3800,0
20240902,182200,64135285,3800,3800,3800,3800,0
20240902,182100,64135285,3800,3800,3800,3800,0
20240902,182000,64135285,3800,3800,3800,3800,0
20240902,181900,64135285,3800,3800,3800,3800,0
20240902,181800,64135285,3800,3800,3800,3800,0
20240902,181700,64135285,3800,3800,3800,3800,0
20240902,181600,64135285,3800,3800,3800,3800,0
20240902,181500,64135285,3800,3800,3800,3800,0
20240902,181400,64135285,3800,3800,3800,3800,2008
20240902,181300,64135285,3800,3800,3800,3800,0
20240902,181200,64135285,3800,3800,3800,3800,0
20240902,181100,64135285,3800,3800,3800,3800,0
20240902,181000,64135285,3800,3800,3800,3800,0
20240902,180900,64135285,3800,3800,3800,3800,0
20240902,180800,64135285,3800,3800,3800,3800,0
20240902,180700,64135285,3800,3800,3800,3800,0
20240902,180600,64135285,3800,3800,3800,3800,0
20240902,180500,64135285,3800,3800,3800,3800,0
20240902,180400,64135285,3800,3800,3800,3800,0
20240902,180300,64135285,3800,3800,3800,3800,0
20240902,180200,64135285,3800,3800,3800,3800,0
20240902,180100,64135285,3800,3800,3800,3800,0
20240902,180000,64135285,3800,3800,3800,3800,0
20240902,175900,64135285,3800,3800,3800,3800,0
20240902,175800,64135285,3800,3800,3800,3800,0
20240902,175700,64135285,3800,3800,3800,3800,0
20240902,175600,64135285,3800,3800,3800,3800,0
20240902,175500,64135285,3800,3800,3800,3800,0
20240902,175400,64135285,3800,3800,3800,3800,0
20240902,175300,64135285,3800,3800,3800,3800,0
20240902,175200,64135285,3800,3800,3800,3800,0
20240902,175100,64135285,3800,3800,3800,3800,0
20240902,175000,64135285,3800,3800,3800,3800,0
20240902,174900,64135285,3800,3800,3800,3800,0
20240902,174800,64135285,3800,3800,3800,3800,0
20240902,174700,64135285,3800,3800,3800,3800,0
20240902,174600,64135285,3800,3800,3800,3800,0
20240902,174500,64135285,3800,3800,3800,3800,0
20240902,174400,64135285,3800,3800,3800,3800,2008
20240902,174300,64135285,3800,3800,3800,3800,0
20240902,174200,64135285,3800,3800,3800,3800,0
20240902,174100,64135285,3800,3800,3800,3800,0
20240902,174000,64135285,3800,3800,3800,3800,0
20240902,173900,64135285,3800,3800,3800,3800,0
20240902,173800,64135285,3800,3800,3800,3800,0
20240902,173700,64135285,3800,3800,3800,3800,0
20240902,173600,64135285,3800,3800,3800,3800,0
20240902,173500,64135285,3800,3800,3800,3800,0
20240902,173400,64135285,3800,3800,3800,3800,0
20240902,173300,64135285,3800,3800,3800,3800,0
20240902,173200,64135285,3800,3800,3800,3800,0
20240902,173100,64135285,3800,3800,3800,3800,0
20240902,173000,64135285,3800,3800,3800,3800,0
20240902,172900,64135285,3800,3800,3800,3800,0
20240902,172800,64135285,3800,3800,3800,3800,0
20240902,172700,64135285,3800,3800,3800,3800,0
20240902,172600,64135285,3800,3800,3800,3800,0
20240902,172500,64135285,3800,3800,3800,3800,0
20240902,172400,64135285,3800,3800,3800,3800,0
20240902,172300,64135285,3800,3800,3800,3800,0
20240902,172200,64135285,3800,3800,3800,3800,0
20240902,172100,64135285,3800,3800,3800,3800,0
20240902,172000,64135285,3800,3800,3800,3800,0
20240902,171900,64135285,3800,3800,3800,3800,0
20240902,171800,64135285,3800,3800,3800,3800,0
20240902,171700,64135285,3800,3800,3800,3800,0
20240902,171600,64135285,3800,3800,3800,3800,0
20240902,171500,64135285,3800,3800,3800,3800,0
20240902,171400,64135285,3800,3800,3800,3800,2008
20240902,171300,64135285,3800,3800,3800,3800,0
