KissMeData/435620/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,212700,86674300,10260,10260,10260,10260,176
20240903,212600,86674300,10260,10260,10260,10260,0
20240903,212500,86674300,10260,10260,10260,10260,0
20240903,212400,86674300,10260,10260,10260,10260,0
20240903,212300,86674300,10260,10260,10260,10260,0
20240903,212200,86674300,10260,10260,10260,10260,0
20240903,212100,86674300,10260,10260,10260,10260,0
20240903,212000,86674300,10260,10260,10260,10260,0
20240903,211900,86674300,10260,10260,10260,10260,0
20240903,211800,86674300,10260,10260,10260,10260,0
20240903,211700,86674300,10260,10260,10260,10260,0
20240903,211600,86674300,10260,10260,10260,10260,0
20240903,211500,86674300,10260,10260,10260,10260,0
20240903,211400,86674300,10260,10260,10260,10260,0
20240903,211300,86674300,10260,10260,10260,10260,0
20240903,211200,86674300,10260,10260,10260,10260,0
20240903,211100,86674300,10260,10260,10260,10260,0
20240903,211000,86674300,10260,10260,10260,10260,0
20240903,210900,86674300,10260,10260,10260,10260,0
20240903,210800,86674300,10260,10260,10260,10260,0
20240903,210700,86674300,10260,10260,10260,10260,0
20240903,210600,86674300,10260,10260,10260,10260,0
20240903,210500,86674300,10260,10260,10260,10260,0
20240903,210400,86674300,10260,10260,10260,10260,0
20240903,210300,86674300,10260,10260,10260,10260,0
20240903,210200,86674300,10260,10260,10260,10260,0
20240903,210100,86674300,10260,10260,10260,10260,0
20240903,210000,86674300,10260,10260,10260,10260,0
20240903,205900,86674300,10260,10260,10260,10260,0
20240903,205800,86674300,10260,10260,10260,10260,0
20240903,205700,86674300,10260,10260,10260,10260,176
20240903,205600,86674300,10260,10260,10260,10260,0
20240903,205500,86674300,10260,10260,10260,10260,0
20240903,205400,86674300,10260,10260,10260,10260,0
20240903,205300,86674300,10260,10260,10260,10260,0
20240903,205200,86674300,10260,10260,10260,10260,0
20240903,205100,86674300,10260,10260,10260,10260,0
20240903,205000,86674300,10260,10260,10260,10260,0
20240903,204900,86674300,10260,10260,10260,10260,0
20240903,204800,86674300,10260,10260,10260,10260,0
20240903,204700,86674300,10260,10260,10260,10260,0
20240903,204600,86674300,10260,10260,10260,10260,0
20240903,204500,86674300,10260,10260,10260,10260,0
20240903,204400,86674300,10260,10260,10260,10260,0
20240903,204300,86674300,10260,10260,10260,10260,0
20240903,204200,86674300,10260,10260,10260,10260,0
20240903,204100,86674300,10260,10260,10260,10260,0
20240903,204000,86674300,10260,10260,10260,10260,0
20240903,203900,86674300,10260,10260,10260,10260,0
20240903,203800,86674300,10260,10260,10260,10260,0
20240903,203700,86674300,10260,10260,10260,10260,0
20240903,203600,86674300,10260,10260,10260,10260,0
20240903,203500,86674300,10260,10260,10260,10260,0
20240903,203400,86674300,10260,10260,10260,10260,0
20240903,203300,86674300,10260,10260,10260,10260,0
20240903,203200,86674300,10260,10260,10260,10260,0
20240903,203100,86674300,10260,10260,10260,10260,0
20240903,203000,86674300,10260,10260,10260,10260,0
20240903,202900,86674300,10260,10260,10260,10260,0
20240903,202800,86674300,10260,10260,10260,10260,0
20240903,202700,86674300,10260,10260,10260,10260,176
20240903,202600,86674300,10260,10260,10260,10260,0
20240903,202500,86674300,10260,10260,10260,10260,0
20240903,202400,86674300,10260,10260,10260,10260,0
20240903,202300,86674300,10260,10260,10260,10260,0
20240903,202200,86674300,10260,10260,10260,10260,0
20240903,202100,86674300,10260,10260,10260,10260,0
20240903,202000,86674300,10260,10260,10260,10260,0
20240903,201900,86674300,10260,10260,10260,10260,0
20240903,201800,86674300,10260,10260,10260,10260,0
20240903,201700,86674300,10260,10260,10260,10260,0
20240903,201600,86674300,10260,10260,10260,10260,0
20240903,201500,86674300,10260,10260,10260,10260,0
20240903,201400,86674300,10260,10260,10260,10260,0
20240903,201300,86674300,10260,10260,10260,10260,0
20240903,201200,86674300,10260,10260,10260,10260,0
20240903,201100,86674300,10260,10260,10260,10260,0
20240903,201000,86674300,10260,10260,10260,10260,0
20240903,200900,86674300,10260,10260,10260,10260,0
20240903,200800,86674300,10260,10260,10260,10260,0
20240903,200700,86674300,10260,10260,10260,10260,0
20240903,200600,86674300,10260,10260,10260,10260,0
20240903,200500,86674300,10260,10260,10260,10260,0
20240903,200400,86674300,10260,10260,10260,10260,0
20240903,200300,86674300,10260,10260,10260,10260,0
20240903,200200,86674300,10260,10260,10260,10260,0
20240903,200100,86674300,10260,10260,10260,10260,0
20240903,200000,86674300,10260,10260,10260,10260,0
20240903,195900,86674300,10260,10260,10260,10260,0
20240903,195800,86674300,10260,10260,10260,10260,0
20240903,195700,86674300,10260,10260,10260,10260,176
20240903,195600,86674300,10260,10260,10260,10260,0
