KissMeData/457630/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213500,24012535,2240,2240,2240,2240,60
20240905,213400,24012535,2240,2240,2240,2240,0
20240905,213300,24012535,2240,2240,2240,2240,0
20240905,213200,24012535,2240,2240,2240,2240,0
20240905,213100,24012535,2240,2240,2240,2240,0
20240905,213000,24012535,2240,2240,2240,2240,0
20240905,212900,24012535,2240,2240,2240,2240,0
20240905,212800,24012535,2240,2240,2240,2240,0
20240905,212700,24012535,2240,2240,2240,2240,0
20240905,212600,24012535,2240,2240,2240,2240,0
20240905,212500,24012535,2240,2240,2240,2240,0
20240905,212400,24012535,2240,2240,2240,2240,0
20240905,212300,24012535,2240,2240,2240,2240,0
20240905,212200,24012535,2240,2240,2240,2240,0
20240905,212100,24012535,2240,2240,2240,2240,0
20240905,212000,24012535,2240,2240,2240,2240,0
20240905,211900,24012535,2240,2240,2240,2240,0
20240905,211800,24012535,2240,2240,2240,2240,0
20240905,211700,24012535,2240,2240,2240,2240,0
20240905,211600,24012535,2240,2240,2240,2240,0
20240905,211500,24012535,2240,2240,2240,2240,0
20240905,211400,24012535,2240,2240,2240,2240,0
20240905,211300,24012535,2240,2240,2240,2240,0
20240905,211200,24012535,2240,2240,2240,2240,0
20240905,211100,24012535,2240,2240,2240,2240,0
20240905,211000,24012535,2240,2240,2240,2240,0
20240905,210900,24012535,2240,2240,2240,2240,0
20240905,210800,24012535,2240,2240,2240,2240,0
20240905,210700,24012535,2240,2240,2240,2240,0
20240905,210600,24012535,2240,2240,2240,2240,0
20240905,210500,24012535,2240,2240,2240,2240,60
20240905,210400,24012535,2240,2240,2240,2240,0
20240905,210300,24012535,2240,2240,2240,2240,0
20240905,210200,24012535,2240,2240,2240,2240,0
20240905,210100,24012535,2240,2240,2240,2240,0
20240905,210000,24012535,2240,2240,2240,2240,0
20240905,205900,24012535,2240,2240,2240,2240,0
20240905,205800,24012535,2240,2240,2240,2240,0
20240905,205700,24012535,2240,2240,2240,2240,0
20240905,205600,24012535,2240,2240,2240,2240,0
20240905,205500,24012535,2240,2240,2240,2240,0
20240905,205400,24012535,2240,2240,2240,2240,0
20240905,205300,24012535,2240,2240,2240,2240,0
20240905,205200,24012535,2240,2240,2240,2240,0
20240905,205100,24012535,2240,2240,2240,2240,0
20240905,205000,24012535,2240,2240,2240,2240,0
20240905,204900,24012535,2240,2240,2240,2240,0
20240905,204800,24012535,2240,2240,2240,2240,0
20240905,204700,24012535,2240,2240,2240,2240,0
20240905,204600,24012535,2240,2240,2240,2240,0
20240905,204500,24012535,2240,2240,2240,2240,0
20240905,204400,24012535,2240,2240,2240,2240,0
20240905,204300,24012535,2240,2240,2240,2240,0
20240905,204200,24012535,2240,2240,2240,2240,0
20240905,204100,24012535,2240,2240,2240,2240,0
20240905,204000,24012535,2240,2240,2240,2240,0
20240905,203900,24012535,2240,2240,2240,2240,0
20240905,203800,24012535,2240,2240,2240,2240,0
20240905,203700,24012535,2240,2240,2240,2240,0
20240905,203600,24012535,2240,2240,2240,2240,0
20240905,203500,24012535,2240,2240,2240,2240,60
20240905,203400,24012535,2240,2240,2240,2240,0
20240905,203300,24012535,2240,2240,2240,2240,0
20240905,203200,24012535,2240,2240,2240,2240,0
20240905,203100,24012535,2240,2240,2240,2240,0
20240905,203000,24012535,2240,2240,2240,2240,0
20240905,202900,24012535,2240,2240,2240,2240,0
20240905,202800,24012535,2240,2240,2240,2240,0
20240905,202700,24012535,2240,2240,2240,2240,0
20240905,202600,24012535,2240,2240,2240,2240,0
20240905,202500,24012535,2240,2240,2240,2240,0
20240905,202400,24012535,2240,2240,2240,2240,0
20240905,202300,24012535,2240,2240,2240,2240,0
20240905,202200,24012535,2240,2240,2240,2240,0
20240905,202100,24012535,2240,2240,2240,2240,0
20240905,202000,24012535,2240,2240,2240,2240,0
20240905,201900,24012535,2240,2240,2240,2240,0
20240905,201800,24012535,2240,2240,2240,2240,0
20240905,201700,24012535,2240,2240,2240,2240,0
20240905,201600,24012535,2240,2240,2240,2240,0
20240905,201500,24012535,2240,2240,2240,2240,0
20240905,201400,24012535,2240,2240,2240,2240,0
20240905,201300,24012535,2240,2240,2240,2240,0
20240905,201200,24012535,2240,2240,2240,2240,0
20240905,201100,24012535,2240,2240,2240,2240,0
20240905,201000,24012535,2240,2240,2240,2240,0
20240905,200900,24012535,2240,2240,2240,2240,0
20240905,200800,24012535,2240,2240,2240,2240,0
20240905,200700,24012535,2240,2240,2240,2240,0
20240905,200600,24012535,2240,2240,2240,2240,0
20240905,200500,24012535,2240,2240,2240,2240,60
20240905,200400,24012535,2240,2240,2240,2240,0
20240905,200300,24012535,2240,2240,2240,2240,0
