KissMeData/435620/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212700,330563350,10240,10240,10240,10240,31
20240909,212600,330563350,10240,10240,10240,10240,0
20240909,212500,330563350,10240,10240,10240,10240,0
20240909,212400,330563350,10240,10240,10240,10240,0
20240909,212300,330563350,10240,10240,10240,10240,0
20240909,212200,330563350,10240,10240,10240,10240,0
20240909,212100,330563350,10240,10240,10240,10240,0
20240909,212000,330563350,10240,10240,10240,10240,0
20240909,211900,330563350,10240,10240,10240,10240,0
20240909,211800,330563350,10240,10240,10240,10240,0
20240909,211700,330563350,10240,10240,10240,10240,0
20240909,211600,330563350,10240,10240,10240,10240,0
20240909,211500,330563350,10240,10240,10240,10240,0
20240909,211400,330563350,10240,10240,10240,10240,0
20240909,211300,330563350,10240,10240,10240,10240,0
20240909,211200,330563350,10240,10240,10240,10240,0
20240909,211100,330563350,10240,10240,10240,10240,0
20240909,211000,330563350,10240,10240,10240,10240,0
20240909,210900,330563350,10240,10240,10240,10240,0
20240909,210800,330563350,10240,10240,10240,10240,0
20240909,210700,330563350,10240,10240,10240,10240,0
20240909,210600,330563350,10240,10240,10240,10240,0
20240909,210500,330563350,10240,10240,10240,10240,0
20240909,210400,330563350,10240,10240,10240,10240,0
20240909,210300,330563350,10240,10240,10240,10240,0
20240909,210200,330563350,10240,10240,10240,10240,0
20240909,210100,330563350,10240,10240,10240,10240,0
20240909,210000,330563350,10240,10240,10240,10240,0
20240909,205900,330563350,10240,10240,10240,10240,0
20240909,205800,330563350,10240,10240,10240,10240,0
20240909,205700,330563350,10240,10240,10240,10240,31
20240909,205600,330563350,10240,10240,10240,10240,0
20240909,205500,330563350,10240,10240,10240,10240,0
20240909,205400,330563350,10240,10240,10240,10240,0
20240909,205300,330563350,10240,10240,10240,10240,0
20240909,205200,330563350,10240,10240,10240,10240,0
20240909,205100,330563350,10240,10240,10240,10240,0
20240909,205000,330563350,10240,10240,10240,10240,0
20240909,204900,330563350,10240,10240,10240,10240,0
20240909,204800,330563350,10240,10240,10240,10240,0
20240909,204700,330563350,10240,10240,10240,10240,0
20240909,204600,330563350,10240,10240,10240,10240,0
20240909,204500,330563350,10240,10240,10240,10240,0
20240909,204400,330563350,10240,10240,10240,10240,0
20240909,204300,330563350,10240,10240,10240,10240,0
20240909,204200,330563350,10240,10240,10240,10240,0
20240909,204100,330563350,10240,10240,10240,10240,0
20240909,204000,330563350,10240,10240,10240,10240,0
20240909,203900,330563350,10240,10240,10240,10240,0
20240909,203800,330563350,10240,10240,10240,10240,0
20240909,203700,330563350,10240,10240,10240,10240,0
20240909,203600,330563350,10240,10240,10240,10240,0
20240909,203500,330563350,10240,10240,10240,10240,0
20240909,203400,330563350,10240,10240,10240,10240,0
20240909,203300,330563350,10240,10240,10240,10240,0
20240909,203200,330563350,10240,10240,10240,10240,0
20240909,203100,330563350,10240,10240,10240,10240,0
20240909,203000,330563350,10240,10240,10240,10240,0
20240909,202900,330563350,10240,10240,10240,10240,0
20240909,202800,330563350,10240,10240,10240,10240,0
20240909,202700,330563350,10240,10240,10240,10240,31
20240909,202600,330563350,10240,10240,10240,10240,0
20240909,202500,330563350,10240,10240,10240,10240,0
20240909,202400,330563350,10240,10240,10240,10240,0
