KissMeData/469880/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,213600,18785875,2060,2060,2060,2055,86
20240903,213500,18785875,2060,2060,2060,2060,0
20240903,213400,18785875,2060,2060,2060,2060,0
20240903,213300,18785875,2060,2060,2060,2060,0
20240903,213200,18785875,2060,2060,2060,2060,0
20240903,213100,18785875,2060,2060,2060,2060,0
20240903,213000,18785875,2060,2060,2060,2060,0
20240903,212900,18785875,2060,2060,2060,2060,0
20240903,212800,18785875,2060,2060,2060,2060,0
20240903,212700,18785875,2060,2060,2060,2060,0
20240903,212600,18785875,2060,2060,2060,2060,0
20240903,212500,18785875,2060,2060,2060,2060,0
20240903,212400,18785875,2060,2060,2060,2060,0
20240903,212300,18785875,2060,2060,2060,2060,0
20240903,212200,18785875,2060,2060,2060,2060,0
20240903,212100,18785875,2060,2060,2060,2060,0
20240903,212000,18785875,2060,2060,2060,2060,0
20240903,211900,18785875,2060,2060,2060,2060,0
20240903,211800,18785875,2060,2060,2060,2060,0
20240903,211700,18785875,2060,2060,2060,2060,0
20240903,211600,18785875,2060,2060,2060,2060,0
20240903,211500,18785875,2060,2060,2060,2060,0
20240903,211400,18785875,2060,2060,2060,2060,0
20240903,211300,18785875,2060,2060,2060,2060,0
20240903,211200,18785875,2060,2060,2060,2060,0
20240903,211100,18785875,2060,2060,2060,2060,0
20240903,211000,18785875,2060,2060,2060,2060,0
20240903,210900,18785875,2060,2060,2060,2060,0
20240903,210800,18785875,2060,2060,2060,2060,0
20240903,210700,18785875,2060,2060,2060,2060,0
20240903,210600,18785875,2060,2060,2060,2055,86
20240903,210500,18785875,2060,2060,2060,2060,0
20240903,210400,18785875,2060,2060,2060,2060,0
20240903,210300,18785875,2060,2060,2060,2060,0
20240903,210200,18785875,2060,2060,2060,2060,0
20240903,210100,18785875,2060,2060,2060,2060,0
20240903,210000,18785875,2060,2060,2060,2060,0
20240903,205900,18785875,2060,2060,2060,2060,0
20240903,205800,18785875,2060,2060,2060,2060,0
20240903,205700,18785875,2060,2060,2060,2060,0
20240903,205600,18785875,2060,2060,2060,2060,0
20240903,205500,18785875,2060,2060,2060,2060,0
20240903,205400,18785875,2060,2060,2060,2060,0
20240903,205300,18785875,2060,2060,2060,2060,0
20240903,205200,18785875,2060,2060,2060,2060,0
20240903,205100,18785875,2060,2060,2060,2060,0
20240903,205000,18785875,2060,2060,2060,2060,0
20240903,204900,18785875,2060,2060,2060,2060,0
20240903,204800,18785875,2060,2060,2060,2060,0
20240903,204700,18785875,2060,2060,2060,2060,0
20240903,204600,18785875,2060,2060,2060,2060,0
20240903,204500,18785875,2060,2060,2060,2060,0
20240903,204400,18785875,2060,2060,2060,2060,0
20240903,204300,18785875,2060,2060,2060,2060,0
20240903,204200,18785875,2060,2060,2060,2060,0
20240903,204100,18785875,2060,2060,2060,2060,0
20240903,204000,18785875,2060,2060,2060,2060,0
20240903,203900,18785875,2060,2060,2060,2060,0
20240903,203800,18785875,2060,2060,2060,2060,0
20240903,203700,18785875,2060,2060,2060,2060,0
20240903,203600,18785875,2060,2060,2060,2055,86
20240903,203500,18785875,2060,2060,2060,2060,0
20240903,203400,18785875,2060,2060,2060,2060,0
20240903,203300,18785875,2060,2060,2060,2060,0
20240903,203200,18785875,2060,2060,2060,2060,0
20240903,203100,18785875,2060,2060,2060,2060,0
20240903,203000,18785875,2060,2060,2060,2060,0
20240903,202900,18785875,2060,2060,2060,2060,0
20240903,202800,18785875,2060,2060,2060,2060,0
20240903,202700,18785875,2060,2060,2060,2060,0
20240903,202600,18785875,2060,2060,2060,2060,0
20240903,202500,18785875,2060,2060,2060,2060,0
20240903,202400,18785875,2060,2060,2060,2060,0
20240903,202300,18785875,2060,2060,2060,2060,0
20240903,202200,18785875,2060,2060,2060,2060,0
20240903,202100,18785875,2060,2060,2060,2060,0
20240903,202000,18785875,2060,2060,2060,2060,0
20240903,201900,18785875,2060,2060,2060,2060,0
20240903,201800,18785875,2060,2060,2060,2060,0
20240903,201700,18785875,2060,2060,2060,2060,0
20240903,201600,18785875,2060,2060,2060,2060,0
20240903,201500,18785875,2060,2060,2060,2060,0
20240903,201400,18785875,2060,2060,2060,2060,0
20240903,201300,18785875,2060,2060,2060,2060,0
20240903,201200,18785875,2060,2060,2060,2060,0
20240903,201100,18785875,2060,2060,2060,2060,0
20240903,201000,18785875,2060,2060,2060,2060,0
20240903,200900,18785875,2060,2060,2060,2060,0
20240903,200800,18785875,2060,2060,2060,2060,0
20240903,200700,18785875,2060,2060,2060,2060,0
20240903,200600,18785875,2060,2060,2060,2055,86
20240903,200500,18785875,2060,2060,2060,2060,0
20240903,200400,18785875,2060,2060,2060,2060,0