20240905,200200,24012535,2240,2240,2240,2240,0
20240905,200100,24012535,2240,2240,2240,2240,0
20240905,200000,24012535,2240,2240,2240,2240,0
20240905,195900,24012535,2240,2240,2240,2240,0
20240905,195800,24012535,2240,2240,2240,2240,0
20240905,195700,24012535,2240,2240,2240,2240,0
20240905,195600,24012535,2240,2240,2240,2240,0
20240905,195500,24012535,2240,2240,2240,2240,0
20240905,195400,24012535,2240,2240,2240,2240,0
20240905,195300,24012535,2240,2240,2240,2240,0
20240905,195200,24012535,2240,2240,2240,2240,0
20240905,195100,24012535,2240,2240,2240,2240,0
20240905,195000,24012535,2240,2240,2240,2240,0
20240905,194900,24012535,2240,2240,2240,2240,0
20240905,194800,24012535,2240,2240,2240,2240,0
20240905,194700,24012535,2240,2240,2240,2240,0
20240905,194600,24012535,2240,2240,2240,2240,0
20240905,194500,24012535,2240,2240,2240,2240,0
20240905,194400,24012535,2240,2240,2240,2240,0
20240905,194300,24012535,2240,2240,2240,2240,0
20240905,194200,24012535,2240,2240,2240,2240,0
20240905,194100,24012535,2240,2240,2240,2240,0
20240905,194000,24012535,2240,2240,2240,2240,0
20240905,193900,24012535,2240,2240,2240,2240,0
20240905,193800,24012535,2240,2240,2240,2240,0
20240905,193700,24012535,2240,2240,2240,2240,0
20240905,193600,24012535,2240,2240,2240,2240,0
20240905,193500,24012535,2240,2240,2240,2240,60
20240905,193400,24012535,2240,2240,2240,2240,0
20240905,193300,24012535,2240,2240,2240,2240,0
20240905,193200,24012535,2240,2240,2240,2240,0
20240905,193100,24012535,2240,2240,2240,2240,0
20240905,193000,24012535,2240,2240,2240,2240,0
20240905,192900,24012535,2240,2240,2240,2240,0
20240905,192800,24012535,2240,2240,2240,2240,0
20240905,192700,24012535,2240,2240,2240,2240,0
20240905,192600,24012535,2240,2240,2240,2240,0
20240905,192500,24012535,2240,2240,2240,2240,0
20240905,192400,24012535,2240,2240,2240,2240,0
20240905,192300,24012535,2240,2240,2240,2240,0
20240905,192200,24012535,2240,2240,2240,2240,0
20240905,192100,24012535,2240,2240,2240,2240,0
20240905,192000,24012535,2240,2240,2240,2240,0
20240905,191900,24012535,2240,2240,2240,2240,0
20240905,191800,24012535,2240,2240,2240,2240,0
20240905,191700,24012535,2240,2240,2240,2240,0
20240905,191600,24012535,2240,2240,2240,2240,0
20240905,191500,24012535,2240,2240,2240,2240,0
20240905,191400,24012535,2240,2240,2240,2240,0
20240905,191300,24012535,2240,2240,2240,2240,0
20240905,191200,24012535,2240,2240,2240,2240,0
20240905,191100,24012535,2240,2240,2240,2240,0
20240905,191000,24012535,2240,2240,2240,2240,0
20240905,190900,24012535,2240,2240,2240,2240,0
20240905,190800,24012535,2240,2240,2240,2240,0
20240905,190700,24012535,2240,2240,2240,2240,0
20240905,190600,24012535,2240,2240,2240,2240,0
20240905,190500,24012535,2240,2240,2240,2240,60
20240905,190400,24012535,2240,2240,2240,2240,0
20240905,190300,24012535,2240,2240,2240,2240,0
20240905,190200,24012535,2240,2240,2240,2240,0
20240905,190100,24012535,2240,2240,2240,2240,0
20240905,190000,24012535,2240,2240,2240,2240,0
20240905,185900,24012535,2240,2240,2240,2240,0
20240905,185800,24012535,2240,2240,2240,2240,0
20240905,185700,24012535,2240,2240,2240,2240,0
20240905,185600,24012535,2240,2240,2240,2240,0
20240905,185500,24012535,2240,2240,2240,2240,0
20240905,185400,24012535,2240,2240,2240,2240,0
20240905,185300,24012535,2240,2240,2240,2240,0
20240905,185200,24012535,2240,2240,2240,2240,0
20240905,185100,24012535,2240,2240,2240,2240,0
20240905,185000,24012535,2240,2240,2240,2240,0
20240905,184900,24012535,2240,2240,2240,2240,0
20240905,184800,24012535,2240,2240,2240,2240,0
20240905,184700,24012535,2240,2240,2240,2240,0
20240905,184600,24012535,2240,2240,2240,2240,0
20240905,184500,24012535,2240,2240,2240,2240,0
20240905,184400,24012535,2240,2240,2240,2240,0
20240905,184300,24012535,2240,2240,2240,2240,0
20240905,184200,24012535,2240,2240,2240,2240,0
20240905,184100,24012535,2240,2240,2240,2240,0
20240905,184000,24012535,2240,2240,2240,2240,0
20240905,183900,24012535,2240,2240,2240,2240,0
20240905,183800,24012535,2240,2240,2240,2240,0
20240905,183700,24012535,2240,2240,2240,2240,0
20240905,183600,24012535,2240,2240,2240,2240,0
20240905,183500,24012535,2240,2240,2240,2240,60
20240905,183400,24012535,2240,2240,2240,2240,0
20240905,183300,24012535,2240,2240,2240,2240,0
20240905,183200,24012535,2240,2240,2240,2240,0
20240905,183100,24012535,2240,2240,2240,2240,0
20240905,183000,24012535,2240,2240,2240,2240,0
20240905,182900,24012535,2240,2240,2240,2240,0
