KissMeData/200580/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203100,10369780,9810,9810,9810,9810,31
20240902,203000,10369780,9810,9810,9810,9810,0
20240902,202900,10369780,9810,9810,9810,9810,0
20240902,202800,10369780,9810,9810,9810,9810,0
20240902,202700,10369780,9810,9810,9810,9810,0
20240902,202600,10369780,9810,9810,9810,9810,0
20240902,202500,10369780,9810,9810,9810,9810,0
20240902,202400,10369780,9810,9810,9810,9810,0
20240902,202300,10369780,9810,9810,9810,9810,0
20240902,202200,10369780,9810,9810,9810,9810,0
20240902,202100,10369780,9810,9810,9810,9810,0
20240902,202000,10369780,9810,9810,9810,9810,0
20240902,201900,10369780,9810,9810,9810,9810,0
20240902,201800,10369780,9810,9810,9810,9810,0
20240902,201700,10369780,9810,9810,9810,9810,0
20240902,201600,10369780,9810,9810,9810,9810,0
20240902,201500,10369780,9810,9810,9810,9810,0
20240902,201400,10369780,9810,9810,9810,9810,0
20240902,201300,10369780,9810,9810,9810,9810,0
20240902,201200,10369780,9810,9810,9810,9810,0
20240902,201100,10369780,9810,9810,9810,9810,0
20240902,201000,10369780,9810,9810,9810,9810,0
20240902,200900,10369780,9810,9810,9810,9810,0
20240902,200800,10369780,9810,9810,9810,9810,0
20240902,200700,10369780,9810,9810,9810,9810,0
20240902,200600,10369780,9810,9810,9810,9810,0
20240902,200500,10369780,9810,9810,9810,9810,0
20240902,200400,10369780,9810,9810,9810,9810,0
20240902,200300,10369780,9810,9810,9810,9810,0
20240902,200200,10369780,9810,9810,9810,9810,0
20240902,200100,10369780,9810,9810,9810,9810,31
20240902,200000,10369780,9810,9810,9810,9810,0
20240902,195900,10369780,9810,9810,9810,9810,0
20240902,195800,10369780,9810,9810,9810,9810,0
20240902,195700,10369780,9810,9810,9810,9810,0
20240902,195600,10369780,9810,9810,9810,9810,0
20240902,195500,10369780,9810,9810,9810,9810,0
20240902,195400,10369780,9810,9810,9810,9810,0
20240902,195300,10369780,9810,9810,9810,9810,0
20240902,195200,10369780,9810,9810,9810,9810,0
20240902,195100,10369780,9810,9810,9810,9810,0
20240902,195000,10369780,9810,9810,9810,9810,0
20240902,194900,10369780,9810,9810,9810,9810,0
20240902,194800,10369780,9810,9810,9810,9810,0
20240902,194700,10369780,9810,9810,9810,9810,0
20240902,194600,10369780,9810,9810,9810,9810,0
20240902,194500,10369780,9810,9810,9810,9810,0
20240902,194400,10369780,9810,9810,9810,9810,0
20240902,194300,10369780,9810,9810,9810,9810,0
20240902,194200,10369780,9810,9810,9810,9810,0
20240902,194100,10369780,9810,9810,9810,9810,0
20240902,194000,10369780,9810,9810,9810,9810,0
20240902,193900,10369780,9810,9810,9810,9810,0
20240902,193800,10369780,9810,9810,9810,9810,0
20240902,193700,10369780,9810,9810,9810,9810,0
20240902,193600,10369780,9810,9810,9810,9810,0
20240902,193500,10369780,9810,9810,9810,9810,0
20240902,193400,10369780,9810,9810,9810,9810,0
20240902,193300,10369780,9810,9810,9810,9810,0
20240902,193200,10369780,9810,9810,9810,9810,0
20240902,193100,10369780,9810,9810,9810,9810,31
20240902,193000,10369780,9810,9810,9810,9810,0
20240902,192900,10369780,9810,9810,9810,9810,0
20240902,192800,10369780,9810,9810,9810,9810,0
20240902,192700,10369780,9810,9810,9810,9810,0
20240902,192600,10369780,9810,9810,9810,9810,0
20240902,192500,10369780,9810,9810,9810,9810,0
20240902,192400,10369780,9810,9810,9810,9810,0
20240902,192300,10369780,9810,9810,9810,9810,0
20240902,192200,10369780,9810,9810,9810,9810,0
20240902,192100,10369780,9810,9810,9810,9810,0
20240902,192000,10369780,9810,9810,9810,9810,0
20240902,191900,10369780,9810,9810,9810,9810,0
20240902,191800,10369780,9810,9810,9810,9810,0
20240902,191700,10369780,9810,9810,9810,9810,0
20240902,191600,10369780,9810,9810,9810,9810,0
20240902,191500,10369780,9810,9810,9810,9810,0
20240902,191400,10369780,9810,9810,9810,9810,0
20240902,191300,10369780,9810,9810,9810,9810,0
20240902,191200,10369780,9810,9810,9810,9810,0
20240902,191100,10369780,9810,9810,9810,9810,0
20240902,191000,10369780,9810,9810,9810,9810,0
20240902,190900,10369780,9810,9810,9810,9810,0
20240902,190800,10369780,9810,9810,9810,9810,0
20240902,190700,10369780,9810,9810,9810,9810,0
20240902,190600,10369780,9810,9810,9810,9810,0
20240902,190500,10369780,9810,9810,9810,9810,0
20240902,190400,10369780,9810,9810,9810,9810,0