20240903,200300,18785875,2060,2060,2060,2060,0
20240903,200200,18785875,2060,2060,2060,2060,0
20240903,200100,18785875,2060,2060,2060,2060,0
20240903,200000,18785875,2060,2060,2060,2060,0
20240903,195900,18785875,2060,2060,2060,2060,0
20240903,195800,18785875,2060,2060,2060,2060,0
20240903,195700,18785875,2060,2060,2060,2060,0
20240903,195600,18785875,2060,2060,2060,2060,0
20240903,195500,18785875,2060,2060,2060,2060,0
20240903,195400,18785875,2060,2060,2060,2060,0
20240903,195300,18785875,2060,2060,2060,2060,0
20240903,195200,18785875,2060,2060,2060,2060,0
20240903,195100,18785875,2060,2060,2060,2060,0
20240903,195000,18785875,2060,2060,2060,2060,0
20240903,194900,18785875,2060,2060,2060,2060,0
20240903,194800,18785875,2060,2060,2060,2060,0
20240903,194700,18785875,2060,2060,2060,2060,0
20240903,194600,18785875,2060,2060,2060,2060,0
20240903,194500,18785875,2060,2060,2060,2060,0
20240903,194400,18785875,2060,2060,2060,2060,0
20240903,194300,18785875,2060,2060,2060,2060,0
20240903,194200,18785875,2060,2060,2060,2060,0
20240903,194100,18785875,2060,2060,2060,2060,0
20240903,194000,18785875,2060,2060,2060,2060,0
20240903,193900,18785875,2060,2060,2060,2060,0
20240903,193800,18785875,2060,2060,2060,2060,0
20240903,193700,18785875,2060,2060,2060,2060,0
20240903,193600,18785875,2060,2060,2060,2055,86
20240903,193500,18785875,2060,2060,2060,2060,0
20240903,193400,18785875,2060,2060,2060,2060,0
20240903,193300,18785875,2060,2060,2060,2060,0
20240903,193200,18785875,2060,2060,2060,2060,0
20240903,193100,18785875,2060,2060,2060,2060,0
20240903,193000,18785875,2060,2060,2060,2060,0
20240903,192900,18785875,2060,2060,2060,2060,0
20240903,192800,18785875,2060,2060,2060,2060,0
20240903,192700,18785875,2060,2060,2060,2060,0
20240903,192600,18785875,2060,2060,2060,2060,0
20240903,192500,18785875,2060,2060,2060,2060,0
20240903,192400,18785875,2060,2060,2060,2060,0
20240903,192300,18785875,2060,2060,2060,2060,0
20240903,192200,18785875,2060,2060,2060,2060,0
20240903,192100,18785875,2060,2060,2060,2060,0
20240903,192000,18785875,2060,2060,2060,2060,0
20240903,191900,18785875,2060,2060,2060,2060,0
20240903,191800,18785875,2060,2060,2060,2060,0
20240903,191700,18785875,2060,2060,2060,2060,0
20240903,191600,18785875,2060,2060,2060,2060,0
20240903,191500,18785875,2060,2060,2060,2060,0
20240903,191400,18785875,2060,2060,2060,2060,0
20240903,191300,18785875,2060,2060,2060,2060,0
20240903,191200,18785875,2060,2060,2060,2060,0
20240903,191100,18785875,2060,2060,2060,2060,0
20240903,191000,18785875,2060,2060,2060,2060,0
20240903,190900,18785875,2060,2060,2060,2060,0
20240903,190800,18785875,2060,2060,2060,2060,0
20240903,190700,18785875,2060,2060,2060,2060,0
20240903,190600,18785875,2060,2060,2060,2055,86
20240903,190500,18785875,2060,2060,2060,2060,0
20240903,190400,18785875,2060,2060,2060,2060,0
20240903,190300,18785875,2060,2060,2060,2060,0
20240903,190200,18785875,2060,2060,2060,2060,0
20240903,190100,18785875,2060,2060,2060,2060,0
20240903,190000,18785875,2060,2060,2060,2060,0
20240903,185900,18785875,2060,2060,2060,2060,0
20240903,185800,18785875,2060,2060,2060,2060,0
20240903,185700,18785875,2060,2060,2060,2060,0
20240903,185600,18785875,2060,2060,2060,2060,0
20240903,185500,18785875,2060,2060,2060,2060,0
20240903,185400,18785875,2060,2060,2060,2060,0
20240903,185300,18785875,2060,2060,2060,2060,0
20240903,185200,18785875,2060,2060,2060,2060,0
20240903,185100,18785875,2060,2060,2060,2060,0
20240903,185000,18785875,2060,2060,2060,2060,0
20240903,184900,18785875,2060,2060,2060,2060,0
20240903,184800,18785875,2060,2060,2060,2060,0
20240903,184700,18785875,2060,2060,2060,2060,0
20240903,184600,18785875,2060,2060,2060,2060,0
20240903,184500,18785875,2060,2060,2060,2060,0
20240903,184400,18785875,2060,2060,2060,2060,0
20240903,184300,18785875,2060,2060,2060,2060,0
20240903,184200,18785875,2060,2060,2060,2060,0
20240903,184100,18785875,2060,2060,2060,2060,0
20240903,184000,18785875,2060,2060,2060,2060,0
20240903,183900,18785875,2060,2060,2060,2060,0
20240903,183800,18785875,2060,2060,2060,2060,0
20240903,183700,18785875,2060,2060,2060,2060,0
20240903,183600,18785875,2060,2060,2060,2055,86
20240903,183500,18785875,2060,2060,2060,2060,0
20240903,183400,18785875,2060,2060,2060,2060,0
20240903,183300,18785875,2060,2060,2060,2060,0
20240903,183200,18785875,2060,2060,2060,2060,0
20240903,183100,18785875,2060,2060,2060,2060,0
20240903,183000,18785875,2060,2060,2060,2060,0
