KissMeData/457940/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213500,25635065,2130,2125,2130,2110,13
20240905,213400,25635065,2130,2130,2130,2130,0
20240905,213300,25635065,2130,2130,2130,2130,0
20240905,213200,25635065,2130,2130,2130,2130,0
20240905,213100,25635065,2130,2130,2130,2130,0
20240905,213000,25635065,2130,2130,2130,2130,0
20240905,212900,25635065,2130,2130,2130,2130,0
20240905,212800,25635065,2130,2130,2130,2130,0
20240905,212700,25635065,2130,2130,2130,2130,0
20240905,212600,25635065,2130,2130,2130,2130,0
20240905,212500,25635065,2130,2130,2130,2130,0
20240905,212400,25635065,2130,2130,2130,2130,0
20240905,212300,25635065,2130,2130,2130,2130,0
20240905,212200,25635065,2130,2130,2130,2130,0
20240905,212100,25635065,2130,2130,2130,2130,0
20240905,212000,25635065,2130,2130,2130,2130,0
20240905,211900,25635065,2130,2130,2130,2130,0
20240905,211800,25635065,2130,2130,2130,2130,0
20240905,211700,25635065,2130,2130,2130,2130,0
20240905,211600,25635065,2130,2130,2130,2130,0
20240905,211500,25635065,2130,2130,2130,2130,0
20240905,211400,25635065,2130,2130,2130,2130,0
20240905,211300,25635065,2130,2130,2130,2130,0
20240905,211200,25635065,2130,2130,2130,2130,0
20240905,211100,25635065,2130,2130,2130,2130,0
20240905,211000,25635065,2130,2130,2130,2130,0
20240905,210900,25635065,2130,2130,2130,2130,0
20240905,210800,25635065,2130,2130,2130,2130,0
20240905,210700,25635065,2130,2130,2130,2130,0
20240905,210600,25635065,2130,2130,2130,2130,0
20240905,210500,25635065,2130,2125,2130,2110,13
20240905,210400,25635065,2130,2130,2130,2130,0
20240905,210300,25635065,2130,2130,2130,2130,0
20240905,210200,25635065,2130,2130,2130,2130,0
20240905,210100,25635065,2130,2130,2130,2130,0
20240905,210000,25635065,2130,2130,2130,2130,0
20240905,205900,25635065,2130,2130,2130,2130,0
20240905,205800,25635065,2130,2130,2130,2130,0
20240905,205700,25635065,2130,2130,2130,2130,0
20240905,205600,25635065,2130,2130,2130,2130,0
20240905,205500,25635065,2130,2130,2130,2130,0
20240905,205400,25635065,2130,2130,2130,2130,0
20240905,205300,25635065,2130,2130,2130,2130,0
20240905,205200,25635065,2130,2130,2130,2130,0
20240905,205100,25635065,2130,2130,2130,2130,0
20240905,205000,25635065,2130,2130,2130,2130,0
20240905,204900,25635065,2130,2130,2130,2130,0
20240905,204800,25635065,2130,2130,2130,2130,0
20240905,204700,25635065,2130,2130,2130,2130,0
20240905,204600,25635065,2130,2130,2130,2130,0
20240905,204500,25635065,2130,2130,2130,2130,0
20240905,204400,25635065,2130,2130,2130,2130,0
20240905,204300,25635065,2130,2130,2130,2130,0
20240905,204200,25635065,2130,2130,2130,2130,0
20240905,204100,25635065,2130,2130,2130,2130,0
20240905,204000,25635065,2130,2130,2130,2130,0
20240905,203900,25635065,2130,2130,2130,2130,0
20240905,203800,25635065,2130,2130,2130,2130,0
20240905,203700,25635065,2130,2130,2130,2130,0
20240905,203600,25635065,2130,2130,2130,2130,0
20240905,203500,25635065,2130,2125,2130,2110,13
20240905,203400,25635065,2130,2130,2130,2130,0
20240905,203300,25635065,2130,2130,2130,2130,0
20240905,203200,25635065,2130,2130,2130,2130,0
20240905,203100,25635065,2130,2130,2130,2130,0
20240905,203000,25635065,2130,2130,2130,2130,0
20240905,202900,25635065,2130,2130,2130,2130,0
20240905,202800,25635065,2130,2130,2130,2130,0
20240905,202700,25635065,2130,2130,2130,2130,0
20240905,202600,25635065,2130,2130,2130,2130,0
20240905,202500,25635065,2130,2130,2130,2130,0
20240905,202400,25635065,2130,2130,2130,2130,0
20240905,202300,25635065,2130,2130,2130,2130,0
20240905,202200,25635065,2130,2130,2130,2130,0
20240905,202100,25635065,2130,2130,2130,2130,0
20240905,202000,25635065,2130,2130,2130,2130,0
20240905,201900,25635065,2130,2130,2130,2130,0
20240905,201800,25635065,2130,2130,2130,2130,0
20240905,201700,25635065,2130,2130,2130,2130,0
20240905,201600,25635065,2130,2130,2130,2130,0
20240905,201500,25635065,2130,2130,2130,2130,0
20240905,201400,25635065,2130,2130,2130,2130,0
20240905,201300,25635065,2130,2130,2130,2130,0
20240905,201200,25635065,2130,2130,2130,2130,0
20240905,201100,25635065,2130,2130,2130,2130,0
20240905,201000,25635065,2130,2130,2130,2130,0
20240905,200900,25635065,2130,2130,2130,2130,0
20240905,200800,25635065,2130,2130,2130,2130,0
20240905,200700,25635065,2130,2130,2130,2130,0
20240905,200600,25635065,2130,2130,2130,2130,0
20240905,200500,25635065,2130,2125,2130,2110,13
20240905,200400,25635065,2130,2130,2130,2130,0