20240902,190300,10369780,9810,9810,9810,9810,0
20240902,190200,10369780,9810,9810,9810,9810,0
20240902,190100,10369780,9810,9810,9810,9810,31
20240902,190000,10369780,9810,9810,9810,9810,0
20240902,185900,10369780,9810,9810,9810,9810,0
20240902,185800,10369780,9810,9810,9810,9810,0
20240902,185700,10369780,9810,9810,9810,9810,0
20240902,185600,10369780,9810,9810,9810,9810,0
20240902,185500,10369780,9810,9810,9810,9810,0
20240902,185400,10369780,9810,9810,9810,9810,0
20240902,185300,10369780,9810,9810,9810,9810,0
20240902,185200,10369780,9810,9810,9810,9810,0
20240902,185100,10369780,9810,9810,9810,9810,0
20240902,185000,10369780,9810,9810,9810,9810,0
20240902,184900,10369780,9810,9810,9810,9810,0
20240902,184800,10369780,9810,9810,9810,9810,0
20240902,184700,10369780,9810,9810,9810,9810,0
20240902,184600,10369780,9810,9810,9810,9810,0
20240902,184500,10369780,9810,9810,9810,9810,0
20240902,184400,10369780,9810,9810,9810,9810,0
20240902,184300,10369780,9810,9810,9810,9810,0
20240902,184200,10369780,9810,9810,9810,9810,0
20240902,184100,10369780,9810,9810,9810,9810,0
20240902,184000,10369780,9810,9810,9810,9810,0
20240902,183900,10369780,9810,9810,9810,9810,0
20240902,183800,10369780,9810,9810,9810,9810,0
20240902,183700,10369780,9810,9810,9810,9810,0
20240902,183600,10369780,9810,9810,9810,9810,0
20240902,183500,10369780,9810,9810,9810,9810,0
20240902,183400,10369780,9810,9810,9810,9810,0
20240902,183300,10369780,9810,9810,9810,9810,0
20240902,183200,10369780,9810,9810,9810,9810,0
20240902,183100,10369780,9810,9810,9810,9810,31
20240902,183000,10369780,9810,9810,9810,9810,0
20240902,182900,10369780,9810,9810,9810,9810,0
20240902,182800,10369780,9810,9810,9810,9810,0
20240902,182700,10369780,9810,9810,9810,9810,0
20240902,182600,10369780,9810,9810,9810,9810,0
20240902,182500,10369780,9810,9810,9810,9810,0
20240902,182400,10369780,9810,9810,9810,9810,0
20240902,182300,10369780,9810,9810,9810,9810,0
20240902,182200,10369780,9810,9810,9810,9810,0
20240902,182100,10369780,9810,9810,9810,9810,0
20240902,182000,10369780,9810,9810,9810,9810,0
20240902,181900,10369780,9810,9810,9810,9810,0
20240902,181800,10369780,9810,9810,9810,9810,0
20240902,181700,10369780,9810,9810,9810,9810,0
20240902,181600,10369780,9810,9810,9810,9810,0
20240902,181500,10369780,9810,9810,9810,9810,0
20240902,181400,10369780,9810,9810,9810,9810,0
20240902,181300,10369780,9810,9810,9810,9810,0
20240902,181200,10369780,9810,9810,9810,9810,0
20240902,181100,10369780,9810,9810,9810,9810,0
20240902,181000,10369780,9810,9810,9810,9810,0
20240902,180900,10369780,9810,9810,9810,9810,0
20240902,180800,10369780,9810,9810,9810,9810,0
20240902,180700,10369780,9810,9810,9810,9810,0
20240902,180600,10369780,9810,9810,9810,9810,0
20240902,180500,10369780,9810,9810,9810,9810,0
20240902,180400,10369780,9810,9810,9810,9810,0
20240902,180300,10369780,9810,9810,9810,9810,0
20240902,180200,10369780,9810,9810,9810,9810,0
20240902,180100,10369780,9810,9810,9810,9810,31
20240902,180000,10369780,9810,9810,9810,9810,0
20240902,175900,10369780,9810,9810,9810,9810,0
20240902,175800,10369780,9810,9810,9810,9810,0
20240902,175700,10369780,9810,9810,9810,9810,0
20240902,175600,10369780,9810,9810,9810,9810,0
20240902,175500,10369780,9810,9810,9810,9810,0
20240902,175400,10369780,9810,9810,9810,9810,0
20240902,175300,10369780,9810,9810,9810,9810,0
20240902,175200,10369780,9810,9810,9810,9810,0
20240902,175100,10369780,9810,9810,9810,9810,0
20240902,175000,10369780,9810,9810,9810,9810,0
20240902,174900,10369780,9810,9810,9810,9810,0
20240902,174800,10369780,9810,9810,9810,9810,0
20240902,174700,10369780,9810,9810,9810,9810,0
20240902,174600,10369780,9810,9810,9810,9810,0
20240902,174500,10369780,9810,9810,9810,9810,0
20240902,174400,10369780,9810,9810,9810,9810,0
20240902,174300,10369780,9810,9810,9810,9810,0
20240902,174200,10369780,9810,9810,9810,9810,0
20240902,174100,10369780,9810,9810,9810,9810,0
20240902,174000,10369780,9810,9810,9810,9810,0
20240902,173900,10369780,9810,9810,9810,9810,0
20240902,173800,10369780,9810,9810,9810,9810,0
20240902,173700,10369780,9810,9810,9810,9810,0
20240902,173600,10369780,9810,9810,9810,9810,0
20240902,173500,10369780,9810,9810,9810,9810,0