20240902,171200,64135285,3800,3800,3800,3800,0
20240902,171100,64135285,3800,3800,3800,3800,0
20240902,171000,64135285,3800,3800,3800,3800,0
20240902,170900,64135285,3800,3800,3800,3800,0
20240902,170800,64135285,3800,3800,3800,3800,0
20240902,170700,64135285,3800,3800,3800,3800,0
20240902,170600,64135285,3800,3800,3800,3800,0
20240902,170500,64135285,3800,3800,3800,3800,0
20240902,170400,64135285,3800,3800,3800,3800,0
20240902,170300,64135285,3800,3800,3800,3800,0
20240902,170200,64135285,3800,3800,3800,3800,0
20240902,170100,64135285,3800,3800,3800,3800,0
20240902,170000,64135285,3800,3800,3800,3800,0
20240902,165900,64135285,3800,3800,3800,3800,0
20240902,165800,64135285,3800,3800,3800,3800,0
20240902,165700,64135285,3800,3800,3800,3800,0
20240902,165600,64135285,3800,3800,3800,3800,0
20240902,165500,64135285,3800,3800,3800,3800,0
20240902,165400,64135285,3800,3800,3800,3800,0
20240902,165300,64135285,3800,3800,3800,3800,0
20240902,165200,64135285,3800,3800,3800,3800,0
20240902,165100,64135285,3800,3800,3800,3800,0
20240902,165000,64135285,3800,3800,3800,3800,0
20240902,164900,64135285,3800,3800,3800,3800,0
20240902,164800,64135285,3800,3800,3800,3800,0
20240902,164700,64135285,3800,3800,3800,3800,0
20240902,164600,64135285,3800,3800,3800,3800,0
20240902,164500,64135285,3800,3800,3800,3800,0
20240902,164400,64135285,3800,3800,3800,3800,2008
20240902,164300,64135285,3800,3800,3800,3800,0
20240902,164200,64135285,3800,3800,3800,3800,0
20240902,164100,64135285,3800,3800,3800,3800,0
20240902,164000,64135285,3800,3800,3800,3800,0
20240902,163900,64135285,3800,3800,3800,3800,0
20240902,163800,64135285,3800,3800,3800,3800,0
20240902,163700,64135285,3800,3800,3800,3800,0
20240902,163600,64135285,3800,3800,3800,3800,0
20240902,163500,64135285,3800,3800,3800,3800,0
20240902,163400,64135285,3800,3800,3800,3800,0
20240902,163300,64135285,3800,3800,3800,3800,0
20240902,163200,64135285,3800,3800,3800,3800,0
20240902,163100,64135285,3800,3800,3800,3800,0
20240902,163000,64135285,3800,3800,3800,3800,0
20240902,162900,64135285,3800,3800,3800,3800,0
20240902,162800,64135285,3800,3800,3800,3800,0
20240902,162700,64135285,3800,3800,3800,3800,0
20240902,162600,64135285,3800,3800,3800,3800,0
20240902,162500,64135285,3800,3800,3800,3800,0
20240902,162400,64135285,3800,3800,3800,3800,0
20240902,162300,64135285,3800,3800,3800,3800,0
20240902,162200,64135285,3800,3800,3800,3800,0
20240902,162100,64135285,3800,3800,3800,3800,0
20240902,162000,64135285,3800,3800,3800,3800,0
20240902,161900,64135285,3800,3800,3800,3800,0
20240902,161800,64135285,3800,3800,3800,3800,0
20240902,161700,64135285,3800,3800,3800,3800,0
20240902,161600,64135285,3800,3800,3800,3800,0
20240902,161500,64135285,3800,3800,3800,3800,0
20240902,161400,64135285,3800,3800,3800,3800,2008
20240902,161300,64135285,3800,3800,3800,3800,0
20240902,161200,64135285,3800,3800,3800,3800,0
20240902,161100,64135285,3800,3800,3800,3800,0
20240902,161000,64135285,3800,3800,3800,3800,0
20240902,160900,64135285,3800,3800,3800,3800,0
20240902,160800,64135285,3800,3800,3800,3800,0
20240902,160700,64135285,3800,3800,3800,3800,0
20240902,160600,64135285,3800,3800,3800,3800,0
20240902,160500,64135285,3800,3800,3800,3800,0
20240902,160400,64135285,3800,3800,3800,3800,0
20240902,160300,64135285,3800,3800,3800,3800,0