20240909,202300,330563350,10240,10240,10240,10240,0
20240909,202200,330563350,10240,10240,10240,10240,0
20240909,202100,330563350,10240,10240,10240,10240,0
20240909,202000,330563350,10240,10240,10240,10240,0
20240909,201900,330563350,10240,10240,10240,10240,0
20240909,201800,330563350,10240,10240,10240,10240,0
20240909,201700,330563350,10240,10240,10240,10240,0
20240909,201600,330563350,10240,10240,10240,10240,0
20240909,201500,330563350,10240,10240,10240,10240,0
20240909,201400,330563350,10240,10240,10240,10240,0
20240909,201300,330563350,10240,10240,10240,10240,0
20240909,201200,330563350,10240,10240,10240,10240,0
20240909,201100,330563350,10240,10240,10240,10240,0
20240909,201000,330563350,10240,10240,10240,10240,0
20240909,200900,330563350,10240,10240,10240,10240,0
20240909,200800,330563350,10240,10240,10240,10240,0
20240909,200700,330563350,10240,10240,10240,10240,0
20240909,200600,330563350,10240,10240,10240,10240,0
20240909,200500,330563350,10240,10240,10240,10240,0
20240909,200400,330563350,10240,10240,10240,10240,0
20240909,200300,330563350,10240,10240,10240,10240,0
20240909,200200,330563350,10240,10240,10240,10240,0
20240909,200100,330563350,10240,10240,10240,10240,0
20240909,200000,330563350,10240,10240,10240,10240,0
20240909,195900,330563350,10240,10240,10240,10240,0
20240909,195800,330563350,10240,10240,10240,10240,0
20240909,195700,330563350,10240,10240,10240,10240,31
20240909,195600,330563350,10240,10240,10240,10240,0
20240909,195500,330563350,10240,10240,10240,10240,0
20240909,195400,330563350,10240,10240,10240,10240,0
20240909,195300,330563350,10240,10240,10240,10240,0
20240909,195200,330563350,10240,10240,10240,10240,0
20240909,195100,330563350,10240,10240,10240,10240,0
20240909,195000,330563350,10240,10240,10240,10240,0
20240909,194900,330563350,10240,10240,10240,10240,0
20240909,194800,330563350,10240,10240,10240,10240,0
20240909,194700,330563350,10240,10240,10240,10240,0
20240909,194600,330563350,10240,10240,10240,10240,0
20240909,194500,330563350,10240,10240,10240,10240,0
20240909,194400,330563350,10240,10240,10240,10240,0
20240909,194300,330563350,10240,10240,10240,10240,0
20240909,194200,330563350,10240,10240,10240,10240,0
20240909,194100,330563350,10240,10240,10240,10240,0
20240909,194000,330563350,10240,10240,10240,10240,0
20240909,193900,330563350,10240,10240,10240,10240,0
20240909,193800,330563350,10240,10240,10240,10240,0
20240909,193700,330563350,10240,10240,10240,10240,0
20240909,193600,330563350,10240,10240,10240,10240,0
20240909,193500,330563350,10240,10240,10240,10240,0
20240909,193400,330563350,10240,10240,10240,10240,0
20240909,193300,330563350,10240,10240,10240,10240,0
20240909,193200,330563350,10240,10240,10240,10240,0
20240909,193100,330563350,10240,10240,10240,10240,0
20240909,193000,330563350,10240,10240,10240,10240,0
20240909,192900,330563350,10240,10240,10240,10240,0
20240909,192800,330563350,10240,10240,10240,10240,0
20240909,192700,330563350,10240,10240,10240,10240,31
20240909,192600,330563350,10240,10240,10240,10240,0
20240909,192500,330563350,10240,10240,10240,10240,0
20240909,192400,330563350,10240,10240,10240,10240,0
20240909,192300,330563350,10240,10240,10240,10240,0
20240909,192200,330563350,10240,10240,10240,10240,0
20240909,192100,330563350,10240,10240,10240,10240,0
20240909,192000,330563350,10240,10240,10240,10240,0