20240902,173400,10369780,9810,9810,9810,9810,0
20240902,173300,10369780,9810,9810,9810,9810,0
20240902,173200,10369780,9810,9810,9810,9810,0
20240902,173100,10369780,9810,9810,9810,9810,31
20240902,173000,10369780,9810,9810,9810,9810,0
20240902,172900,10369780,9810,9810,9810,9810,0
20240902,172800,10369780,9810,9810,9810,9810,0
20240902,172700,10369780,9810,9810,9810,9810,0
20240902,172600,10369780,9810,9810,9810,9810,0
20240902,172500,10369780,9810,9810,9810,9810,0
20240902,172400,10369780,9810,9810,9810,9810,0
20240902,172300,10369780,9810,9810,9810,9810,0
20240902,172200,10369780,9810,9810,9810,9810,0
20240902,172100,10369780,9810,9810,9810,9810,0
20240902,172000,10369780,9810,9810,9810,9810,0
20240902,171900,10369780,9810,9810,9810,9810,0
20240902,171800,10369780,9810,9810,9810,9810,0
20240902,171700,10369780,9810,9810,9810,9810,0
20240902,171600,10369780,9810,9810,9810,9810,0
20240902,171500,10369780,9810,9810,9810,9810,0
20240902,171400,10369780,9810,9810,9810,9810,0
20240902,171300,10369780,9810,9810,9810,9810,0
20240902,171200,10369780,9810,9810,9810,9810,0
20240902,171100,10369780,9810,9810,9810,9810,0
20240902,171000,10369780,9810,9810,9810,9810,0
20240902,170900,10369780,9810,9810,9810,9810,0
20240902,170800,10369780,9810,9810,9810,9810,0
20240902,170700,10369780,9810,9810,9810,9810,0
20240902,170600,10369780,9810,9810,9810,9810,0
20240902,170500,10369780,9810,9810,9810,9810,0
20240902,170400,10369780,9810,9810,9810,9810,0
20240902,170300,10369780,9810,9810,9810,9810,0
20240902,170200,10369780,9810,9810,9810,9810,0
20240902,170100,10369780,9810,9810,9810,9810,31
20240902,170000,10369780,9810,9810,9810,9810,0
20240902,165900,10369780,9810,9810,9810,9810,0
20240902,165800,10369780,9810,9810,9810,9810,0
20240902,165700,10369780,9810,9810,9810,9810,0
20240902,165600,10369780,9810,9810,9810,9810,0
20240902,165500,10369780,9810,9810,9810,9810,0
20240902,165400,10369780,9810,9810,9810,9810,0
20240902,165300,10369780,9810,9810,9810,9810,0
20240902,165200,10369780,9810,9810,9810,9810,0
20240902,165100,10369780,9810,9810,9810,9810,0
20240902,165000,10369780,9810,9810,9810,9810,0
20240902,164900,10369780,9810,9810,9810,9810,0
20240902,164800,10369780,9810,9810,9810,9810,0
20240902,164700,10369780,9810,9810,9810,9810,0
20240902,164600,10369780,9810,9810,9810,9810,0
20240902,164500,10369780,9810,9810,9810,9810,0
20240902,164400,10369780,9810,9810,9810,9810,0
20240902,164300,10369780,9810,9810,9810,9810,0
20240902,164200,10369780,9810,9810,9810,9810,0
20240902,164100,10369780,9810,9810,9810,9810,0
20240902,164000,10369780,9810,9810,9810,9810,0
20240902,163900,10369780,9810,9810,9810,9810,0
20240902,163800,10369780,9810,9810,9810,9810,0
20240902,163700,10369780,9810,9810,9810,9810,0
20240902,163600,10369780,9810,9810,9810,9810,0
20240902,163500,10369780,9810,9810,9810,9810,0
20240902,163400,10369780,9810,9810,9810,9810,0
20240902,163300,10369780,9810,9810,9810,9810,0
20240902,163200,10369780,9810,9810,9810,9810,0
20240902,163100,10369780,9810,9810,9810,9810,31
20240902,163000,10369780,9810,9810,9810,9810,0
20240902,162900,10369780,9810,9810,9810,9810,0
20240902,162800,10369780,9810,9810,9810,9810,0
20240902,162700,10369780,9810,9810,9810,9810,0
20240902,162600,10369780,9810,9810,9810,9810,0
20240902,162500,10369780,9810,9810,9810,9810,0
20240902,162400,10369780,9810,9810,9810,9810,0
20240902,162300,10369780,9810,9810,9810,9810,0
20240902,162200,10369780,9810,9810,9810,9810,0
20240902,162100,10369780,9810,9810,9810,9810,0
20240902,162000,10369780,9810,9810,9810,9810,0
20240902,161900,10369780,9810,9810,9810,9810,0
20240902,161800,10369780,9810,9810,9810,9810,0
20240902,161700,10369780,9810,9810,9810,9810,0
20240902,161600,10369780,9810,9810,9810,9810,0
20240902,161500,10369780,9810,9810,9810,9810,0
20240902,161400,10369780,9810,9810,9810,9810,0
20240902,161300,10369780,9810,9810,9810,9810,0
20240902,161200,10369780,9810,9810,9810,9810,0
20240902,161100,10369780,9810,9810,9810,9810,0
20240902,161000,10369780,9810,9810,9810,9810,0
20240902,160900,10369780,9810,9810,9810,9810,0
20240902,160800,10369780,9810,9810,9810,9810,0
20240902,160700,10369780,9810,9810,9810,9810,0
20240902,160600,10369780,9810,9810,9810,9810,0