20240902,160200,64135285,3800,3800,3800,3800,0
20240902,160100,64135285,3800,3800,3800,3800,0
20240902,160000,64135285,3800,3800,3800,3800,0
20240902,155900,64135285,3800,3800,3800,3800,0
20240902,155800,64135285,3800,3800,3800,3800,0
20240902,155700,64135285,3800,3800,3800,3800,0
20240902,155600,64135285,3800,3800,3800,3800,0
20240902,155500,64135285,3800,3800,3800,3800,0
20240902,155400,64135285,3800,3800,3800,3800,0
20240902,155300,64135285,3800,3800,3800,3800,0
20240902,155200,64135285,3800,3800,3800,3800,0
20240902,155100,64135285,3800,3800,3800,3800,0
20240902,155000,64135285,3800,3800,3800,3800,0
20240902,154900,64135285,3800,3800,3800,3800,0
20240902,154800,64135285,3800,3800,3800,3800,0
20240902,154700,64135285,3800,3800,3800,3800,0
20240902,154600,64135285,3800,3800,3800,3800,0
20240902,154500,64135285,3800,3800,3800,3800,0
20240902,154400,64135285,3800,3800,3800,3800,2008
20240902,154300,64135285,3800,3800,3800,3800,0
20240902,154200,64135285,3800,3800,3800,3800,0
20240902,154100,64135285,3800,3800,3800,3800,0
20240902,154000,64135285,3800,3800,3800,3800,0
20240902,153900,64135285,3800,3800,3800,3800,0
20240902,153800,64135285,3800,3800,3800,3800,0
20240902,153700,64135285,3800,3800,3800,3800,0
20240902,153600,64135285,3800,3800,3800,3800,0
20240902,153500,64135285,3800,3800,3800,3800,0
20240902,153400,64135285,3800,3800,3800,3800,0
20240902,153300,64135285,3800,3800,3800,3800,0
20240902,153200,64135285,3800,3800,3800,3800,0
20240902,153100,64135285,3800,3800,3800,3800,0
20240902,153000,64135285,3800,3800,3800,3800,2008
20240902,152900,56504885,3805,3805,3805,3805,0
20240902,152800,56504885,3805,3805,3805,3805,0
20240902,152700,56504885,3805,3805,3805,3805,0
20240902,152600,56504885,3805,3805,3805,3805,0
20240902,152500,56504885,3805,3805,3805,3805,0
20240902,152400,56504885,3805,3805,3805,3805,0
20240902,152300,56504885,3805,3805,3805,3805,0
20240902,152200,56504885,3805,3805,3805,3805,0
20240902,152100,56504885,3805,3805,3805,3805,0
20240902,152000,56504885,3805,3805,3805,3805,0
20240902,151900,56504885,3805,3800,3805,3800,200
20240902,151800,55743890,3785,3785,3785,3785,0
20240902,151700,55743890,3785,3805,3805,3785,9
20240902,151600,55709665,3810,3810,3810,3810,0
20240902,151500,55709665,3810,3795,3810,3795,1200
20240902,151400,51147660,3800,3800,3800,3800,0
20240902,151300,51147660,3800,3790,3800,3790,210
20240902,151200,50351665,3775,3775,3775,3775,0
20240902,151100,50351665,3775,3775,3775,3775,316
20240902,151000,49158765,3770,3770,3770,3770,0
20240902,150900,49158765,3770,3770,3770,3770,0
20240902,150800,49158765,3770,3770,3770,3770,1
20240902,150700,49154995,3775,3775,3775,3775,0
20240902,150600,49154995,3775,3775,3775,3775,0
20240902,150500,49154995,3775,3775,3775,3775,0
20240902,150400,49154995,3775,3775,3775,3775,0
20240902,150300,49154995,3775,3775,3775,3775,0
20240902,150200,49154995,3775,3775,3775,3775,0
20240902,150100,49154995,3775,3775,3775,3775,0
20240902,150000,49154995,3775,3775,3775,3775,582
20240902,145900,46957945,3775,3775,3775,3775,0
20240902,145800,46957945,3775,3775,3775,3775,0
20240902,145700,46957945,3775,3775,3775,3775,3
20240902,145600,46946620,3760,3760,3760,3760,0
20240902,145500,46946620,3760,3760,3760,3760,0
20240902,145400,46946620,3760,3760,3760,3760,0