20240905,182800,24012535,2240,2240,2240,2240,0
20240905,182700,24012535,2240,2240,2240,2240,0
20240905,182600,24012535,2240,2240,2240,2240,0
20240905,182500,24012535,2240,2240,2240,2240,0
20240905,182400,24012535,2240,2240,2240,2240,0
20240905,182300,24012535,2240,2240,2240,2240,0
20240905,182200,24012535,2240,2240,2240,2240,0
20240905,182100,24012535,2240,2240,2240,2240,0
20240905,182000,24012535,2240,2240,2240,2240,0
20240905,181900,24012535,2240,2240,2240,2240,0
20240905,181800,24012535,2240,2240,2240,2240,0
20240905,181700,24012535,2240,2240,2240,2240,0
20240905,181600,24012535,2240,2240,2240,2240,0
20240905,181500,24012535,2240,2240,2240,2240,0
20240905,181400,24012535,2240,2240,2240,2240,0
20240905,181300,24012535,2240,2240,2240,2240,0
20240905,181200,24012535,2240,2240,2240,2240,0
20240905,181100,24012535,2240,2240,2240,2240,0
20240905,181000,24012535,2240,2240,2240,2240,0
20240905,180900,24012535,2240,2240,2240,2240,0
20240905,180800,24012535,2240,2240,2240,2240,0
20240905,180700,24012535,2240,2240,2240,2240,0
20240905,180600,24012535,2240,2240,2240,2240,0
20240905,180500,24012535,2240,2240,2240,2240,60
20240905,180400,24012535,2240,2240,2240,2240,0
20240905,180300,24012535,2240,2240,2240,2240,0
20240905,180200,24012535,2240,2240,2240,2240,0
20240905,180100,24012535,2240,2240,2240,2240,0
20240905,180000,24012535,2240,2240,2240,2240,0
20240905,175900,24012535,2240,2240,2240,2240,0
20240905,175800,24012535,2240,2240,2240,2240,0
20240905,175700,24012535,2240,2240,2240,2240,0
20240905,175600,24012535,2240,2240,2240,2240,0
20240905,175500,24012535,2240,2240,2240,2240,0
20240905,175400,24012535,2240,2240,2240,2240,0
20240905,175300,24012535,2240,2240,2240,2240,0
20240905,175200,24012535,2240,2240,2240,2240,0
20240905,175100,24012535,2240,2240,2240,2240,0
20240905,175000,24012535,2240,2240,2240,2240,0
20240905,174900,24012535,2240,2240,2240,2240,0
20240905,174800,24012535,2240,2240,2240,2240,0
20240905,174700,24012535,2240,2240,2240,2240,0
20240905,174600,24012535,2240,2240,2240,2240,0
20240905,174500,24012535,2240,2240,2240,2240,0
20240905,174400,24012535,2240,2240,2240,2240,0
20240905,174300,24012535,2240,2240,2240,2240,0
20240905,174200,24012535,2240,2240,2240,2240,0
20240905,174100,24012535,2240,2240,2240,2240,0
20240905,174000,24012535,2240,2240,2240,2240,0
20240905,173900,24012535,2240,2240,2240,2240,0
20240905,173800,24012535,2240,2240,2240,2240,0
20240905,173700,24012535,2240,2240,2240,2240,0
20240905,173600,24012535,2240,2240,2240,2240,0
20240905,173500,24012535,2240,2240,2240,2240,60
20240905,173400,24012535,2240,2240,2240,2240,0
20240905,173300,24012535,2240,2240,2240,2240,0
20240905,173200,24012535,2240,2240,2240,2240,0
20240905,173100,24012535,2240,2240,2240,2240,0
20240905,173000,24012535,2240,2240,2240,2240,0
20240905,172900,24012535,2240,2240,2240,2240,0
20240905,172800,24012535,2240,2240,2240,2240,0
20240905,172700,24012535,2240,2240,2240,2240,0
20240905,172600,24012535,2240,2240,2240,2240,0
20240905,172500,24012535,2240,2240,2240,2240,0
20240905,172400,24012535,2240,2240,2240,2240,0
20240905,172300,24012535,2240,2240,2240,2240,0
20240905,172200,24012535,2240,2240,2240,2240,0
20240905,172100,24012535,2240,2240,2240,2240,0
20240905,172000,24012535,2240,2240,2240,2240,0
20240905,171900,24012535,2240,2240,2240,2240,0
20240905,171800,24012535,2240,2240,2240,2240,0
20240905,171700,24012535,2240,2240,2240,2240,0
20240905,171600,24012535,2240,2240,2240,2240,0
20240905,171500,24012535,2240,2240,2240,2240,0
20240905,171400,24012535,2240,2240,2240,2240,0
20240905,171300,24012535,2240,2240,2240,2240,0
20240905,171200,24012535,2240,2240,2240,2240,0
20240905,171100,24012535,2240,2240,2240,2240,0
20240905,171000,24012535,2240,2240,2240,2240,0
20240905,170900,24012535,2240,2240,2240,2240,0
20240905,170800,24012535,2240,2240,2240,2240,0
20240905,170700,24012535,2240,2240,2240,2240,0
20240905,170600,24012535,2240,2240,2240,2240,0
20240905,170500,24012535,2240,2240,2240,2240,60
20240905,170400,24012535,2240,2240,2240,2240,0
20240905,170300,24012535,2240,2240,2240,2240,0
20240905,170200,24012535,2240,2240,2240,2240,0
20240905,170100,24012535,2240,2240,2240,2240,0
20240905,170000,24012535,2240,2240,2240,2240,0
20240905,165900,24012535,2240,2240,2240,2240,0
20240905,165800,24012535,2240,2240,2240,2240,0
20240905,165700,24012535,2240,2240,2240,2240,0
20240905,165600,24012535,2240,2240,2240,2240,0
20240905,165500,24012535,2240,2240,2240,2240,0