20240905,200300,25635065,2130,2130,2130,2130,0
20240905,200200,25635065,2130,2130,2130,2130,0
20240905,200100,25635065,2130,2130,2130,2130,0
20240905,200000,25635065,2130,2130,2130,2130,0
20240905,195900,25635065,2130,2130,2130,2130,0
20240905,195800,25635065,2130,2130,2130,2130,0
20240905,195700,25635065,2130,2130,2130,2130,0
20240905,195600,25635065,2130,2130,2130,2130,0
20240905,195500,25635065,2130,2130,2130,2130,0
20240905,195400,25635065,2130,2130,2130,2130,0
20240905,195300,25635065,2130,2130,2130,2130,0
20240905,195200,25635065,2130,2130,2130,2130,0
20240905,195100,25635065,2130,2130,2130,2130,0
20240905,195000,25635065,2130,2130,2130,2130,0
20240905,194900,25635065,2130,2130,2130,2130,0
20240905,194800,25635065,2130,2130,2130,2130,0
20240905,194700,25635065,2130,2130,2130,2130,0
20240905,194600,25635065,2130,2130,2130,2130,0
20240905,194500,25635065,2130,2130,2130,2130,0
20240905,194400,25635065,2130,2130,2130,2130,0
20240905,194300,25635065,2130,2130,2130,2130,0
20240905,194200,25635065,2130,2130,2130,2130,0
20240905,194100,25635065,2130,2130,2130,2130,0
20240905,194000,25635065,2130,2130,2130,2130,0
20240905,193900,25635065,2130,2130,2130,2130,0
20240905,193800,25635065,2130,2130,2130,2130,0
20240905,193700,25635065,2130,2130,2130,2130,0
20240905,193600,25635065,2130,2130,2130,2130,0
20240905,193500,25635065,2130,2125,2130,2110,13
20240905,193400,25635065,2130,2130,2130,2130,0
20240905,193300,25635065,2130,2130,2130,2130,0
20240905,193200,25635065,2130,2130,2130,2130,0
20240905,193100,25635065,2130,2130,2130,2130,0
20240905,193000,25635065,2130,2130,2130,2130,0
20240905,192900,25635065,2130,2130,2130,2130,0
20240905,192800,25635065,2130,2130,2130,2130,0
20240905,192700,25635065,2130,2130,2130,2130,0
20240905,192600,25635065,2130,2130,2130,2130,0
20240905,192500,25635065,2130,2130,2130,2130,0
20240905,192400,25635065,2130,2130,2130,2130,0
20240905,192300,25635065,2130,2130,2130,2130,0
20240905,192200,25635065,2130,2130,2130,2130,0
20240905,192100,25635065,2130,2130,2130,2130,0
20240905,192000,25635065,2130,2130,2130,2130,0
20240905,191900,25635065,2130,2130,2130,2130,0
20240905,191800,25635065,2130,2130,2130,2130,0
20240905,191700,25635065,2130,2130,2130,2130,0
20240905,191600,25635065,2130,2130,2130,2130,0
20240905,191500,25635065,2130,2130,2130,2130,0
20240905,191400,25635065,2130,2130,2130,2130,0
20240905,191300,25635065,2130,2130,2130,2130,0
20240905,191200,25635065,2130,2130,2130,2130,0
20240905,191100,25635065,2130,2130,2130,2130,0
20240905,191000,25635065,2130,2130,2130,2130,0
20240905,190900,25635065,2130,2130,2130,2130,0
20240905,190800,25635065,2130,2130,2130,2130,0
20240905,190700,25635065,2130,2130,2130,2130,0
20240905,190600,25635065,2130,2130,2130,2130,0
20240905,190500,25635065,2130,2125,2130,2110,13
20240905,190400,25635065,2130,2130,2130,2130,0
20240905,190300,25635065,2130,2130,2130,2130,0
20240905,190200,25635065,2130,2130,2130,2130,0
20240905,190100,25635065,2130,2130,2130,2130,0
20240905,190000,25635065,2130,2130,2130,2130,0
20240905,185900,25635065,2130,2130,2130,2130,0
20240905,185800,25635065,2130,2130,2130,2130,0
20240905,185700,25635065,2130,2130,2130,2130,0
20240905,185600,25635065,2130,2130,2130,2130,0
20240905,185500,25635065,2130,2130,2130,2130,0
20240905,185400,25635065,2130,2130,2130,2130,0
20240905,185300,25635065,2130,2130,2130,2130,0
20240905,185200,25635065,2130,2130,2130,2130,0
20240905,185100,25635065,2130,2130,2130,2130,0
20240905,185000,25635065,2130,2130,2130,2130,0
20240905,184900,25635065,2130,2130,2130,2130,0
20240905,184800,25635065,2130,2130,2130,2130,0
20240905,184700,25635065,2130,2130,2130,2130,0
20240905,184600,25635065,2130,2130,2130,2130,0
20240905,184500,25635065,2130,2130,2130,2130,0
20240905,184400,25635065,2130,2130,2130,2130,0
20240905,184300,25635065,2130,2130,2130,2130,0
20240905,184200,25635065,2130,2130,2130,2130,0
20240905,184100,25635065,2130,2130,2130,2130,0
20240905,184000,25635065,2130,2130,2130,2130,0
20240905,183900,25635065,2130,2130,2130,2130,0
20240905,183800,25635065,2130,2130,2130,2130,0
20240905,183700,25635065,2130,2130,2130,2130,0
20240905,183600,25635065,2130,2130,2130,2130,0
20240905,183500,25635065,2130,2125,2130,2110,13
20240905,183400,25635065,2130,2130,2130,2130,0
20240905,183300,25635065,2130,2130,2130,2130,0
20240905,183200,25635065,2130,2130,2130,2130,0
20240905,183100,25635065,2130,2130,2130,2130,0
