KissMeData/246720/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,204600,6709560,5250,5250,5250,5250,202
20240910,204500,6709560,5250,5250,5250,5250,0
20240910,204400,6709560,5250,5250,5250,5250,0
20240910,204300,6709560,5250,5250,5250,5250,0
20240910,204200,6709560,5250,5250,5250,5250,0
20240910,204100,6709560,5250,5250,5250,5250,0
20240910,204000,6709560,5250,5250,5250,5250,0
20240910,203900,6709560,5250,5250,5250,5250,0
20240910,203800,6709560,5250,5250,5250,5250,0
20240910,203700,6709560,5250,5250,5250,5250,0
20240910,203600,6709560,5250,5250,5250,5250,0
20240910,203500,6709560,5250,5250,5250,5250,0
20240910,203400,6709560,5250,5250,5250,5250,0
20240910,203300,6709560,5250,5250,5250,5250,0
20240910,203200,6709560,5250,5250,5250,5250,0
20240910,203100,6709560,5250,5250,5250,5250,0
20240910,203000,6709560,5250,5250,5250,5250,0
20240910,202900,6709560,5250,5250,5250,5250,0
20240910,202800,6709560,5250,5250,5250,5250,0
20240910,202700,6709560,5250,5250,5250,5250,0
20240910,202600,6709560,5250,5250,5250,5250,0
20240910,202500,6709560,5250,5250,5250,5250,0
20240910,202400,6709560,5250,5250,5250,5250,0
20240910,202300,6709560,5250,5250,5250,5250,0
20240910,202200,6709560,5250,5250,5250,5250,0
20240910,202100,6709560,5250,5250,5250,5250,0
20240910,202000,6709560,5250,5250,5250,5250,0
20240910,201900,6709560,5250,5250,5250,5250,0
20240910,201800,6709560,5250,5250,5250,5250,0
20240910,201700,6709560,5250,5250,5250,5250,0
20240910,201600,6709560,5250,5250,5250,5250,202
20240910,201500,6709560,5250,5250,5250,5250,0
20240910,201400,6709560,5250,5250,5250,5250,0
20240910,201300,6709560,5250,5250,5250,5250,0
20240910,201200,6709560,5250,5250,5250,5250,0
20240910,201100,6709560,5250,5250,5250,5250,0
20240910,201000,6709560,5250,5250,5250,5250,0
20240910,200900,6709560,5250,5250,5250,5250,0
20240910,200800,6709560,5250,5250,5250,5250,0
20240910,200700,6709560,5250,5250,5250,5250,0
20240910,200600,6709560,5250,5250,5250,5250,0
20240910,200500,6709560,5250,5250,5250,5250,0
20240910,200400,6709560,5250,5250,5250,5250,0
20240910,200300,6709560,5250,5250,5250,5250,0
20240910,200200,6709560,5250,5250,5250,5250,0
20240910,200100,6709560,5250,5250,5250,5250,0
20240910,200000,6709560,5250,5250,5250,5250,0
20240910,195900,6709560,5250,5250,5250,5250,0
20240910,195800,6709560,5250,5250,5250,5250,0
20240910,195700,6709560,5250,5250,5250,5250,0
20240910,195600,6709560,5250,5250,5250,5250,0
20240910,195500,6709560,5250,5250,5250,5250,0
20240910,195400,6709560,5250,5250,5250,5250,0
20240910,195300,6709560,5250,5250,5250,5250,0
20240910,195200,6709560,5250,5250,5250,5250,0
20240910,195100,6709560,5250,5250,5250,5250,0
20240910,195000,6709560,5250,5250,5250,5250,0
20240910,194900,6709560,5250,5250,5250,5250,0
20240910,194800,6709560,5250,5250,5250,5250,0
20240910,194700,6709560,5250,5250,5250,5250,0
20240910,194600,6709560,5250,5250,5250,5250,202
20240910,194500,6709560,5250,5250,5250,5250,0
20240910,194400,6709560,5250,5250,5250,5250,0
20240910,194300,6709560,5250,5250,5250,5250,0
20240910,194200,6709560,5250,5250,5250,5250,0
20240910,194100,6709560,5250,5250,5250,5250,0
20240910,194000,6709560,5250,5250,5250,5250,0
20240910,193900,6709560,5250,5250,5250,5250,0
20240910,193800,6709560,5250,5250,5250,5250,0
20240910,193700,6709560,5250,5250,5250,5250,0
20240910,193600,6709560,5250,5250,5250,5250,0
20240910,193500,6709560,5250,5250,5250,5250,0
20240910,193400,6709560,5250,5250,5250,5250,0
20240910,193300,6709560,5250,5250,5250,5250,0
20240910,193200,6709560,5250,5250,5250,5250,0
20240910,193100,6709560,5250,5250,5250,5250,0
20240910,193000,6709560,5250,5250,5250,5250,0
20240910,192900,6709560,5250,5250,5250,5250,0
20240910,192800,6709560,5250,5250,5250,5250,0
20240910,192700,6709560,5250,5250,5250,5250,0
20240910,192600,6709560,5250,5250,5250,5250,0
20240910,192500,6709560,5250,5250,5250,5250,0
20240910,192400,6709560,5250,5250,5250,5250,0
20240910,192300,6709560,5250,5250,5250,5250,0
20240910,192200,6709560,5250,5250,5250,5250,0
20240910,192100,6709560,5250,5250,5250,5250,0
20240910,192000,6709560,5250,5250,5250,5250,0