20240903,182900,18785875,2060,2060,2060,2060,0
20240903,182800,18785875,2060,2060,2060,2060,0
20240903,182700,18785875,2060,2060,2060,2060,0
20240903,182600,18785875,2060,2060,2060,2060,0
20240903,182500,18785875,2060,2060,2060,2060,0
20240903,182400,18785875,2060,2060,2060,2060,0
20240903,182300,18785875,2060,2060,2060,2060,0
20240903,182200,18785875,2060,2060,2060,2060,0
20240903,182100,18785875,2060,2060,2060,2060,0
20240903,182000,18785875,2060,2060,2060,2060,0
20240903,181900,18785875,2060,2060,2060,2060,0
20240903,181800,18785875,2060,2060,2060,2060,0
20240903,181700,18785875,2060,2060,2060,2060,0
20240903,181600,18785875,2060,2060,2060,2060,0
20240903,181500,18785875,2060,2060,2060,2060,0
20240903,181400,18785875,2060,2060,2060,2060,0
20240903,181300,18785875,2060,2060,2060,2060,0
20240903,181200,18785875,2060,2060,2060,2060,0
20240903,181100,18785875,2060,2060,2060,2060,0
20240903,181000,18785875,2060,2060,2060,2060,0
20240903,180900,18785875,2060,2060,2060,2060,0
20240903,180800,18785875,2060,2060,2060,2060,0
20240903,180700,18785875,2060,2060,2060,2060,0
20240903,180600,18785875,2060,2060,2060,2055,86
20240903,180500,18785875,2060,2060,2060,2060,0
20240903,180400,18785875,2060,2060,2060,2060,0
20240903,180300,18785875,2060,2060,2060,2060,0
20240903,180200,18785875,2060,2060,2060,2060,0
20240903,180100,18785875,2060,2060,2060,2060,0
20240903,180000,18785875,2060,2060,2060,2060,0
20240903,175900,18785875,2060,2060,2060,2060,0
20240903,175800,18785875,2060,2060,2060,2060,0
20240903,175700,18785875,2060,2060,2060,2060,0
20240903,175600,18785875,2060,2060,2060,2060,0
20240903,175500,18785875,2060,2060,2060,2060,0
20240903,175400,18785875,2060,2060,2060,2060,0
20240903,175300,18785875,2060,2060,2060,2060,0
20240903,175200,18785875,2060,2060,2060,2060,0
20240903,175100,18785875,2060,2060,2060,2060,0
20240903,175000,18785875,2060,2060,2060,2060,0
20240903,174900,18785875,2060,2060,2060,2060,0
20240903,174800,18785875,2060,2060,2060,2060,0
20240903,174700,18785875,2060,2060,2060,2060,0
20240903,174600,18785875,2060,2060,2060,2060,0
20240903,174500,18785875,2060,2060,2060,2060,0
20240903,174400,18785875,2060,2060,2060,2060,0
20240903,174300,18785875,2060,2060,2060,2060,0
20240903,174200,18785875,2060,2060,2060,2060,0
20240903,174100,18785875,2060,2060,2060,2060,0
20240903,174000,18785875,2060,2060,2060,2060,0
20240903,173900,18785875,2060,2060,2060,2060,0
20240903,173800,18785875,2060,2060,2060,2060,0
20240903,173700,18785875,2060,2060,2060,2060,0
20240903,173600,18785875,2060,2060,2060,2055,86
20240903,173500,18785875,2060,2060,2060,2060,0
20240903,173400,18785875,2060,2060,2060,2060,0
20240903,173300,18785875,2060,2060,2060,2060,0
20240903,173200,18785875,2060,2060,2060,2060,0
20240903,173100,18785875,2060,2060,2060,2060,0
20240903,173000,18785875,2060,2060,2060,2060,0
20240903,172900,18785875,2060,2060,2060,2060,0
20240903,172800,18785875,2060,2060,2060,2060,0
20240903,172700,18785875,2060,2060,2060,2060,0
20240903,172600,18785875,2060,2060,2060,2060,0
20240903,172500,18785875,2060,2060,2060,2060,0
20240903,172400,18785875,2060,2060,2060,2060,0
20240903,172300,18785875,2060,2060,2060,2060,0
20240903,172200,18785875,2060,2060,2060,2060,0
20240903,172100,18785875,2060,2060,2060,2060,0
20240903,172000,18785875,2060,2060,2060,2060,0
20240903,171900,18785875,2060,2060,2060,2060,0
20240903,171800,18785875,2060,2060,2060,2060,0
20240903,171700,18785875,2060,2060,2060,2060,0
20240903,171600,18785875,2060,2060,2060,2060,0
20240903,171500,18785875,2060,2060,2060,2060,0
20240903,171400,18785875,2060,2060,2060,2060,0
20240903,171300,18785875,2060,2060,2060,2060,0
20240903,171200,18785875,2060,2060,2060,2060,0
20240903,171100,18785875,2060,2060,2060,2060,0
20240903,171000,18785875,2060,2060,2060,2060,0
20240903,170900,18785875,2060,2060,2060,2060,0
20240903,170800,18785875,2060,2060,2060,2060,0
20240903,170700,18785875,2060,2060,2060,2060,0
20240903,170600,18785875,2060,2060,2060,2055,86
20240903,170500,18785875,2060,2060,2060,2060,0
20240903,170400,18785875,2060,2060,2060,2060,0
20240903,170300,18785875,2060,2060,2060,2060,0
20240903,170200,18785875,2060,2060,2060,2060,0
20240903,170100,18785875,2060,2060,2060,2060,0
20240903,170000,18785875,2060,2060,2060,2060,0
20240903,165900,18785875,2060,2060,2060,2060,0
20240903,165800,18785875,2060,2060,2060,2060,0
20240903,165700,18785875,2060,2060,2060,2060,0
20240903,165600,18785875,2060,2060,2060,2060,0