20240902,145300,46946620,3760,3760,3760,3760,0
20240902,145200,46946620,3760,3760,3760,3760,0
20240902,145100,46946620,3760,3760,3760,3760,0
20240902,145000,46946620,3760,3760,3760,3760,0
20240902,144900,46946620,3760,3760,3760,3760,0
20240902,144800,46946620,3760,3760,3760,3760,0
20240902,144700,46946620,3760,3760,3760,3760,0
20240902,144600,46946620,3760,3760,3760,3760,0
20240902,144500,46946620,3760,3760,3760,3760,201
20240902,144400,46190860,3780,3780,3780,3780,0
20240902,144300,46190860,3780,3780,3780,3780,20
20240902,144200,46115260,3780,3780,3780,3780,0
20240902,144100,46115260,3780,3780,3780,3780,0
20240902,144000,46115260,3780,3780,3780,3780,0
20240902,143900,46115260,3780,3780,3780,3780,0
20240902,143800,46115260,3780,3780,3780,3780,0
20240902,143700,46115260,3780,3780,3780,3780,0
20240902,143600,46115260,3780,3780,3780,3780,0
20240902,143500,46115260,3780,3780,3780,3780,10
20240902,143400,46077460,3780,3780,3780,3780,0
20240902,143300,46077460,3780,3780,3780,3780,1
20240902,143200,46073680,3780,3780,3780,3780,0
20240902,143100,46073680,3780,3780,3780,3780,0
20240902,143000,46073680,3780,3780,3780,3780,3
20240902,142900,46062340,3780,3780,3780,3780,0
20240902,142800,46062340,3780,3780,3780,3780,0
20240902,142700,46062340,3780,3775,3780,3775,600
20240902,142600,43795060,3780,3775,3780,3775,300
20240902,142500,42661410,3770,3770,3770,3770,0
20240902,142400,42661410,3770,3770,3770,3770,0
20240902,142300,42661410,3770,3770,3770,3770,0
20240902,142200,42661410,3770,3770,3770,3770,0
20240902,142100,42661410,3770,3770,3770,3770,0
20240902,142000,42661410,3770,3770,3770,3770,0
20240902,141900,42661410,3770,3770,3770,3770,500
20240902,141800,40776410,3760,3760,3760,3760,0
20240902,141700,40776410,3760,3760,3760,3760,0
20240902,141600,40776410,3760,3760,3760,3760,0
20240902,141500,40776410,3760,3760,3760,3760,0
20240902,141400,40776410,3760,3760,3760,3760,200
20240902,141300,40024410,3760,3765,3765,3750,3597
20240902,141200,26507080,3780,3780,3780,3780,0
20240902,141100,26507080,3780,3780,3780,3780,0
20240902,141000,26507080,3780,3780,3780,3780,0
20240902,140900,26507080,3780,3770,3780,3770,302
20240902,140800,25366270,3780,3780,3780,3780,0
20240902,140700,25366270,3780,3780,3780,3780,0
20240902,140600,25366270,3780,3780,3780,3780,0
20240902,140500,25366270,3780,3780,3780,3780,0
20240902,140400,25366270,3780,3765,3780,3765,555
20240902,140300,23270740,3770,3775,3780,3770,300
20240902,140200,22137805,3780,3780,3780,3780,50
20240902,140100,21948805,3785,3785,3785,3785,5
20240902,140000,21929880,3765,3765,3765,3765,0
20240902,135900,21929880,3765,3765,3765,3765,0
20240902,135800,21929880,3765,3765,3765,3765,0
20240902,135700,21929880,3765,3770,3770,3765,1548
20240902,135600,16098560,3770,3770,3770,3770,10
20240902,135500,16060860,3775,3775,3775,3775,0
20240902,135400,16060860,3775,3775,3775,3775,0
20240902,135300,16060860,3775,3775,3775,3775,452
20240902,135200,14354560,3775,3775,3775,3775,0
20240902,135100,14354560,3775,3775,3775,3775,0
20240902,135000,14354560,3775,3775,3775,3775,0
20240902,134900,14354560,3775,3775,3775,3775,0
20240902,134800,14354560,3775,3775,3775,3775,0
20240902,134700,14354560,3775,3775,3775,3775,0
20240902,134600,14354560,3775,3775,3775,3775,0
20240902,134500,14354560,3775,3785,3785,3775,663
20240902,134400,11847495,3790,3790,3790,3790,0