20240910,191900,6709560,5250,5250,5250,5250,0
20240910,191800,6709560,5250,5250,5250,5250,0
20240910,191700,6709560,5250,5250,5250,5250,0
20240910,191600,6709560,5250,5250,5250,5250,202
20240910,191500,6709560,5250,5250,5250,5250,0
20240910,191400,6709560,5250,5250,5250,5250,0
20240910,191300,6709560,5250,5250,5250,5250,0
20240910,191200,6709560,5250,5250,5250,5250,0
20240910,191100,6709560,5250,5250,5250,5250,0
20240910,191000,6709560,5250,5250,5250,5250,0
20240910,190900,6709560,5250,5250,5250,5250,0
20240910,190800,6709560,5250,5250,5250,5250,0
20240910,190700,6709560,5250,5250,5250,5250,0
20240910,190600,6709560,5250,5250,5250,5250,0
20240910,190500,6709560,5250,5250,5250,5250,0
20240910,190400,6709560,5250,5250,5250,5250,0
20240910,190300,6709560,5250,5250,5250,5250,0
20240910,190200,6709560,5250,5250,5250,5250,0
20240910,190100,6709560,5250,5250,5250,5250,0
20240910,190000,6709560,5250,5250,5250,5250,0
20240910,185900,6709560,5250,5250,5250,5250,0
20240910,185800,6709560,5250,5250,5250,5250,0
20240910,185700,6709560,5250,5250,5250,5250,0
20240910,185600,6709560,5250,5250,5250,5250,0
20240910,185500,6709560,5250,5250,5250,5250,0
20240910,185400,6709560,5250,5250,5250,5250,0
20240910,185300,6709560,5250,5250,5250,5250,0
20240910,185200,6709560,5250,5250,5250,5250,0
20240910,185100,6709560,5250,5250,5250,5250,0
20240910,185000,6709560,5250,5250,5250,5250,0
20240910,184900,6709560,5250,5250,5250,5250,0
20240910,184800,6709560,5250,5250,5250,5250,0
20240910,184700,6709560,5250,5250,5250,5250,0
20240910,184600,6709560,5250,5250,5250,5250,202
20240910,184500,6709560,5250,5250,5250,5250,0
20240910,184400,6709560,5250,5250,5250,5250,0
20240910,184300,6709560,5250,5250,5250,5250,0
20240910,184200,6709560,5250,5250,5250,5250,0
20240910,184100,6709560,5250,5250,5250,5250,0
20240910,184000,6709560,5250,5250,5250,5250,0
20240910,183900,6709560,5250,5250,5250,5250,0
20240910,183800,6709560,5250,5250,5250,5250,0
20240910,183700,6709560,5250,5250,5250,5250,0
20240910,183600,6709560,5250,5250,5250,5250,0
20240910,183500,6709560,5250,5250,5250,5250,0
20240910,183400,6709560,5250,5250,5250,5250,0
20240910,183300,6709560,5250,5250,5250,5250,0
20240910,183200,6709560,5250,5250,5250,5250,0
20240910,183100,6709560,5250,5250,5250,5250,0
20240910,183000,6709560,5250,5250,5250,5250,0
20240910,182900,6709560,5250,5250,5250,5250,0
20240910,182800,6709560,5250,5250,5250,5250,0
20240910,182700,6709560,5250,5250,5250,5250,0
20240910,182600,6709560,5250,5250,5250,5250,0
20240910,182500,6709560,5250,5250,5250,5250,0
20240910,182400,6709560,5250,5250,5250,5250,0
20240910,182300,6709560,5250,5250,5250,5250,0
20240910,182200,6709560,5250,5250,5250,5250,0
20240910,182100,6709560,5250,5250,5250,5250,0
20240910,182000,6709560,5250,5250,5250,5250,0
20240910,181900,6709560,5250,5250,5250,5250,0
20240910,181800,6709560,5250,5250,5250,5250,0
20240910,181700,6709560,5250,5250,5250,5250,0
20240910,181600,6709560,5250,5250,5250,5250,202
20240910,181500,6709560,5250,5250,5250,5250,0
20240910,181400,6709560,5250,5250,5250,5250,0
20240910,181300,6709560,5250,5250,5250,5250,0
20240910,181200,6709560,5250,5250,5250,5250,0
20240910,181100,6709560,5250,5250,5250,5250,0
20240910,181000,6709560,5250,5250,5250,5250,0
20240910,180900,6709560,5250,5250,5250,5250,0
20240910,180800,6709560,5250,5250,5250,5250,0
20240910,180700,6709560,5250,5250,5250,5250,0
20240910,180600,6709560,5250,5250,5250,5250,0
20240910,180500,6709560,5250,5250,5250,5250,0
20240910,180400,6709560,5250,5250,5250,5250,0
20240910,180300,6709560,5250,5250,5250,5250,0
20240910,180200,6709560,5250,5250,5250,5250,0
20240910,180100,6709560,5250,5250,5250,5250,0
20240910,180000,6709560,5250,5250,5250,5250,0
20240910,175900,6709560,5250,5250,5250,5250,0
20240910,175800,6709560,5250,5250,5250,5250,0
20240910,175700,6709560,5250,5250,5250,5250,0
20240910,175600,6709560,5250,5250,5250,5250,0
20240910,175500,6709560,5250,5250,5250,5250,0
20240910,175400,6709560,5250,5250,5250,5250,0
20240910,175300,6709560,5250,5250,5250,5250,0
20240910,175200,6709560,5250,5250,5250,5250,0
20240910,175100,6709560,5250,5250,5250,5250,0