20240903,165500,18785875,2060,2060,2060,2060,0
20240903,165400,18785875,2060,2060,2060,2060,0
20240903,165300,18785875,2060,2060,2060,2060,0
20240903,165200,18785875,2060,2060,2060,2060,0
20240903,165100,18785875,2060,2060,2060,2060,0
20240903,165000,18785875,2060,2060,2060,2060,0
20240903,164900,18785875,2060,2060,2060,2060,0
20240903,164800,18785875,2060,2060,2060,2060,0
20240903,164700,18785875,2060,2060,2060,2060,0
20240903,164600,18785875,2060,2060,2060,2060,0
20240903,164500,18785875,2060,2060,2060,2060,0
20240903,164400,18785875,2060,2060,2060,2060,0
20240903,164300,18785875,2060,2060,2060,2060,0
20240903,164200,18785875,2060,2060,2060,2060,0
20240903,164100,18785875,2060,2060,2060,2060,0
20240903,164000,18785875,2060,2060,2060,2060,0
20240903,163900,18785875,2060,2060,2060,2060,0
20240903,163800,18785875,2060,2060,2060,2060,0
20240903,163700,18785875,2060,2060,2060,2060,0
20240903,163600,18785875,2060,2060,2060,2055,86
20240903,163500,18785875,2060,2060,2060,2060,0
20240903,163400,18785875,2060,2060,2060,2060,0
20240903,163300,18785875,2060,2060,2060,2060,0
20240903,163200,18785875,2060,2060,2060,2060,0
20240903,163100,18785875,2060,2060,2060,2060,0
20240903,163000,18785875,2060,2060,2060,2060,0
20240903,162900,18785875,2060,2060,2060,2060,0
20240903,162800,18785875,2060,2060,2060,2060,0
20240903,162700,18785875,2060,2060,2060,2060,0
20240903,162600,18785875,2060,2060,2060,2060,0
20240903,162500,18785875,2060,2060,2060,2060,0
20240903,162400,18785875,2060,2060,2060,2060,0
20240903,162300,18785875,2060,2060,2060,2060,0
20240903,162200,18785875,2060,2060,2060,2060,0
20240903,162100,18785875,2060,2060,2060,2060,0
20240903,162000,18785875,2060,2060,2060,2060,0
20240903,161900,18785875,2060,2060,2060,2060,0
20240903,161800,18785875,2060,2060,2060,2060,0
20240903,161700,18785875,2060,2060,2060,2060,0
20240903,161600,18785875,2060,2060,2060,2060,0
20240903,161500,18785875,2060,2060,2060,2060,0
20240903,161400,18785875,2060,2060,2060,2060,0
20240903,161300,18785875,2060,2060,2060,2060,0
20240903,161200,18785875,2060,2060,2060,2060,0
20240903,161100,18785875,2060,2060,2060,2060,0
20240903,161000,18785875,2060,2060,2060,2060,0
20240903,160900,18785875,2060,2060,2060,2060,0
20240903,160800,18785875,2060,2060,2060,2060,0
20240903,160700,18785875,2060,2060,2060,2060,0
20240903,160600,18785875,2060,2060,2060,2055,86
20240903,160500,18785875,2060,2060,2060,2060,0
20240903,160400,18785875,2060,2060,2060,2060,0
20240903,160300,18785875,2060,2060,2060,2060,0
20240903,160200,18785875,2060,2060,2060,2060,0
20240903,160100,18785875,2060,2060,2060,2060,0
20240903,160000,18785875,2060,2060,2060,2060,0
20240903,155900,18785875,2060,2060,2060,2060,0
20240903,155800,18785875,2060,2060,2060,2060,0
20240903,155700,18785875,2060,2060,2060,2060,0
20240903,155600,18785875,2060,2060,2060,2060,0
20240903,155500,18785875,2060,2060,2060,2060,0
20240903,155400,18785875,2060,2060,2060,2060,0
20240903,155300,18785875,2060,2060,2060,2060,0
20240903,155200,18785875,2060,2060,2060,2060,0
20240903,155100,18785875,2060,2060,2060,2060,0
20240903,155000,18785875,2060,2060,2060,2060,0
20240903,154900,18785875,2060,2060,2060,2060,0
20240903,154800,18785875,2060,2060,2060,2060,0
20240903,154700,18785875,2060,2060,2060,2060,0
20240903,154600,18785875,2060,2060,2060,2060,0
20240903,154500,18785875,2060,2060,2060,2060,0
20240903,154400,18785875,2060,2060,2060,2060,0
20240903,154300,18785875,2060,2060,2060,2060,0
20240903,154200,18785875,2060,2060,2060,2060,0
20240903,154100,18785875,2060,2060,2060,2060,0
20240903,154000,18785875,2060,2060,2060,2060,0
20240903,153900,18785875,2060,2060,2060,2060,0
20240903,153800,18785875,2060,2060,2060,2060,0
20240903,153700,18785875,2060,2060,2060,2060,0
20240903,153600,18785875,2060,2060,2060,2055,86
20240903,153500,18785875,2060,2060,2060,2060,0
20240903,153400,18785875,2060,2060,2060,2060,0
20240903,153300,18785875,2060,2060,2060,2060,0
20240903,153200,18785875,2060,2060,2060,2060,0
20240903,153100,18785875,2060,2060,2060,2060,0
20240903,153000,18785875,2060,2060,2060,2060,0
20240903,152900,18785875,2060,2060,2060,2060,0
20240903,152800,18785875,2060,2060,2060,2060,0
20240903,152700,18785875,2060,2060,2060,2060,0
20240903,152600,18785875,2060,2060,2060,2060,0
20240903,152500,18785875,2060,2060,2060,2060,0
20240903,152400,18785875,2060,2060,2060,2060,0
20240903,152300,18785875,2060,2060,2060,2060,0
20240903,152200,18785875,2060,2060,2060,2060,0