20240903,195500,86674300,10260,10260,10260,10260,0
20240903,195400,86674300,10260,10260,10260,10260,0
20240903,195300,86674300,10260,10260,10260,10260,0
20240903,195200,86674300,10260,10260,10260,10260,0
20240903,195100,86674300,10260,10260,10260,10260,0
20240903,195000,86674300,10260,10260,10260,10260,0
20240903,194900,86674300,10260,10260,10260,10260,0
20240903,194800,86674300,10260,10260,10260,10260,0
20240903,194700,86674300,10260,10260,10260,10260,0
20240903,194600,86674300,10260,10260,10260,10260,0
20240903,194500,86674300,10260,10260,10260,10260,0
20240903,194400,86674300,10260,10260,10260,10260,0
20240903,194300,86674300,10260,10260,10260,10260,0
20240903,194200,86674300,10260,10260,10260,10260,0
20240903,194100,86674300,10260,10260,10260,10260,0
20240903,194000,86674300,10260,10260,10260,10260,0
20240903,193900,86674300,10260,10260,10260,10260,0
20240903,193800,86674300,10260,10260,10260,10260,0
20240903,193700,86674300,10260,10260,10260,10260,0
20240903,193600,86674300,10260,10260,10260,10260,0
20240903,193500,86674300,10260,10260,10260,10260,0
20240903,193400,86674300,10260,10260,10260,10260,0
20240903,193300,86674300,10260,10260,10260,10260,0
20240903,193200,86674300,10260,10260,10260,10260,0
20240903,193100,86674300,10260,10260,10260,10260,0
20240903,193000,86674300,10260,10260,10260,10260,0
20240903,192900,86674300,10260,10260,10260,10260,0
20240903,192800,86674300,10260,10260,10260,10260,0
20240903,192700,86674300,10260,10260,10260,10260,176
20240903,192600,86674300,10260,10260,10260,10260,0
20240903,192500,86674300,10260,10260,10260,10260,0
20240903,192400,86674300,10260,10260,10260,10260,0
20240903,192300,86674300,10260,10260,10260,10260,0
20240903,192200,86674300,10260,10260,10260,10260,0
20240903,192100,86674300,10260,10260,10260,10260,0
20240903,192000,86674300,10260,10260,10260,10260,0
20240903,191900,86674300,10260,10260,10260,10260,0
20240903,191800,86674300,10260,10260,10260,10260,0
20240903,191700,86674300,10260,10260,10260,10260,0
20240903,191600,86674300,10260,10260,10260,10260,0
20240903,191500,86674300,10260,10260,10260,10260,0
20240903,191400,86674300,10260,10260,10260,10260,0
20240903,191300,86674300,10260,10260,10260,10260,0
20240903,191200,86674300,10260,10260,10260,10260,0
20240903,191100,86674300,10260,10260,10260,10260,0
20240903,191000,86674300,10260,10260,10260,10260,0
20240903,190900,86674300,10260,10260,10260,10260,0
20240903,190800,86674300,10260,10260,10260,10260,0
20240903,190700,86674300,10260,10260,10260,10260,0
20240903,190600,86674300,10260,10260,10260,10260,0
20240903,190500,86674300,10260,10260,10260,10260,0
20240903,190400,86674300,10260,10260,10260,10260,0
20240903,190300,86674300,10260,10260,10260,10260,0
20240903,190200,86674300,10260,10260,10260,10260,0
20240903,190100,86674300,10260,10260,10260,10260,0
20240903,190000,86674300,10260,10260,10260,10260,0
20240903,185900,86674300,10260,10260,10260,10260,0
20240903,185800,86674300,10260,10260,10260,10260,0
20240903,185700,86674300,10260,10260,10260,10260,176
20240903,185600,86674300,10260,10260,10260,10260,0
20240903,185500,86674300,10260,10260,10260,10260,0
20240903,185400,86674300,10260,10260,10260,10260,0
20240903,185300,86674300,10260,10260,10260,10260,0
20240903,185200,86674300,10260,10260,10260,10260,0
20240903,185100,86674300,10260,10260,10260,10260,0
20240903,185000,86674300,10260,10260,10260,10260,0
20240903,184900,86674300,10260,10260,10260,10260,0
20240903,184800,86674300,10260,10260,10260,10260,0
20240903,184700,86674300,10260,10260,10260,10260,0
20240903,184600,86674300,10260,10260,10260,10260,0
20240903,184500,86674300,10260,10260,10260,10260,0
20240903,184400,86674300,10260,10260,10260,10260,0
20240903,184300,86674300,10260,10260,10260,10260,0
20240903,184200,86674300,10260,10260,10260,10260,0
20240903,184100,86674300,10260,10260,10260,10260,0
20240903,184000,86674300,10260,10260,10260,10260,0
20240903,183900,86674300,10260,10260,10260,10260,0
20240903,183800,86674300,10260,10260,10260,10260,0
20240903,183700,86674300,10260,10260,10260,10260,0
20240903,183600,86674300,10260,10260,10260,10260,0
20240903,183500,86674300,10260,10260,10260,10260,0
20240903,183400,86674300,10260,10260,10260,10260,0
20240903,183300,86674300,10260,10260,10260,10260,0
20240903,183200,86674300,10260,10260,10260,10260,0
20240903,183100,86674300,10260,10260,10260,10260,0
20240903,183000,86674300,10260,10260,10260,10260,0
20240903,182900,86674300,10260,10260,10260,10260,0
20240903,182800,86674300,10260,10260,10260,10260,0
20240903,182700,86674300,10260,10260,10260,10260,176
20240903,182600,86674300,10260,10260,10260,10260,0
20240903,182500,86674300,10260,10260,10260,10260,0
20240903,182400,86674300,10260,10260,10260,10260,0
20240903,182300,86674300,10260,10260,10260,10260,0