20240910,175000,6709560,5250,5250,5250,5250,0
20240910,174900,6709560,5250,5250,5250,5250,0
20240910,174800,6709560,5250,5250,5250,5250,0
20240910,174700,6709560,5250,5250,5250,5250,0
20240910,174600,6709560,5250,5250,5250,5250,202
20240910,174500,6709560,5250,5250,5250,5250,0
20240910,174400,6709560,5250,5250,5250,5250,0
20240910,174300,6709560,5250,5250,5250,5250,0
20240910,174200,6709560,5250,5250,5250,5250,0
20240910,174100,6709560,5250,5250,5250,5250,0
20240910,174000,6709560,5250,5250,5250,5250,0
20240910,173900,6709560,5250,5250,5250,5250,0
20240910,173800,6709560,5250,5250,5250,5250,0
20240910,173700,6709560,5250,5250,5250,5250,0
20240910,173600,6709560,5250,5250,5250,5250,0
20240910,173500,6709560,5250,5250,5250,5250,0
20240910,173400,6709560,5250,5250,5250,5250,0
20240910,173300,6709560,5250,5250,5250,5250,0
20240910,173200,6709560,5250,5250,5250,5250,0
20240910,173100,6709560,5250,5250,5250,5250,0
20240910,173000,6709560,5250,5250,5250,5250,0
20240910,172900,6709560,5250,5250,5250,5250,0
20240910,172800,6709560,5250,5250,5250,5250,0
20240910,172700,6709560,5250,5250,5250,5250,0
20240910,172600,6709560,5250,5250,5250,5250,0
20240910,172500,6709560,5250,5250,5250,5250,0
20240910,172400,6709560,5250,5250,5250,5250,0
20240910,172300,6709560,5250,5250,5250,5250,0
20240910,172200,6709560,5250,5250,5250,5250,0
20240910,172100,6709560,5250,5250,5250,5250,0
20240910,172000,6709560,5250,5250,5250,5250,0
20240910,171900,6709560,5250,5250,5250,5250,0
20240910,171800,6709560,5250,5250,5250,5250,0
20240910,171700,6709560,5250,5250,5250,5250,0
20240910,171600,6709560,5250,5250,5250,5250,202
20240910,171500,6709560,5250,5250,5250,5250,0
20240910,171400,6709560,5250,5250,5250,5250,0
20240910,171300,6709560,5250,5250,5250,5250,0
20240910,171200,6709560,5250,5250,5250,5250,0
20240910,171100,6709560,5250,5250,5250,5250,0
20240910,171000,6709560,5250,5250,5250,5250,0
20240910,170900,6709560,5250,5250,5250,5250,0
20240910,170800,6709560,5250,5250,5250,5250,0
20240910,170700,6709560,5250,5250,5250,5250,0
20240910,170600,6709560,5250,5250,5250,5250,0
20240910,170500,6709560,5250,5250,5250,5250,0
20240910,170400,6709560,5250,5250,5250,5250,0
20240910,170300,6709560,5250,5250,5250,5250,0
20240910,170200,6709560,5250,5250,5250,5250,0
20240910,170100,6709560,5250,5250,5250,5250,0
20240910,170000,6709560,5250,5250,5250,5250,0
20240910,165900,6709560,5250,5250,5250,5250,0
20240910,165800,6709560,5250,5250,5250,5250,0
20240910,165700,6709560,5250,5250,5250,5250,0
20240910,165600,6709560,5250,5250,5250,5250,0
20240910,165500,6709560,5250,5250,5250,5250,0
20240910,165400,6709560,5250,5250,5250,5250,0
20240910,165300,6709560,5250,5250,5250,5250,0
20240910,165200,6709560,5250,5250,5250,5250,0
20240910,165100,6709560,5250,5250,5250,5250,0
20240910,165000,6709560,5250,5250,5250,5250,0
20240910,164900,6709560,5250,5250,5250,5250,0
20240910,164800,6709560,5250,5250,5250,5250,0
20240910,164700,6709560,5250,5250,5250,5250,0
20240910,164600,6709560,5250,5250,5250,5250,202
20240910,164500,6709560,5250,5250,5250,5250,0
20240910,164400,6709560,5250,5250,5250,5250,0
20240910,164300,6709560,5250,5250,5250,5250,0
20240910,164200,6709560,5250,5250,5250,5250,0
20240910,164100,6709560,5250,5250,5250,5250,0
20240910,164000,6709560,5250,5250,5250,5250,0
20240910,163900,6709560,5250,5250,5250,5250,0
20240910,163800,6709560,5250,5250,5250,5250,0
20240910,163700,6709560,5250,5250,5250,5250,0
20240910,163600,6709560,5250,5250,5250,5250,0
20240910,163500,6709560,5250,5250,5250,5250,0
20240910,163400,6709560,5250,5250,5250,5250,0
20240910,163300,6709560,5250,5250,5250,5250,0
20240910,163200,6709560,5250,5250,5250,5250,0
20240910,163100,6709560,5250,5250,5250,5250,0
20240910,163000,6709560,5250,5250,5250,5250,0
20240910,162900,6709560,5250,5250,5250,5250,0
20240910,162800,6709560,5250,5250,5250,5250,0
20240910,162700,6709560,5250,5250,5250,5250,0
20240910,162600,6709560,5250,5250,5250,5250,0
20240910,162500,6709560,5250,5250,5250,5250,0
20240910,162400,6709560,5250,5250,5250,5250,0
20240910,162300,6709560,5250,5250,5250,5250,0
