KissMeData/448740/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213000,55416410,9970,9970,9970,9970,7
20240902,212900,55416410,9970,9970,9970,9970,0
20240902,212800,55416410,9970,9970,9970,9970,0
20240902,212700,55416410,9970,9970,9970,9970,0
20240902,212600,55416410,9970,9970,9970,9970,0
20240902,212500,55416410,9970,9970,9970,9970,0
20240902,212400,55416410,9970,9970,9970,9970,0
20240902,212300,55416410,9970,9970,9970,9970,0
20240902,212200,55416410,9970,9970,9970,9970,0
20240902,212100,55416410,9970,9970,9970,9970,0
20240902,212000,55416410,9970,9970,9970,9970,0
20240902,211900,55416410,9970,9970,9970,9970,0
20240902,211800,55416410,9970,9970,9970,9970,0
20240902,211700,55416410,9970,9970,9970,9970,0
20240902,211600,55416410,9970,9970,9970,9970,0
20240902,211500,55416410,9970,9970,9970,9970,0
20240902,211400,55416410,9970,9970,9970,9970,0
20240902,211300,55416410,9970,9970,9970,9970,0
20240902,211200,55416410,9970,9970,9970,9970,0
20240902,211100,55416410,9970,9970,9970,9970,0
20240902,211000,55416410,9970,9970,9970,9970,0
20240902,210900,55416410,9970,9970,9970,9970,0
20240902,210800,55416410,9970,9970,9970,9970,0
20240902,210700,55416410,9970,9970,9970,9970,0
20240902,210600,55416410,9970,9970,9970,9970,0
20240902,210500,55416410,9970,9970,9970,9970,0
20240902,210400,55416410,9970,9970,9970,9970,0
20240902,210300,55416410,9970,9970,9970,9970,0
20240902,210200,55416410,9970,9970,9970,9970,0
20240902,210100,55416410,9970,9970,9970,9970,0
20240902,210000,55416410,9970,9970,9970,9970,7
20240902,205900,55416410,9970,9970,9970,9970,0
20240902,205800,55416410,9970,9970,9970,9970,0
20240902,205700,55416410,9970,9970,9970,9970,0
20240902,205600,55416410,9970,9970,9970,9970,0
20240902,205500,55416410,9970,9970,9970,9970,0
20240902,205400,55416410,9970,9970,9970,9970,0
20240902,205300,55416410,9970,9970,9970,9970,0
20240902,205200,55416410,9970,9970,9970,9970,0
20240902,205100,55416410,9970,9970,9970,9970,0
20240902,205000,55416410,9970,9970,9970,9970,0
20240902,204900,55416410,9970,9970,9970,9970,0
20240902,204800,55416410,9970,9970,9970,9970,0
20240902,204700,55416410,9970,9970,9970,9970,0
20240902,204600,55416410,9970,9970,9970,9970,0
20240902,204500,55416410,9970,9970,9970,9970,0
20240902,204400,55416410,9970,9970,9970,9970,0
20240902,204300,55416410,9970,9970,9970,9970,0
20240902,204200,55416410,9970,9970,9970,9970,0
20240902,204100,55416410,9970,9970,9970,9970,0
20240902,204000,55416410,9970,9970,9970,9970,0
20240902,203900,55416410,9970,9970,9970,9970,0
20240902,203800,55416410,9970,9970,9970,9970,0
20240902,203700,55416410,9970,9970,9970,9970,0
20240902,203600,55416410,9970,9970,9970,9970,0
20240902,203500,55416410,9970,9970,9970,9970,0
20240902,203400,55416410,9970,9970,9970,9970,0
20240902,203300,55416410,9970,9970,9970,9970,0
20240902,203200,55416410,9970,9970,9970,9970,0
20240902,203100,55416410,9970,9970,9970,9970,0
20240902,203000,55416410,9970,9970,9970,9970,7
20240902,202900,55416410,9970,9970,9970,9970,0
20240902,202800,55416410,9970,9970,9970,9970,0
20240902,202700,55416410,9970,9970,9970,9970,0
20240902,202600,55416410,9970,9970,9970,9970,0
20240902,202500,55416410,9970,9970,9970,9970,0
20240902,202400,55416410,9970,9970,9970,9970,0
20240902,202300,55416410,9970,9970,9970,9970,0
20240902,202200,55416410,9970,9970,9970,9970,0
20240902,202100,55416410,9970,9970,9970,9970,0
20240902,202000,55416410,9970,9970,9970,9970,0
20240902,201900,55416410,9970,9970,9970,9970,0
20240902,201800,55416410,9970,9970,9970,9970,0
20240902,201700,55416410,9970,9970,9970,9970,0
20240902,201600,55416410,9970,9970,9970,9970,0
20240902,201500,55416410,9970,9970,9970,9970,0
20240902,201400,55416410,9970,9970,9970,9970,0
20240902,201300,55416410,9970,9970,9970,9970,0
20240902,201200,55416410,9970,9970,9970,9970,0
20240902,201100,55416410,9970,9970,9970,9970,0
20240902,201000,55416410,9970,9970,9970,9970,0
20240902,200900,55416410,9970,9970,9970,9970,0
20240902,200800,55416410,9970,9970,9970,9970,0
20240902,200700,55416410,9970,9970,9970,9970,0
20240902,200600,55416410,9970,9970,9970,9970,0
20240902,200500,55416410,9970,9970,9970,9970,0
20240902,200400,55416410,9970,9970,9970,9970,0
20240902,200300,55416410,9970,9970,9970,9970,0
20240902,200200,55416410,9970,9970,9970,9970,0
20240902,200100,55416410,9970,9970,9970,9970,0
20240902,200000,55416410,9970,9970,9970,9970,7
20240902,195900,55416410,9970,9970,9970,9970,0