20240905,165400,24012535,2240,2240,2240,2240,0
20240905,165300,24012535,2240,2240,2240,2240,0
20240905,165200,24012535,2240,2240,2240,2240,0
20240905,165100,24012535,2240,2240,2240,2240,0
20240905,165000,24012535,2240,2240,2240,2240,0
20240905,164900,24012535,2240,2240,2240,2240,0
20240905,164800,24012535,2240,2240,2240,2240,0
20240905,164700,24012535,2240,2240,2240,2240,0
20240905,164600,24012535,2240,2240,2240,2240,0
20240905,164500,24012535,2240,2240,2240,2240,0
20240905,164400,24012535,2240,2240,2240,2240,0
20240905,164300,24012535,2240,2240,2240,2240,0
20240905,164200,24012535,2240,2240,2240,2240,0
20240905,164100,24012535,2240,2240,2240,2240,0
20240905,164000,24012535,2240,2240,2240,2240,0
20240905,163900,24012535,2240,2240,2240,2240,0
20240905,163800,24012535,2240,2240,2240,2240,0
20240905,163700,24012535,2240,2240,2240,2240,0
20240905,163600,24012535,2240,2240,2240,2240,0
20240905,163500,24012535,2240,2240,2240,2240,60
20240905,163400,24012535,2240,2240,2240,2240,0
20240905,163300,24012535,2240,2240,2240,2240,0
20240905,163200,24012535,2240,2240,2240,2240,0
20240905,163100,24012535,2240,2240,2240,2240,0
20240905,163000,24012535,2240,2240,2240,2240,0
20240905,162900,24012535,2240,2240,2240,2240,0
20240905,162800,24012535,2240,2240,2240,2240,0
20240905,162700,24012535,2240,2240,2240,2240,0
20240905,162600,24012535,2240,2240,2240,2240,0
20240905,162500,24012535,2240,2240,2240,2240,0
20240905,162400,24012535,2240,2240,2240,2240,0
20240905,162300,24012535,2240,2240,2240,2240,0
20240905,162200,24012535,2240,2240,2240,2240,0
20240905,162100,24012535,2240,2240,2240,2240,0
20240905,162000,24012535,2240,2240,2240,2240,0
20240905,161900,24012535,2240,2240,2240,2240,0
20240905,161800,24012535,2240,2240,2240,2240,0
20240905,161700,24012535,2240,2240,2240,2240,0
20240905,161600,24012535,2240,2240,2240,2240,0
20240905,161500,24012535,2240,2240,2240,2240,0
20240905,161400,24012535,2240,2240,2240,2240,0
20240905,161300,24012535,2240,2240,2240,2240,0
20240905,161200,24012535,2240,2240,2240,2240,0
20240905,161100,24012535,2240,2240,2240,2240,0
20240905,161000,24012535,2240,2240,2240,2240,0
20240905,160900,24012535,2240,2240,2240,2240,0
20240905,160800,24012535,2240,2240,2240,2240,0
20240905,160700,24012535,2240,2240,2240,2240,0
20240905,160600,24012535,2240,2240,2240,2240,0
20240905,160500,24012535,2240,2240,2240,2240,60
20240905,160400,24012535,2240,2240,2240,2240,0
20240905,160300,24012535,2240,2240,2240,2240,0
20240905,160200,24012535,2240,2240,2240,2240,0
20240905,160100,24012535,2240,2240,2240,2240,0
20240905,160000,24012535,2240,2240,2240,2240,0
20240905,155900,24012535,2240,2240,2240,2240,0
20240905,155800,24012535,2240,2240,2240,2240,0
20240905,155700,24012535,2240,2240,2240,2240,0
20240905,155600,24012535,2240,2240,2240,2240,0
20240905,155500,24012535,2240,2240,2240,2240,0
20240905,155400,24012535,2240,2240,2240,2240,0
20240905,155300,24012535,2240,2240,2240,2240,0
20240905,155200,24012535,2240,2240,2240,2240,0
20240905,155100,24012535,2240,2240,2240,2240,0
20240905,155000,24012535,2240,2240,2240,2240,0
20240905,154900,24012535,2240,2240,2240,2240,0
20240905,154800,24012535,2240,2240,2240,2240,0
20240905,154700,24012535,2240,2240,2240,2240,0
20240905,154600,24012535,2240,2240,2240,2240,0
20240905,154500,24012535,2240,2240,2240,2240,0
20240905,154400,24012535,2240,2240,2240,2240,0
20240905,154300,24012535,2240,2240,2240,2240,0
20240905,154200,24012535,2240,2240,2240,2240,0
20240905,154100,24012535,2240,2240,2240,2240,0
20240905,154000,24012535,2240,2240,2240,2240,0
20240905,153900,24012535,2240,2240,2240,2240,0
20240905,153800,24012535,2240,2240,2240,2240,0
20240905,153700,24012535,2240,2240,2240,2240,0
20240905,153600,24012535,2240,2240,2240,2240,0
20240905,153500,24012535,2240,2240,2240,2240,60
20240905,153400,24012535,2240,2240,2240,2240,0
20240905,153300,24012535,2240,2240,2240,2240,0
20240905,153200,24012535,2240,2240,2240,2240,0
20240905,153100,24012535,2240,2240,2240,2240,0
20240905,153000,24012535,2240,2240,2240,2240,60
20240905,152900,23878135,2245,2245,2245,2245,0
20240905,152800,23878135,2245,2245,2245,2245,0
20240905,152700,23878135,2245,2245,2245,2245,0
20240905,152600,23878135,2245,2245,2245,2245,0
20240905,152500,23878135,2245,2245,2245,2245,0
20240905,152400,23878135,2245,2245,2245,2245,0
20240905,152300,23878135,2245,2245,2245,2245,0
20240905,152200,23878135,2245,2245,2245,2245,0
20240905,152100,23878135,2245,2245,2245,2245,0