20240910,162200,6709560,5250,5250,5250,5250,0
20240910,162100,6709560,5250,5250,5250,5250,0
20240910,162000,6709560,5250,5250,5250,5250,0
20240910,161900,6709560,5250,5250,5250,5250,0
20240910,161800,6709560,5250,5250,5250,5250,0
20240910,161700,6709560,5250,5250,5250,5250,0
20240910,161600,6709560,5250,5250,5250,5250,202
20240910,161500,6709560,5250,5250,5250,5250,0
20240910,161400,6709560,5250,5250,5250,5250,0
20240910,161300,6709560,5250,5250,5250,5250,0
20240910,161200,6709560,5250,5250,5250,5250,0
20240910,161100,6709560,5250,5250,5250,5250,0
20240910,161000,6709560,5250,5250,5250,5250,0
20240910,160900,6709560,5250,5250,5250,5250,0
20240910,160800,6709560,5250,5250,5250,5250,0
20240910,160700,6709560,5250,5250,5250,5250,0
20240910,160600,6709560,5250,5250,5250,5250,0
20240910,160500,6709560,5250,5250,5250,5250,0
20240910,160400,6709560,5250,5250,5250,5250,0
20240910,160300,6709560,5250,5250,5250,5250,0
20240910,160200,6709560,5250,5250,5250,5250,0
20240910,160100,6709560,5250,5250,5250,5250,0
20240910,160000,6709560,5250,5250,5250,5250,0
20240910,155900,6709560,5250,5250,5250,5250,0
20240910,155800,6709560,5250,5250,5250,5250,0
20240910,155700,6709560,5250,5250,5250,5250,0
20240910,155600,6709560,5250,5250,5250,5250,0
20240910,155500,6709560,5250,5250,5250,5250,0
20240910,155400,6709560,5250,5250,5250,5250,0
20240910,155300,6709560,5250,5250,5250,5250,0
20240910,155200,6709560,5250,5250,5250,5250,0
20240910,155100,6709560,5250,5250,5250,5250,0
20240910,155000,6709560,5250,5250,5250,5250,0
20240910,154900,6709560,5250,5250,5250,5250,0
20240910,154800,6709560,5250,5250,5250,5250,0
20240910,154700,6709560,5250,5250,5250,5250,0
20240910,154600,6709560,5250,5250,5250,5250,202
20240910,154500,6709560,5250,5250,5250,5250,0
20240910,154400,6709560,5250,5250,5250,5250,0
20240910,154300,6709560,5250,5250,5250,5250,0
20240910,154200,6709560,5250,5250,5250,5250,0
20240910,154100,6709560,5250,5250,5250,5250,0
20240910,154000,6709560,5250,5250,5250,5250,0
20240910,153900,6709560,5250,5250,5250,5250,0
20240910,153800,6709560,5250,5250,5250,5250,0
20240910,153700,6709560,5250,5250,5250,5250,0
20240910,153600,6709560,5250,5250,5250,5250,0
20240910,153500,6709560,5250,5250,5250,5250,0
20240910,153400,6709560,5250,5250,5250,5250,0
20240910,153300,6709560,5250,5250,5250,5250,0
20240910,153200,6709560,5250,5250,5250,5250,0
20240910,153100,6709560,5250,5250,5250,5250,0
20240910,153000,6709560,5250,5250,5250,5250,202
20240910,152900,5649060,5240,5240,5240,5240,0
20240910,152800,5649060,5240,5240,5240,5240,0
20240910,152700,5649060,5240,5240,5240,5240,0
20240910,152600,5649060,5240,5240,5240,5240,0
20240910,152500,5649060,5240,5240,5240,5240,0
20240910,152400,5649060,5240,5240,5240,5240,0
20240910,152300,5649060,5240,5240,5240,5240,0
20240910,152200,5649060,5240,5240,5240,5240,0
20240910,152100,5649060,5240,5240,5240,5240,0
20240910,152000,5649060,5240,5240,5240,5240,0
20240910,151900,5649060,5240,5240,5240,5240,0
20240910,151800,5649060,5240,5240,5240,5240,0
20240910,151700,5649060,5240,5240,5240,5240,0
20240910,151600,5649060,5240,5240,5240,5240,0
20240910,151500,5649060,5240,5240,5240,5240,0
20240910,151400,5649060,5240,5240,5240,5240,1
20240910,151300,5643820,5240,5240,5240,5240,0
20240910,151200,5643820,5240,5240,5240,5240,0
20240910,151100,5643820,5240,5240,5240,5240,0
20240910,151000,5643820,5240,5240,5240,5240,0
20240910,150900,5643820,5240,5240,5240,5240,0
20240910,150800,5643820,5240,5240,5240,5240,0
20240910,150700,5643820,5240,5240,5240,5240,0
20240910,150600,5643820,5240,5240,5240,5240,4
20240910,150500,5622860,5240,5240,5240,5240,0
20240910,150400,5622860,5240,5240,5240,5240,0
20240910,150300,5622860,5240,5240,5240,5240,0
20240910,150200,5622860,5240,5240,5240,5240,0
20240910,150100,5622860,5240,5240,5240,5240,0
20240910,150000,5622860,5240,5240,5240,5240,0
20240910,145900,5622860,5240,5240,5240,5240,0
20240910,145800,5622860,5240,5240,5240,5240,0
20240910,145700,5622860,5240,5240,5240,5240,0
20240910,145600,5622860,5240,5240,5240,5240,0
20240910,145500,5622860,5240,5240,5240,5240,0
20240910,145400,5622860,5240,5240,5240,5240,1