20240902,195800,55416410,9970,9970,9970,9970,0
20240902,195700,55416410,9970,9970,9970,9970,0
20240902,195600,55416410,9970,9970,9970,9970,0
20240902,195500,55416410,9970,9970,9970,9970,0
20240902,195400,55416410,9970,9970,9970,9970,0
20240902,195300,55416410,9970,9970,9970,9970,0
20240902,195200,55416410,9970,9970,9970,9970,0
20240902,195100,55416410,9970,9970,9970,9970,0
20240902,195000,55416410,9970,9970,9970,9970,0
20240902,194900,55416410,9970,9970,9970,9970,0
20240902,194800,55416410,9970,9970,9970,9970,0
20240902,194700,55416410,9970,9970,9970,9970,0
20240902,194600,55416410,9970,9970,9970,9970,0
20240902,194500,55416410,9970,9970,9970,9970,0
20240902,194400,55416410,9970,9970,9970,9970,0
20240902,194300,55416410,9970,9970,9970,9970,0
20240902,194200,55416410,9970,9970,9970,9970,0
20240902,194100,55416410,9970,9970,9970,9970,0
20240902,194000,55416410,9970,9970,9970,9970,0
20240902,193900,55416410,9970,9970,9970,9970,0
20240902,193800,55416410,9970,9970,9970,9970,0
20240902,193700,55416410,9970,9970,9970,9970,0
20240902,193600,55416410,9970,9970,9970,9970,0
20240902,193500,55416410,9970,9970,9970,9970,0
20240902,193400,55416410,9970,9970,9970,9970,0
20240902,193300,55416410,9970,9970,9970,9970,0
20240902,193200,55416410,9970,9970,9970,9970,0
20240902,193100,55416410,9970,9970,9970,9970,0
20240902,193000,55416410,9970,9970,9970,9970,7
20240902,192900,55416410,9970,9970,9970,9970,0
20240902,192800,55416410,9970,9970,9970,9970,0
20240902,192700,55416410,9970,9970,9970,9970,0
20240902,192600,55416410,9970,9970,9970,9970,0
20240902,192500,55416410,9970,9970,9970,9970,0
20240902,192400,55416410,9970,9970,9970,9970,0
20240902,192300,55416410,9970,9970,9970,9970,0
20240902,192200,55416410,9970,9970,9970,9970,0
20240902,192100,55416410,9970,9970,9970,9970,0
20240902,192000,55416410,9970,9970,9970,9970,0
20240902,191900,55416410,9970,9970,9970,9970,0
20240902,191800,55416410,9970,9970,9970,9970,0
20240902,191700,55416410,9970,9970,9970,9970,0
20240902,191600,55416410,9970,9970,9970,9970,0
20240902,191500,55416410,9970,9970,9970,9970,0
20240902,191400,55416410,9970,9970,9970,9970,0
20240902,191300,55416410,9970,9970,9970,9970,0
20240902,191200,55416410,9970,9970,9970,9970,0
20240902,191100,55416410,9970,9970,9970,9970,0
20240902,191000,55416410,9970,9970,9970,9970,0
20240902,190900,55416410,9970,9970,9970,9970,0
20240902,190800,55416410,9970,9970,9970,9970,0
20240902,190700,55416410,9970,9970,9970,9970,0
20240902,190600,55416410,9970,9970,9970,9970,0
20240902,190500,55416410,9970,9970,9970,9970,0
20240902,190400,55416410,9970,9970,9970,9970,0
20240902,190300,55416410,9970,9970,9970,9970,0
20240902,190200,55416410,9970,9970,9970,9970,0
20240902,190100,55416410,9970,9970,9970,9970,0
20240902,190000,55416410,9970,9970,9970,9970,7
20240902,185900,55416410,9970,9970,9970,9970,0
20240902,185800,55416410,9970,9970,9970,9970,0
20240902,185700,55416410,9970,9970,9970,9970,0
20240902,185600,55416410,9970,9970,9970,9970,0
20240902,185500,55416410,9970,9970,9970,9970,0
20240902,185400,55416410,9970,9970,9970,9970,0
20240902,185300,55416410,9970,9970,9970,9970,0
20240902,185200,55416410,9970,9970,9970,9970,0
20240902,185100,55416410,9970,9970,9970,9970,0
20240902,185000,55416410,9970,9970,9970,9970,0
20240902,184900,55416410,9970,9970,9970,9970,0
20240902,184800,55416410,9970,9970,9970,9970,0
20240902,184700,55416410,9970,9970,9970,9970,0
20240902,184600,55416410,9970,9970,9970,9970,0
20240902,184500,55416410,9970,9970,9970,9970,0
20240902,184400,55416410,9970,9970,9970,9970,0
20240902,184300,55416410,9970,9970,9970,9970,0
20240902,184200,55416410,9970,9970,9970,9970,0
20240902,184100,55416410,9970,9970,9970,9970,0
20240902,184000,55416410,9970,9970,9970,9970,0
20240902,183900,55416410,9970,9970,9970,9970,0
20240902,183800,55416410,9970,9970,9970,9970,0
20240902,183700,55416410,9970,9970,9970,9970,0
20240902,183600,55416410,9970,9970,9970,9970,0
20240902,183500,55416410,9970,9970,9970,9970,0
20240902,183400,55416410,9970,9970,9970,9970,0
20240902,183300,55416410,9970,9970,9970,9970,0
20240902,183200,55416410,9970,9970,9970,9970,0
20240902,183100,55416410,9970,9970,9970,9970,0
20240902,183000,55416410,9970,9970,9970,9970,7
20240902,182900,55416410,9970,9970,9970,9970,0
20240902,182800,55416410,9970,9970,9970,9970,0
20240902,182700,55416410,9970,9970,9970,9970,0
20240902,182600,55416410,9970,9970,9970,9970,0
20240902,182500,55416410,9970,9970,9970,9970,0