20240905,183000,25635065,2130,2130,2130,2130,0
20240905,182900,25635065,2130,2130,2130,2130,0
20240905,182800,25635065,2130,2130,2130,2130,0
20240905,182700,25635065,2130,2130,2130,2130,0
20240905,182600,25635065,2130,2130,2130,2130,0
20240905,182500,25635065,2130,2130,2130,2130,0
20240905,182400,25635065,2130,2130,2130,2130,0
20240905,182300,25635065,2130,2130,2130,2130,0
20240905,182200,25635065,2130,2130,2130,2130,0
20240905,182100,25635065,2130,2130,2130,2130,0
20240905,182000,25635065,2130,2130,2130,2130,0
20240905,181900,25635065,2130,2130,2130,2130,0
20240905,181800,25635065,2130,2130,2130,2130,0
20240905,181700,25635065,2130,2130,2130,2130,0
20240905,181600,25635065,2130,2130,2130,2130,0
20240905,181500,25635065,2130,2130,2130,2130,0
20240905,181400,25635065,2130,2130,2130,2130,0
20240905,181300,25635065,2130,2130,2130,2130,0
20240905,181200,25635065,2130,2130,2130,2130,0
20240905,181100,25635065,2130,2130,2130,2130,0
20240905,181000,25635065,2130,2130,2130,2130,0
20240905,180900,25635065,2130,2130,2130,2130,0
20240905,180800,25635065,2130,2130,2130,2130,0
20240905,180700,25635065,2130,2130,2130,2130,0
20240905,180600,25635065,2130,2130,2130,2130,0
20240905,180500,25635065,2130,2125,2130,2110,13
20240905,180400,25635065,2130,2130,2130,2130,0
20240905,180300,25635065,2130,2130,2130,2130,0
20240905,180200,25635065,2130,2130,2130,2130,0
20240905,180100,25635065,2130,2130,2130,2130,0
20240905,180000,25635065,2130,2130,2130,2130,0
20240905,175900,25635065,2130,2130,2130,2130,0
20240905,175800,25635065,2130,2130,2130,2130,0
20240905,175700,25635065,2130,2130,2130,2130,0
20240905,175600,25635065,2130,2130,2130,2130,0
20240905,175500,25635065,2130,2130,2130,2130,0
20240905,175400,25635065,2130,2130,2130,2130,0
20240905,175300,25635065,2130,2130,2130,2130,0
20240905,175200,25635065,2130,2130,2130,2130,0
20240905,175100,25635065,2130,2130,2130,2130,0
20240905,175000,25635065,2130,2130,2130,2130,0
20240905,174900,25635065,2130,2130,2130,2130,0
20240905,174800,25635065,2130,2130,2130,2130,0
20240905,174700,25635065,2130,2130,2130,2130,0
20240905,174600,25635065,2130,2130,2130,2130,0
20240905,174500,25635065,2130,2130,2130,2130,0
20240905,174400,25635065,2130,2130,2130,2130,0
20240905,174300,25635065,2130,2130,2130,2130,0
20240905,174200,25635065,2130,2130,2130,2130,0
20240905,174100,25635065,2130,2130,2130,2130,0
20240905,174000,25635065,2130,2130,2130,2130,0
20240905,173900,25635065,2130,2130,2130,2130,0
20240905,173800,25635065,2130,2130,2130,2130,0
20240905,173700,25635065,2130,2130,2130,2130,0
20240905,173600,25635065,2130,2130,2130,2130,0
20240905,173500,25635065,2130,2125,2130,2110,13
20240905,173400,25635065,2130,2130,2130,2130,0
20240905,173300,25635065,2130,2130,2130,2130,0
20240905,173200,25635065,2130,2130,2130,2130,0
20240905,173100,25635065,2130,2130,2130,2130,0
20240905,173000,25635065,2130,2130,2130,2130,0
20240905,172900,25635065,2130,2130,2130,2130,0
20240905,172800,25635065,2130,2130,2130,2130,0
20240905,172700,25635065,2130,2130,2130,2130,0
20240905,172600,25635065,2130,2130,2130,2130,0
20240905,172500,25635065,2130,2130,2130,2130,0
20240905,172400,25635065,2130,2130,2130,2130,0
20240905,172300,25635065,2130,2130,2130,2130,0
20240905,172200,25635065,2130,2130,2130,2130,0
20240905,172100,25635065,2130,2130,2130,2130,0
20240905,172000,25635065,2130,2130,2130,2130,0
20240905,171900,25635065,2130,2130,2130,2130,0
20240905,171800,25635065,2130,2130,2130,2130,0
20240905,171700,25635065,2130,2130,2130,2130,0
20240905,171600,25635065,2130,2130,2130,2130,0
20240905,171500,25635065,2130,2130,2130,2130,0
20240905,171400,25635065,2130,2130,2130,2130,0
20240905,171300,25635065,2130,2130,2130,2130,0
20240905,171200,25635065,2130,2130,2130,2130,0
20240905,171100,25635065,2130,2130,2130,2130,0
20240905,171000,25635065,2130,2130,2130,2130,0
20240905,170900,25635065,2130,2130,2130,2130,0
20240905,170800,25635065,2130,2130,2130,2130,0
20240905,170700,25635065,2130,2130,2130,2130,0
20240905,170600,25635065,2130,2130,2130,2130,0
20240905,170500,25635065,2130,2125,2130,2110,13
20240905,170400,25635065,2130,2130,2130,2130,0
20240905,170300,25635065,2130,2130,2130,2130,0
20240905,170200,25635065,2130,2130,2130,2130,0
20240905,170100,25635065,2130,2130,2130,2130,0
20240905,170000,25635065,2130,2130,2130,2130,0
20240905,165900,25635065,2130,2130,2130,2130,0
20240905,165800,25635065,2130,2130,2130,2130,0