20240903,182200,86674300,10260,10260,10260,10260,0
20240903,182100,86674300,10260,10260,10260,10260,0
20240903,182000,86674300,10260,10260,10260,10260,0
20240903,181900,86674300,10260,10260,10260,10260,0
20240903,181800,86674300,10260,10260,10260,10260,0
20240903,181700,86674300,10260,10260,10260,10260,0
20240903,181600,86674300,10260,10260,10260,10260,0
20240903,181500,86674300,10260,10260,10260,10260,0
20240903,181400,86674300,10260,10260,10260,10260,0
20240903,181300,86674300,10260,10260,10260,10260,0
20240903,181200,86674300,10260,10260,10260,10260,0
20240903,181100,86674300,10260,10260,10260,10260,0
20240903,181000,86674300,10260,10260,10260,10260,0
20240903,180900,86674300,10260,10260,10260,10260,0
20240903,180800,86674300,10260,10260,10260,10260,0
20240903,180700,86674300,10260,10260,10260,10260,0
20240903,180600,86674300,10260,10260,10260,10260,0
20240903,180500,86674300,10260,10260,10260,10260,0
20240903,180400,86674300,10260,10260,10260,10260,0
20240903,180300,86674300,10260,10260,10260,10260,0
20240903,180200,86674300,10260,10260,10260,10260,0
20240903,180100,86674300,10260,10260,10260,10260,0
20240903,180000,86674300,10260,10260,10260,10260,0
20240903,175900,86674300,10260,10260,10260,10260,0
20240903,175800,86674300,10260,10260,10260,10260,0
20240903,175700,86674300,10260,10260,10260,10260,176
20240903,175600,86674300,10260,10260,10260,10260,0
20240903,175500,86674300,10260,10260,10260,10260,0
20240903,175400,86674300,10260,10260,10260,10260,0
20240903,175300,86674300,10260,10260,10260,10260,0
20240903,175200,86674300,10260,10260,10260,10260,0
20240903,175100,86674300,10260,10260,10260,10260,0
20240903,175000,86674300,10260,10260,10260,10260,0
20240903,174900,86674300,10260,10260,10260,10260,0
20240903,174800,86674300,10260,10260,10260,10260,0
20240903,174700,86674300,10260,10260,10260,10260,0
20240903,174600,86674300,10260,10260,10260,10260,0
20240903,174500,86674300,10260,10260,10260,10260,0
20240903,174400,86674300,10260,10260,10260,10260,0
20240903,174300,86674300,10260,10260,10260,10260,0
20240903,174200,86674300,10260,10260,10260,10260,0
20240903,174100,86674300,10260,10260,10260,10260,0
20240903,174000,86674300,10260,10260,10260,10260,0
20240903,173900,86674300,10260,10260,10260,10260,0
20240903,173800,86674300,10260,10260,10260,10260,0
20240903,173700,86674300,10260,10260,10260,10260,0
20240903,173600,86674300,10260,10260,10260,10260,0
20240903,173500,86674300,10260,10260,10260,10260,0
20240903,173400,86674300,10260,10260,10260,10260,0
20240903,173300,86674300,10260,10260,10260,10260,0
20240903,173200,86674300,10260,10260,10260,10260,0
20240903,173100,86674300,10260,10260,10260,10260,0
20240903,173000,86674300,10260,10260,10260,10260,0
20240903,172900,86674300,10260,10260,10260,10260,0
20240903,172800,86674300,10260,10260,10260,10260,0
20240903,172700,86674300,10260,10260,10260,10260,176
20240903,172600,86674300,10260,10260,10260,10260,0
20240903,172500,86674300,10260,10260,10260,10260,0
20240903,172400,86674300,10260,10260,10260,10260,0
20240903,172300,86674300,10260,10260,10260,10260,0
20240903,172200,86674300,10260,10260,10260,10260,0
20240903,172100,86674300,10260,10260,10260,10260,0
20240903,172000,86674300,10260,10260,10260,10260,0
20240903,171900,86674300,10260,10260,10260,10260,0
20240903,171800,86674300,10260,10260,10260,10260,0
20240903,171700,86674300,10260,10260,10260,10260,0
20240903,171600,86674300,10260,10260,10260,10260,0
20240903,171500,86674300,10260,10260,10260,10260,0
20240903,171400,86674300,10260,10260,10260,10260,0
20240903,171300,86674300,10260,10260,10260,10260,0
20240903,171200,86674300,10260,10260,10260,10260,0
20240903,171100,86674300,10260,10260,10260,10260,0
20240903,171000,86674300,10260,10260,10260,10260,0
20240903,170900,86674300,10260,10260,10260,10260,0
20240903,170800,86674300,10260,10260,10260,10260,0
20240903,170700,86674300,10260,10260,10260,10260,0
20240903,170600,86674300,10260,10260,10260,10260,0
20240903,170500,86674300,10260,10260,10260,10260,0
20240903,170400,86674300,10260,10260,10260,10260,0
20240903,170300,86674300,10260,10260,10260,10260,0
20240903,170200,86674300,10260,10260,10260,10260,0
20240903,170100,86674300,10260,10260,10260,10260,0
20240903,170000,86674300,10260,10260,10260,10260,0
20240903,165900,86674300,10260,10260,10260,10260,0
20240903,165800,86674300,10260,10260,10260,10260,0
20240903,165700,86674300,10260,10260,10260,10260,176
20240903,165600,86674300,10260,10260,10260,10260,0
20240903,165500,86674300,10260,10260,10260,10260,0
20240903,165400,86674300,10260,10260,10260,10260,0
20240903,165300,86674300,10260,10260,10260,10260,0
20240903,165200,86674300,10260,10260,10260,10260,0
20240903,165100,86674300,10260,10260,10260,10260,0
20240903,165000,86674300,10260,10260,10260,10260,0
20240903,164900,86674300,10260,10260,10260,10260,0