20240905,152000,23878135,2245,2245,2245,2245,0
20240905,151900,23878135,2245,2245,2245,2245,0
20240905,151800,23878135,2245,2245,2245,2245,0
20240905,151700,23878135,2245,2245,2245,2245,0
20240905,151600,23878135,2245,2245,2245,2245,0
20240905,151500,23878135,2245,2245,2245,2245,0
20240905,151400,23878135,2245,2245,2245,2245,0
20240905,151300,23878135,2245,2245,2245,2245,0
20240905,151200,23878135,2245,2245,2245,2245,0
20240905,151100,23878135,2245,2245,2245,2245,0
20240905,151000,23878135,2245,2245,2245,2245,0
20240905,150900,23878135,2245,2245,2245,2245,0
20240905,150800,23878135,2245,2245,2245,2245,0
20240905,150700,23878135,2245,2245,2245,2245,1
20240905,150600,23875890,2240,2240,2240,2240,0
20240905,150500,23875890,2240,2240,2240,2240,0
20240905,150400,23875890,2240,2240,2240,2240,0
20240905,150300,23875890,2240,2240,2240,2240,0
20240905,150200,23875890,2240,2240,2240,2240,0
20240905,150100,23875890,2240,2240,2240,2240,0
20240905,150000,23875890,2240,2240,2240,2240,0
20240905,145900,23875890,2240,2240,2240,2240,0
20240905,145800,23875890,2240,2240,2240,2240,0
20240905,145700,23875890,2240,2240,2240,2240,0
20240905,145600,23875890,2240,2240,2240,2240,0
20240905,145500,23875890,2240,2240,2240,2240,0
20240905,145400,23875890,2240,2240,2240,2240,0
20240905,145300,23875890,2240,2240,2240,2240,771
20240905,145200,22148850,2240,2240,2240,2240,0
20240905,145100,22148850,2240,2240,2240,2240,0
20240905,145000,22148850,2240,2240,2240,2240,0
20240905,144900,22148850,2240,2240,2240,2240,0
20240905,144800,22148850,2240,2240,2240,2240,0
20240905,144700,22148850,2240,2240,2240,2240,0
20240905,144600,22148850,2240,2240,2240,2240,0
20240905,144500,22148850,2240,2240,2240,2240,0
20240905,144400,22148850,2240,2240,2240,2240,0
20240905,144300,22148850,2240,2240,2240,2240,0
20240905,144200,22148850,2240,2240,2240,2240,0
20240905,144100,22148850,2240,2240,2240,2240,0
20240905,144000,22148850,2240,2240,2240,2240,0
20240905,143900,22148850,2240,2240,2240,2240,0
20240905,143800,22148850,2240,2240,2240,2240,0
20240905,143700,22148850,2240,2240,2240,2240,0
20240905,143600,22148850,2240,2240,2240,2240,0
20240905,143500,22148850,2240,2240,2240,2240,0
20240905,143400,22148850,2240,2240,2240,2240,0
20240905,143300,22148850,2240,2240,2240,2240,0
20240905,143200,22148850,2240,2240,2240,2240,0
20240905,143100,22148850,2240,2240,2240,2240,0
20240905,143000,22148850,2240,2240,2240,2240,0
20240905,142900,22148850,2240,2240,2240,2240,0
20240905,142800,22148850,2240,2240,2240,2240,0
20240905,142700,22148850,2240,2240,2240,2240,0
20240905,142600,22148850,2240,2240,2240,2240,0
20240905,142500,22148850,2240,2240,2240,2240,0
20240905,142400,22148850,2240,2240,2240,2240,240
20240905,142300,21611250,2240,2240,2240,2240,0
20240905,142200,21611250,2240,2240,2240,2240,0
20240905,142100,21611250,2240,2240,2240,2240,0
20240905,142000,21611250,2240,2240,2240,2240,0
20240905,141900,21611250,2240,2240,2240,2240,0
20240905,141800,21611250,2240,2240,2240,2240,0
20240905,141700,21611250,2240,2240,2240,2240,0
20240905,141600,21611250,2240,2240,2240,2240,0
20240905,141500,21611250,2240,2240,2240,2240,0
20240905,141400,21611250,2240,2240,2240,2240,0
20240905,141300,21611250,2240,2240,2240,2240,0
20240905,141200,21611250,2240,2240,2240,2240,0
20240905,141100,21611250,2240,2240,2240,2240,0
20240905,141000,21611250,2240,2240,2240,2240,0
20240905,140900,21611250,2240,2240,2240,2240,0
20240905,140800,21611250,2240,2240,2240,2240,0
20240905,140700,21611250,2240,2240,2240,2240,0
20240905,140600,21611250,2240,2240,2240,2240,0
20240905,140500,21611250,2240,2240,2240,2240,0
20240905,140400,21611250,2240,2240,2240,2240,0
20240905,140300,21611250,2240,2240,2240,2240,0
20240905,140200,21611250,2240,2240,2240,2240,0
20240905,140100,21611250,2240,2240,2240,2240,0
20240905,140000,21611250,2240,2240,2240,2240,0
20240905,135900,21611250,2240,2240,2240,2240,0
20240905,135800,21611250,2240,2240,2240,2240,0
20240905,135700,21611250,2240,2240,2240,2240,0
20240905,135600,21611250,2240,2240,2240,2240,0
20240905,135500,21611250,2240,2240,2240,2240,0
20240905,135400,21611250,2240,2240,2240,2240,0
20240905,135300,21611250,2240,2240,2240,2240,0
20240905,135200,21611250,2240,2240,2240,2240,0
20240905,135100,21611250,2240,2240,2240,2240,0
20240905,135000,21611250,2240,2240,2240,2240,0
20240905,134900,21611250,2240,2240,2240,2240,0
20240905,134800,21611250,2240,2240,2240,2240,0
20240905,134700,21611250,2240,2240,2240,2240,0