20240905,165700,25635065,2130,2130,2130,2130,0
20240905,165600,25635065,2130,2130,2130,2130,0
20240905,165500,25635065,2130,2130,2130,2130,0
20240905,165400,25635065,2130,2130,2130,2130,0
20240905,165300,25635065,2130,2130,2130,2130,0
20240905,165200,25635065,2130,2130,2130,2130,0
20240905,165100,25635065,2130,2130,2130,2130,0
20240905,165000,25635065,2130,2130,2130,2130,0
20240905,164900,25635065,2130,2130,2130,2130,0
20240905,164800,25635065,2130,2130,2130,2130,0
20240905,164700,25635065,2130,2130,2130,2130,0
20240905,164600,25635065,2130,2130,2130,2130,0
20240905,164500,25635065,2130,2130,2130,2130,0
20240905,164400,25635065,2130,2130,2130,2130,0
20240905,164300,25635065,2130,2130,2130,2130,0
20240905,164200,25635065,2130,2130,2130,2130,0
20240905,164100,25635065,2130,2130,2130,2130,0
20240905,164000,25635065,2130,2130,2130,2130,0
20240905,163900,25635065,2130,2130,2130,2130,0
20240905,163800,25635065,2130,2130,2130,2130,0
20240905,163700,25635065,2130,2130,2130,2130,0
20240905,163600,25635065,2130,2130,2130,2130,0
20240905,163500,25635065,2130,2125,2130,2110,13
20240905,163400,25635065,2130,2130,2130,2130,0
20240905,163300,25635065,2130,2130,2130,2130,0
20240905,163200,25635065,2130,2130,2130,2130,0
20240905,163100,25635065,2130,2130,2130,2130,0
20240905,163000,25635065,2130,2130,2130,2130,0
20240905,162900,25635065,2130,2130,2130,2130,0
20240905,162800,25635065,2130,2130,2130,2130,0
20240905,162700,25635065,2130,2130,2130,2130,0
20240905,162600,25635065,2130,2130,2130,2130,0
20240905,162500,25635065,2130,2130,2130,2130,0
20240905,162400,25635065,2130,2130,2130,2130,0
20240905,162300,25635065,2130,2130,2130,2130,0
20240905,162200,25635065,2130,2130,2130,2130,0
20240905,162100,25635065,2130,2130,2130,2130,0
20240905,162000,25635065,2130,2130,2130,2130,0
20240905,161900,25635065,2130,2130,2130,2130,0
20240905,161800,25635065,2130,2130,2130,2130,0
20240905,161700,25635065,2130,2130,2130,2130,0
20240905,161600,25635065,2130,2130,2130,2130,0
20240905,161500,25635065,2130,2130,2130,2130,0
20240905,161400,25635065,2130,2130,2130,2130,0
20240905,161300,25635065,2130,2130,2130,2130,0
20240905,161200,25635065,2130,2130,2130,2130,0
20240905,161100,25635065,2130,2130,2130,2130,0
20240905,161000,25635065,2130,2130,2130,2130,0
20240905,160900,25635065,2130,2130,2130,2130,0
20240905,160800,25635065,2130,2130,2130,2130,0
20240905,160700,25635065,2130,2130,2130,2130,0
20240905,160600,25635065,2130,2130,2130,2130,0
20240905,160500,25635065,2130,2125,2130,2110,13
20240905,160400,25635065,2130,2130,2130,2130,0
20240905,160300,25635065,2130,2130,2130,2130,0
20240905,160200,25635065,2130,2130,2130,2130,0
20240905,160100,25635065,2130,2130,2130,2130,0
20240905,160000,25635065,2130,2130,2130,2130,0
20240905,155900,25635065,2130,2130,2130,2130,0
20240905,155800,25635065,2130,2130,2130,2130,0
20240905,155700,25635065,2130,2130,2130,2130,0
20240905,155600,25635065,2130,2130,2130,2130,0
20240905,155500,25635065,2130,2130,2130,2130,0
20240905,155400,25635065,2130,2130,2130,2130,0
20240905,155300,25635065,2130,2130,2130,2130,0
20240905,155200,25635065,2130,2130,2130,2130,0
20240905,155100,25635065,2130,2130,2130,2130,0
20240905,155000,25635065,2130,2130,2130,2130,0
20240905,154900,25635065,2130,2130,2130,2130,0
20240905,154800,25635065,2130,2130,2130,2130,0
20240905,154700,25635065,2130,2130,2130,2130,0
20240905,154600,25635065,2130,2130,2130,2130,0
20240905,154500,25635065,2130,2130,2130,2130,0
20240905,154400,25635065,2130,2130,2130,2130,0
20240905,154300,25635065,2130,2130,2130,2130,0
20240905,154200,25635065,2130,2130,2130,2130,0
20240905,154100,25635065,2130,2130,2130,2130,0
20240905,154000,25635065,2130,2130,2130,2130,0
20240905,153900,25635065,2130,2130,2130,2130,0
20240905,153800,25635065,2130,2130,2130,2130,0
20240905,153700,25635065,2130,2130,2130,2130,0
20240905,153600,25635065,2130,2130,2130,2130,0
20240905,153500,25635065,2130,2125,2130,2110,13
20240905,153400,25635065,2130,2130,2130,2130,0
20240905,153300,25635065,2130,2130,2130,2130,0
20240905,153200,25635065,2130,2130,2130,2130,0
20240905,153100,25635065,2130,2130,2130,2130,0
20240905,153000,25635065,2130,2130,2130,2130,0
20240905,152900,25635065,2130,2130,2130,2130,0
20240905,152800,25635065,2130,2130,2130,2130,0
20240905,152700,25635065,2130,2130,2130,2130,0
20240905,152600,25635065,2130,2130,2130,2130,0
20240905,152500,25635065,2130,2130,2130,2130,0
20240905,152400,25635065,2130,2130,2130,2130,0