20240903,152100,18785875,2060,2060,2060,2060,0
20240903,152000,18785875,2060,2060,2060,2060,0
20240903,151900,18785875,2060,2060,2060,2060,0
20240903,151800,18785875,2060,2060,2060,2060,0
20240903,151700,18785875,2060,2060,2060,2060,0
20240903,151600,18785875,2060,2060,2060,2060,0
20240903,151500,18785875,2060,2060,2060,2060,0
20240903,151400,18785875,2060,2060,2060,2060,0
20240903,151300,18785875,2060,2060,2060,2060,0
20240903,151200,18785875,2060,2060,2060,2060,0
20240903,151100,18785875,2060,2060,2060,2060,0
20240903,151000,18785875,2060,2060,2060,2060,0
20240903,150900,18785875,2060,2060,2060,2060,0
20240903,150800,18785875,2060,2060,2060,2055,86
20240903,150700,18608720,2055,2055,2055,2055,0
20240903,150600,18608720,2055,2055,2055,2055,0
20240903,150500,18608720,2055,2055,2055,2055,0
20240903,150400,18608720,2055,2055,2055,2055,0
20240903,150300,18608720,2055,2055,2055,2055,1
20240903,150200,18606665,2050,2050,2050,2050,0
20240903,150100,18606665,2050,2050,2050,2050,0
20240903,150000,18606665,2050,2050,2050,2050,0
20240903,145900,18606665,2050,2050,2050,2050,0
20240903,145800,18606665,2050,2050,2050,2050,0
20240903,145700,18606665,2050,2050,2050,2050,0
20240903,145600,18606665,2050,2050,2050,2050,0
20240903,145500,18606665,2050,2050,2050,2050,9
20240903,145400,18588215,2050,2050,2050,2050,0
20240903,145300,18588215,2050,2050,2050,2050,0
20240903,145200,18588215,2050,2050,2050,2050,0
20240903,145100,18588215,2050,2050,2050,2050,0
20240903,145000,18588215,2050,2050,2050,2050,0
20240903,144900,18588215,2050,2050,2050,2050,0
20240903,144800,18588215,2050,2050,2050,2050,0
20240903,144700,18588215,2050,2050,2050,2050,0
20240903,144600,18588215,2050,2050,2050,2050,0
20240903,144500,18588215,2050,2050,2050,2050,0
20240903,144400,18588215,2050,2050,2050,2050,0
20240903,144300,18588215,2050,2050,2050,2050,0
20240903,144200,18588215,2050,2050,2050,2050,0
20240903,144100,18588215,2050,2050,2050,2050,0
20240903,144000,18588215,2050,2050,2050,2050,0
20240903,143900,18588215,2050,2050,2050,2050,0
20240903,143800,18588215,2050,2050,2050,2050,0
20240903,143700,18588215,2050,2050,2050,2050,0
20240903,143600,18588215,2050,2050,2050,2050,0
20240903,143500,18588215,2050,2050,2050,2050,0
20240903,143400,18588215,2050,2050,2050,2050,0
20240903,143300,18588215,2050,2050,2050,2050,0
20240903,143200,18588215,2050,2050,2050,2050,0
20240903,143100,18588215,2050,2050,2050,2050,0
20240903,143000,18588215,2050,2050,2050,2050,0
20240903,142900,18588215,2050,2050,2050,2050,0
20240903,142800,18588215,2050,2050,2050,2050,0
20240903,142700,18588215,2050,2050,2050,2050,0
20240903,142600,18588215,2050,2050,2050,2050,0
20240903,142500,18588215,2050,2050,2050,2050,0
20240903,142400,18588215,2050,2050,2050,2050,0
20240903,142300,18588215,2050,2050,2050,2050,0
20240903,142200,18588215,2050,2050,2050,2050,0
20240903,142100,18588215,2050,2050,2050,2050,0
20240903,142000,18588215,2050,2050,2050,2050,2
20240903,141900,18584115,2050,2050,2050,2050,0
20240903,141800,18584115,2050,2050,2050,2050,0
20240903,141700,18584115,2050,2050,2050,2050,0
20240903,141600,18584115,2050,2050,2050,2050,0
20240903,141500,18584115,2050,2050,2050,2050,0
20240903,141400,18584115,2050,2050,2050,2050,0
20240903,141300,18584115,2050,2050,2050,2050,2
20240903,141200,18580015,2050,2050,2050,2050,0
20240903,141100,18580015,2050,2050,2050,2050,0
20240903,141000,18580015,2050,2050,2050,2050,0
20240903,140900,18580015,2050,2050,2050,2050,0
20240903,140800,18580015,2050,2050,2050,2050,0
20240903,140700,18580015,2050,2050,2050,2050,0
20240903,140600,18580015,2050,2050,2050,2050,0
20240903,140500,18580015,2050,2050,2050,2050,0
20240903,140400,18580015,2050,2050,2050,2050,0
20240903,140300,18580015,2050,2050,2050,2050,0
20240903,140200,18580015,2050,2050,2050,2050,0
20240903,140100,18580015,2050,2050,2050,2050,0
20240903,140000,18580015,2050,2050,2050,2050,0
20240903,135900,18580015,2050,2050,2050,2050,0
20240903,135800,18580015,2050,2050,2050,2050,0
20240903,135700,18580015,2050,2050,2050,2050,0
20240903,135600,18580015,2050,2050,2050,2050,0
20240903,135500,18580015,2050,2050,2050,2050,0
20240903,135400,18580015,2050,2050,2050,2050,0
20240903,135300,18580015,2050,2050,2050,2050,0
20240903,135200,18580015,2050,2050,2050,2050,0
20240903,135100,18580015,2050,2050,2050,2050,0
20240903,135000,18580015,2050,2050,2050,2050,0
20240903,134900,18580015,2050,2050,2050,2050,0
20240903,134800,18580015,2050,2050,2050,2050,0