20240902,182400,55416410,9970,9970,9970,9970,0
20240902,182300,55416410,9970,9970,9970,9970,0
20240902,182200,55416410,9970,9970,9970,9970,0
20240902,182100,55416410,9970,9970,9970,9970,0
20240902,182000,55416410,9970,9970,9970,9970,0
20240902,181900,55416410,9970,9970,9970,9970,0
20240902,181800,55416410,9970,9970,9970,9970,0
20240902,181700,55416410,9970,9970,9970,9970,0
20240902,181600,55416410,9970,9970,9970,9970,0
20240902,181500,55416410,9970,9970,9970,9970,0
20240902,181400,55416410,9970,9970,9970,9970,0
20240902,181300,55416410,9970,9970,9970,9970,0
20240902,181200,55416410,9970,9970,9970,9970,0
20240902,181100,55416410,9970,9970,9970,9970,0
20240902,181000,55416410,9970,9970,9970,9970,0
20240902,180900,55416410,9970,9970,9970,9970,0
20240902,180800,55416410,9970,9970,9970,9970,0
20240902,180700,55416410,9970,9970,9970,9970,0
20240902,180600,55416410,9970,9970,9970,9970,0
20240902,180500,55416410,9970,9970,9970,9970,0
20240902,180400,55416410,9970,9970,9970,9970,0
20240902,180300,55416410,9970,9970,9970,9970,0
20240902,180200,55416410,9970,9970,9970,9970,0
20240902,180100,55416410,9970,9970,9970,9970,0
20240902,180000,55416410,9970,9970,9970,9970,7
20240902,175900,55416410,9970,9970,9970,9970,0
20240902,175800,55416410,9970,9970,9970,9970,0
20240902,175700,55416410,9970,9970,9970,9970,0
20240902,175600,55416410,9970,9970,9970,9970,0
20240902,175500,55416410,9970,9970,9970,9970,0
20240902,175400,55416410,9970,9970,9970,9970,0
20240902,175300,55416410,9970,9970,9970,9970,0
20240902,175200,55416410,9970,9970,9970,9970,0
20240902,175100,55416410,9970,9970,9970,9970,0
20240902,175000,55416410,9970,9970,9970,9970,0
20240902,174900,55416410,9970,9970,9970,9970,0
20240902,174800,55416410,9970,9970,9970,9970,0
20240902,174700,55416410,9970,9970,9970,9970,0
20240902,174600,55416410,9970,9970,9970,9970,0
20240902,174500,55416410,9970,9970,9970,9970,0
20240902,174400,55416410,9970,9970,9970,9970,0
20240902,174300,55416410,9970,9970,9970,9970,0
20240902,174200,55416410,9970,9970,9970,9970,0
20240902,174100,55416410,9970,9970,9970,9970,0
20240902,174000,55416410,9970,9970,9970,9970,0
20240902,173900,55416410,9970,9970,9970,9970,0
20240902,173800,55416410,9970,9970,9970,9970,0
20240902,173700,55416410,9970,9970,9970,9970,0
20240902,173600,55416410,9970,9970,9970,9970,0
20240902,173500,55416410,9970,9970,9970,9970,0
20240902,173400,55416410,9970,9970,9970,9970,0
20240902,173300,55416410,9970,9970,9970,9970,0
20240902,173200,55416410,9970,9970,9970,9970,0
20240902,173100,55416410,9970,9970,9970,9970,0
20240902,173000,55416410,9970,9970,9970,9970,7
20240902,172900,55416410,9970,9970,9970,9970,0
20240902,172800,55416410,9970,9970,9970,9970,0
20240902,172700,55416410,9970,9970,9970,9970,0
20240902,172600,55416410,9970,9970,9970,9970,0
20240902,172500,55416410,9970,9970,9970,9970,0
20240902,172400,55416410,9970,9970,9970,9970,0
20240902,172300,55416410,9970,9970,9970,9970,0
20240902,172200,55416410,9970,9970,9970,9970,0
20240902,172100,55416410,9970,9970,9970,9970,0
20240902,172000,55416410,9970,9970,9970,9970,0
20240902,171900,55416410,9970,9970,9970,9970,0
20240902,171800,55416410,9970,9970,9970,9970,0
20240902,171700,55416410,9970,9970,9970,9970,0
20240902,171600,55416410,9970,9970,9970,9970,0
20240902,171500,55416410,9970,9970,9970,9970,0
20240902,171400,55416410,9970,9970,9970,9970,0
20240902,171300,55416410,9970,9970,9970,9970,0
20240902,171200,55416410,9970,9970,9970,9970,0
20240902,171100,55416410,9970,9970,9970,9970,0
20240902,171000,55416410,9970,9970,9970,9970,0
20240902,170900,55416410,9970,9970,9970,9970,0
20240902,170800,55416410,9970,9970,9970,9970,0
20240902,170700,55416410,9970,9970,9970,9970,0
20240902,170600,55416410,9970,9970,9970,9970,0
20240902,170500,55416410,9970,9970,9970,9970,0
20240902,170400,55416410,9970,9970,9970,9970,0
20240902,170300,55416410,9970,9970,9970,9970,0
20240902,170200,55416410,9970,9970,9970,9970,0
20240902,170100,55416410,9970,9970,9970,9970,0
20240902,170000,55416410,9970,9970,9970,9970,7
20240902,165900,55416410,9970,9970,9970,9970,0
20240902,165800,55416410,9970,9970,9970,9970,0
20240902,165700,55416410,9970,9970,9970,9970,0
20240902,165600,55416410,9970,9970,9970,9970,0
20240902,165500,55416410,9970,9970,9970,9970,0
20240902,165400,55416410,9970,9970,9970,9970,0
20240902,165300,55416410,9970,9970,9970,9970,0
20240902,165200,55416410,9970,9970,9970,9970,0
20240902,165100,55416410,9970,9970,9970,9970,0