20240902,160500,10369780,9810,9810,9810,9810,0
20240902,160400,10369780,9810,9810,9810,9810,0
20240902,160300,10369780,9810,9810,9810,9810,0
20240902,160200,10369780,9810,9810,9810,9810,0
20240902,160100,10369780,9810,9810,9810,9810,31
20240902,160000,10369780,9810,9810,9810,9810,0
20240902,155900,10369780,9810,9810,9810,9810,0
20240902,155800,10369780,9810,9810,9810,9810,0
20240902,155700,10369780,9810,9810,9810,9810,0
20240902,155600,10369780,9810,9810,9810,9810,0
20240902,155500,10369780,9810,9810,9810,9810,0
20240902,155400,10369780,9810,9810,9810,9810,0
20240902,155300,10369780,9810,9810,9810,9810,0
20240902,155200,10369780,9810,9810,9810,9810,0
20240902,155100,10369780,9810,9810,9810,9810,0
20240902,155000,10369780,9810,9810,9810,9810,0
20240902,154900,10369780,9810,9810,9810,9810,0
20240902,154800,10369780,9810,9810,9810,9810,0
20240902,154700,10369780,9810,9810,9810,9810,0
20240902,154600,10369780,9810,9810,9810,9810,0
20240902,154500,10369780,9810,9810,9810,9810,0
20240902,154400,10369780,9810,9810,9810,9810,0
20240902,154300,10369780,9810,9810,9810,9810,0
20240902,154200,10369780,9810,9810,9810,9810,0
20240902,154100,10369780,9810,9810,9810,9810,0
20240902,154000,10369780,9810,9810,9810,9810,0
20240902,153900,10369780,9810,9810,9810,9810,0
20240902,153800,10369780,9810,9810,9810,9810,0
20240902,153700,10369780,9810,9810,9810,9810,0
20240902,153600,10369780,9810,9810,9810,9810,0
20240902,153500,10369780,9810,9810,9810,9810,0
20240902,153400,10369780,9810,9810,9810,9810,0
20240902,153300,10369780,9810,9810,9810,9810,0
20240902,153200,10369780,9810,9810,9810,9810,0
20240902,153100,10369780,9810,9810,9810,9810,31
20240902,153000,10369780,9810,9810,9810,9810,31
20240902,152900,10065670,10380,10380,10380,10380,0
20240902,152800,10065670,10380,10380,10380,10380,0
20240902,152700,10065670,10380,10380,10380,10380,0
20240902,152600,10065670,10380,10380,10380,10380,0
20240902,152500,10065670,10380,10380,10380,10380,0
20240902,152400,10065670,10380,10380,10380,10380,0
20240902,152300,10065670,10380,10380,10380,10380,0
20240902,152200,10065670,10380,10380,10380,10380,0
20240902,152100,10065670,10380,10380,10380,10380,0
20240902,152000,10065670,10380,10380,10380,10380,0
20240902,151900,10065670,10380,10380,10380,10380,0
20240902,151800,10065670,10380,10380,10380,10380,0
20240902,151700,10065670,10380,10380,10380,10380,0
20240902,151600,10065670,10380,10380,10380,10380,0
20240902,151500,10065670,10380,10380,10380,10380,0
20240902,151400,10065670,10380,10380,10380,10380,0
20240902,151300,10065670,10380,10380,10380,10380,0
20240902,151200,10065670,10380,10380,10380,10380,0
20240902,151100,10065670,10380,10380,10380,10380,0
20240902,151000,10065670,10380,10380,10380,10380,0
20240902,150900,10065670,10380,10380,10380,10380,0
20240902,150800,10065670,10380,10380,10380,10380,0
20240902,150700,10065670,10380,10380,10380,10380,0
20240902,150600,10065670,10380,10380,10380,10380,0
20240902,150500,10065670,10380,10380,10380,10380,0
20240902,150400,10065670,10380,10380,10380,10380,0
20240902,150300,10065670,10380,10380,10380,10380,0
20240902,150200,10065670,10380,10380,10380,10380,0
20240902,150100,10065670,10380,10380,10380,10380,0
20240902,150000,10065670,10380,10380,10380,10380,0
20240902,145900,10065670,10380,10380,10380,10380,0
20240902,145800,10065670,10380,10380,10380,10380,0
20240902,145700,10065670,10380,10380,10380,10380,0
20240902,145600,10065670,10380,10380,10380,10380,0
20240902,145500,10065670,10380,10380,10380,10380,0
20240902,145400,10065670,10380,10380,10380,10380,0
20240902,145300,10065670,10380,10380,10380,10380,0
20240902,145200,10065670,10380,10380,10380,10380,0
20240902,145100,10065670,10380,10380,10380,10380,0
20240902,145000,10065670,10380,10380,10380,10380,0
20240902,144900,10065670,10380,10380,10380,10380,0
20240902,144800,10065670,10380,10380,10380,10380,0
20240902,144700,10065670,10380,10380,10380,10380,0
20240902,144600,10065670,10380,10380,10380,10380,0
20240902,144500,10065670,10380,10380,10380,10380,0
20240902,144400,10065670,10380,10380,10380,10380,0
20240902,144300,10065670,10380,10380,10380,10380,0
20240902,144200,10065670,10380,10380,10380,10380,0
20240902,144100,10065670,10380,10380,10380,10380,0