20240903,134700,18580015,2050,2050,2050,2050,0
20240903,134600,18580015,2050,2050,2050,2050,84
20240903,134500,18407815,2050,2050,2050,2050,63
20240903,134400,18278665,2050,2050,2050,2050,0
20240903,134300,18278665,2050,2050,2050,2050,52
20240903,134200,18172065,2050,2050,2050,2050,0
20240903,134100,18172065,2050,2050,2050,2050,0
20240903,134000,18172065,2050,2050,2050,2050,53
20240903,133900,18063415,2050,2050,2050,2050,0
20240903,133800,18063415,2050,2050,2050,2050,53
20240903,133700,17954765,2050,2050,2050,2050,0
20240903,133600,17954765,2050,2050,2050,2050,0
20240903,133500,17954765,2050,2050,2050,2050,52
20240903,133400,17848165,2050,2050,2050,2050,0
20240903,133300,17848165,2050,2050,2050,2050,0
20240903,133200,17848165,2050,2050,2050,2050,53
20240903,133100,17739515,2050,2050,2050,2050,0
20240903,133000,17739515,2050,2050,2050,2050,0
20240903,132900,17739515,2050,2050,2050,2050,53
20240903,132800,17630865,2050,2050,2050,2050,0
20240903,132700,17630865,2050,2050,2050,2050,126
20240903,132600,17372565,2050,2050,2050,2050,52
20240903,132500,17265965,2050,2050,2050,2050,0
20240903,132400,17265965,2050,2050,2050,2050,0
20240903,132300,17265965,2050,2050,2050,2050,53
20240903,132200,17157315,2050,2050,2050,2050,0
20240903,132100,17157315,2050,2050,2050,2050,0
20240903,132000,17157315,2050,2050,2050,2050,0
20240903,131900,17157315,2050,2050,2050,2050,0
20240903,131800,17157315,2050,2050,2050,2050,0
20240903,131700,17157315,2050,2050,2050,2050,0
20240903,131600,17157315,2050,2050,2050,2050,53
20240903,131500,17048665,2050,2050,2050,2050,0
20240903,131400,17048665,2050,2050,2050,2050,0
20240903,131300,17048665,2050,2050,2050,2050,52
20240903,131200,16942065,2050,2050,2050,2050,0
20240903,131100,16942065,2050,2050,2050,2050,0
20240903,131000,16942065,2050,2050,2050,2050,106
20240903,130900,16724765,2050,2050,2050,2050,0
20240903,130800,16724765,2050,2050,2050,2050,52
20240903,130700,16618165,2050,2050,2050,2050,53
20240903,130600,16509515,2050,2050,2050,2050,53
20240903,130500,16400865,2050,2050,2050,2050,105
20240903,130400,16185615,2050,2050,2050,2050,52
20240903,130300,16079015,2050,2050,2050,2050,158
20240903,130200,15755115,2050,2050,2050,2050,106
20240903,130100,15537815,2050,2050,2050,2050,0
20240903,130000,15537815,2050,2050,2050,2050,10
20240903,125900,15517315,2050,2050,2050,2050,0
20240903,125800,15517315,2050,2050,2050,2050,3445
20240903,125700,8455065,2055,2055,2055,2055,0
20240903,125600,8455065,2055,2055,2055,2055,0
20240903,125500,8455065,2055,2055,2055,2055,0
20240903,125400,8455065,2055,2055,2055,2055,0
20240903,125300,8455065,2055,2055,2055,2055,0
20240903,125200,8455065,2055,2055,2055,2055,0
20240903,125100,8455065,2055,2055,2055,2055,0
20240903,125000,8455065,2055,2055,2055,2055,0
20240903,124900,8455065,2055,2055,2055,2055,0
20240903,124800,8455065,2055,2055,2055,2055,0
20240903,124700,8455065,2055,2055,2055,2055,0
20240903,124600,8455065,2055,2055,2055,2055,0
20240903,124500,8455065,2055,2055,2055,2055,0
20240903,124400,8455065,2055,2055,2055,2055,0
20240903,124300,8455065,2055,2055,2055,2055,0
20240903,124200,8455065,2055,2055,2055,2055,0
20240903,124100,8455065,2055,2055,2055,2055,0
20240903,124000,8455065,2055,2055,2055,2055,0
20240903,123900,8455065,2055,2055,2055,2055,0
20240903,123800,8455065,2055,2055,2055,2055,0
20240903,123700,8455065,2055,2055,2055,2055,0
20240903,123600,8455065,2055,2055,2055,2055,0
20240903,123500,8455065,2055,2055,2055,2055,0
20240903,123400,8455065,2055,2055,2055,2055,0
20240903,123300,8455065,2055,2055,2055,2055,0
20240903,123200,8455065,2055,2055,2055,2055,0
20240903,123100,8455065,2055,2055,2055,2055,0
20240903,123000,8455065,2055,2055,2055,2055,0
20240903,122900,8455065,2055,2055,2055,2055,0
20240903,122800,8455065,2055,2055,2055,2055,0
20240903,122700,8455065,2055,2055,2055,2055,0
20240903,122600,8455065,2055,2055,2055,2055,0
20240903,122500,8455065,2055,2055,2055,2055,0
20240903,122400,8455065,2055,2055,2055,2055,0
20240903,122300,8455065,2055,2055,2055,2055,0
20240903,122200,8455065,2055,2055,2055,2055,0
20240903,122100,8455065,2055,2055,2055,2055,0
20240903,122000,8455065,2055,2055,2055,2055,0
20240903,121900,8455065,2055,2055,2055,2055,0
20240903,121800,8455065,2055,2055,2055,2055,0
20240903,121700,8455065,2055,2055,2055,2055,0
20240903,121600,8455065,2055,2055,2055,2055,0
20240903,121500,8455065,2055,2055,2055,2055,0
20240903,121400,8455065,2055,2055,2055,2055,0