20240903,164800,86674300,10260,10260,10260,10260,0
20240903,164700,86674300,10260,10260,10260,10260,0
20240903,164600,86674300,10260,10260,10260,10260,0
20240903,164500,86674300,10260,10260,10260,10260,0
20240903,164400,86674300,10260,10260,10260,10260,0
20240903,164300,86674300,10260,10260,10260,10260,0
20240903,164200,86674300,10260,10260,10260,10260,0
20240903,164100,86674300,10260,10260,10260,10260,0
20240903,164000,86674300,10260,10260,10260,10260,0
20240903,163900,86674300,10260,10260,10260,10260,0
20240903,163800,86674300,10260,10260,10260,10260,0
20240903,163700,86674300,10260,10260,10260,10260,0
20240903,163600,86674300,10260,10260,10260,10260,0
20240903,163500,86674300,10260,10260,10260,10260,0
20240903,163400,86674300,10260,10260,10260,10260,0
20240903,163300,86674300,10260,10260,10260,10260,0
20240903,163200,86674300,10260,10260,10260,10260,0
20240903,163100,86674300,10260,10260,10260,10260,0
20240903,163000,86674300,10260,10260,10260,10260,0
20240903,162900,86674300,10260,10260,10260,10260,0
20240903,162800,86674300,10260,10260,10260,10260,0
20240903,162700,86674300,10260,10260,10260,10260,176
20240903,162600,86674300,10260,10260,10260,10260,0
20240903,162500,86674300,10260,10260,10260,10260,0
20240903,162400,86674300,10260,10260,10260,10260,0
20240903,162300,86674300,10260,10260,10260,10260,0
20240903,162200,86674300,10260,10260,10260,10260,0
20240903,162100,86674300,10260,10260,10260,10260,0
20240903,162000,86674300,10260,10260,10260,10260,0
20240903,161900,86674300,10260,10260,10260,10260,0
20240903,161800,86674300,10260,10260,10260,10260,0
20240903,161700,86674300,10260,10260,10260,10260,0
20240903,161600,86674300,10260,10260,10260,10260,0
20240903,161500,86674300,10260,10260,10260,10260,0
20240903,161400,86674300,10260,10260,10260,10260,0
20240903,161300,86674300,10260,10260,10260,10260,0
20240903,161200,86674300,10260,10260,10260,10260,0
20240903,161100,86674300,10260,10260,10260,10260,0
20240903,161000,86674300,10260,10260,10260,10260,0
20240903,160900,86674300,10260,10260,10260,10260,0
20240903,160800,86674300,10260,10260,10260,10260,0
20240903,160700,86674300,10260,10260,10260,10260,0
20240903,160600,86674300,10260,10260,10260,10260,0
20240903,160500,86674300,10260,10260,10260,10260,0
20240903,160400,86674300,10260,10260,10260,10260,0
20240903,160300,86674300,10260,10260,10260,10260,0
20240903,160200,86674300,10260,10260,10260,10260,0
20240903,160100,86674300,10260,10260,10260,10260,0
20240903,160000,86674300,10260,10260,10260,10260,0
20240903,155900,86674300,10260,10260,10260,10260,0
20240903,155800,86674300,10260,10260,10260,10260,0
20240903,155700,86674300,10260,10260,10260,10260,176
20240903,155600,86674300,10260,10260,10260,10260,0
20240903,155500,86674300,10260,10260,10260,10260,0
20240903,155400,86674300,10260,10260,10260,10260,0
20240903,155300,86674300,10260,10260,10260,10260,0
20240903,155200,86674300,10260,10260,10260,10260,0
20240903,155100,86674300,10260,10260,10260,10260,0
20240903,155000,86674300,10260,10260,10260,10260,0
20240903,154900,86674300,10260,10260,10260,10260,0
20240903,154800,86674300,10260,10260,10260,10260,0
20240903,154700,86674300,10260,10260,10260,10260,0
20240903,154600,86674300,10260,10260,10260,10260,0
20240903,154500,86674300,10260,10260,10260,10260,0
20240903,154400,86674300,10260,10260,10260,10260,0
20240903,154300,86674300,10260,10260,10260,10260,0
20240903,154200,86674300,10260,10260,10260,10260,0
20240903,154100,86674300,10260,10260,10260,10260,0
20240903,154000,86674300,10260,10260,10260,10260,0
20240903,153900,86674300,10260,10260,10260,10260,0
20240903,153800,86674300,10260,10260,10260,10260,0
20240903,153700,86674300,10260,10260,10260,10260,0
20240903,153600,86674300,10260,10260,10260,10260,0
20240903,153500,86674300,10260,10260,10260,10260,0
20240903,153400,86674300,10260,10260,10260,10260,0
20240903,153300,86674300,10260,10260,10260,10260,0
20240903,153200,86674300,10260,10260,10260,10260,0
20240903,153100,86674300,10260,10260,10260,10260,0
20240903,153000,86674300,10260,10260,10260,10260,176
20240903,152900,84868540,10260,10260,10260,10260,0
20240903,152800,84868540,10260,10260,10260,10260,0
20240903,152700,84868540,10260,10260,10260,10260,0
20240903,152600,84868540,10260,10260,10260,10260,0
20240903,152500,84868540,10260,10260,10260,10260,0
20240903,152400,84868540,10260,10260,10260,10260,0
20240903,152300,84868540,10260,10260,10260,10260,0
20240903,152200,84868540,10260,10260,10260,10260,0
20240903,152100,84868540,10260,10260,10260,10260,0
20240903,152000,84868540,10260,10260,10260,10260,0
20240903,151900,84868540,10260,10260,10260,10260,0
20240903,151800,84868540,10260,10250,10260,10250,944
20240903,151700,75183140,10250,10250,10250,10250,0
20240903,151600,75183140,10250,10250,10250,10250,0