20240905,152300,25635065,2130,2130,2130,2130,0
20240905,152200,25635065,2130,2130,2130,2130,0
20240905,152100,25635065,2130,2130,2130,2130,0
20240905,152000,25635065,2130,2130,2130,2130,0
20240905,151900,25635065,2130,2125,2130,2110,13
20240905,151800,25607580,2125,2125,2125,2125,0
20240905,151700,25607580,2125,2125,2125,2125,0
20240905,151600,25607580,2125,2125,2125,2125,0
20240905,151500,25607580,2125,2125,2125,2125,0
20240905,151400,25607580,2125,2125,2125,2125,2
20240905,151300,25603330,2110,2110,2110,2110,0
20240905,151200,25603330,2110,2110,2110,2110,0
20240905,151100,25603330,2110,2110,2110,2110,0
20240905,151000,25603330,2110,2110,2110,2110,0
20240905,150900,25603330,2110,2110,2110,2110,0
20240905,150800,25603330,2110,2110,2110,2110,0
20240905,150700,25603330,2110,2110,2110,2110,0
20240905,150600,25603330,2110,2110,2110,2110,0
20240905,150500,25603330,2110,2110,2110,2110,0
20240905,150400,25603330,2110,2110,2110,2110,0
20240905,150300,25603330,2110,2110,2110,2110,0
20240905,150200,25603330,2110,2110,2110,2110,0
20240905,150100,25603330,2110,2110,2110,2110,0
20240905,150000,25603330,2110,2110,2110,2110,0
20240905,145900,25603330,2110,2125,2125,2110,3
20240905,145800,25596985,2110,2110,2110,2110,0
20240905,145700,25596985,2110,2110,2110,2110,694
20240905,145600,24132645,2110,2110,2110,2110,135
20240905,145500,23847795,2110,2110,2110,2110,0
20240905,145400,23847795,2110,2110,2110,2110,300
20240905,145300,23214795,2110,2110,2110,2110,0
20240905,145200,23214795,2110,2110,2110,2110,0
20240905,145100,23214795,2110,2110,2110,2110,0
20240905,145000,23214795,2110,2110,2110,2110,1000
20240905,144900,21104795,2110,2110,2110,2110,312
20240905,144800,20446475,2110,2115,2115,2110,7195
20240905,144700,5254625,2115,2115,2115,2115,0
20240905,144600,5254625,2115,2115,2115,2115,0
20240905,144500,5254625,2115,2115,2115,2115,0
20240905,144400,5254625,2115,2115,2115,2115,0
20240905,144300,5254625,2115,2115,2115,2115,0
20240905,144200,5254625,2115,2115,2115,2115,0
20240905,144100,5254625,2115,2115,2115,2115,0
20240905,144000,5254625,2115,2115,2115,2115,0
20240905,143900,5254625,2115,2125,2125,2115,192
20240905,143800,4847375,2130,2130,2130,2130,0
20240905,143700,4847375,2130,2130,2130,2130,0
20240905,143600,4847375,2130,2130,2130,2130,0
20240905,143500,4847375,2130,2130,2130,2130,0
20240905,143400,4847375,2130,2130,2130,2130,0
20240905,143300,4847375,2130,2130,2130,2130,0
20240905,143200,4847375,2130,2130,2130,2130,0
20240905,143100,4847375,2130,2130,2130,2130,0
20240905,143000,4847375,2130,2130,2130,2130,50
20240905,142900,4740875,2140,2140,2140,2140,0
20240905,142800,4740875,2140,2140,2140,2140,0
20240905,142700,4740875,2140,2140,2140,2140,0
20240905,142600,4740875,2140,2140,2140,2140,0
20240905,142500,4740875,2140,2140,2140,2140,0
20240905,142400,4740875,2140,2140,2140,2140,0
20240905,142300,4740875,2140,2140,2140,2140,0
20240905,142200,4740875,2140,2140,2140,2140,0
20240905,142100,4740875,2140,2140,2140,2140,0
20240905,142000,4740875,2140,2140,2140,2140,0
20240905,141900,4740875,2140,2140,2140,2140,0
20240905,141800,4740875,2140,2140,2140,2140,0
20240905,141700,4740875,2140,2140,2140,2140,0
20240905,141600,4740875,2140,2140,2140,2140,0
20240905,141500,4740875,2140,2140,2140,2140,0
20240905,141400,4740875,2140,2140,2140,2140,0
20240905,141300,4740875,2140,2140,2140,2140,0
20240905,141200,4740875,2140,2140,2140,2140,0
20240905,141100,4740875,2140,2140,2140,2140,0
20240905,141000,4740875,2140,2140,2140,2140,0
20240905,140900,4740875,2140,2140,2140,2140,0
20240905,140800,4740875,2140,2140,2140,2140,0
20240905,140700,4740875,2140,2140,2140,2140,0
20240905,140600,4740875,2140,2140,2140,2140,0
20240905,140500,4740875,2140,2140,2140,2140,0
20240905,140400,4740875,2140,2140,2140,2140,0
20240905,140300,4740875,2140,2140,2140,2140,0
20240905,140200,4740875,2140,2140,2140,2140,0
20240905,140100,4740875,2140,2140,2140,2140,0
20240905,140000,4740875,2140,2140,2140,2140,0
20240905,135900,4740875,2140,2140,2140,2140,0
20240905,135800,4740875,2140,2140,2140,2140,0
20240905,135700,4740875,2140,2140,2140,2140,0
20240905,135600,4740875,2140,2140,2140,2140,0
20240905,135500,4740875,2140,2140,2140,2140,0
20240905,135400,4740875,2140,2140,2140,2140,0
20240905,135300,4740875,2140,2140,2140,2140,0
20240905,135200,4740875,2140,2140,2140,2140,0
20240905,135100,4740875,2140,2140,2140,2140,0
20240905,135000,4740875,2140,2140,2140,2140,0