20240902,165000,55416410,9970,9970,9970,9970,0
20240902,164900,55416410,9970,9970,9970,9970,0
20240902,164800,55416410,9970,9970,9970,9970,0
20240902,164700,55416410,9970,9970,9970,9970,0
20240902,164600,55416410,9970,9970,9970,9970,0
20240902,164500,55416410,9970,9970,9970,9970,0
20240902,164400,55416410,9970,9970,9970,9970,0
20240902,164300,55416410,9970,9970,9970,9970,0
20240902,164200,55416410,9970,9970,9970,9970,0
20240902,164100,55416410,9970,9970,9970,9970,0
20240902,164000,55416410,9970,9970,9970,9970,0
20240902,163900,55416410,9970,9970,9970,9970,0
20240902,163800,55416410,9970,9970,9970,9970,0
20240902,163700,55416410,9970,9970,9970,9970,0
20240902,163600,55416410,9970,9970,9970,9970,0
20240902,163500,55416410,9970,9970,9970,9970,0
20240902,163400,55416410,9970,9970,9970,9970,0
20240902,163300,55416410,9970,9970,9970,9970,0
20240902,163200,55416410,9970,9970,9970,9970,0
20240902,163100,55416410,9970,9970,9970,9970,0
20240902,163000,55416410,9970,9970,9970,9970,7
20240902,162900,55416410,9970,9970,9970,9970,0
20240902,162800,55416410,9970,9970,9970,9970,0
20240902,162700,55416410,9970,9970,9970,9970,0
20240902,162600,55416410,9970,9970,9970,9970,0
20240902,162500,55416410,9970,9970,9970,9970,0
20240902,162400,55416410,9970,9970,9970,9970,0
20240902,162300,55416410,9970,9970,9970,9970,0
20240902,162200,55416410,9970,9970,9970,9970,0
20240902,162100,55416410,9970,9970,9970,9970,0
20240902,162000,55416410,9970,9970,9970,9970,0
20240902,161900,55416410,9970,9970,9970,9970,0
20240902,161800,55416410,9970,9970,9970,9970,0
20240902,161700,55416410,9970,9970,9970,9970,0
20240902,161600,55416410,9970,9970,9970,9970,0
20240902,161500,55416410,9970,9970,9970,9970,0
20240902,161400,55416410,9970,9970,9970,9970,0
20240902,161300,55416410,9970,9970,9970,9970,0
20240902,161200,55416410,9970,9970,9970,9970,0
20240902,161100,55416410,9970,9970,9970,9970,0
20240902,161000,55416410,9970,9970,9970,9970,0
20240902,160900,55416410,9970,9970,9970,9970,0
20240902,160800,55416410,9970,9970,9970,9970,0
20240902,160700,55416410,9970,9970,9970,9970,0
20240902,160600,55416410,9970,9970,9970,9970,0
20240902,160500,55416410,9970,9970,9970,9970,0
20240902,160400,55416410,9970,9970,9970,9970,0
20240902,160300,55416410,9970,9970,9970,9970,0
20240902,160200,55416410,9970,9970,9970,9970,0
20240902,160100,55416410,9970,9970,9970,9970,0
20240902,160000,55416410,9970,9970,9970,9970,7
20240902,155900,55416410,9970,9970,9970,9970,0
20240902,155800,55416410,9970,9970,9970,9970,0
20240902,155700,55416410,9970,9970,9970,9970,0
20240902,155600,55416410,9970,9970,9970,9970,0
20240902,155500,55416410,9970,9970,9970,9970,0
20240902,155400,55416410,9970,9970,9970,9970,0
20240902,155300,55416410,9970,9970,9970,9970,0
20240902,155200,55416410,9970,9970,9970,9970,0
20240902,155100,55416410,9970,9970,9970,9970,0
20240902,155000,55416410,9970,9970,9970,9970,0
20240902,154900,55416410,9970,9970,9970,9970,0
20240902,154800,55416410,9970,9970,9970,9970,0
20240902,154700,55416410,9970,9970,9970,9970,0
20240902,154600,55416410,9970,9970,9970,9970,0
20240902,154500,55416410,9970,9970,9970,9970,0
20240902,154400,55416410,9970,9970,9970,9970,0
20240902,154300,55416410,9970,9970,9970,9970,0
20240902,154200,55416410,9970,9970,9970,9970,0
20240902,154100,55416410,9970,9970,9970,9970,0
20240902,154000,55416410,9970,9970,9970,9970,0
20240902,153900,55416410,9970,9970,9970,9970,0
20240902,153800,55416410,9970,9970,9970,9970,0
20240902,153700,55416410,9970,9970,9970,9970,0
20240902,153600,55416410,9970,9970,9970,9970,0
20240902,153500,55416410,9970,9970,9970,9970,0
20240902,153400,55416410,9970,9970,9970,9970,0
20240902,153300,55416410,9970,9970,9970,9970,0
20240902,153200,55416410,9970,9970,9970,9970,0
20240902,153100,55416410,9970,9970,9970,9970,0
20240902,153000,55416410,9970,9970,9970,9970,7
20240902,152900,55416410,9970,9970,9970,9970,0
20240902,152800,55416410,9970,9970,9970,9970,0
20240902,152700,55416410,9970,9970,9970,9970,0
20240902,152600,55416410,9970,9970,9970,9970,0
20240902,152500,55416410,9970,9970,9970,9970,0
20240902,152400,55416410,9970,9970,9970,9970,0
20240902,152300,55416410,9970,9970,9970,9970,0
20240902,152200,55416410,9970,9970,9970,9970,0
20240902,152100,55416410,9970,9970,9970,9970,0
20240902,152000,55416410,9970,9970,9970,9970,0
20240902,151900,55416410,9970,9970,9970,9970,0
20240902,151800,55416410,9970,9970,9970,9970,0