20240910,145300,5617620,5240,5240,5240,5240,0
20240910,145200,5617620,5240,5240,5240,5240,0
20240910,145100,5617620,5240,5240,5240,5240,0
20240910,145000,5617620,5240,5240,5240,5240,0
20240910,144900,5617620,5240,5240,5240,5240,20
20240910,144800,5512820,5240,5240,5240,5240,0
20240910,144700,5512820,5240,5240,5240,5240,0
20240910,144600,5512820,5240,5240,5240,5240,0
20240910,144500,5512820,5240,5240,5240,5240,0
20240910,144400,5512820,5240,5240,5240,5240,0
20240910,144300,5512820,5240,5240,5240,5240,0
20240910,144200,5512820,5240,5240,5240,5240,0
20240910,144100,5512820,5240,5240,5240,5240,0
20240910,144000,5512820,5240,5240,5240,5240,0
20240910,143900,5512820,5240,5240,5240,5240,0
20240910,143800,5512820,5240,5240,5240,5240,0
20240910,143700,5512820,5240,5220,5240,5220,11
20240910,143600,5455380,5240,5240,5240,5240,0
20240910,143500,5455380,5240,5240,5240,5240,0
20240910,143400,5455380,5240,5240,5240,5240,0
20240910,143300,5455380,5240,5240,5240,5240,0
20240910,143200,5455380,5240,5240,5240,5240,0
20240910,143100,5455380,5240,5240,5240,5240,0
20240910,143000,5455380,5240,5240,5240,5240,0
20240910,142900,5455380,5240,5240,5240,5240,10
20240910,142800,5402980,5250,5250,5250,5250,0
20240910,142700,5402980,5250,5250,5250,5250,0
20240910,142600,5402980,5250,5250,5250,5250,0
20240910,142500,5402980,5250,5250,5250,5250,0
20240910,142400,5402980,5250,5250,5250,5250,0
20240910,142300,5402980,5250,5250,5250,5250,0
20240910,142200,5402980,5250,5250,5250,5250,0
20240910,142100,5402980,5250,5230,5250,5230,2
20240910,142000,5392500,5250,5250,5250,5250,0
20240910,141900,5392500,5250,5250,5250,5250,0
20240910,141800,5392500,5250,5250,5250,5250,50
20240910,141700,5130000,5250,5250,5250,5250,0
20240910,141600,5130000,5250,5250,5250,5250,0
20240910,141500,5130000,5250,5250,5250,5250,0
20240910,141400,5130000,5250,5250,5250,5250,0
20240910,141300,5130000,5250,5220,5250,5220,87
20240910,141200,4675830,5230,5230,5230,5230,1
20240910,141100,4670600,5250,5250,5250,5250,0
20240910,141000,4670600,5250,5250,5250,5250,0
20240910,140900,4670600,5250,5250,5250,5250,0
20240910,140800,4670600,5250,5250,5250,5250,0
20240910,140700,4670600,5250,5250,5250,5250,1
20240910,140600,4665350,5250,5250,5250,5250,0
20240910,140500,4665350,5250,5250,5250,5250,0
20240910,140400,4665350,5250,5250,5250,5250,0
20240910,140300,4665350,5250,5250,5250,5250,0
20240910,140200,4665350,5250,5250,5250,5250,0
20240910,140100,4665350,5250,5250,5250,5250,0
20240910,140000,4665350,5250,5250,5250,5250,0
20240910,135900,4665350,5250,5250,5250,5250,0
20240910,135800,4665350,5250,5250,5250,5250,0
20240910,135700,4665350,5250,5250,5250,5250,0
20240910,135600,4665350,5250,5250,5250,5250,0
20240910,135500,4665350,5250,5250,5250,5250,0
20240910,135400,4665350,5250,5250,5250,5250,0
20240910,135300,4665350,5250,5250,5250,5250,0
20240910,135200,4665350,5250,5250,5250,5250,0
20240910,135100,4665350,5250,5250,5250,5250,0
20240910,135000,4665350,5250,5250,5250,5250,0
20240910,134900,4665350,5250,5250,5250,5250,20
20240910,134800,4560350,5250,5250,5250,5250,0
20240910,134700,4560350,5250,5250,5250,5250,0
20240910,134600,4560350,5250,5250,5250,5250,0
20240910,134500,4560350,5250,5250,5250,5250,0
20240910,134400,4560350,5250,5250,5250,5250,0
20240910,134300,4560350,5250,5250,5250,5250,0
20240910,134200,4560350,5250,5250,5250,5250,1
20240910,134100,4555100,5240,5240,5240,5240,0
20240910,134000,4555100,5240,5240,5240,5240,0
20240910,133900,4555100,5240,5240,5240,5240,0
20240910,133800,4555100,5240,5240,5240,5240,3
20240910,133700,4539380,5240,5240,5240,5240,3
20240910,133600,4523660,5240,5240,5240,5240,0
20240910,133500,4523660,5240,5240,5240,5240,0
20240910,133400,4523660,5240,5240,5240,5240,0
20240910,133300,4523660,5240,5240,5240,5240,0
20240910,133200,4523660,5240,5240,5240,5240,0
20240910,133100,4523660,5240,5240,5240,5240,0
20240910,133000,4523660,5240,5240,5240,5240,0
20240910,132900,4523660,5240,5240,5240,5240,0
20240910,132800,4523660,5240,5240,5240,5240,0
20240910,132700,4523660,5240,5240,5240,5240,0
20240910,132600,4523660,5240,5240,5240,5240,0