20240902,144000,10065670,10380,10380,10380,10380,0
20240902,143900,10065670,10380,10380,10380,10380,0
20240902,143800,10065670,10380,10380,10380,10380,0
20240902,143700,10065670,10380,10380,10380,10380,0
20240902,143600,10065670,10380,10380,10380,10380,0
20240902,143500,10065670,10380,10380,10380,10380,0
20240902,143400,10065670,10380,10380,10380,10380,0
20240902,143300,10065670,10380,10380,10380,10380,0
20240902,143200,10065670,10380,10380,10380,10380,0
20240902,143100,10065670,10380,10380,10380,10380,0
20240902,143000,10065670,10380,10380,10380,10380,0
20240902,142900,10065670,10380,10380,10380,10380,0
20240902,142800,10065670,10380,10380,10380,10380,0
20240902,142700,10065670,10380,10380,10380,10380,0
20240902,142600,10065670,10380,10380,10380,10380,0
20240902,142500,10065670,10380,10380,10380,10380,0
20240902,142400,10065670,10380,10380,10380,10380,0
20240902,142300,10065670,10380,10380,10380,10380,0
20240902,142200,10065670,10380,10380,10380,10380,0
20240902,142100,10065670,10380,10380,10380,10380,0
20240902,142000,10065670,10380,10380,10380,10380,0
20240902,141900,10065670,10380,10380,10380,10380,0
20240902,141800,10065670,10380,10380,10380,10380,0
20240902,141700,10065670,10380,10380,10380,10380,0
20240902,141600,10065670,10380,10380,10380,10380,0
20240902,141500,10065670,10380,10380,10380,10380,0
20240902,141400,10065670,10380,10380,10380,10380,0
20240902,141300,10065670,10380,10380,10380,10380,0
20240902,141200,10065670,10380,10380,10380,10380,0
20240902,141100,10065670,10380,10380,10380,10380,0
20240902,141000,10065670,10380,10380,10380,10380,0
20240902,140900,10065670,10380,10380,10380,10380,0
20240902,140800,10065670,10380,10380,10380,10380,0
20240902,140700,10065670,10380,10380,10380,10380,0
20240902,140600,10065670,10380,10380,10380,10380,0
20240902,140500,10065670,10380,10380,10380,10380,0
20240902,140400,10065670,10380,10380,10380,10380,0
20240902,140300,10065670,10380,10380,10380,10380,0
20240902,140200,10065670,10380,10380,10380,10380,0
20240902,140100,10065670,10380,10380,10380,10380,0
20240902,140000,10065670,10380,10380,10380,10380,0
20240902,135900,10065670,10380,10380,10380,10380,0
20240902,135800,10065670,10380,10380,10380,10380,0
20240902,135700,10065670,10380,10380,10380,10380,0
20240902,135600,10065670,10380,10380,10380,10380,0
20240902,135500,10065670,10380,10380,10380,10380,0
20240902,135400,10065670,10380,10380,10380,10380,0
20240902,135300,10065670,10380,10380,10380,10380,0
20240902,135200,10065670,10380,10380,10380,10380,0
20240902,135100,10065670,10380,10380,10380,10380,0
20240902,135000,10065670,10380,10380,10380,10380,0
20240902,134900,10065670,10380,10380,10380,10380,0
20240902,134800,10065670,10380,10380,10380,10380,0
20240902,134700,10065670,10380,10380,10380,10380,0
20240902,134600,10065670,10380,10380,10380,10380,0
20240902,134500,10065670,10380,10380,10380,10380,0
20240902,134400,10065670,10380,10380,10380,10380,0
20240902,134300,10065670,10380,10380,10380,10380,0
20240902,134200,10065670,10380,10380,10380,10380,0
20240902,134100,10065670,10380,10380,10380,10380,0
20240902,134000,10065670,10380,10380,10380,10380,0
20240902,133900,10065670,10380,10380,10380,10380,0
20240902,133800,10065670,10380,10380,10380,10380,0
20240902,133700,10065670,10380,10380,10380,10380,0
20240902,133600,10065670,10380,10380,10380,10380,0
20240902,133500,10065670,10380,10380,10380,10380,0
20240902,133400,10065670,10380,10380,10380,10380,0
20240902,133300,10065670,10380,10380,10380,10380,0
20240902,133200,10065670,10380,10380,10380,10380,0
20240902,133100,10065670,10380,10380,10380,10380,0
20240902,133000,10065670,10380,10380,10380,10380,0
20240902,132900,10065670,10380,10380,10380,10380,0
20240902,132800,10065670,10380,10380,10380,10380,0
20240902,132700,10065670,10380,10380,10380,10380,0
20240902,132600,10065670,10380,10380,10380,10380,0
20240902,132500,10065670,10380,10380,10380,10380,0
20240902,132400,10065670,10380,10380,10380,10380,0
20240902,132300,10065670,10380,10380,10380,10380,0
20240902,132200,10065670,10380,10380,10380,10380,0
20240902,132100,10065670,10380,10380,10380,10380,0
20240902,132000,10065670,10380,10380,10380,10380,0
20240902,131900,10065670,10380,10380,10380,10380,0