20240903,151500,75183140,10250,10250,10250,10250,0
20240903,151400,75183140,10250,10250,10250,10250,0
20240903,151300,75183140,10250,10250,10250,10250,0
20240903,151200,75183140,10250,10250,10250,10250,4
20240903,151100,75142140,10250,10250,10250,10250,0
20240903,151000,75142140,10250,10250,10250,10250,0
20240903,150900,75142140,10250,10250,10250,10250,0
20240903,150800,75142140,10250,10250,10250,10250,0
20240903,150700,75142140,10250,10250,10250,10250,0
20240903,150600,75142140,10250,10250,10250,10250,0
20240903,150500,75142140,10250,10250,10250,10250,0
20240903,150400,75142140,10250,10250,10250,10250,0
20240903,150300,75142140,10250,10250,10250,10250,0
20240903,150200,75142140,10250,10250,10250,10250,766
20240903,150100,67290640,10250,10250,10250,10250,0
20240903,150000,67290640,10250,10250,10250,10250,0
20240903,145900,67290640,10250,10250,10250,10250,0
20240903,145800,67290640,10250,10250,10250,10250,0
20240903,145700,67290640,10250,10250,10250,10250,0
20240903,145600,67290640,10250,10250,10250,10250,0
20240903,145500,67290640,10250,10250,10250,10250,0
20240903,145400,67290640,10250,10250,10250,10250,0
20240903,145300,67290640,10250,10250,10250,10250,0
20240903,145200,67290640,10250,10250,10250,10250,0
20240903,145100,67290640,10250,10250,10250,10250,0
20240903,145000,67290640,10250,10250,10250,10250,0
20240903,144900,67290640,10250,10250,10250,10250,0
20240903,144800,67290640,10250,10250,10250,10250,0
20240903,144700,67290640,10250,10250,10250,10250,0
20240903,144600,67290640,10250,10250,10250,10250,0
20240903,144500,67290640,10250,10250,10250,10250,1000
20240903,144400,57040640,10250,10250,10250,10250,1000
20240903,144300,46790640,10250,10250,10250,10250,0
20240903,144200,46790640,10250,10250,10250,10250,0
20240903,144100,46790640,10250,10250,10250,10250,0
20240903,144000,46790640,10250,10250,10250,10250,0
20240903,143900,46790640,10250,10250,10250,10250,0
20240903,143800,46790640,10250,10250,10250,10250,0
20240903,143700,46790640,10250,10250,10250,10250,0
20240903,143600,46790640,10250,10250,10250,10250,0
20240903,143500,46790640,10250,10250,10250,10250,0
20240903,143400,46790640,10250,10250,10250,10250,0
20240903,143300,46790640,10250,10250,10250,10250,0
20240903,143200,46790640,10250,10250,10250,10250,0
20240903,143100,46790640,10250,10250,10250,10250,0
20240903,143000,46790640,10250,10250,10250,10250,0
20240903,142900,46790640,10250,10250,10250,10250,0
20240903,142800,46790640,10250,10250,10250,10250,0
20240903,142700,46790640,10250,10250,10250,10250,0
20240903,142600,46790640,10250,10250,10250,10250,0
20240903,142500,46790640,10250,10250,10250,10250,0
20240903,142400,46790640,10250,10250,10250,10250,0
20240903,142300,46790640,10250,10250,10250,10250,0
20240903,142200,46790640,10250,10250,10250,10250,0
20240903,142100,46790640,10250,10250,10250,10250,0
20240903,142000,46790640,10250,10250,10250,10250,0
20240903,141900,46790640,10250,10250,10250,10250,0
20240903,141800,46790640,10250,10250,10250,10250,0
20240903,141700,46790640,10250,10250,10250,10250,0
20240903,141600,46790640,10250,10250,10250,10250,0
20240903,141500,46790640,10250,10250,10250,10250,0
20240903,141400,46790640,10250,10250,10250,10250,0
20240903,141300,46790640,10250,10250,10250,10250,0
20240903,141200,46790640,10250,10250,10250,10250,0
20240903,141100,46790640,10250,10250,10250,10250,0
20240903,141000,46790640,10250,10250,10250,10250,0
20240903,140900,46790640,10250,10250,10250,10250,0
20240903,140800,46790640,10250,10250,10250,10250,0
20240903,140700,46790640,10250,10250,10250,10250,0
20240903,140600,46790640,10250,10250,10250,10250,0
20240903,140500,46790640,10250,10250,10250,10250,0
20240903,140400,46790640,10250,10250,10250,10250,0
20240903,140300,46790640,10250,10250,10250,10250,0
20240903,140200,46790640,10250,10250,10250,10250,0
20240903,140100,46790640,10250,10250,10250,10250,0
20240903,140000,46790640,10250,10250,10250,10250,0
20240903,135900,46790640,10250,10250,10250,10250,0
20240903,135800,46790640,10250,10250,10250,10250,0
20240903,135700,46790640,10250,10250,10250,10250,0
20240903,135600,46790640,10250,10250,10250,10250,0
20240903,135500,46790640,10250,10250,10250,10250,0
20240903,135400,46790640,10250,10250,10250,10250,0
20240903,135300,46790640,10250,10250,10250,10250,0
20240903,135200,46790640,10250,10250,10250,10250,0
20240903,135100,46790640,10250,10250,10250,10250,0
20240903,135000,46790640,10250,10250,10250,10250,0
20240903,134900,46790640,10250,10250,10250,10250,0
20240903,134800,46790640,10250,10250,10250,10250,2300
20240903,134700,23215640,10260,10260,10260,10260,0
20240903,134600,23215640,10260,10260,10260,10260,0
20240903,134500,23215640,10260,10260,10260,10260,0
20240903,134400,23215640,10260,10260,10260,10260,0
20240903,134300,23215640,10260,10260,10260,10260,0