20240910,132500,4523660,5240,5240,5240,5240,2
20240910,132400,4513180,5240,5240,5240,5240,0
20240910,132300,4513180,5240,5240,5240,5240,0
20240910,132200,4513180,5240,5240,5240,5240,0
20240910,132100,4513180,5240,5240,5240,5240,0
20240910,132000,4513180,5240,5240,5240,5240,0
20240910,131900,4513180,5240,5240,5240,5240,0
20240910,131800,4513180,5240,5240,5240,5240,0
20240910,131700,4513180,5240,5240,5240,5240,0
20240910,131600,4513180,5240,5240,5240,5240,0
20240910,131500,4513180,5240,5240,5240,5240,2
20240910,131400,4502700,5220,5220,5220,5220,0
20240910,131300,4502700,5220,5230,5230,5220,135
20240910,131200,3797790,5250,5250,5250,5250,0
20240910,131100,3797790,5250,5250,5250,5250,0
20240910,131000,3797790,5250,5250,5250,5250,0
20240910,130900,3797790,5250,5250,5250,5250,0
20240910,130800,3797790,5250,5250,5250,5250,1
20240910,130700,3792540,5230,5230,5230,5230,1
20240910,130600,3787310,5250,5250,5250,5250,0
20240910,130500,3787310,5250,5250,5250,5250,0
20240910,130400,3787310,5250,5250,5250,5250,0
20240910,130300,3787310,5250,5250,5250,5250,0
20240910,130200,3787310,5250,5250,5250,5250,0
20240910,130100,3787310,5250,5250,5250,5250,1
20240910,130000,3782060,5230,5230,5230,5230,57
20240910,125900,3483950,5250,5250,5250,5250,0
20240910,125800,3483950,5250,5250,5250,5250,1
20240910,125700,3478700,5250,5250,5250,5250,0
20240910,125600,3478700,5250,5250,5250,5250,0
20240910,125500,3478700,5250,5250,5250,5250,0
20240910,125400,3478700,5250,5250,5250,5250,0
20240910,125300,3478700,5250,5250,5250,5250,0
20240910,125200,3478700,5250,5250,5250,5250,0
20240910,125100,3478700,5250,5250,5250,5250,0
20240910,125000,3478700,5250,5250,5250,5250,0
20240910,124900,3478700,5250,5250,5250,5250,0
20240910,124800,3478700,5250,5250,5250,5250,0
20240910,124700,3478700,5250,5250,5250,5250,0
20240910,124600,3478700,5250,5250,5250,5250,0
20240910,124500,3478700,5250,5250,5250,5250,0
20240910,124400,3478700,5250,5250,5250,5250,0
20240910,124300,3478700,5250,5250,5250,5250,0
20240910,124200,3478700,5250,5250,5250,5250,0
20240910,124100,3478700,5250,5250,5250,5250,0
20240910,124000,3478700,5250,5250,5250,5250,0
20240910,123900,3478700,5250,5250,5250,5250,10
20240910,123800,3426200,5250,5250,5250,5250,0
20240910,123700,3426200,5250,5250,5250,5250,0
20240910,123600,3426200,5250,5250,5250,5250,0
20240910,123500,3426200,5250,5250,5250,5250,0
20240910,123400,3426200,5250,5250,5250,5250,0
20240910,123300,3426200,5250,5250,5250,5250,0
20240910,123200,3426200,5250,5250,5250,5250,0
20240910,123100,3426200,5250,5250,5250,5250,0
20240910,123000,3426200,5250,5250,5250,5250,0
20240910,122900,3426200,5250,5250,5250,5250,0
20240910,122800,3426200,5250,5250,5250,5250,0
20240910,122700,3426200,5250,5250,5250,5250,0
20240910,122600,3426200,5250,5250,5250,5250,0
20240910,122500,3426200,5250,5250,5250,5250,0
20240910,122400,3426200,5250,5250,5250,5250,0
20240910,122300,3426200,5250,5250,5250,5250,0
20240910,122200,3426200,5250,5250,5250,5250,0
20240910,122100,3426200,5250,5250,5250,5250,0
20240910,122000,3426200,5250,5250,5250,5250,0
20240910,121900,3426200,5250,5250,5250,5250,0
20240910,121800,3426200,5250,5250,5250,5250,0
20240910,121700,3426200,5250,5250,5250,5250,0
20240910,121600,3426200,5250,5250,5250,5250,0
20240910,121500,3426200,5250,5250,5250,5250,0
20240910,121400,3426200,5250,5250,5250,5250,0
20240910,121300,3426200,5250,5250,5250,5250,0
20240910,121200,3426200,5250,5250,5250,5250,0
20240910,121100,3426200,5250,5250,5250,5250,0
20240910,121000,3426200,5250,5250,5250,5250,0
20240910,120900,3426200,5250,5250,5250,5250,0
20240910,120800,3426200,5250,5250,5250,5250,0
20240910,120700,3426200,5250,5250,5250,5250,0
20240910,120600,3426200,5250,5250,5250,5250,0
20240910,120500,3426200,5250,5250,5250,5250,0
20240910,120400,3426200,5250,5250,5250,5250,0
20240910,120300,3426200,5250,5250,5250,5250,0
20240910,120200,3426200,5250,5250,5250,5250,0
20240910,120100,3426200,5250,5250,5250,5250,0
20240910,120000,3426200,5250,5250,5250,5250,0
20240910,115900,3426200,5250,5250,5250,5250,0
20240910,115800,3426200,5250,5250,5250,5250,0
20240910,115700,3426200,5250,5250,5250,5250,0