20240905,134600,21611250,2240,2240,2240,2240,0
20240905,134500,21611250,2240,2240,2240,2240,0
20240905,134400,21611250,2240,2240,2240,2240,0
20240905,134300,21611250,2240,2240,2240,2240,0
20240905,134200,21611250,2240,2240,2240,2240,0
20240905,134100,21611250,2240,2240,2240,2240,0
20240905,134000,21611250,2240,2240,2240,2240,0
20240905,133900,21611250,2240,2240,2240,2240,0
20240905,133800,21611250,2240,2240,2240,2240,0
20240905,133700,21611250,2240,2240,2240,2240,0
20240905,133600,21611250,2240,2240,2240,2240,0
20240905,133500,21611250,2240,2240,2240,2240,0
20240905,133400,21611250,2240,2240,2240,2240,0
20240905,133300,21611250,2240,2240,2240,2240,0
20240905,133200,21611250,2240,2240,2240,2240,0
20240905,133100,21611250,2240,2240,2240,2240,0
20240905,133000,21611250,2240,2240,2240,2240,0
20240905,132900,21611250,2240,2240,2240,2240,1000
20240905,132800,19371250,2245,2245,2245,2245,80
20240905,132700,19191650,2245,2245,2245,2245,0
20240905,132600,19191650,2245,2245,2245,2245,0
20240905,132500,19191650,2245,2245,2245,2245,0
20240905,132400,19191650,2245,2245,2245,2245,0
20240905,132300,19191650,2245,2245,2245,2245,0
20240905,132200,19191650,2245,2245,2245,2245,0
20240905,132100,19191650,2245,2245,2245,2245,0
20240905,132000,19191650,2245,2245,2245,2245,0
20240905,131900,19191650,2245,2245,2245,2245,0
20240905,131800,19191650,2245,2245,2245,2245,0
20240905,131700,19191650,2245,2245,2245,2245,0
20240905,131600,19191650,2245,2245,2245,2245,0
20240905,131500,19191650,2245,2245,2245,2245,0
20240905,131400,19191650,2245,2245,2245,2245,20
20240905,131300,19146750,2245,2245,2245,2245,0
20240905,131200,19146750,2245,2245,2245,2245,0
20240905,131100,19146750,2245,2245,2245,2245,0
20240905,131000,19146750,2245,2245,2245,2245,0
20240905,130900,19146750,2245,2245,2245,2245,0
20240905,130800,19146750,2245,2245,2245,2245,0
20240905,130700,19146750,2245,2245,2245,2245,0
20240905,130600,19146750,2245,2245,2245,2245,0
20240905,130500,19146750,2245,2245,2245,2245,0
20240905,130400,19146750,2245,2245,2245,2245,0
20240905,130300,19146750,2245,2245,2245,2245,0
20240905,130200,19146750,2245,2245,2245,2245,0
20240905,130100,19146750,2245,2245,2245,2245,0
20240905,130000,19146750,2245,2245,2245,2245,0
20240905,125900,19146750,2245,2245,2245,2245,0
20240905,125800,19146750,2245,2245,2245,2245,0
20240905,125700,19146750,2245,2245,2245,2245,0
20240905,125600,19146750,2245,2245,2245,2245,0
20240905,125500,19146750,2245,2245,2245,2245,0
20240905,125400,19146750,2245,2245,2245,2245,0
20240905,125300,19146750,2245,2245,2245,2245,0
20240905,125200,19146750,2245,2245,2245,2245,0
20240905,125100,19146750,2245,2245,2245,2245,0
20240905,125000,19146750,2245,2245,2245,2245,0
20240905,124900,19146750,2245,2245,2245,2245,0
20240905,124800,19146750,2245,2245,2245,2245,0
20240905,124700,19146750,2245,2245,2245,2245,0
20240905,124600,19146750,2245,2245,2245,2245,0
20240905,124500,19146750,2245,2245,2245,2245,0
20240905,124400,19146750,2245,2245,2245,2245,0
20240905,124300,19146750,2245,2245,2245,2245,0
20240905,124200,19146750,2245,2245,2245,2245,0
20240905,124100,19146750,2245,2245,2245,2245,0
20240905,124000,19146750,2245,2245,2245,2245,0
20240905,123900,19146750,2245,2245,2245,2245,0
20240905,123800,19146750,2245,2245,2245,2245,0
20240905,123700,19146750,2245,2245,2245,2245,0
20240905,123600,19146750,2245,2245,2245,2245,0
20240905,123500,19146750,2245,2245,2245,2245,0
20240905,123400,19146750,2245,2245,2245,2245,0
20240905,123300,19146750,2245,2245,2245,2245,0
20240905,123200,19146750,2245,2245,2245,2245,0
20240905,123100,19146750,2245,2245,2245,2245,0
20240905,123000,19146750,2245,2245,2245,2245,0
20240905,122900,19146750,2245,2245,2245,2245,0
20240905,122800,19146750,2245,2245,2245,2245,0
20240905,122700,19146750,2245,2245,2245,2245,0
20240905,122600,19146750,2245,2245,2245,2245,0
20240905,122500,19146750,2245,2245,2245,2245,0
20240905,122400,19146750,2245,2245,2245,2245,0
20240905,122300,19146750,2245,2245,2245,2245,0
20240905,122200,19146750,2245,2245,2245,2245,0
20240905,122100,19146750,2245,2245,2245,2245,0
20240905,122000,19146750,2245,2245,2245,2245,0
20240905,121900,19146750,2245,2245,2245,2245,0
20240905,121800,19146750,2245,2245,2245,2245,0
20240905,121700,19146750,2245,2245,2245,2245,0
20240905,121600,19146750,2245,2245,2245,2245,0
20240905,121500,19146750,2245,2245,2245,2245,0
20240905,121400,19146750,2245,2245,2245,2245,0
20240905,121300,19146750,2245,2245,2245,2245,0