20240903,134200,23215640,10260,10260,10260,10260,0
20240903,134100,23215640,10260,10260,10260,10260,0
20240903,134000,23215640,10260,10260,10260,10260,0
20240903,133900,23215640,10260,10260,10260,10260,0
20240903,133800,23215640,10260,10260,10260,10260,0
20240903,133700,23215640,10260,10260,10260,10260,0
20240903,133600,23215640,10260,10260,10260,10260,0
20240903,133500,23215640,10260,10260,10260,10260,0
20240903,133400,23215640,10260,10260,10260,10260,0
20240903,133300,23215640,10260,10260,10260,10260,0
20240903,133200,23215640,10260,10260,10260,10260,0
20240903,133100,23215640,10260,10260,10260,10260,0
20240903,133000,23215640,10260,10260,10260,10260,0
20240903,132900,23215640,10260,10260,10260,10260,0
20240903,132800,23215640,10260,10260,10260,10260,0
20240903,132700,23215640,10260,10260,10260,10260,0
20240903,132600,23215640,10260,10260,10260,10260,0
20240903,132500,23215640,10260,10260,10260,10260,0
20240903,132400,23215640,10260,10260,10260,10260,0
20240903,132300,23215640,10260,10260,10260,10260,0
20240903,132200,23215640,10260,10260,10260,10260,0
20240903,132100,23215640,10260,10260,10260,10260,0
20240903,132000,23215640,10260,10260,10260,10260,0
20240903,131900,23215640,10260,10260,10260,10260,0
20240903,131800,23215640,10260,10260,10260,10260,0
20240903,131700,23215640,10260,10260,10260,10260,0
20240903,131600,23215640,10260,10260,10260,10260,0
20240903,131500,23215640,10260,10260,10260,10260,0
20240903,131400,23215640,10260,10260,10260,10260,0
20240903,131300,23215640,10260,10260,10260,10260,0
20240903,131200,23215640,10260,10260,10260,10260,0
20240903,131100,23215640,10260,10260,10260,10260,0
20240903,131000,23215640,10260,10260,10260,10260,0
20240903,130900,23215640,10260,10260,10260,10260,0
20240903,130800,23215640,10260,10260,10260,10260,0
20240903,130700,23215640,10260,10260,10260,10260,0
20240903,130600,23215640,10260,10260,10260,10260,54
20240903,130500,22661600,10270,10270,10270,10270,0
20240903,130400,22661600,10270,10270,10270,10270,0
20240903,130300,22661600,10270,10270,10270,10270,0
20240903,130200,22661600,10270,10270,10270,10270,0
20240903,130100,22661600,10270,10270,10270,10270,0
20240903,130000,22661600,10270,10270,10270,10270,0
20240903,125900,22661600,10270,10270,10270,10270,0
20240903,125800,22661600,10270,10270,10270,10270,0
20240903,125700,22661600,10270,10270,10270,10270,0
20240903,125600,22661600,10270,10270,10270,10270,0
20240903,125500,22661600,10270,10270,10270,10270,0
20240903,125400,22661600,10270,10270,10270,10270,0
20240903,125300,22661600,10270,10270,10270,10270,0
20240903,125200,22661600,10270,10270,10270,10270,0
20240903,125100,22661600,10270,10270,10270,10270,0
20240903,125000,22661600,10270,10270,10270,10270,0
20240903,124900,22661600,10270,10270,10270,10270,0
20240903,124800,22661600,10270,10270,10270,10270,0
20240903,124700,22661600,10270,10270,10270,10270,5
20240903,124600,22610250,10250,10250,10250,10250,0
20240903,124500,22610250,10250,10250,10250,10250,0
20240903,124400,22610250,10250,10250,10250,10250,0
20240903,124300,22610250,10250,10250,10250,10250,0
20240903,124200,22610250,10250,10250,10250,10250,0
20240903,124100,22610250,10250,10250,10250,10250,0
20240903,124000,22610250,10250,10250,10250,10250,0
20240903,123900,22610250,10250,10250,10250,10250,3
20240903,123800,22579500,10250,10250,10250,10250,0
20240903,123700,22579500,10250,10250,10250,10250,0
20240903,123600,22579500,10250,10250,10250,10250,0
20240903,123500,22579500,10250,10250,10250,10250,0
20240903,123400,22579500,10250,10250,10250,10250,0
20240903,123300,22579500,10250,10250,10250,10250,0
20240903,123200,22579500,10250,10250,10250,10250,0
20240903,123100,22579500,10250,10250,10250,10250,0
20240903,123000,22579500,10250,10250,10250,10250,0
20240903,122900,22579500,10250,10250,10250,10250,0
20240903,122800,22579500,10250,10250,10250,10250,0
20240903,122700,22579500,10250,10250,10250,10250,0
20240903,122600,22579500,10250,10250,10250,10250,0
20240903,122500,22579500,10250,10250,10250,10250,0
20240903,122400,22579500,10250,10250,10250,10250,0
20240903,122300,22579500,10250,10250,10250,10250,0
20240903,122200,22579500,10250,10250,10250,10250,0
20240903,122100,22579500,10250,10250,10250,10250,0
20240903,122000,22579500,10250,10250,10250,10250,0
20240903,121900,22579500,10250,10250,10250,10250,0
20240903,121800,22579500,10250,10250,10250,10250,0
20240903,121700,22579500,10250,10250,10250,10250,0
20240903,121600,22579500,10250,10250,10250,10250,0
20240903,121500,22579500,10250,10250,10250,10250,0
20240903,121400,22579500,10250,10250,10250,10250,0
20240903,121300,22579500,10250,10250,10250,10250,0
20240903,121200,22579500,10250,10250,10250,10250,0
20240903,121100,22579500,10250,10250,10250,10250,0
20240903,121000,22579500,10250,10250,10250,10250,0