20240902,151700,55416410,9970,9970,9970,9970,0
20240902,151600,55416410,9970,9970,9970,9970,0
20240902,151500,55416410,9970,9970,9970,9970,0
20240902,151400,55416410,9970,9970,9970,9970,0
20240902,151300,55416410,9970,9970,9970,9970,0
20240902,151200,55416410,9970,9970,9970,9970,0
20240902,151100,55416410,9970,9970,9970,9970,0
20240902,151000,55416410,9970,9970,9970,9970,0
20240902,150900,55416410,9970,9970,9970,9970,0
20240902,150800,55416410,9970,9970,9970,9970,0
20240902,150700,55416410,9970,9970,9970,9970,0
20240902,150600,55416410,9970,9970,9970,9970,0
20240902,150500,55416410,9970,9970,9970,9970,0
20240902,150400,55416410,9970,9970,9970,9970,0
20240902,150300,55416410,9970,9970,9970,9970,0
20240902,150200,55416410,9970,9970,9970,9970,0
20240902,150100,55416410,9970,9970,9970,9970,0
20240902,150000,55416410,9970,9970,9970,9970,0
20240902,145900,55416410,9970,9970,9970,9970,0
20240902,145800,55416410,9970,9970,9970,9970,0
20240902,145700,55416410,9970,9970,9970,9970,0
20240902,145600,55416410,9970,9970,9970,9970,0
20240902,145500,55416410,9970,9970,9970,9970,0
20240902,145400,55416410,9970,9970,9970,9970,0
20240902,145300,55416410,9970,9970,9970,9970,0
20240902,145200,55416410,9970,9970,9970,9970,0
20240902,145100,55416410,9970,9970,9970,9970,0
20240902,145000,55416410,9970,9970,9970,9970,0
20240902,144900,55416410,9970,9970,9970,9970,0
20240902,144800,55416410,9970,9970,9970,9970,0
20240902,144700,55416410,9970,9970,9970,9970,0
20240902,144600,55416410,9970,9970,9970,9970,7
20240902,144500,55346620,9970,9970,9970,9970,0
20240902,144400,55346620,9970,9970,9970,9970,0
20240902,144300,55346620,9970,9970,9970,9970,0
20240902,144200,55346620,9970,9970,9970,9970,0
20240902,144100,55346620,9970,9970,9970,9970,0
20240902,144000,55346620,9970,9970,9970,9970,0
20240902,143900,55346620,9970,9970,9970,9970,0
20240902,143800,55346620,9970,9970,9970,9970,0
20240902,143700,55346620,9970,9970,9970,9970,0
20240902,143600,55346620,9970,9970,9970,9970,0
20240902,143500,55346620,9970,9970,9970,9970,0
20240902,143400,55346620,9970,9970,9970,9970,0
20240902,143300,55346620,9970,9970,9970,9970,0
20240902,143200,55346620,9970,9970,9970,9970,0
20240902,143100,55346620,9970,9970,9970,9970,0
20240902,143000,55346620,9970,9970,9970,9970,5
20240902,142900,55296770,9970,9970,9970,9970,0
20240902,142800,55296770,9970,9970,9970,9970,0
20240902,142700,55296770,9970,9970,9970,9970,0
20240902,142600,55296770,9970,9970,9970,9970,0
20240902,142500,55296770,9970,9970,9970,9970,0
20240902,142400,55296770,9970,9970,9970,9970,3
20240902,142300,55266860,9970,9970,9970,9970,0
20240902,142200,55266860,9970,9970,9970,9970,0
20240902,142100,55266860,9970,9970,9970,9970,0
20240902,142000,55266860,9970,9970,9970,9970,0
20240902,141900,55266860,9970,9970,9970,9970,0
20240902,141800,55266860,9970,9970,9970,9970,0
20240902,141700,55266860,9970,9970,9970,9970,0
20240902,141600,55266860,9970,9970,9970,9970,0
20240902,141500,55266860,9970,9970,9970,9970,0
20240902,141400,55266860,9970,9970,9970,9970,0
20240902,141300,55266860,9970,9970,9970,9970,11
20240902,141200,55157190,9970,9970,9970,9970,0
20240902,141100,55157190,9970,9970,9970,9970,0
20240902,141000,55157190,9970,9970,9970,9970,0
20240902,140900,55157190,9970,9970,9970,9970,0
20240902,140800,55157190,9970,9970,9970,9970,0
20240902,140700,55157190,9970,9970,9970,9970,0
20240902,140600,55157190,9970,9970,9970,9970,0
20240902,140500,55157190,9970,9970,9970,9970,0
20240902,140400,55157190,9970,9970,9970,9970,0
20240902,140300,55157190,9970,9970,9970,9970,0
20240902,140200,55157190,9970,9970,9970,9970,3
20240902,140100,55127280,9970,9970,9970,9970,0
20240902,140000,55127280,9970,9970,9970,9970,0
20240902,135900,55127280,9970,9970,9970,9970,0
20240902,135800,55127280,9970,9970,9970,9970,0
20240902,135700,55127280,9970,9970,9970,9970,0
20240902,135600,55127280,9970,9970,9970,9970,0
20240902,135500,55127280,9970,9970,9970,9970,0
20240902,135400,55127280,9970,9970,9970,9970,1000
20240902,135300,45157280,9970,9970,9970,9970,0
20240902,135200,45157280,9970,9970,9970,9970,0
20240902,135100,45157280,9970,9970,9970,9970,0
20240902,135000,45157280,9970,9970,9970,9970,0
20240902,134900,45157280,9970,9970,9970,9970,3
20240902,134800,45127370,9970,9970,9970,9970,0
20240902,134700,45127370,9970,9970,9970,9970,0
20240902,134600,45127370,9970,9970,9970,9970,0
20240902,134500,45127370,9970,9970,9970,9970,0
20240902,134400,45127370,9970,9970,9970,9970,0