20240902,131800,10065670,10380,10380,10380,10380,0
20240902,131700,10065670,10380,10380,10380,10380,0
20240902,131600,10065670,10380,10380,10380,10380,0
20240902,131500,10065670,10380,10380,10380,10380,0
20240902,131400,10065670,10380,10380,10380,10380,0
20240902,131300,10065670,10380,10380,10380,10380,0
20240902,131200,10065670,10380,10380,10380,10380,0
20240902,131100,10065670,10380,10380,10380,10380,0
20240902,131000,10065670,10380,10380,10380,10380,0
20240902,130900,10065670,10380,10380,10380,10380,0
20240902,130800,10065670,10380,10380,10380,10380,0
20240902,130700,10065670,10380,10380,10380,10380,0
20240902,130600,10065670,10380,10380,10380,10380,0
20240902,130500,10065670,10380,10380,10380,10380,0
20240902,130400,10065670,10380,10380,10380,10380,0
20240902,130300,10065670,10380,10380,10380,10380,0
20240902,130200,10065670,10380,10380,10380,10380,0
20240902,130100,10065670,10380,10380,10380,10380,0
20240902,130000,10065670,10380,10380,10380,10380,0
20240902,125900,10065670,10380,10380,10380,10380,0
20240902,125800,10065670,10380,10380,10380,10380,0
20240902,125700,10065670,10380,10380,10380,10380,0
20240902,125600,10065670,10380,10380,10380,10380,0
20240902,125500,10065670,10380,9800,10380,9800,12
20240902,125400,9946490,9800,9800,9800,9800,27
20240902,125300,9681890,9800,9800,9800,9800,0
20240902,125200,9681890,9800,9800,9800,9800,0
20240902,125100,9681890,9800,9800,9800,9800,0
20240902,125000,9681890,9800,9800,9800,9800,0
20240902,124900,9681890,9800,9800,9800,9800,0
20240902,124800,9681890,9800,9800,9800,9800,0
20240902,124700,9681890,9800,9800,9800,9800,0
20240902,124600,9681890,9800,9800,9800,9800,0
20240902,124500,9681890,9800,9800,9800,9800,0
20240902,124400,9681890,9800,9800,9800,9800,43
20240902,124300,9260490,9900,9900,9900,9900,0
20240902,124200,9260490,9900,9900,9900,9900,0
20240902,124100,9260490,9900,9900,9900,9900,0
20240902,124000,9260490,9900,9900,9900,9900,17
20240902,123900,9092190,9920,9920,9920,9920,0
20240902,123800,9092190,9920,9920,9920,9920,0
20240902,123700,9092190,9920,9920,9920,9920,0
20240902,123600,9092190,9920,9920,9920,9920,15
20240902,123500,8943390,9920,9920,9920,9920,0
20240902,123400,8943390,9920,9920,9920,9920,0
20240902,123300,8943390,9920,9920,9920,9920,0
20240902,123200,8943390,9920,9920,9920,9920,0
20240902,123100,8943390,9920,9920,9920,9920,0
20240902,123000,8943390,9920,9920,9920,9920,0
20240902,122900,8943390,9920,9920,9920,9920,0
20240902,122800,8943390,9920,9920,9920,9920,0
20240902,122700,8943390,9920,9920,9920,9920,0
20240902,122600,8943390,9920,9920,9920,9920,0
20240902,122500,8943390,9920,9920,9920,9920,0
20240902,122400,8943390,9920,9920,9920,9920,0
20240902,122300,8943390,9920,9920,9920,9920,0
20240902,122200,8943390,9920,9920,9920,9920,0
20240902,122100,8943390,9920,9920,9920,9920,0
20240902,122000,8943390,9920,9920,9920,9920,0
20240902,121900,8943390,9920,9920,9920,9920,0
20240902,121800,8943390,9920,9920,9920,9920,0
20240902,121700,8943390,9920,9920,9920,9920,0
20240902,121600,8943390,9920,9920,9920,9920,0
20240902,121500,8943390,9920,9920,9920,9920,0
20240902,121400,8943390,9920,9920,9920,9920,0
20240902,121300,8943390,9920,9920,9920,9920,0
20240902,121200,8943390,9920,9920,9920,9920,0
20240902,121100,8943390,9920,9920,9920,9920,0
20240902,121000,8943390,9920,9920,9920,9920,0
20240902,120900,8943390,9920,9920,9920,9920,0
20240902,120800,8943390,9920,9920,9920,9920,0
20240902,120700,8943390,9920,9920,9920,9920,0
20240902,120600,8943390,9920,9920,9920,9920,200
20240902,120500,6959390,9900,9900,9900,9900,0
20240902,120400,6959390,9900,9900,9900,9900,0
20240902,120300,6959390,9900,9900,9900,9900,0
20240902,120200,6959390,9900,9900,9900,9900,0
20240902,120100,6959390,9900,9900,9900,9900,0
20240902,120000,6959390,9900,9900,9900,9900,0
20240902,115900,6959390,9900,9900,9900,9900,0
20240902,115800,6959390,9900,9900,9900,9900,0
20240902,115700,6959390,9900,9900,9900,9900,0
20240902,115600,6959390,9900,9900,9900,9900,0
20240902,115500,6959390,9900,9900,9900,9900,0
20240902,115400,6959390,9900,9900,9900,9900,0
20240902,115300,6959390,9900,9900,9900,9900,0
20240902,115200,6959390,9900,9900,9900,9900,0
20240902,115100,6959390,9900,9900,9900,9900,0