20240905,134900,4740875,2140,2140,2140,2140,0
20240905,134800,4740875,2140,2140,2140,2140,0
20240905,134700,4740875,2140,2140,2140,2140,0
20240905,134600,4740875,2140,2140,2140,2140,0
20240905,134500,4740875,2140,2140,2140,2140,0
20240905,134400,4740875,2140,2140,2140,2140,0
20240905,134300,4740875,2140,2140,2140,2140,0
20240905,134200,4740875,2140,2140,2140,2140,0
20240905,134100,4740875,2140,2140,2140,2140,0
20240905,134000,4740875,2140,2140,2140,2140,0
20240905,133900,4740875,2140,2140,2140,2140,0
20240905,133800,4740875,2140,2140,2140,2140,0
20240905,133700,4740875,2140,2140,2140,2140,0
20240905,133600,4740875,2140,2140,2140,2140,0
20240905,133500,4740875,2140,2140,2140,2140,0
20240905,133400,4740875,2140,2140,2140,2140,0
20240905,133300,4740875,2140,2140,2140,2140,0
20240905,133200,4740875,2140,2140,2140,2140,0
20240905,133100,4740875,2140,2140,2140,2140,0
20240905,133000,4740875,2140,2140,2140,2140,0
20240905,132900,4740875,2140,2140,2140,2140,0
20240905,132800,4740875,2140,2140,2140,2140,0
20240905,132700,4740875,2140,2140,2140,2140,0
20240905,132600,4740875,2140,2140,2140,2140,0
20240905,132500,4740875,2140,2140,2140,2140,0
20240905,132400,4740875,2140,2140,2140,2140,0
20240905,132300,4740875,2140,2140,2140,2140,0
20240905,132200,4740875,2140,2140,2140,2140,0
20240905,132100,4740875,2140,2140,2140,2140,0
20240905,132000,4740875,2140,2140,2140,2140,0
20240905,131900,4740875,2140,2140,2140,2140,0
20240905,131800,4740875,2140,2140,2140,2140,0
20240905,131700,4740875,2140,2140,2140,2140,0
20240905,131600,4740875,2140,2140,2140,2140,0
20240905,131500,4740875,2140,2140,2140,2140,0
20240905,131400,4740875,2140,2140,2140,2140,0
20240905,131300,4740875,2140,2140,2140,2140,0
20240905,131200,4740875,2140,2140,2140,2140,0
20240905,131100,4740875,2140,2140,2140,2140,0
20240905,131000,4740875,2140,2140,2140,2140,0
20240905,130900,4740875,2140,2140,2140,2140,0
20240905,130800,4740875,2140,2140,2140,2140,0
20240905,130700,4740875,2140,2140,2140,2140,0
20240905,130600,4740875,2140,2140,2140,2140,0
20240905,130500,4740875,2140,2140,2140,2140,0
20240905,130400,4740875,2140,2140,2140,2140,0
20240905,130300,4740875,2140,2140,2140,2140,0
20240905,130200,4740875,2140,2140,2140,2140,0
20240905,130100,4740875,2140,2140,2140,2140,0
20240905,130000,4740875,2140,2140,2140,2140,0
20240905,125900,4740875,2140,2140,2140,2140,0
20240905,125800,4740875,2140,2140,2140,2140,0
20240905,125700,4740875,2140,2140,2140,2140,0
20240905,125600,4740875,2140,2140,2140,2140,0
20240905,125500,4740875,2140,2140,2140,2140,0
20240905,125400,4740875,2140,2140,2140,2140,0
20240905,125300,4740875,2140,2140,2140,2140,0
20240905,125200,4740875,2140,2140,2140,2140,0
20240905,125100,4740875,2140,2140,2140,2140,0
20240905,125000,4740875,2140,2140,2140,2140,0
20240905,124900,4740875,2140,2140,2140,2140,0
20240905,124800,4740875,2140,2140,2140,2140,0
20240905,124700,4740875,2140,2140,2140,2140,0
20240905,124600,4740875,2140,2140,2140,2140,0
20240905,124500,4740875,2140,2140,2140,2140,0
20240905,124400,4740875,2140,2140,2140,2140,0
20240905,124300,4740875,2140,2140,2140,2140,0
20240905,124200,4740875,2140,2140,2140,2140,0
20240905,124100,4740875,2140,2140,2140,2140,0
20240905,124000,4740875,2140,2140,2140,2140,0
20240905,123900,4740875,2140,2140,2140,2140,0
20240905,123800,4740875,2140,2140,2140,2140,0
20240905,123700,4740875,2140,2140,2140,2140,0
20240905,123600,4740875,2140,2140,2140,2140,0
20240905,123500,4740875,2140,2140,2140,2140,0
20240905,123400,4740875,2140,2140,2140,2140,0
20240905,123300,4740875,2140,2140,2140,2140,0
20240905,123200,4740875,2140,2140,2140,2140,0
20240905,123100,4740875,2140,2140,2140,2140,0
20240905,123000,4740875,2140,2140,2140,2140,0
20240905,122900,4740875,2140,2140,2140,2140,0
20240905,122800,4740875,2140,2140,2140,2140,0
20240905,122700,4740875,2140,2140,2140,2140,0
20240905,122600,4740875,2140,2140,2140,2140,0
20240905,122500,4740875,2140,2140,2140,2140,0
20240905,122400,4740875,2140,2140,2140,2140,0
20240905,122300,4740875,2140,2140,2140,2140,0
20240905,122200,4740875,2140,2140,2140,2140,0
20240905,122100,4740875,2140,2140,2140,2140,0
20240905,122000,4740875,2140,2140,2140,2140,0
20240905,121900,4740875,2140,2140,2140,2140,0
20240905,121800,4740875,2140,2140,2140,2140,0
20240905,121700,4740875,2140,2140,2140,2140,0
20240905,121600,4740875,2140,2140,2140,2140,0
20240905,121500,4740875,2140,2140,2140,2140,0