20240905,121200,19146750,2245,2245,2245,2245,0
20240905,121100,19146750,2245,2245,2245,2245,0
20240905,121000,19146750,2245,2245,2245,2245,0
20240905,120900,19146750,2245,2245,2245,2245,0
20240905,120800,19146750,2245,2245,2245,2245,0
20240905,120700,19146750,2245,2245,2245,2245,0
20240905,120600,19146750,2245,2245,2245,2245,0
20240905,120500,19146750,2245,2245,2245,2245,0
20240905,120400,19146750,2245,2245,2245,2245,0
20240905,120300,19146750,2245,2245,2245,2245,0
20240905,120200,19146750,2245,2245,2245,2245,0
20240905,120100,19146750,2245,2245,2245,2245,0
20240905,120000,19146750,2245,2245,2245,2245,0
20240905,115900,19146750,2245,2245,2245,2245,0
20240905,115800,19146750,2245,2245,2245,2245,0
20240905,115700,19146750,2245,2245,2245,2245,0
20240905,115600,19146750,2245,2245,2245,2245,0
20240905,115500,19146750,2245,2245,2245,2245,0
20240905,115400,19146750,2245,2245,2245,2245,0
20240905,115300,19146750,2245,2245,2245,2245,0
20240905,115200,19146750,2245,2245,2245,2245,0
20240905,115100,19146750,2245,2245,2245,2245,0
20240905,115000,19146750,2245,2245,2245,2245,0
20240905,114900,19146750,2245,2245,2245,2245,0
20240905,114800,19146750,2245,2245,2245,2245,0
20240905,114700,19146750,2245,2245,2245,2245,0
20240905,114600,19146750,2245,2245,2245,2245,0
20240905,114500,19146750,2245,2245,2245,2245,0
20240905,114400,19146750,2245,2245,2245,2245,0
20240905,114300,19146750,2245,2245,2245,2245,0
20240905,114200,19146750,2245,2245,2245,2245,0
20240905,114100,19146750,2245,2245,2245,2245,0
20240905,114000,19146750,2245,2245,2245,2245,0
20240905,113900,19146750,2245,2245,2245,2245,0
20240905,113800,19146750,2245,2245,2245,2245,0
20240905,113700,19146750,2245,2245,2245,2245,0
20240905,113600,19146750,2245,2245,2245,2245,1000
20240905,113500,16901750,2245,2245,2245,2245,0
20240905,113400,16901750,2245,2245,2245,2245,0
20240905,113300,16901750,2245,2245,2245,2245,0
20240905,113200,16901750,2245,2245,2245,2245,0
20240905,113100,16901750,2245,2245,2245,2245,0
20240905,113000,16901750,2245,2245,2245,2245,0
20240905,112900,16901750,2245,2245,2245,2245,0
20240905,112800,16901750,2245,2245,2245,2245,0
20240905,112700,16901750,2245,2245,2245,2245,0
20240905,112600,16901750,2245,2245,2245,2245,0
20240905,112500,16901750,2245,2245,2245,2245,0
20240905,112400,16901750,2245,2245,2245,2245,0
20240905,112300,16901750,2245,2245,2245,2245,0
20240905,112200,16901750,2245,2245,2245,2245,0
20240905,112100,16901750,2245,2245,2245,2245,0
20240905,112000,16901750,2245,2245,2245,2245,0
20240905,111900,16901750,2245,2245,2245,2245,0
20240905,111800,16901750,2245,2245,2245,2245,0
20240905,111700,16901750,2245,2245,2245,2245,0
20240905,111600,16901750,2245,2245,2245,2245,0
20240905,111500,16901750,2245,2245,2245,2245,5000
20240905,111400,5676750,2250,2250,2250,2250,0
20240905,111300,5676750,2250,2250,2250,2250,0
20240905,111200,5676750,2250,2250,2250,2250,0
20240905,111100,5676750,2250,2250,2250,2250,0
20240905,111000,5676750,2250,2250,2250,2250,0
20240905,110900,5676750,2250,2250,2250,2250,0
20240905,110800,5676750,2250,2250,2250,2250,1899
20240905,110700,1404000,2255,2255,2255,2255,0
20240905,110600,1404000,2255,2255,2255,2255,0
20240905,110500,1404000,2255,2255,2255,2255,0
20240905,110400,1404000,2255,2255,2255,2255,0
20240905,110300,1404000,2255,2255,2255,2255,0
20240905,110200,1404000,2255,2255,2255,2255,0
20240905,110100,1404000,2255,2255,2255,2255,0
20240905,110000,1404000,2255,2255,2255,2255,0
20240905,105900,1404000,2255,2255,2255,2255,0
20240905,105800,1404000,2255,2255,2255,2255,0
20240905,105700,1404000,2255,2255,2255,2255,0
20240905,105600,1404000,2255,2255,2255,2255,0
20240905,105500,1404000,2255,2255,2255,2255,0
20240905,105400,1404000,2255,2255,2255,2255,0
20240905,105300,1404000,2255,2255,2255,2255,0
20240905,105200,1404000,2255,2255,2255,2255,0
20240905,105100,1404000,2255,2255,2255,2255,0
20240905,105000,1404000,2255,2255,2255,2255,0
20240905,104900,1404000,2255,2255,2255,2255,0
20240905,104800,1404000,2255,2255,2255,2255,0
20240905,104700,1404000,2255,2255,2255,2255,0
20240905,104600,1404000,2255,2255,2255,2255,0
20240905,104500,1404000,2255,2255,2255,2255,0
20240905,104400,1404000,2255,2255,2255,2255,0
20240905,104300,1404000,2255,2255,2255,2255,0
20240905,104200,1404000,2255,2255,2255,2255,0
20240905,104100,1404000,2255,2255,2255,2255,0
20240905,104000,1404000,2255,2255,2255,2255,0
20240905,103900,1404000,2255,2255,2255,2255,0
20240905,103800,1404000,2255,2255,2255,2255,0