20240902,115000,6959390,9900,9900,9900,9900,100
20240902,114900,5969390,9800,9800,9800,9800,0
20240902,114800,5969390,9800,9800,9800,9800,0
20240902,114700,5969390,9800,9800,9800,9800,0
20240902,114600,5969390,9800,9800,9800,9800,0
20240902,114500,5969390,9800,9800,9800,9800,0
20240902,114400,5969390,9800,9800,9800,9800,0
20240902,114300,5969390,9800,9800,9800,9800,0
20240902,114200,5969390,9800,9800,9800,9800,0
20240902,114100,5969390,9800,9800,9800,9800,0
20240902,114000,5969390,9800,9800,9800,9800,0
20240902,113900,5969390,9800,9800,9800,9800,0
20240902,113800,5969390,9800,9800,9800,9800,0
20240902,113700,5969390,9800,9800,9800,9800,0
20240902,113600,5969390,9800,9800,9800,9800,0
20240902,113500,5969390,9800,9800,9800,9800,0
20240902,113400,5969390,9800,9800,9800,9800,0
20240902,113300,5969390,9800,9800,9800,9800,0
20240902,113200,5969390,9800,9800,9800,9800,0
20240902,113100,5969390,9800,9800,9800,9800,0
20240902,113000,5969390,9800,9800,9800,9800,0
20240902,112900,5969390,9800,9800,9800,9800,0
20240902,112800,5969390,9800,9800,9800,9800,0
20240902,112700,5969390,9800,9800,9800,9800,0
20240902,112600,5969390,9800,9800,9800,9800,0
20240902,112500,5969390,9800,9800,9800,9800,0
20240902,112400,5969390,9800,9800,9800,9800,0
20240902,112300,5969390,9800,9800,9800,9800,0
20240902,112200,5969390,9800,9800,9800,9800,0
20240902,112100,5969390,9800,9800,9800,9800,0
20240902,112000,5969390,9800,9800,9800,9800,0
20240902,111900,5969390,9800,9800,9800,9800,0
20240902,111800,5969390,9800,9800,9800,9800,0
20240902,111700,5969390,9800,9800,9800,9800,0
20240902,111600,5969390,9800,9800,9800,9800,0
20240902,111500,5969390,9800,9800,9800,9800,0
20240902,111400,5969390,9800,9800,9800,9800,0
20240902,111300,5969390,9800,9800,9800,9800,0
20240902,111200,5969390,9800,9800,9800,9800,0
20240902,111100,5969390,9800,9800,9800,9800,0
20240902,111000,5969390,9800,9800,9800,9800,5
20240902,110900,5920390,10380,10380,10380,10380,0
20240902,110800,5920390,10380,10380,10380,10380,0
20240902,110700,5920390,10380,10380,10380,10380,0
20240902,110600,5920390,10380,10380,10380,10380,0
20240902,110500,5920390,10380,10380,10380,10380,0
20240902,110400,5920390,10380,10380,10380,10380,0
20240902,110300,5920390,10380,10380,10380,10380,0
20240902,110200,5920390,10380,10380,10380,10380,0
20240902,110100,5920390,10380,10380,10380,10380,0
20240902,110000,5920390,10380,10380,10380,10380,0
20240902,105900,5920390,10380,10380,10380,10380,0
20240902,105800,5920390,10380,10380,10380,10380,0
20240902,105700,5920390,10380,10380,10380,10380,0
20240902,105600,5920390,10380,10380,10380,10380,0
20240902,105500,5920390,10380,10380,10380,10380,0
20240902,105400,5920390,10380,10380,10380,10380,0
20240902,105300,5920390,10380,10380,10380,10380,0
20240902,105200,5920390,10380,10380,10380,10380,0
20240902,105100,5920390,10380,10380,10380,10380,0
20240902,105000,5920390,10380,10380,10380,10380,1
20240902,104900,5910010,9510,9910,9910,9510,359
20240902,104800,2431970,10000,10000,10000,10000,0
20240902,104700,2431970,10000,10000,10000,10000,141
20240902,104600,1021970,10980,10980,10980,10980,0
20240902,104500,1021970,10980,10980,10980,10980,0
20240902,104400,1021970,10980,10980,10980,10980,0
20240902,104300,1021970,10980,10980,10980,10980,0
20240902,104200,1021970,10980,10980,10980,10980,0
20240902,104100,1021970,10980,10980,10980,10980,0
20240902,104000,1021970,10980,10980,10980,10980,0
20240902,103900,1021970,10980,10980,10980,10980,0
20240902,103800,1021970,10980,10980,10980,10980,0
20240902,103700,1021970,10980,10980,10980,10980,0
20240902,103600,1021970,10980,10980,10980,10980,0
20240902,103500,1021970,10980,10980,10980,10980,0
20240902,103400,1021970,10980,10980,10980,10980,0
20240902,103300,1021970,10980,10980,10980,10980,0
20240902,103200,1021970,10980,10980,10980,10980,0
20240902,103100,1021970,10980,10980,10980,10980,0
20240902,103000,1021970,10980,10980,10980,10980,0
20240902,102900,1021970,10980,10980,10980,10980,0
20240902,102800,1021970,10980,10980,10980,10980,0
20240902,102700,1021970,10980,10980,10980,10980,0
20240902,102600,1021970,10980,10980,10980,10980,0
20240902,102500,1021970,10980,10980,10980,10980,0
20240902,102400,1021970,10980,10980,10980,10980,0