20240910,115600,3426200,5250,5250,5250,5250,0
20240910,115500,3426200,5250,5250,5250,5250,0
20240910,115400,3426200,5250,5250,5250,5250,0
20240910,115300,3426200,5250,5250,5250,5250,0
20240910,115200,3426200,5250,5250,5250,5250,0
20240910,115100,3426200,5250,5250,5250,5250,0
20240910,115000,3426200,5250,5250,5250,5250,0
20240910,114900,3426200,5250,5250,5250,5250,0
20240910,114800,3426200,5250,5250,5250,5250,0
20240910,114700,3426200,5250,5250,5250,5250,0
20240910,114600,3426200,5250,5250,5250,5250,0
20240910,114500,3426200,5250,5250,5250,5250,0
20240910,114400,3426200,5250,5250,5250,5250,0
20240910,114300,3426200,5250,5250,5250,5250,2
20240910,114200,3415700,5250,5250,5250,5250,0
20240910,114100,3415700,5250,5250,5250,5250,0
20240910,114000,3415700,5250,5250,5250,5250,0
20240910,113900,3415700,5250,5250,5250,5250,0
20240910,113800,3415700,5250,5250,5250,5250,0
20240910,113700,3415700,5250,5250,5250,5250,0
20240910,113600,3415700,5250,5250,5250,5250,0
20240910,113500,3415700,5250,5250,5250,5250,0
20240910,113400,3415700,5250,5250,5250,5250,0
20240910,113300,3415700,5250,5250,5250,5250,0
20240910,113200,3415700,5250,5250,5250,5250,0
20240910,113100,3415700,5250,5250,5250,5250,0
20240910,113000,3415700,5250,5250,5250,5250,0
20240910,112900,3415700,5250,5250,5250,5250,0
20240910,112800,3415700,5250,5250,5250,5250,0
20240910,112700,3415700,5250,5250,5250,5250,0
20240910,112600,3415700,5250,5250,5250,5250,0
20240910,112500,3415700,5250,5250,5250,5250,0
20240910,112400,3415700,5250,5250,5250,5250,0
20240910,112300,3415700,5250,5250,5250,5250,0
20240910,112200,3415700,5250,5250,5250,5250,0
20240910,112100,3415700,5250,5250,5250,5250,0
20240910,112000,3415700,5250,5250,5250,5250,0
20240910,111900,3415700,5250,5250,5250,5250,0
20240910,111800,3415700,5250,5250,5250,5250,0
20240910,111700,3415700,5250,5250,5250,5250,0
20240910,111600,3415700,5250,5250,5250,5250,0
20240910,111500,3415700,5250,5250,5250,5250,1
20240910,111400,3410450,5260,5260,5260,5260,0
20240910,111300,3410450,5260,5260,5260,5260,0
20240910,111200,3410450,5260,5260,5260,5260,0
20240910,111100,3410450,5260,5260,5260,5260,0
20240910,111000,3410450,5260,5260,5260,5260,0
20240910,110900,3410450,5260,5260,5260,5260,0
20240910,110800,3410450,5260,5260,5260,5260,0
20240910,110700,3410450,5260,5260,5260,5260,0
20240910,110600,3410450,5260,5260,5260,5260,0
20240910,110500,3410450,5260,5260,5260,5260,0
20240910,110400,3410450,5260,5260,5260,5260,0
20240910,110300,3410450,5260,5260,5260,5260,0
20240910,110200,3410450,5260,5260,5260,5260,0
20240910,110100,3410450,5260,5260,5260,5260,0
20240910,110000,3410450,5260,5260,5260,5260,0
20240910,105900,3410450,5260,5260,5260,5260,0
20240910,105800,3410450,5260,5260,5260,5260,0
20240910,105700,3410450,5260,5260,5260,5260,0
20240910,105600,3410450,5260,5260,5260,5260,0
20240910,105500,3410450,5260,5260,5260,5260,0
20240910,105400,3410450,5260,5260,5260,5260,0
20240910,105300,3410450,5260,5260,5260,5260,0
20240910,105200,3410450,5260,5260,5260,5260,0
20240910,105100,3410450,5260,5260,5260,5260,0
20240910,105000,3410450,5260,5260,5260,5260,0
20240910,104900,3410450,5260,5260,5260,5260,0
20240910,104800,3410450,5260,5260,5260,5260,0
20240910,104700,3410450,5260,5260,5260,5260,0
20240910,104600,3410450,5260,5260,5260,5260,0
20240910,104500,3410450,5260,5260,5260,5260,0
20240910,104400,3410450,5260,5260,5260,5260,0
20240910,104300,3410450,5260,5260,5260,5260,0
20240910,104200,3410450,5260,5260,5260,5260,0
20240910,104100,3410450,5260,5260,5260,5260,0
20240910,104000,3410450,5260,5260,5260,5260,0
20240910,103900,3410450,5260,5260,5260,5260,0
20240910,103800,3410450,5260,5260,5260,5260,0
20240910,103700,3410450,5260,5260,5260,5260,0
20240910,103600,3410450,5260,5260,5260,5260,0
20240910,103500,3410450,5260,5260,5260,5260,0
20240910,103400,3410450,5260,5260,5260,5260,0
20240910,103300,3410450,5260,5260,5260,5260,0
20240910,103200,3410450,5260,5260,5260,5260,0
20240910,103100,3410450,5260,5260,5260,5260,0
20240910,103000,3410450,5260,5260,5260,5260,0
20240910,102900,3410450,5260,5260,5260,5260,0