20240905,121400,4740875,2140,2140,2140,2140,0
20240905,121300,4740875,2140,2140,2140,2140,0
20240905,121200,4740875,2140,2140,2140,2140,0
20240905,121100,4740875,2140,2140,2140,2140,0
20240905,121000,4740875,2140,2140,2140,2140,0
20240905,120900,4740875,2140,2140,2140,2140,0
20240905,120800,4740875,2140,2140,2140,2140,0
20240905,120700,4740875,2140,2140,2140,2140,0
20240905,120600,4740875,2140,2140,2140,2140,0
20240905,120500,4740875,2140,2140,2140,2140,0
20240905,120400,4740875,2140,2140,2140,2140,0
20240905,120300,4740875,2140,2140,2140,2140,0
20240905,120200,4740875,2140,2140,2140,2140,0
20240905,120100,4740875,2140,2140,2140,2140,0
20240905,120000,4740875,2140,2140,2140,2140,0
20240905,115900,4740875,2140,2140,2140,2140,0
20240905,115800,4740875,2140,2140,2140,2140,0
20240905,115700,4740875,2140,2140,2140,2140,0
20240905,115600,4740875,2140,2140,2140,2140,0
20240905,115500,4740875,2140,2140,2140,2140,0
20240905,115400,4740875,2140,2140,2140,2140,0
20240905,115300,4740875,2140,2140,2140,2140,0
20240905,115200,4740875,2140,2140,2140,2140,0
20240905,115100,4740875,2140,2140,2140,2140,0
20240905,115000,4740875,2140,2140,2140,2140,0
20240905,114900,4740875,2140,2140,2140,2140,0
20240905,114800,4740875,2140,2140,2140,2140,0
20240905,114700,4740875,2140,2140,2140,2140,0
20240905,114600,4740875,2140,2140,2140,2140,0
20240905,114500,4740875,2140,2140,2140,2140,0
20240905,114400,4740875,2140,2140,2140,2140,0
20240905,114300,4740875,2140,2140,2140,2140,0
20240905,114200,4740875,2140,2140,2140,2140,0
20240905,114100,4740875,2140,2140,2140,2140,0
20240905,114000,4740875,2140,2140,2140,2140,0
20240905,113900,4740875,2140,2140,2140,2140,0
20240905,113800,4740875,2140,2140,2140,2140,0
20240905,113700,4740875,2140,2140,2140,2140,0
20240905,113600,4740875,2140,2140,2140,2140,0
20240905,113500,4740875,2140,2140,2140,2140,0
20240905,113400,4740875,2140,2140,2140,2140,0
20240905,113300,4740875,2140,2140,2140,2140,0
20240905,113200,4740875,2140,2140,2140,2140,0
20240905,113100,4740875,2140,2140,2140,2140,0
20240905,113000,4740875,2140,2140,2140,2140,0
20240905,112900,4740875,2140,2140,2140,2140,0
20240905,112800,4740875,2140,2140,2140,2140,0
20240905,112700,4740875,2140,2140,2140,2140,0
20240905,112600,4740875,2140,2140,2140,2140,0
20240905,112500,4740875,2140,2140,2140,2140,0
20240905,112400,4740875,2140,2140,2140,2140,0
20240905,112300,4740875,2140,2140,2140,2140,0
20240905,112200,4740875,2140,2140,2140,2140,0
20240905,112100,4740875,2140,2140,2140,2140,0
20240905,112000,4740875,2140,2140,2140,2140,0
20240905,111900,4740875,2140,2140,2140,2140,0
20240905,111800,4740875,2140,2140,2140,2140,0
20240905,111700,4740875,2140,2140,2140,2140,0
20240905,111600,4740875,2140,2140,2140,2140,0
20240905,111500,4740875,2140,2140,2140,2140,0
20240905,111400,4740875,2140,2140,2140,2140,0
20240905,111300,4740875,2140,2140,2140,2140,0
20240905,111200,4740875,2140,2140,2140,2140,0
20240905,111100,4740875,2140,2140,2140,2140,0
20240905,111000,4740875,2140,2140,2140,2140,0
20240905,110900,4740875,2140,2140,2140,2140,0
20240905,110800,4740875,2140,2140,2140,2140,0
20240905,110700,4740875,2140,2140,2140,2140,0
20240905,110600,4740875,2140,2140,2140,2140,0
20240905,110500,4740875,2140,2140,2140,2140,0
20240905,110400,4740875,2140,2140,2140,2140,0
20240905,110300,4740875,2140,2140,2140,2140,0
20240905,110200,4740875,2140,2140,2140,2140,0
20240905,110100,4740875,2140,2140,2140,2140,0
20240905,110000,4740875,2140,2140,2140,2140,0
20240905,105900,4740875,2140,2140,2140,2140,0
20240905,105800,4740875,2140,2140,2140,2140,0
20240905,105700,4740875,2140,2140,2140,2140,0
20240905,105600,4740875,2140,2140,2140,2140,0
20240905,105500,4740875,2140,2130,2140,2130,3
20240905,105400,4734470,2125,2125,2125,2125,0
20240905,105300,4734470,2125,2125,2125,2125,0
20240905,105200,4734470,2125,2125,2125,2125,0
20240905,105100,4734470,2125,2125,2125,2125,0
20240905,105000,4734470,2125,2125,2125,2125,0
20240905,104900,4734470,2125,2125,2125,2125,0
20240905,104800,4734470,2125,2125,2125,2125,0
20240905,104700,4734470,2125,2125,2125,2125,0
20240905,104600,4734470,2125,2125,2125,2125,0
20240905,104500,4734470,2125,2125,2125,2125,0
20240905,104400,4734470,2125,2125,2125,2125,0
20240905,104300,4734470,2125,2125,2125,2125,0
20240905,104200,4734470,2125,2125,2125,2125,0
20240905,104100,4734470,2125,2125,2125,2125,0
20240905,104000,4734470,2125,2125,2125,2125,0
20240905,103900,4734470,2125,2125,2125,2125,0