20240903,121300,8455065,2055,2055,2055,2055,0
20240903,121200,8455065,2055,2055,2055,2055,0
20240903,121100,8455065,2055,2055,2055,2055,0
20240903,121000,8455065,2055,2055,2055,2055,0
20240903,120900,8455065,2055,2055,2055,2055,0
20240903,120800,8455065,2055,2055,2055,2055,0
20240903,120700,8455065,2055,2055,2055,2055,0
20240903,120600,8455065,2055,2055,2055,2055,0
20240903,120500,8455065,2055,2055,2055,2055,0
20240903,120400,8455065,2055,2055,2055,2055,0
20240903,120300,8455065,2055,2055,2055,2055,0
20240903,120200,8455065,2055,2055,2055,2055,0
20240903,120100,8455065,2055,2055,2055,2055,0
20240903,120000,8455065,2055,2055,2055,2055,0
20240903,115900,8455065,2055,2055,2055,2055,0
20240903,115800,8455065,2055,2055,2055,2055,0
20240903,115700,8455065,2055,2055,2055,2055,0
20240903,115600,8455065,2055,2055,2055,2055,0
20240903,115500,8455065,2055,2055,2055,2055,0
20240903,115400,8455065,2055,2055,2055,2055,0
20240903,115300,8455065,2055,2055,2055,2055,0
20240903,115200,8455065,2055,2055,2055,2055,0
20240903,115100,8455065,2055,2055,2055,2055,0
20240903,115000,8455065,2055,2055,2055,2055,0
20240903,114900,8455065,2055,2055,2055,2055,0
20240903,114800,8455065,2055,2055,2055,2055,0
20240903,114700,8455065,2055,2055,2055,2055,0
20240903,114600,8455065,2055,2055,2055,2055,0
20240903,114500,8455065,2055,2055,2055,2055,33
20240903,114400,8387250,2065,2065,2065,2065,0
20240903,114300,8387250,2065,2065,2065,2065,0
20240903,114200,8387250,2065,2065,2065,2065,0
20240903,114100,8387250,2065,2065,2065,2065,0
20240903,114000,8387250,2065,2065,2065,2065,0
20240903,113900,8387250,2065,2065,2065,2065,0
20240903,113800,8387250,2065,2065,2065,2065,0
20240903,113700,8387250,2065,2065,2065,2065,0
20240903,113600,8387250,2065,2065,2065,2065,0
20240903,113500,8387250,2065,2065,2065,2065,0
20240903,113400,8387250,2065,2065,2065,2065,0
20240903,113300,8387250,2065,2065,2065,2065,0
20240903,113200,8387250,2065,2065,2065,2065,0
20240903,113100,8387250,2065,2065,2065,2065,0
20240903,113000,8387250,2065,2065,2065,2065,0
20240903,112900,8387250,2065,2065,2065,2065,0
20240903,112800,8387250,2065,2065,2065,2065,0
20240903,112700,8387250,2065,2065,2065,2065,0
20240903,112600,8387250,2065,2065,2065,2065,0
20240903,112500,8387250,2065,2065,2065,2065,0
20240903,112400,8387250,2065,2065,2065,2065,0
20240903,112300,8387250,2065,2065,2065,2065,0
20240903,112200,8387250,2065,2065,2065,2065,0
20240903,112100,8387250,2065,2065,2065,2065,0
20240903,112000,8387250,2065,2065,2065,2065,0
20240903,111900,8387250,2065,2065,2065,2065,0
20240903,111800,8387250,2065,2065,2065,2065,0
20240903,111700,8387250,2065,2065,2065,2065,0
20240903,111600,8387250,2065,2065,2065,2065,0
20240903,111500,8387250,2065,2065,2065,2065,0
20240903,111400,8387250,2065,2065,2065,2065,0
20240903,111300,8387250,2065,2065,2065,2065,0
20240903,111200,8387250,2065,2065,2065,2065,0
20240903,111100,8387250,2065,2065,2065,2065,0
20240903,111000,8387250,2065,2065,2065,2065,0
20240903,110900,8387250,2065,2065,2065,2065,0
20240903,110800,8387250,2065,2065,2065,2065,0
20240903,110700,8387250,2065,2065,2065,2065,0
20240903,110600,8387250,2065,2065,2065,2065,0
20240903,110500,8387250,2065,2065,2065,2065,0
20240903,110400,8387250,2065,2065,2065,2065,0
20240903,110300,8387250,2065,2065,2065,2065,0
20240903,110200,8387250,2065,2065,2065,2065,0
20240903,110100,8387250,2065,2065,2065,2065,0
20240903,110000,8387250,2065,2065,2065,2065,0
20240903,105900,8387250,2065,2065,2065,2065,0
20240903,105800,8387250,2065,2065,2065,2065,0
20240903,105700,8387250,2065,2065,2065,2065,0
20240903,105600,8387250,2065,2065,2065,2065,0
20240903,105500,8387250,2065,2065,2065,2065,0
20240903,105400,8387250,2065,2065,2065,2065,0
20240903,105300,8387250,2065,2065,2065,2065,0
20240903,105200,8387250,2065,2065,2065,2065,0
20240903,105100,8387250,2065,2065,2065,2065,0
20240903,105000,8387250,2065,2065,2065,2065,0
20240903,104900,8387250,2065,2065,2065,2065,0
20240903,104800,8387250,2065,2065,2065,2065,0
20240903,104700,8387250,2065,2065,2065,2065,0
20240903,104600,8387250,2065,2065,2065,2065,0
20240903,104500,8387250,2065,2065,2065,2065,0
20240903,104400,8387250,2065,2065,2065,2065,0
20240903,104300,8387250,2065,2065,2065,2065,0
20240903,104200,8387250,2065,2065,2065,2065,0
20240903,104100,8387250,2065,2065,2065,2065,0
20240903,104000,8387250,2065,2065,2065,2065,0
20240903,103900,8387250,2065,2065,2065,2065,0
20240903,103800,8387250,2065,2065,2065,2065,0
20240903,103700,8387250,2065,2065,2065,2065,0