20240902,134300,45127370,9970,9970,9970,9970,0
20240902,134200,45127370,9970,9970,9970,9970,12
20240902,134100,45007730,9970,9970,9970,9970,0
20240902,134000,45007730,9970,9970,9970,9970,0
20240902,133900,45007730,9970,9970,9970,9970,0
20240902,133800,45007730,9970,9970,9970,9970,0
20240902,133700,45007730,9970,9970,9970,9970,0
20240902,133600,45007730,9970,9970,9970,9970,0
20240902,133500,45007730,9970,9970,9970,9970,0
20240902,133400,45007730,9970,9970,9970,9970,0
20240902,133300,45007730,9970,9970,9970,9970,0
20240902,133200,45007730,9970,9970,9970,9970,0
20240902,133100,45007730,9970,9970,9970,9970,0
20240902,133000,45007730,9970,9970,9970,9970,0
20240902,132900,45007730,9970,9970,9970,9970,0
20240902,132800,45007730,9970,9970,9970,9970,0
20240902,132700,45007730,9970,9970,9970,9970,0
20240902,132600,45007730,9970,9970,9970,9970,3
20240902,132500,44977820,9970,9970,9970,9970,4
20240902,132400,44937940,9970,9970,9970,9970,0
20240902,132300,44937940,9970,9970,9970,9970,0
20240902,132200,44937940,9970,9970,9970,9970,0
20240902,132100,44937940,9970,9970,9970,9970,0
20240902,132000,44937940,9970,9970,9970,9970,0
20240902,131900,44937940,9970,9970,9970,9970,0
20240902,131800,44937940,9970,9970,9970,9970,0
20240902,131700,44937940,9970,9970,9970,9970,0
20240902,131600,44937940,9970,9970,9970,9970,0
20240902,131500,44937940,9970,9970,9970,9970,0
20240902,131400,44937940,9970,9970,9970,9970,0
20240902,131300,44937940,9970,9970,9970,9970,0
20240902,131200,44937940,9970,9970,9970,9970,0
20240902,131100,44937940,9970,9970,9970,9970,0
20240902,131000,44937940,9970,9970,9970,9970,0
20240902,130900,44937940,9970,9970,9970,9970,0
20240902,130800,44937940,9970,9970,9970,9970,0
20240902,130700,44937940,9970,9970,9970,9970,0
20240902,130600,44937940,9970,9970,9970,9970,0
20240902,130500,44937940,9970,9970,9970,9970,0
20240902,130400,44937940,9970,9970,9970,9970,0
20240902,130300,44937940,9970,9970,9970,9970,0
20240902,130200,44937940,9970,9970,9970,9970,0
20240902,130100,44937940,9970,9970,9970,9970,0
20240902,130000,44937940,9970,9970,9970,9970,0
20240902,125900,44937940,9970,9970,9970,9970,0
20240902,125800,44937940,9970,9970,9970,9970,0
20240902,125700,44937940,9970,9970,9970,9970,0
20240902,125600,44937940,9970,9970,9970,9970,0
20240902,125500,44937940,9970,9970,9970,9970,0
20240902,125400,44937940,9970,9970,9970,9970,0
20240902,125300,44937940,9970,9970,9970,9970,0
20240902,125200,44937940,9970,9970,9970,9970,0
20240902,125100,44937940,9970,9970,9970,9970,0
20240902,125000,44937940,9970,9970,9970,9970,0
20240902,124900,44937940,9970,9970,9970,9970,0
20240902,124800,44937940,9970,9970,9970,9970,0
20240902,124700,44937940,9970,9970,9970,9970,4
20240902,124600,44898060,9970,9970,9970,9970,0
20240902,124500,44898060,9970,9970,9970,9970,0
20240902,124400,44898060,9970,9970,9970,9970,0
20240902,124300,44898060,9970,9970,9970,9970,0
20240902,124200,44898060,9970,9970,9970,9970,0
20240902,124100,44898060,9970,9970,9970,9970,0
20240902,124000,44898060,9970,9970,9970,9970,0
20240902,123900,44898060,9970,9970,9970,9970,0
20240902,123800,44898060,9970,9970,9970,9970,0
20240902,123700,44898060,9970,9970,9970,9970,0
20240902,123600,44898060,9970,9970,9970,9970,14
20240902,123500,44758480,9970,9970,9970,9970,0
20240902,123400,44758480,9970,9970,9970,9970,0
20240902,123300,44758480,9970,9970,9970,9970,0
20240902,123200,44758480,9970,9970,9970,9970,0
20240902,123100,44758480,9970,9970,9970,9970,0
20240902,123000,44758480,9970,9970,9970,9970,0
20240902,122900,44758480,9970,9970,9970,9970,0
20240902,122800,44758480,9970,9970,9970,9970,0
20240902,122700,44758480,9970,9970,9970,9970,0
20240902,122600,44758480,9970,9970,9970,9970,1012
20240902,122500,34668840,9970,9970,9970,9970,0
20240902,122400,34668840,9970,9970,9970,9970,0
20240902,122300,34668840,9970,9970,9970,9970,0
20240902,122200,34668840,9970,9970,9970,9970,0
20240902,122100,34668840,9970,9970,9970,9970,0
20240902,122000,34668840,9970,9970,9970,9970,0
20240902,121900,34668840,9970,9970,9970,9970,0
20240902,121800,34668840,9970,9970,9970,9970,0
20240902,121700,34668840,9970,9970,9970,9970,0
20240902,121600,34668840,9970,9970,9970,9970,2400
20240902,121500,10740840,9970,9970,9970,9970,0
20240902,121400,10740840,9970,9970,9970,9970,0
20240902,121300,10740840,9970,9970,9970,9970,0
20240902,121200,10740840,9970,9970,9970,9970,0
20240902,121100,10740840,9970,9970,9970,9970,0