20240902,134300,11847495,3790,3790,3790,3790,0
20240902,134200,11847495,3790,3790,3790,3790,3
20240902,134100,11836125,3795,3795,3795,3795,0
20240902,134000,11836125,3795,3795,3795,3795,0
20240902,133900,11836125,3795,3795,3795,3795,0
20240902,133800,11836125,3795,3795,3795,3795,0
20240902,133700,11836125,3795,3795,3795,3795,0
20240902,133600,11836125,3795,3795,3795,3795,0
20240902,133500,11836125,3795,3795,3795,3795,0
20240902,133400,11836125,3795,3795,3795,3795,0
20240902,133300,11836125,3795,3795,3795,3795,0
20240902,133200,11836125,3795,3795,3795,3795,0
20240902,133100,11836125,3795,3795,3795,3795,0
20240902,133000,11836125,3795,3795,3795,3795,0
20240902,132900,11836125,3795,3795,3795,3795,0
20240902,132800,11836125,3795,3795,3795,3795,0
20240902,132700,11836125,3795,3795,3795,3795,0
20240902,132600,11836125,3795,3795,3795,3795,0
20240902,132500,11836125,3795,3795,3795,3795,0
20240902,132400,11836125,3795,3795,3795,3795,0
20240902,132300,11836125,3795,3795,3795,3795,0
20240902,132200,11836125,3795,3795,3795,3795,0
20240902,132100,11836125,3795,3795,3795,3795,0
20240902,132000,11836125,3795,3795,3795,3795,6
20240902,131900,11813355,3790,3790,3790,3790,0
20240902,131800,11813355,3790,3790,3790,3790,0
20240902,131700,11813355,3790,3790,3790,3790,0
20240902,131600,11813355,3790,3790,3790,3790,3
20240902,131500,11801985,3790,3790,3790,3790,3
20240902,131400,11790615,3790,3790,3790,3790,0
20240902,131300,11790615,3790,3790,3790,3790,0
20240902,131200,11790615,3790,3790,3790,3790,0
20240902,131100,11790615,3790,3790,3790,3790,0
20240902,131000,11790615,3790,3790,3790,3790,0
20240902,130900,11790615,3790,3790,3790,3790,0
20240902,130800,11790615,3790,3790,3790,3790,94
20240902,130700,11434355,3790,3790,3790,3790,0
20240902,130600,11434355,3790,3790,3790,3790,0
20240902,130500,11434355,3790,3790,3790,3790,0
20240902,130400,11434355,3790,3790,3790,3790,6
20240902,130300,11411615,3790,3790,3790,3790,0
20240902,130200,11411615,3790,3790,3790,3790,0
20240902,130100,11411615,3790,3790,3790,3790,0
20240902,130000,11411615,3790,3790,3790,3790,0
20240902,125900,11411615,3790,3790,3790,3790,11
20240902,125800,11369925,3785,3785,3785,3785,0
20240902,125700,11369925,3785,3785,3785,3785,0
20240902,125600,11369925,3785,3785,3785,3785,0
20240902,125500,11369925,3785,3785,3785,3785,0
20240902,125400,11369925,3785,3785,3785,3785,0
20240902,125300,11369925,3785,3790,3790,3785,10
20240902,125200,11332070,3795,3795,3795,3795,0
20240902,125100,11332070,3795,3795,3795,3795,0
20240902,125000,11332070,3795,3795,3795,3795,0
20240902,124900,11332070,3795,3795,3795,3795,0
20240902,124800,11332070,3795,3795,3795,3795,0
20240902,124700,11332070,3795,3795,3795,3795,0
20240902,124600,11332070,3795,3795,3795,3795,0
20240902,124500,11332070,3795,3795,3795,3795,0
20240902,124400,11332070,3795,3795,3795,3795,0
20240902,124300,11332070,3795,3795,3795,3795,0
20240902,124200,11332070,3795,3795,3795,3795,0
20240902,124100,11332070,3795,3795,3795,3795,0
20240902,124000,11332070,3795,3795,3795,3795,0
20240902,123900,11332070,3795,3795,3795,3795,0
20240902,123800,11332070,3795,3795,3795,3795,0
20240902,123700,11332070,3795,3795,3795,3795,0
20240902,123600,11332070,3795,3795,3795,3795,0
20240902,123500,11332070,3795,3795,3795,3795,0
20240902,123400,11332070,3795,3795,3795,3795,0