20240903,120900,22579500,10250,10250,10250,10250,0
20240903,120800,22579500,10250,10250,10250,10250,0
20240903,120700,22579500,10250,10250,10250,10250,0
20240903,120600,22579500,10250,10250,10250,10250,0
20240903,120500,22579500,10250,10250,10250,10250,0
20240903,120400,22579500,10250,10250,10250,10250,0
20240903,120300,22579500,10250,10250,10250,10250,0
20240903,120200,22579500,10250,10250,10250,10250,0
20240903,120100,22579500,10250,10250,10250,10250,0
20240903,120000,22579500,10250,10250,10250,10250,0
20240903,115900,22579500,10250,10250,10250,10250,0
20240903,115800,22579500,10250,10250,10250,10250,0
20240903,115700,22579500,10250,10250,10250,10250,0
20240903,115600,22579500,10250,10250,10250,10250,0
20240903,115500,22579500,10250,10250,10250,10250,0
20240903,115400,22579500,10250,10250,10250,10250,0
20240903,115300,22579500,10250,10250,10250,10250,0
20240903,115200,22579500,10250,10250,10250,10250,0
20240903,115100,22579500,10250,10250,10250,10250,0
20240903,115000,22579500,10250,10250,10250,10250,0
20240903,114900,22579500,10250,10250,10250,10250,0
20240903,114800,22579500,10250,10250,10250,10250,0
20240903,114700,22579500,10250,10250,10250,10250,0
20240903,114600,22579500,10250,10250,10250,10250,0
20240903,114500,22579500,10250,10250,10250,10250,0
20240903,114400,22579500,10250,10250,10250,10250,0
20240903,114300,22579500,10250,10250,10250,10250,0
20240903,114200,22579500,10250,10250,10250,10250,0
20240903,114100,22579500,10250,10250,10250,10250,0
20240903,114000,22579500,10250,10250,10250,10250,0
20240903,113900,22579500,10250,10250,10250,10250,0
20240903,113800,22579500,10250,10250,10250,10250,0
20240903,113700,22579500,10250,10250,10250,10250,0
20240903,113600,22579500,10250,10250,10250,10250,0
20240903,113500,22579500,10250,10250,10250,10250,0
20240903,113400,22579500,10250,10250,10250,10250,0
20240903,113300,22579500,10250,10250,10250,10250,0
20240903,113200,22579500,10250,10250,10250,10250,0
20240903,113100,22579500,10250,10250,10250,10250,0
20240903,113000,22579500,10250,10250,10250,10250,0
20240903,112900,22579500,10250,10250,10250,10250,0
20240903,112800,22579500,10250,10250,10250,10250,0
20240903,112700,22579500,10250,10250,10250,10250,0
20240903,112600,22579500,10250,10250,10250,10250,0
20240903,112500,22579500,10250,10250,10250,10250,0
20240903,112400,22579500,10250,10250,10250,10250,0
20240903,112300,22579500,10250,10250,10250,10250,0
20240903,112200,22579500,10250,10250,10250,10250,0
20240903,112100,22579500,10250,10250,10250,10250,0
20240903,112000,22579500,10250,10250,10250,10250,0
20240903,111900,22579500,10250,10260,10260,10250,1000
20240903,111800,12328530,10280,10280,10280,10280,0
20240903,111700,12328530,10280,10280,10280,10280,0
20240903,111600,12328530,10280,10280,10280,10280,0
20240903,111500,12328530,10280,10280,10280,10280,0
20240903,111400,12328530,10280,10280,10280,10280,0
20240903,111300,12328530,10280,10280,10280,10280,0
20240903,111200,12328530,10280,10280,10280,10280,0
20240903,111100,12328530,10280,10280,10280,10280,0
20240903,111000,12328530,10280,10280,10280,10280,0
20240903,110900,12328530,10280,10280,10280,10280,0
20240903,110800,12328530,10280,10280,10280,10280,0
20240903,110700,12328530,10280,10280,10280,10280,0
20240903,110600,12328530,10280,10280,10280,10280,0
20240903,110500,12328530,10280,10280,10280,10280,0
20240903,110400,12328530,10280,10280,10280,10280,0
20240903,110300,12328530,10280,10280,10280,10280,0
20240903,110200,12328530,10280,10280,10280,10280,0
20240903,110100,12328530,10280,10280,10280,10280,0
20240903,110000,12328530,10280,10280,10280,10280,5
20240903,105900,12277130,10250,10250,10250,10250,0
20240903,105800,12277130,10250,10250,10250,10250,0
20240903,105700,12277130,10250,10250,10250,10250,0
20240903,105600,12277130,10250,10250,10250,10250,0
20240903,105500,12277130,10250,10250,10250,10250,0
20240903,105400,12277130,10250,10250,10250,10250,0
20240903,105300,12277130,10250,10250,10250,10250,0
20240903,105200,12277130,10250,10260,10260,10250,195
20240903,105100,10278370,10280,10280,10280,10280,0
20240903,105000,10278370,10280,10280,10280,10280,0
20240903,104900,10278370,10280,10270,10280,10270,5
20240903,104800,10227000,10250,10250,10250,10250,0
20240903,104700,10227000,10250,10250,10250,10250,0
20240903,104600,10227000,10250,10250,10250,10250,0
20240903,104500,10227000,10250,10250,10250,10250,0
20240903,104400,10227000,10250,10250,10250,10250,0
20240903,104300,10227000,10250,10250,10250,10250,0
20240903,104200,10227000,10250,10250,10250,10250,0
20240903,104100,10227000,10250,10250,10250,10250,0
20240903,104000,10227000,10250,10250,10250,10250,0
20240903,103900,10227000,10250,10250,10250,10250,0
20240903,103800,10227000,10250,10250,10250,10250,0
20240903,103700,10227000,10250,10250,10250,10250,0
20240903,103600,10227000,10250,10250,10250,10250,0