20240910,102800,3410450,5260,5260,5260,5260,0
20240910,102700,3410450,5260,5260,5260,5260,3
20240910,102600,3394670,5260,5260,5260,5260,0
20240910,102500,3394670,5260,5260,5260,5260,0
20240910,102400,3394670,5260,5260,5260,5260,0
20240910,102300,3394670,5260,5260,5260,5260,0
20240910,102200,3394670,5260,5260,5260,5260,0
20240910,102100,3394670,5260,5260,5260,5260,0
20240910,102000,3394670,5260,5270,5270,5260,50
20240910,101900,3131660,5270,5270,5270,5270,0
20240910,101800,3131660,5270,5270,5270,5270,1
20240910,101700,3126390,5260,5260,5260,5260,0
20240910,101600,3126390,5260,5260,5260,5260,0
20240910,101500,3126390,5260,5260,5260,5260,0
20240910,101400,3126390,5260,5260,5260,5260,0
20240910,101300,3126390,5260,5260,5260,5260,0
20240910,101200,3126390,5260,5260,5260,5260,0
20240910,101100,3126390,5260,5260,5260,5260,0
20240910,101000,3126390,5260,5260,5260,5260,0
20240910,100900,3126390,5260,5260,5260,5260,6
20240910,100800,3094830,5260,5260,5260,5260,0
20240910,100700,3094830,5260,5260,5260,5260,0
20240910,100600,3094830,5260,5260,5260,5260,0
20240910,100500,3094830,5260,5260,5260,5260,0
20240910,100400,3094830,5260,5260,5260,5260,1
20240910,100300,3089570,5260,5260,5260,5260,0
20240910,100200,3089570,5260,5260,5260,5260,0
20240910,100100,3089570,5260,5260,5260,5260,0
20240910,100000,3089570,5260,5260,5260,5260,0
20240910,095900,3089570,5260,5260,5260,5260,0
20240910,095800,3089570,5260,5260,5260,5260,0
20240910,095700,3089570,5260,5260,5260,5260,0
20240910,095600,3089570,5260,5260,5260,5260,0
20240910,095500,3089570,5260,5260,5260,5260,0
20240910,095400,3089570,5260,5260,5260,5260,0
20240910,095300,3089570,5260,5260,5260,5260,0
20240910,095200,3089570,5260,5260,5260,5260,0
20240910,095100,3089570,5260,5260,5260,5260,0
20240910,095000,3089570,5260,5260,5260,5260,0
20240910,094900,3089570,5260,5260,5260,5260,0
20240910,094800,3089570,5260,5260,5260,5260,0
20240910,094700,3089570,5260,5260,5260,5260,50
20240910,094600,2826570,5260,5260,5260,5260,0
20240910,094500,2826570,5260,5260,5260,5260,1
20240910,094400,2821310,5260,5260,5260,5260,0
20240910,094300,2821310,5260,5260,5260,5260,9
20240910,094200,2773970,5260,5260,5260,5260,0
20240910,094100,2773970,5260,5260,5260,5260,1
20240910,094000,2768710,5260,5260,5260,5260,1
20240910,093900,2763450,5260,5250,5260,5250,2
20240910,093800,2752940,5250,5250,5250,5250,33
20240910,093700,2579690,5250,5250,5250,5250,0
20240910,093600,2579690,5250,5250,5250,5250,0
20240910,093500,2579690,5250,5250,5250,5250,0
20240910,093400,2579690,5250,5250,5250,5250,0
20240910,093300,2579690,5250,5250,5250,5250,0
20240910,093200,2579690,5250,5250,5250,5250,0
20240910,093100,2579690,5250,5250,5250,5250,0
20240910,093000,2579690,5250,5250,5250,5250,6
20240910,092900,2548190,5250,5250,5250,5250,0
20240910,092800,2548190,5250,5250,5250,5250,3
20240910,092700,2532440,5250,5250,5250,5250,100
20240910,092600,2007440,5250,5250,5250,5250,0
20240910,092500,2007440,5250,5250,5250,5250,0
20240910,092400,2007440,5250,5250,5250,5250,0
20240910,092300,2007440,5250,5250,5250,5250,0
20240910,092200,2007440,5250,5250,5250,5250,0
20240910,092100,2007440,5250,5250,5250,5250,0
20240910,092000,2007440,5250,5250,5250,5250,0
20240910,091900,2007440,5250,5250,5250,5250,0
20240910,091800,2007440,5250,5250,5250,5250,1
20240910,091700,2002190,5210,5210,5210,5210,1
20240910,091600,1996980,5250,5250,5250,5250,1
20240910,091500,1991730,5250,5250,5250,5250,35
20240910,091400,1807980,5250,5250,5250,5250,0
20240910,091300,1807980,5250,5250,5250,5250,0
20240910,091200,1807980,5250,5250,5250,5250,0
20240910,091100,1807980,5250,5250,5250,5250,0
20240910,091000,1807980,5250,5250,5250,5250,1
20240910,090900,1802730,5210,5210,5210,5210,100
20240910,090800,1281730,5290,5250,5290,5250,189
20240910,090700,285660,5290,5290,5290,5290,0
20240910,090600,285660,5290,5290,5290,5290,0
20240910,090500,285660,5290,5290,5290,5290,0
20240910,090400,285660,5290,5290,5290,5290,0
20240910,090300,285660,5290,5290,5290,5290,0
20240910,090200,285660,5290,5290,5290,5290,0
20240910,090100,285660,5290,5290,5290,5290,0
20240910,090000,285660,5290,5290,5290,5290,54