20240902,123300,11332070,3795,3790,3795,3785,36
20240902,123200,11195790,3800,3800,3800,3800,0
20240902,123100,11195790,3800,3800,3800,3800,1
20240902,123000,11191990,3795,3795,3795,3795,1
20240902,122900,11188195,3800,3800,3800,3800,0
20240902,122800,11188195,3800,3800,3800,3800,0
20240902,122700,11188195,3800,3800,3800,3800,0
20240902,122600,11188195,3800,3800,3800,3800,0
20240902,122500,11188195,3800,3800,3800,3800,0
20240902,122400,11188195,3800,3800,3800,3800,0
20240902,122300,11188195,3800,3800,3800,3800,0
20240902,122200,11188195,3800,3800,3800,3800,0
20240902,122100,11188195,3800,3800,3800,3800,0
20240902,122000,11188195,3800,3800,3800,3800,0
20240902,121900,11188195,3800,3800,3800,3800,0
20240902,121800,11188195,3800,3800,3800,3800,0
20240902,121700,11188195,3800,3800,3800,3800,0
20240902,121600,11188195,3800,3800,3800,3800,0
20240902,121500,11188195,3800,3800,3800,3800,0
20240902,121400,11188195,3800,3800,3800,3800,0
20240902,121300,11188195,3800,3800,3800,3800,0
20240902,121200,11188195,3800,3800,3800,3800,0
20240902,121100,11188195,3800,3800,3800,3800,0
20240902,121000,11188195,3800,3800,3800,3800,0
20240902,120900,11188195,3800,3800,3800,3800,0
20240902,120800,11188195,3800,3800,3800,3800,0
20240902,120700,11188195,3800,3800,3800,3800,0
20240902,120600,11188195,3800,3800,3800,3800,9
20240902,120500,11153995,3790,3790,3790,3790,0
20240902,120400,11153995,3790,3790,3790,3790,24
20240902,120300,11063035,3790,3790,3790,3790,0
20240902,120200,11063035,3790,3790,3790,3790,0
20240902,120100,11063035,3790,3790,3790,3790,0
20240902,120000,11063035,3790,3790,3790,3790,0
20240902,115900,11063035,3790,3790,3790,3790,0
20240902,115800,11063035,3790,3790,3790,3790,0
20240902,115700,11063035,3790,3790,3790,3790,0
20240902,115600,11063035,3790,3790,3790,3790,0
20240902,115500,11063035,3790,3790,3790,3790,801
20240902,115400,8027245,3790,3785,3790,3785,199
20240902,115300,7273335,3785,3785,3785,3785,0
20240902,115200,7273335,3785,3785,3785,3785,0
20240902,115100,7273335,3785,3785,3785,3785,0
20240902,115000,7273335,3785,3785,3785,3785,0
20240902,114900,7273335,3785,3785,3785,3785,0
20240902,114800,7273335,3785,3785,3785,3785,0
20240902,114700,7273335,3785,3785,3785,3785,0
20240902,114600,7273335,3785,3785,3785,3785,0
20240902,114500,7273335,3785,3785,3785,3785,0
20240902,114400,7273335,3785,3785,3785,3785,0
20240902,114300,7273335,3785,3785,3785,3785,0
20240902,114200,7273335,3785,3785,3785,3785,0
20240902,114100,7273335,3785,3785,3785,3785,0
20240902,114000,7273335,3785,3785,3785,3785,0
20240902,113900,7273335,3785,3785,3785,3785,5
20240902,113800,7254410,3785,3785,3785,3785,0
20240902,113700,7254410,3785,3785,3785,3785,0
20240902,113600,7254410,3785,3785,3785,3785,0
20240902,113500,7254410,3785,3785,3785,3785,0
20240902,113400,7254410,3785,3785,3785,3785,0
20240902,113300,7254410,3785,3785,3785,3785,0
20240902,113200,7254410,3785,3785,3785,3785,0
20240902,113100,7254410,3785,3785,3785,3785,0
20240902,113000,7254410,3785,3785,3785,3785,0
20240902,112900,7254410,3785,3785,3785,3785,0
20240902,112800,7254410,3785,3785,3785,3785,0
20240902,112700,7254410,3785,3785,3785,3785,0
20240902,112600,7254410,3785,3785,3785,3785,0
20240902,112500,7254410,3785,3785,3785,3785,0
20240902,112400,7254410,3785,3785,3785,3785,0