20240905,103700,1404000,2255,2255,2255,2255,0
20240905,103600,1404000,2255,2255,2255,2255,0
20240905,103500,1404000,2255,2255,2255,2255,0
20240905,103400,1404000,2255,2255,2255,2255,0
20240905,103300,1404000,2255,2255,2255,2255,0
20240905,103200,1404000,2255,2255,2255,2255,0
20240905,103100,1404000,2255,2255,2255,2255,0
20240905,103000,1404000,2255,2255,2255,2255,0
20240905,102900,1404000,2255,2255,2255,2255,0
20240905,102800,1404000,2255,2255,2255,2255,0
20240905,102700,1404000,2255,2255,2255,2255,0
20240905,102600,1404000,2255,2255,2255,2255,0
20240905,102500,1404000,2255,2255,2255,2255,0
20240905,102400,1404000,2255,2255,2255,2255,0
20240905,102300,1404000,2255,2255,2255,2255,0
20240905,102200,1404000,2255,2255,2255,2255,0
20240905,102100,1404000,2255,2255,2255,2255,0
20240905,102000,1404000,2255,2255,2255,2255,0
20240905,101900,1404000,2255,2255,2255,2255,0
20240905,101800,1404000,2255,2255,2255,2255,0
20240905,101700,1404000,2255,2255,2255,2255,0
20240905,101600,1404000,2255,2255,2255,2255,0
20240905,101500,1404000,2255,2255,2255,2255,0
20240905,101400,1404000,2255,2255,2255,2255,0
20240905,101300,1404000,2255,2255,2255,2255,1
20240905,101200,1401745,2250,2250,2250,2250,0
20240905,101100,1401745,2250,2250,2250,2250,0
20240905,101000,1401745,2250,2250,2250,2250,0
20240905,100900,1401745,2250,2250,2250,2250,0
20240905,100800,1401745,2250,2250,2250,2250,0
20240905,100700,1401745,2250,2250,2250,2250,0
20240905,100600,1401745,2250,2250,2250,2250,0
20240905,100500,1401745,2250,2250,2250,2250,0
20240905,100400,1401745,2250,2250,2250,2250,0
20240905,100300,1401745,2250,2250,2250,2250,0
20240905,100200,1401745,2250,2250,2250,2250,0
20240905,100100,1401745,2250,2250,2250,2250,0
20240905,100000,1401745,2250,2250,2250,2250,0
20240905,095900,1401745,2250,2250,2250,2250,0
20240905,095800,1401745,2250,2250,2250,2250,0
20240905,095700,1401745,2250,2250,2250,2250,0
20240905,095600,1401745,2250,2250,2250,2250,0
20240905,095500,1401745,2250,2250,2250,2250,0
20240905,095400,1401745,2250,2250,2250,2250,0
20240905,095300,1401745,2250,2250,2250,2250,0
20240905,095200,1401745,2250,2250,2250,2250,0
20240905,095100,1401745,2250,2250,2250,2250,0
20240905,095000,1401745,2250,2250,2250,2250,0
20240905,094900,1401745,2250,2250,2250,2250,0
20240905,094800,1401745,2250,2250,2250,2250,0
20240905,094700,1401745,2250,2250,2250,2250,0
20240905,094600,1401745,2250,2250,2250,2250,0
20240905,094500,1401745,2250,2250,2250,2250,0
20240905,094400,1401745,2250,2250,2250,2250,0
20240905,094300,1401745,2250,2250,2250,2250,1
20240905,094200,1399495,2250,2250,2250,2250,0
20240905,094100,1399495,2250,2250,2250,2250,0
20240905,094000,1399495,2250,2250,2250,2250,0
20240905,093900,1399495,2250,2250,2250,2250,0
20240905,093800,1399495,2250,2255,2255,2250,110
20240905,093700,1151945,2255,2255,2255,2255,0
20240905,093600,1151945,2255,2255,2255,2255,0
20240905,093500,1151945,2255,2255,2255,2255,0
20240905,093400,1151945,2255,2255,2255,2255,0
20240905,093300,1151945,2255,2255,2255,2255,0
20240905,093200,1151945,2255,2255,2255,2255,1
20240905,093100,1149690,2250,2250,2250,2250,0
20240905,093000,1149690,2250,2250,2250,2250,457
20240905,092900,121440,2250,2250,2250,2250,0
20240905,092800,121440,2250,2250,2250,2250,0
20240905,092700,121440,2250,2250,2250,2250,0
20240905,092600,121440,2250,2250,2250,2250,0
20240905,092500,121440,2250,2250,2250,2250,0
20240905,092400,121440,2250,2250,2250,2250,0
20240905,092300,121440,2250,2250,2250,2250,0
20240905,092200,121440,2250,2250,2250,2250,0
20240905,092100,121440,2250,2250,2250,2250,0
20240905,092000,121440,2250,2250,2250,2250,0
20240905,091900,121440,2250,2250,2250,2250,0
20240905,091800,121440,2250,2250,2250,2250,50
20240905,091700,8940,2250,2250,2250,2250,0
20240905,091600,8940,2250,2250,2250,2250,0
20240905,091500,8940,2250,2250,2250,2250,0
20240905,091400,8940,2250,2250,2250,2250,0
20240905,091300,8940,2250,2250,2250,2250,0
20240905,091200,8940,2250,2250,2250,2250,0
20240905,091100,8940,2250,2250,2250,2250,0
20240905,091000,8940,2250,2230,2250,2230,4
20240905,090900,0,2230,2230,2230,2230,0
20240905,090800,0,2230,2230,2230,2230,0
20240905,090700,0,2230,2230,2230,2230,0
20240905,090600,0,2230,2230,2230,2230,0
20240905,090500,0,2230,2230,2230,2230,0
20240905,090400,0,2230,2230,2230,2230,0
20240905,090300,0,2230,2230,2230,2230,0
20240905,090200,0,2230,2230,2230,2230,0
20240905,090100,0,2230,2230,2230,2230,0
20240905,090000,0,2230,2230,2230,2230,0