20240903,103500,10227000,10250,10250,10250,10250,0
20240903,103400,10227000,10250,10250,10250,10250,0
20240903,103300,10227000,10250,10250,10250,10250,0
20240903,103200,10227000,10250,10250,10250,10250,0
20240903,103100,10227000,10250,10250,10250,10250,0
20240903,103000,10227000,10250,10250,10250,10250,0
20240903,102900,10227000,10250,10250,10250,10250,0
20240903,102800,10227000,10250,10250,10250,10250,0
20240903,102700,10227000,10250,10250,10250,10250,0
20240903,102600,10227000,10250,10250,10250,10250,0
20240903,102500,10227000,10250,10250,10250,10250,0
20240903,102400,10227000,10250,10250,10250,10250,0
20240903,102300,10227000,10250,10250,10250,10250,48
20240903,102200,9735000,10280,10280,10280,10280,0
20240903,102100,9735000,10280,10280,10280,10280,0
20240903,102000,9735000,10280,10280,10280,10280,0
20240903,101900,9735000,10280,10280,10280,10280,0
20240903,101800,9735000,10280,10280,10280,10280,0
20240903,101700,9735000,10280,10280,10280,10280,0
20240903,101600,9735000,10280,10280,10280,10280,0
20240903,101500,9735000,10280,10280,10280,10280,0
20240903,101400,9735000,10280,10280,10280,10280,0
20240903,101300,9735000,10280,10280,10280,10280,0
20240903,101200,9735000,10280,10280,10280,10280,0
20240903,101100,9735000,10280,10280,10280,10280,0
20240903,101000,9735000,10280,10280,10280,10280,0
20240903,100900,9735000,10280,10280,10280,10280,0
20240903,100800,9735000,10280,10280,10280,10280,0
20240903,100700,9735000,10280,10280,10280,10280,0
20240903,100600,9735000,10280,10280,10280,10280,0
20240903,100500,9735000,10280,10280,10280,10280,0
20240903,100400,9735000,10280,10280,10280,10280,0
20240903,100300,9735000,10280,10280,10280,10280,0
20240903,100200,9735000,10280,10280,10280,10280,0
20240903,100100,9735000,10280,10280,10280,10280,0
20240903,100000,9735000,10280,10280,10280,10280,0
20240903,095900,9735000,10280,10280,10280,10280,0
20240903,095800,9735000,10280,10280,10280,10280,0
20240903,095700,9735000,10280,10280,10280,10280,0
20240903,095600,9735000,10280,10280,10280,10280,0
20240903,095500,9735000,10280,10280,10280,10280,0
20240903,095400,9735000,10280,10280,10280,10280,5
20240903,095300,9683600,10250,10250,10250,10250,0
20240903,095200,9683600,10250,10250,10250,10250,0
20240903,095100,9683600,10250,10250,10250,10250,0
20240903,095000,9683600,10250,10250,10250,10250,0
20240903,094900,9683600,10250,10250,10250,10250,0
20240903,094800,9683600,10250,10250,10250,10250,0
20240903,094700,9683600,10250,10250,10250,10250,0
20240903,094600,9683600,10250,10250,10250,10250,0
20240903,094500,9683600,10250,10250,10250,10250,0
20240903,094400,9683600,10250,10250,10250,10250,0
20240903,094300,9683600,10250,10250,10250,10250,0
20240903,094200,9683600,10250,10260,10260,10250,82
20240903,094100,8842750,10260,10260,10260,10260,455
20240903,094000,4174450,10250,10250,10250,10250,0
20240903,093900,4174450,10250,10250,10250,10250,0
20240903,093800,4174450,10250,10250,10250,10250,0
20240903,093700,4174450,10250,10250,10250,10250,0
20240903,093600,4174450,10250,10250,10250,10250,0
20240903,093500,4174450,10250,10250,10250,10250,0
20240903,093400,4174450,10250,10250,10250,10250,0
20240903,093300,4174450,10250,10250,10250,10250,0
20240903,093200,4174450,10250,10250,10250,10250,0
20240903,093100,4174450,10250,10260,10260,10250,148
20240903,093000,2657340,10260,10260,10260,10260,0
20240903,092900,2657340,10260,10260,10260,10260,0
20240903,092800,2657340,10260,10260,10260,10260,0
20240903,092700,2657340,10260,10260,10260,10260,0
20240903,092600,2657340,10260,10260,10260,10260,0
20240903,092500,2657340,10260,10260,10260,10260,0
20240903,092400,2657340,10260,10260,10260,10260,0
20240903,092300,2657340,10260,10260,10260,10260,0
20240903,092200,2657340,10260,10260,10260,10260,0
20240903,092100,2657340,10260,10260,10260,10260,11
20240903,092000,2544480,10260,10260,10260,10260,0
20240903,091900,2544480,10260,10260,10260,10260,0
20240903,091800,2544480,10260,10260,10260,10260,0
20240903,091700,2544480,10260,10260,10260,10260,0
20240903,091600,2544480,10260,10260,10260,10260,0
20240903,091500,2544480,10260,10260,10260,10260,0
20240903,091400,2544480,10260,10260,10260,10260,0
20240903,091300,2544480,10260,10260,10260,10260,248
20240903,091200,0,10250,10250,10250,10250,0
20240903,091100,0,10250,10250,10250,10250,0
20240903,091000,0,10250,10250,10250,10250,0
20240903,090900,0,10250,10250,10250,10250,0
20240903,090800,0,10250,10250,10250,10250,0
20240903,090700,0,10250,10250,10250,10250,0
20240903,090600,0,10250,10250,10250,10250,0
20240903,090500,0,10250,10250,10250,10250,0
20240903,090400,0,10250,10250,10250,10250,0
20240903,090300,0,10250,10250,10250,10250,0
20240903,090200,0,10250,10250,10250,10250,0
20240903,090100,0,10250,10250,10250,10250,0
20240903,090000,0,10250,10250,10250,10250,0