20240902,121000,10740840,9970,9970,9970,9970,0
20240902,120900,10740840,9970,9970,9970,9970,0
20240902,120800,10740840,9970,9970,9970,9970,0
20240902,120700,10740840,9970,9970,9970,9970,0
20240902,120600,10740840,9970,9970,9970,9970,0
20240902,120500,10740840,9970,9970,9970,9970,0
20240902,120400,10740840,9970,9970,9970,9970,0
20240902,120300,10740840,9970,9970,9970,9970,0
20240902,120200,10740840,9970,9970,9970,9970,0
20240902,120100,10740840,9970,9970,9970,9970,0
20240902,120000,10740840,9970,9970,9970,9970,0
20240902,115900,10740840,9970,9970,9970,9970,0
20240902,115800,10740840,9970,9970,9970,9970,0
20240902,115700,10740840,9970,9970,9970,9970,0
20240902,115600,10740840,9970,9970,9970,9970,0
20240902,115500,10740840,9970,9970,9970,9970,0
20240902,115400,10740840,9970,9970,9970,9970,0
20240902,115300,10740840,9970,9970,9970,9970,10
20240902,115200,10641140,9970,9970,9970,9970,0
20240902,115100,10641140,9970,9970,9970,9970,0
20240902,115000,10641140,9970,9970,9970,9970,0
20240902,114900,10641140,9970,9970,9970,9970,0
20240902,114800,10641140,9970,9970,9970,9970,0
20240902,114700,10641140,9970,9970,9970,9970,0
20240902,114600,10641140,9970,9970,9970,9970,0
20240902,114500,10641140,9970,9970,9970,9970,0
20240902,114400,10641140,9970,9970,9970,9970,0
20240902,114300,10641140,9970,9970,9970,9970,0
20240902,114200,10641140,9970,9970,9970,9970,0
20240902,114100,10641140,9970,9970,9970,9970,0
20240902,114000,10641140,9970,9970,9970,9970,0
20240902,113900,10641140,9970,9970,9970,9970,0
20240902,113800,10641140,9970,9970,9970,9970,30
20240902,113700,10342040,9970,9970,9970,9970,0
20240902,113600,10342040,9970,9970,9970,9970,0
20240902,113500,10342040,9970,9970,9970,9970,0
20240902,113400,10342040,9970,9970,9970,9970,0
20240902,113300,10342040,9970,9970,9970,9970,0
20240902,113200,10342040,9970,9970,9970,9970,0
20240902,113100,10342040,9970,9970,9970,9970,0
20240902,113000,10342040,9970,9970,9970,9970,0
20240902,112900,10342040,9970,9970,9970,9970,0
20240902,112800,10342040,9970,9970,9970,9970,0
20240902,112700,10342040,9970,9970,9970,9970,0
20240902,112600,10342040,9970,9970,9970,9970,0
20240902,112500,10342040,9970,9970,9970,9970,0
20240902,112400,10342040,9970,9970,9970,9970,0
20240902,112300,10342040,9970,9970,9970,9970,0
20240902,112200,10342040,9970,9970,9970,9970,0
20240902,112100,10342040,9970,9970,9970,9970,0
20240902,112000,10342040,9970,9970,9970,9970,0
20240902,111900,10342040,9970,9970,9970,9970,0
20240902,111800,10342040,9970,9970,9970,9970,0
20240902,111700,10342040,9970,9970,9970,9970,0
20240902,111600,10342040,9970,9970,9970,9970,0
20240902,111500,10342040,9970,9970,9970,9970,0
20240902,111400,10342040,9970,9970,9970,9970,0
20240902,111300,10342040,9970,9970,9970,9970,0
20240902,111200,10342040,9970,9970,9970,9970,0
20240902,111100,10342040,9970,9970,9970,9970,0
20240902,111000,10342040,9970,9970,9970,9970,0
20240902,110900,10342040,9970,9970,9970,9970,0
20240902,110800,10342040,9970,9970,9970,9970,0
20240902,110700,10342040,9970,9970,9970,9970,0
20240902,110600,10342040,9970,9970,9970,9970,0
20240902,110500,10342040,9970,9970,9970,9970,0
20240902,110400,10342040,9970,9970,9970,9970,0
20240902,110300,10342040,9970,9970,9970,9970,0
20240902,110200,10342040,9970,9970,9970,9970,0
20240902,110100,10342040,9970,9970,9970,9970,0
20240902,110000,10342040,9970,9970,9970,9970,0
20240902,105900,10342040,9970,9970,9970,9970,0
20240902,105800,10342040,9970,9970,9970,9970,0
20240902,105700,10342040,9970,9970,9970,9970,0
20240902,105600,10342040,9970,9970,9970,9970,0
20240902,105500,10342040,9970,9970,9970,9970,9
20240902,105400,10252310,9970,9970,9970,9970,0
20240902,105300,10252310,9970,9970,9970,9970,0
20240902,105200,10252310,9970,9970,9970,9970,0
20240902,105100,10252310,9970,9970,9970,9970,0
20240902,105000,10252310,9970,9970,9970,9970,0
20240902,104900,10252310,9970,9970,9970,9970,0
20240902,104800,10252310,9970,9970,9970,9970,0
20240902,104700,10252310,9970,9970,9970,9970,0
20240902,104600,10252310,9970,9970,9970,9970,0
20240902,104500,10252310,9970,9970,9970,9970,0
20240902,104400,10252310,9970,9970,9970,9970,0
20240902,104300,10252310,9970,9970,9970,9970,0
20240902,104200,10252310,9970,9970,9970,9970,4
20240902,104100,10212430,9970,9970,9970,9970,0
20240902,104000,10212430,9970,9970,9970,9970,0
20240902,103900,10212430,9970,9970,9970,9970,0
20240902,103800,10212430,9970,9970,9970,9970,6
20240902,103700,10152610,9970,9970,9970,9970,0