20240902,112300,7254410,3785,3785,3785,3785,0
20240902,112200,7254410,3785,3785,3785,3785,0
20240902,112100,7254410,3785,3785,3785,3785,0
20240902,112000,7254410,3785,3785,3785,3785,0
20240902,111900,7254410,3785,3785,3785,3785,0
20240902,111800,7254410,3785,3785,3785,3785,0
20240902,111700,7254410,3785,3785,3785,3785,0
20240902,111600,7254410,3785,3785,3785,3785,0
20240902,111500,7254410,3785,3785,3785,3785,0
20240902,111400,7254410,3785,3785,3785,3785,0
20240902,111300,7254410,3785,3785,3785,3785,0
20240902,111200,7254410,3785,3785,3785,3785,0
20240902,111100,7254410,3785,3785,3785,3785,0
20240902,111000,7254410,3785,3785,3785,3785,0
20240902,110900,7254410,3785,3785,3785,3785,0
20240902,110800,7254410,3785,3785,3785,3785,0
20240902,110700,7254410,3785,3785,3785,3785,0
20240902,110600,7254410,3785,3785,3785,3785,0
20240902,110500,7254410,3785,3785,3785,3785,0
20240902,110400,7254410,3785,3785,3785,3785,0
20240902,110300,7254410,3785,3785,3785,3785,0
20240902,110200,7254410,3785,3785,3785,3785,1
20240902,110100,7250625,3775,3775,3775,3775,390
20240902,110000,5778375,3770,3770,3770,3770,0
20240902,105900,5778375,3770,3770,3770,3770,0
20240902,105800,5778375,3770,3770,3770,3770,0
20240902,105700,5778375,3770,3770,3770,3770,0
20240902,105600,5778375,3770,3770,3770,3770,0
20240902,105500,5778375,3770,3770,3770,3770,0
20240902,105400,5778375,3770,3775,3775,3770,4
20240902,105300,5763280,3770,3770,3770,3770,0
20240902,105200,5763280,3770,3770,3770,3770,1
20240902,105100,5759510,3770,3770,3770,3770,139
20240902,105000,5235480,3775,3770,3775,3770,330
20240902,104900,3991010,3770,3770,3770,3770,0
20240902,104800,3991010,3770,3770,3770,3770,0
20240902,104700,3991010,3770,3770,3770,3770,0
20240902,104600,3991010,3770,3775,3775,3770,19
20240902,104500,3919290,3775,3775,3775,3775,111
20240902,104400,3500265,3775,3775,3775,3775,0
20240902,104300,3500265,3775,3775,3775,3775,0
20240902,104200,3500265,3775,3775,3775,3775,0
20240902,104100,3500265,3775,3775,3775,3775,0
20240902,104000,3500265,3775,3775,3775,3775,0
20240902,103900,3500265,3775,3775,3775,3775,0
20240902,103800,3500265,3775,3775,3775,3775,0
20240902,103700,3500265,3775,3775,3775,3775,0
20240902,103600,3500265,3775,3775,3775,3775,0
20240902,103500,3500265,3775,3775,3775,3775,39
20240902,103400,3353040,3780,3780,3780,3780,0
20240902,103300,3353040,3780,3780,3780,3780,0
20240902,103200,3353040,3780,3780,3780,3780,0
20240902,103100,3353040,3780,3780,3780,3780,0
20240902,103000,3353040,3780,3780,3780,3780,0
20240902,102900,3353040,3780,3780,3780,3780,0
20240902,102800,3353040,3780,3780,3780,3780,0
20240902,102700,3353040,3780,3780,3780,3780,0
20240902,102600,3353040,3780,3780,3780,3780,0
20240902,102500,3353040,3780,3780,3780,3780,0
20240902,102400,3353040,3780,3780,3780,3780,0
20240902,102300,3353040,3780,3780,3780,3780,0
20240902,102200,3353040,3780,3780,3780,3780,1
20240902,102100,3349260,3780,3780,3780,3780,0
20240902,102000,3349260,3780,3780,3780,3780,131
20240902,101900,2854080,3780,3780,3780,3780,19
20240902,101800,2782260,3785,3785,3785,3785,0
20240902,101700,2782260,3785,3785,3785,3785,255
20240902,101600,1817085,3800,3800,3800,3800,0
20240902,101500,1817085,3800,3800,3800,3800,0
20240902,101400,1817085,3800,3800,3800,3800,0
20240902,101300,1817085,3800,3800,3800,3800,0
20240902,101200,1817085,3800,3800,3800,3800,0