20240902,102300,1021970,10980,10980,10980,10980,0
20240902,102200,1021970,10980,10980,10980,10980,0
20240902,102100,1021970,10980,10980,10980,10980,0
20240902,102000,1021970,10980,10980,10980,10980,0
20240902,101900,1021970,10980,10980,10980,10980,0
20240902,101800,1021970,10980,10980,10980,10980,0
20240902,101700,1021970,10980,10980,10980,10980,0
20240902,101600,1021970,10980,10980,10980,10980,0
20240902,101500,1021970,10980,10980,10980,10980,0
20240902,101400,1021970,10980,10980,10980,10980,0
20240902,101300,1021970,10980,10980,10980,10980,0
20240902,101200,1021970,10980,10980,10980,10980,0
20240902,101100,1021970,10980,10980,10980,10980,0
20240902,101000,1021970,10980,10980,10980,10980,0
20240902,100900,1021970,10980,10980,10980,10980,0
20240902,100800,1021970,10980,10980,10980,10980,0
20240902,100700,1021970,10980,10980,10980,10980,0
20240902,100600,1021970,10980,10980,10980,10980,0
20240902,100500,1021970,10980,10980,10980,10980,0
20240902,100400,1021970,10980,10980,10980,10980,0
20240902,100300,1021970,10980,10980,10980,10980,0
20240902,100200,1021970,10980,10980,10980,10980,0
20240902,100100,1021970,10980,10980,10980,10980,0
20240902,100000,1021970,10980,10980,10980,10980,0
20240902,095900,1021970,10980,10980,10980,10980,0
20240902,095800,1021970,10980,10980,10980,10980,0
20240902,095700,1021970,10980,10980,10980,10980,0
20240902,095600,1021970,10980,10980,10980,10980,0
20240902,095500,1021970,10980,10980,10980,10980,0
20240902,095400,1021970,10980,10980,10980,10980,0
20240902,095300,1021970,10980,10980,10980,10980,0
20240902,095200,1021970,10980,10980,10980,10980,0
20240902,095100,1021970,10980,10980,10980,10980,0
20240902,095000,1021970,10980,10980,10980,10980,0
20240902,094900,1021970,10980,10980,10980,10980,0
20240902,094800,1021970,10980,10980,10980,10980,0
20240902,094700,1021970,10980,10980,10980,10980,0
20240902,094600,1021970,10980,10980,10980,10980,0
20240902,094500,1021970,10980,10980,10980,10980,0
20240902,094400,1021970,10980,10980,10980,10980,0
20240902,094300,1021970,10980,10980,10980,10980,0
20240902,094200,1021970,10980,10980,10980,10980,0
20240902,094100,1021970,10980,10980,10980,10980,0
20240902,094000,1021970,10980,10980,10980,10980,0
20240902,093900,1021970,10980,10980,10980,10980,0
20240902,093800,1021970,10980,10980,10980,10980,0
20240902,093700,1021970,10980,10980,10980,10980,0
20240902,093600,1021970,10980,10980,10980,10980,0
20240902,093500,1021970,10980,10980,10980,10980,0
20240902,093400,1021970,10980,10980,10980,10980,0
20240902,093300,1021970,10980,10980,10980,10980,0
20240902,093200,1021970,10980,10980,10980,10980,0
20240902,093100,1021970,10980,10980,10980,10980,0
20240902,093000,1021970,10980,10980,10980,10980,0
20240902,092900,1021970,10980,10980,10980,10980,0
20240902,092800,1021970,10980,10980,10980,10980,0
20240902,092700,1021970,10980,10980,10980,10980,0
20240902,092600,1021970,10980,10980,10980,10980,0
20240902,092500,1021970,10980,10980,10980,10980,0
20240902,092400,1021970,10980,10980,10980,10980,0
20240902,092300,1021970,10980,10980,10980,10980,0
20240902,092200,1021970,10980,10980,10980,10980,0
20240902,092100,1021970,10980,10980,10980,10980,0
20240902,092000,1021970,10980,10980,10980,10980,0
20240902,091900,1021970,10980,10980,10980,10980,0
20240902,091800,1021970,10980,10980,10980,10980,0
20240902,091700,1021970,10980,10980,10980,10980,0
20240902,091600,1021970,10980,10980,10980,10980,0
20240902,091500,1021970,10980,10980,10980,10980,0
20240902,091400,1021970,10980,10980,10980,10980,0
20240902,091300,1021970,10980,10980,10980,10980,0
20240902,091200,1021970,10980,10980,10980,10980,0
20240902,091100,1021970,10980,10980,10980,10980,0
20240902,091000,1021970,10980,10980,10980,10980,0
20240902,090900,1021970,10980,10980,10980,10980,1
20240902,090800,1010990,10000,10000,10000,10000,100
20240902,090700,10990,10990,10990,10990,10990,0
20240902,090600,10990,10990,10990,10990,10990,0
20240902,090500,10990,10990,10990,10990,10990,0
20240902,090400,10990,10990,10990,10990,10990,0
20240902,090300,10990,10990,10990,10990,10990,0
20240902,090200,10990,10990,10990,10990,10990,0
20240902,090100,10990,10990,10990,10990,10990,0
20240902,090000,10990,10990,10990,10990,10990,1