20240903,103600,8387250,2065,2065,2065,2065,0
20240903,103500,8387250,2065,2065,2065,2065,0
20240903,103400,8387250,2065,2065,2065,2065,0
20240903,103300,8387250,2065,2065,2065,2065,0
20240903,103200,8387250,2065,2065,2065,2065,0
20240903,103100,8387250,2065,2065,2065,2065,0
20240903,103000,8387250,2065,2065,2065,2065,0
20240903,102900,8387250,2065,2065,2065,2065,0
20240903,102800,8387250,2065,2065,2065,2065,0
20240903,102700,8387250,2065,2065,2065,2065,0
20240903,102600,8387250,2065,2065,2065,2065,0
20240903,102500,8387250,2065,2065,2065,2065,0
20240903,102400,8387250,2065,2065,2065,2065,0
20240903,102300,8387250,2065,2065,2065,2065,0
20240903,102200,8387250,2065,2065,2065,2065,0
20240903,102100,8387250,2065,2065,2065,2065,0
20240903,102000,8387250,2065,2065,2065,2065,0
20240903,101900,8387250,2065,2065,2065,2065,0
20240903,101800,8387250,2065,2065,2065,2065,0
20240903,101700,8387250,2065,2065,2065,2065,0
20240903,101600,8387250,2065,2065,2065,2065,0
20240903,101500,8387250,2065,2065,2065,2065,0
20240903,101400,8387250,2065,2065,2065,2065,0
20240903,101300,8387250,2065,2065,2065,2065,0
20240903,101200,8387250,2065,2065,2065,2065,0
20240903,101100,8387250,2065,2065,2065,2065,0
20240903,101000,8387250,2065,2065,2065,2065,0
20240903,100900,8387250,2065,2065,2065,2065,0
20240903,100800,8387250,2065,2065,2065,2065,0
20240903,100700,8387250,2065,2065,2065,2065,0
20240903,100600,8387250,2065,2065,2065,2065,0
20240903,100500,8387250,2065,2065,2065,2065,0
20240903,100400,8387250,2065,2065,2065,2065,0
20240903,100300,8387250,2065,2065,2065,2065,0
20240903,100200,8387250,2065,2065,2065,2065,0
20240903,100100,8387250,2065,2065,2065,2065,32
20240903,100000,8321170,2065,2065,2065,2065,0
20240903,095900,8321170,2065,2055,2065,2055,52
20240903,095800,8214290,2065,2065,2065,2065,0
20240903,095700,8214290,2065,2065,2065,2065,0
20240903,095600,8214290,2065,2065,2065,2065,0
20240903,095500,8214290,2065,2065,2065,2065,0
20240903,095400,8214290,2065,2065,2065,2065,0
20240903,095300,8214290,2065,2065,2065,2065,0
20240903,095200,8214290,2065,2065,2065,2065,0
20240903,095100,8214290,2065,2065,2065,2065,0
20240903,095000,8214290,2065,2065,2065,2065,0
20240903,094900,8214290,2065,2065,2065,2065,0
20240903,094800,8214290,2065,2065,2065,2065,0
20240903,094700,8214290,2065,2065,2065,2065,0
20240903,094600,8214290,2065,2065,2065,2065,0
20240903,094500,8214290,2065,2060,2065,2060,105
20240903,094400,7997975,2065,2065,2065,2065,0
20240903,094300,7997975,2065,2065,2065,2065,0
20240903,094200,7997975,2065,2065,2065,2065,0
20240903,094100,7997975,2065,2065,2065,2065,0
20240903,094000,7997975,2065,2065,2065,2065,2
20240903,093900,7993845,2060,2060,2060,2060,0
20240903,093800,7993845,2060,2060,2060,2060,1
20240903,093700,7991785,2060,2060,2060,2060,0
20240903,093600,7991785,2060,2060,2060,2060,0
20240903,093500,7991785,2060,2060,2060,2060,0
20240903,093400,7991785,2060,2060,2060,2060,1
20240903,093300,7989725,2065,2065,2065,2065,0
20240903,093200,7989725,2065,2065,2065,2065,0
20240903,093100,7989725,2065,2065,2065,2065,0
20240903,093000,7989725,2065,2065,2065,2065,0
20240903,092900,7989725,2065,2065,2065,2065,1
20240903,092800,7987660,2065,2065,2065,2065,0
20240903,092700,7987660,2065,2065,2065,2065,0
20240903,092600,7987660,2065,2065,2065,2065,0
20240903,092500,7987660,2065,2065,2065,2065,0
20240903,092400,7987660,2065,2065,2065,2065,0
20240903,092300,7987660,2065,2065,2065,2065,0
20240903,092200,7987660,2065,2065,2065,2065,0
20240903,092100,7987660,2065,2065,2065,2065,0
20240903,092000,7987660,2065,2065,2065,2065,0
20240903,091900,7987660,2065,2065,2065,2065,0
20240903,091800,7987660,2065,2065,2065,2065,0
20240903,091700,7987660,2065,2065,2065,2065,0
20240903,091600,7987660,2065,2065,2065,2065,0
20240903,091500,7987660,2065,2065,2065,2065,0
20240903,091400,7987660,2065,2065,2065,2065,0
20240903,091300,7987660,2065,2065,2065,2065,0
20240903,091200,7987660,2065,2065,2065,2065,0
20240903,091100,7987660,2065,2065,2065,2065,0
20240903,091000,7987660,2065,2050,2065,2050,3895
20240903,090900,0,2065,2065,2065,2065,0
20240903,090800,0,2065,2065,2065,2065,0
20240903,090700,0,2065,2065,2065,2065,0
20240903,090600,0,2065,2065,2065,2065,0
20240903,090500,0,2065,2065,2065,2065,0
20240903,090400,0,2065,2065,2065,2065,0
20240903,090300,0,2065,2065,2065,2065,0
20240903,090200,0,2065,2065,2065,2065,0
20240903,090100,0,2065,2065,2065,2065,0
20240903,090000,0,2065,2065,2065,2065,0