20240905,103800,4734470,2125,2125,2125,2125,0
20240905,103700,4734470,2125,2125,2125,2125,401
20240905,103600,3882345,2150,2150,2150,2150,0
20240905,103500,3882345,2150,2150,2150,2150,0
20240905,103400,3882345,2150,2150,2150,2150,0
20240905,103300,3882345,2150,2150,2150,2150,0
20240905,103200,3882345,2150,2150,2150,2150,0
20240905,103100,3882345,2150,2150,2150,2150,0
20240905,103000,3882345,2150,2145,2150,2145,2
20240905,102900,3878050,2125,2125,2125,2125,0
20240905,102800,3878050,2125,2130,2130,2125,500
20240905,102700,2814280,2130,2130,2130,2130,0
20240905,102600,2814280,2130,2130,2130,2130,0
20240905,102500,2814280,2130,2130,2130,2130,0
20240905,102400,2814280,2130,2130,2130,2130,0
20240905,102300,2814280,2130,2130,2130,2130,0
20240905,102200,2814280,2130,2130,2130,2130,0
20240905,102100,2814280,2130,2130,2130,2130,801
20240905,102000,1108150,2130,2130,2130,2130,0
20240905,101900,1108150,2130,2130,2130,2130,0
20240905,101800,1108150,2130,2130,2130,2130,0
20240905,101700,1108150,2130,2130,2130,2130,0
20240905,101600,1108150,2130,2130,2130,2130,0
20240905,101500,1108150,2130,2130,2130,2130,0
20240905,101400,1108150,2130,2130,2130,2130,0
20240905,101300,1108150,2130,2130,2130,2130,0
20240905,101200,1108150,2130,2130,2130,2130,0
20240905,101100,1108150,2130,2130,2130,2130,0
20240905,101000,1108150,2130,2130,2130,2130,0
20240905,100900,1108150,2130,2130,2130,2130,0
20240905,100800,1108150,2130,2130,2130,2130,0
20240905,100700,1108150,2130,2130,2130,2130,100
20240905,100600,895150,2130,2130,2130,2130,0
20240905,100500,895150,2130,2130,2130,2130,100
20240905,100400,682150,2130,2130,2130,2130,0
20240905,100300,682150,2130,2130,2130,2130,0
20240905,100200,682150,2130,2130,2130,2130,0
20240905,100100,682150,2130,2130,2130,2130,0
20240905,100000,682150,2130,2130,2130,2130,0
20240905,095900,682150,2130,2130,2130,2130,0
20240905,095800,682150,2130,2130,2130,2130,0
20240905,095700,682150,2130,2130,2130,2130,0
20240905,095600,682150,2130,2130,2130,2130,0
20240905,095500,682150,2130,2130,2130,2130,0
20240905,095400,682150,2130,2130,2130,2130,1
20240905,095300,680020,2125,2125,2125,2125,0
20240905,095200,680020,2125,2125,2125,2125,0
20240905,095100,680020,2125,2125,2125,2125,0
20240905,095000,680020,2125,2125,2125,2125,69
20240905,094900,533395,2125,2125,2125,2125,0
20240905,094800,533395,2125,2125,2125,2125,0
20240905,094700,533395,2125,2125,2125,2125,247
20240905,094600,8520,2125,2125,2125,2125,0
20240905,094500,8520,2125,2125,2125,2125,0
20240905,094400,8520,2125,2125,2125,2125,0
20240905,094300,8520,2125,2125,2125,2125,0
20240905,094200,8520,2125,2125,2125,2125,0
20240905,094100,8520,2125,2125,2125,2125,0
20240905,094000,8520,2125,2125,2125,2125,3
20240905,093900,2145,2145,2145,2145,2145,0
20240905,093800,2145,2145,2145,2145,2145,0
20240905,093700,2145,2145,2145,2145,2145,0
20240905,093600,2145,2145,2145,2145,2145,0
20240905,093500,2145,2145,2145,2145,2145,0
20240905,093400,2145,2145,2145,2145,2145,0
20240905,093300,2145,2145,2145,2145,2145,0
20240905,093200,2145,2145,2145,2145,2145,0
20240905,093100,2145,2145,2145,2145,2145,0
20240905,093000,2145,2145,2145,2145,2145,0
20240905,092900,2145,2145,2145,2145,2145,0
20240905,092800,2145,2145,2145,2145,2145,0
20240905,092700,2145,2145,2145,2145,2145,0
20240905,092600,2145,2145,2145,2145,2145,0
20240905,092500,2145,2145,2145,2145,2145,0
20240905,092400,2145,2145,2145,2145,2145,0
20240905,092300,2145,2145,2145,2145,2145,0
20240905,092200,2145,2145,2145,2145,2145,0
20240905,092100,2145,2145,2145,2145,2145,0
20240905,092000,2145,2145,2145,2145,2145,0
20240905,091900,2145,2145,2145,2145,2145,0
20240905,091800,2145,2145,2145,2145,2145,0
20240905,091700,2145,2145,2145,2145,2145,0
20240905,091600,2145,2145,2145,2145,2145,0
20240905,091500,2145,2145,2145,2145,2145,0
20240905,091400,2145,2145,2145,2145,2145,0
20240905,091300,2145,2145,2145,2145,2145,0
20240905,091200,2145,2145,2145,2145,2145,1
20240905,091100,0,2130,2130,2130,2130,0
20240905,091000,0,2130,2130,2130,2130,0
20240905,090900,0,2130,2130,2130,2130,0
20240905,090800,0,2130,2130,2130,2130,0
20240905,090700,0,2130,2130,2130,2130,0
20240905,090600,0,2130,2130,2130,2130,0
20240905,090500,0,2130,2130,2130,2130,0
20240905,090400,0,2130,2130,2130,2130,0
20240905,090300,0,2130,2130,2130,2130,0
20240905,090200,0,2130,2130,2130,2130,0
20240905,090100,0,2130,2130,2130,2130,0
20240905,090000,0,2130,2130,2130,2130,0