20240902,103600,10152610,9970,9970,9970,9970,0
20240902,103500,10152610,9970,9970,9970,9970,3
20240902,103400,10122700,9970,9970,9970,9970,0
20240902,103300,10122700,9970,9970,9970,9970,0
20240902,103200,10122700,9970,9980,9980,9970,3
20240902,103100,10092780,9970,9970,9970,9970,0
20240902,103000,10092780,9970,9970,9970,9970,0
20240902,102900,10092780,9970,9970,9970,9970,0
20240902,102800,10092780,9970,9970,9970,9970,0
20240902,102700,10092780,9970,9970,9970,9970,0
20240902,102600,10092780,9970,9970,9970,9970,0
20240902,102500,10092780,9970,9970,9970,9970,510
20240902,102400,5008080,9970,9970,9970,9970,0
20240902,102300,5008080,9970,9970,9970,9970,0
20240902,102200,5008080,9970,9970,9970,9970,0
20240902,102100,5008080,9970,9970,9970,9970,0
20240902,102000,5008080,9970,9970,9970,9970,0
20240902,101900,5008080,9970,9970,9970,9970,0
20240902,101800,5008080,9970,9970,9970,9970,0
20240902,101700,5008080,9970,9970,9970,9970,0
20240902,101600,5008080,9970,9970,9970,9970,0
20240902,101500,5008080,9970,9970,9970,9970,3
20240902,101400,4978170,9970,9970,9970,9970,0
20240902,101300,4978170,9970,9970,9970,9970,0
20240902,101200,4978170,9970,9970,9970,9970,3
20240902,101100,4948260,9970,9970,9970,9970,0
20240902,101000,4948260,9970,9970,9970,9970,0
20240902,100900,4948260,9970,9970,9970,9970,0
20240902,100800,4948260,9970,9970,9970,9970,0
20240902,100700,4948260,9970,9970,9970,9970,0
20240902,100600,4948260,9970,9970,9970,9970,0
20240902,100500,4948260,9970,9970,9970,9970,0
20240902,100400,4948260,9970,9970,9970,9970,0
20240902,100300,4948260,9970,9970,9970,9970,0
20240902,100200,4948260,9970,9970,9970,9970,0
20240902,100100,4948260,9970,9970,9970,9970,0
20240902,100000,4948260,9970,9970,9970,9970,0
20240902,095900,4948260,9970,9970,9970,9970,0
20240902,095800,4948260,9970,9970,9970,9970,0
20240902,095700,4948260,9970,9970,9970,9970,0
20240902,095600,4948260,9970,9970,9970,9970,3
20240902,095500,4918350,9970,9970,9970,9970,3
20240902,095400,4888440,9970,9970,9970,9970,3
20240902,095300,4858530,9970,9970,9970,9970,0
20240902,095200,4858530,9970,9980,9980,9970,380
20240902,095100,1068250,9980,9980,9980,9980,0
20240902,095000,1068250,9980,9980,9980,9980,0
20240902,094900,1068250,9980,9980,9980,9980,19
20240902,094800,878630,9990,9990,9990,9990,1
20240902,094700,868640,9990,9980,9990,9980,5
20240902,094600,818720,9990,9990,9990,9990,5
20240902,094500,768770,9980,9980,9980,9980,0
20240902,094400,768770,9980,9980,9980,9980,0
20240902,094300,768770,9980,9980,9980,9980,0
20240902,094200,768770,9980,9980,9980,9980,3
20240902,094100,738830,9980,9980,9980,9980,0
20240902,094000,738830,9980,9980,9980,9980,0
20240902,093900,738830,9980,9980,9980,9980,0
20240902,093800,738830,9980,9980,9980,9980,0
20240902,093700,738830,9980,9980,9980,9980,0
20240902,093600,738830,9980,9980,9980,9980,0
20240902,093500,738830,9980,9980,9980,9980,0
20240902,093400,738830,9980,9980,9980,9980,0
20240902,093300,738830,9980,9980,9980,9980,0
20240902,093200,738830,9980,9980,9980,9980,0
20240902,093100,738830,9980,9980,9980,9980,0
20240902,093000,738830,9980,9980,9980,9980,0
20240902,092900,738830,9980,9980,9980,9980,0
20240902,092800,738830,9980,9980,9980,9980,4
20240902,092700,698910,9980,9980,9980,9980,0
20240902,092600,698910,9980,9980,9980,9980,0
20240902,092500,698910,9980,9980,9980,9980,0
20240902,092400,698910,9980,9980,9980,9980,0
20240902,092300,698910,9980,9980,9980,9980,0
20240902,092200,698910,9980,9980,9980,9980,0
20240902,092100,698910,9980,9980,9980,9980,3
20240902,092000,668970,9990,9990,9990,9990,0
20240902,091900,668970,9990,9990,9990,9990,0
20240902,091800,668970,9990,9990,9990,9990,0
20240902,091700,668970,9990,9990,9990,9990,0
20240902,091600,668970,9990,9990,9990,9990,10
20240902,091500,569070,9990,9990,9990,9990,0
20240902,091400,569070,9990,9990,9990,9990,0
20240902,091300,569070,9990,9980,9990,9980,56
20240902,091200,9990,9990,9990,9990,9990,0
20240902,091100,9990,9990,9990,9990,9990,0
20240902,091000,9990,9990,9990,9990,9990,0
20240902,090900,9990,9990,9990,9990,9990,0
20240902,090800,9990,9990,9990,9990,9990,0
20240902,090700,9990,9990,9990,9990,9990,0
20240902,090600,9990,9990,9990,9990,9990,0
20240902,090500,9990,9990,9990,9990,9990,0
20240902,090400,9990,9990,9990,9990,9990,0
20240902,090300,9990,9990,9990,9990,9990,0
20240902,090200,9990,9990,9990,9990,9990,0
20240902,090100,9990,9990,9990,9990,9990,0
20240902,090000,9990,9990,9990,9990,9990,1