20240902,101100,1817085,3800,3800,3800,3800,0
20240902,101000,1817085,3800,3800,3800,3800,0
20240902,100900,1817085,3800,3800,3800,3800,0
20240902,100800,1817085,3800,3800,3800,3800,0
20240902,100700,1817085,3800,3800,3800,3800,0
20240902,100600,1817085,3800,3800,3800,3800,0
20240902,100500,1817085,3800,3800,3800,3800,0
20240902,100400,1817085,3800,3800,3800,3800,0
20240902,100300,1817085,3800,3800,3800,3800,0
20240902,100200,1817085,3800,3800,3800,3800,0
20240902,100100,1817085,3800,3800,3800,3800,0
20240902,100000,1817085,3800,3800,3800,3800,0
20240902,095900,1817085,3800,3800,3800,3800,1
20240902,095800,1813285,3800,3800,3800,3800,0
20240902,095700,1813285,3800,3800,3800,3800,0
20240902,095600,1813285,3800,3800,3800,3800,0
20240902,095500,1813285,3800,3800,3800,3800,3
20240902,095400,1801885,3800,3800,3800,3800,0
20240902,095300,1801885,3800,3800,3800,3800,2
20240902,095200,1794285,3785,3785,3785,3785,0
20240902,095100,1794285,3785,3785,3785,3785,0
20240902,095000,1794285,3785,3785,3785,3785,129
20240902,094900,1306020,3785,3785,3785,3785,0
20240902,094800,1306020,3785,3785,3785,3785,0
20240902,094700,1306020,3785,3785,3785,3785,0
20240902,094600,1306020,3785,3785,3785,3785,0
20240902,094500,1306020,3785,3785,3785,3785,0
20240902,094400,1306020,3785,3785,3785,3785,55
20240902,094300,1097845,3800,3800,3800,3800,0
20240902,094200,1097845,3800,3800,3800,3800,1
20240902,094100,1094045,3800,3800,3800,3800,0
20240902,094000,1094045,3800,3800,3800,3800,0
20240902,093900,1094045,3800,3800,3800,3800,0
20240902,093800,1094045,3800,3800,3800,3800,0
20240902,093700,1094045,3800,3800,3800,3800,2
20240902,093600,1086445,3800,3800,3800,3800,0
20240902,093500,1086445,3800,3800,3800,3800,0
20240902,093400,1086445,3800,3800,3800,3800,0
20240902,093300,1086445,3800,3800,3800,3800,0
20240902,093200,1086445,3800,3800,3800,3800,0
20240902,093100,1086445,3800,3800,3800,3800,0
20240902,093000,1086445,3800,3800,3800,3800,0
20240902,092900,1086445,3800,3795,3800,3795,102
20240902,092800,699345,3795,3795,3795,3795,0
20240902,092700,699345,3795,3795,3795,3795,0
20240902,092600,699345,3795,3795,3795,3795,17
20240902,092500,634830,3800,3800,3800,3800,0
20240902,092400,634830,3800,3800,3800,3800,0
20240902,092300,634830,3800,3800,3800,3800,0
20240902,092200,634830,3800,3800,3800,3800,0
20240902,092100,634830,3800,3800,3800,3800,0
20240902,092000,634830,3800,3800,3800,3800,0
20240902,091900,634830,3800,3800,3800,3800,0
20240902,091800,634830,3800,3800,3800,3800,0
20240902,091700,634830,3800,3800,3800,3800,0
20240902,091600,634830,3800,3800,3800,3800,2
20240902,091500,627230,3775,3775,3775,3775,0
20240902,091400,627230,3775,3775,3775,3775,0
20240902,091300,627230,3775,3775,3775,3775,0
20240902,091200,627230,3775,3775,3775,3775,0
20240902,091100,627230,3775,3780,3780,3775,150
20240902,091000,60890,3805,3805,3805,3805,0
20240902,090900,60890,3805,3805,3805,3805,0
20240902,090800,60890,3805,3805,3805,3805,1
20240902,090700,57085,3780,3780,3780,3780,0
20240902,090600,57085,3780,3780,3780,3780,1
20240902,090500,53305,3780,3780,3780,3780,0
20240902,090400,53305,3780,3780,3780,3780,0
20240902,090300,53305,3780,3805,3805,3780,2
20240902,090200,45720,3810,3810,3810,3810,0
20240902,090100,45720,3810,3810,3810,3810,0
20240902,090000,45720,3810,3810,3810,3810,12