20240909,191900,330563350,10240,10240,10240,10240,0
20240909,191800,330563350,10240,10240,10240,10240,0
20240909,191700,330563350,10240,10240,10240,10240,0
20240909,191600,330563350,10240,10240,10240,10240,0
20240909,191500,330563350,10240,10240,10240,10240,0
20240909,191400,330563350,10240,10240,10240,10240,0
20240909,191300,330563350,10240,10240,10240,10240,0
20240909,191200,330563350,10240,10240,10240,10240,0
20240909,191100,330563350,10240,10240,10240,10240,0
20240909,191000,330563350,10240,10240,10240,10240,0
20240909,190900,330563350,10240,10240,10240,10240,0
20240909,190800,330563350,10240,10240,10240,10240,0
20240909,190700,330563350,10240,10240,10240,10240,0
20240909,190600,330563350,10240,10240,10240,10240,0
20240909,190500,330563350,10240,10240,10240,10240,0
20240909,190400,330563350,10240,10240,10240,10240,0
20240909,190300,330563350,10240,10240,10240,10240,0
20240909,190200,330563350,10240,10240,10240,10240,0
20240909,190100,330563350,10240,10240,10240,10240,0
20240909,190000,330563350,10240,10240,10240,10240,0
20240909,185900,330563350,10240,10240,10240,10240,0
20240909,185800,330563350,10240,10240,10240,10240,0
20240909,185700,330563350,10240,10240,10240,10240,31
20240909,185600,330563350,10240,10240,10240,10240,0
20240909,185500,330563350,10240,10240,10240,10240,0
20240909,185400,330563350,10240,10240,10240,10240,0
20240909,185300,330563350,10240,10240,10240,10240,0
20240909,185200,330563350,10240,10240,10240,10240,0
20240909,185100,330563350,10240,10240,10240,10240,0
20240909,185000,330563350,10240,10240,10240,10240,0
20240909,184900,330563350,10240,10240,10240,10240,0
20240909,184800,330563350,10240,10240,10240,10240,0
20240909,184700,330563350,10240,10240,10240,10240,0
20240909,184600,330563350,10240,10240,10240,10240,0
20240909,184500,330563350,10240,10240,10240,10240,0
20240909,184400,330563350,10240,10240,10240,10240,0
20240909,184300,330563350,10240,10240,10240,10240,0
20240909,184200,330563350,10240,10240,10240,10240,0
20240909,184100,330563350,10240,10240,10240,10240,0
20240909,184000,330563350,10240,10240,10240,10240,0
20240909,183900,330563350,10240,10240,10240,10240,0
20240909,183800,330563350,10240,10240,10240,10240,0
20240909,183700,330563350,10240,10240,10240,10240,0
20240909,183600,330563350,10240,10240,10240,10240,0
20240909,183500,330563350,10240,10240,10240,10240,0
20240909,183400,330563350,10240,10240,10240,10240,0
20240909,183300,330563350,10240,10240,10240,10240,0
20240909,183200,330563350,10240,10240,10240,10240,0
20240909,183100,330563350,10240,10240,10240,10240,0
20240909,183000,330563350,10240,10240,10240,10240,0
20240909,182900,330563350,10240,10240,10240,10240,0
20240909,182800,330563350,10240,10240,10240,10240,0
20240909,182700,330563350,10240,10240,10240,10240,31
20240909,182600,330563350,10240,10240,10240,10240,0
20240909,182500,330563350,10240,10240,10240,10240,0
20240909,182400,330563350,10240,10240,10240,10240,0
20240909,182300,330563350,10240,10240,10240,10240,0
20240909,182200,330563350,10240,10240,10240,10240,0
20240909,182100,330563350,10240,10240,10240,10240,0
20240909,182000,330563350,10240,10240,10240,10240,0
20240909,181900,330563350,10240,10240,10240,10240,0
20240909,181800,330563350,10240,10240,10240,10240,0
20240909,181700,330563350,10240,10240,10240,10240,0
20240909,181600,330563350,10240,10240,10240,10240,0
20240909,181500,330563350,10240,10240,10240,10240,0
20240909,181400,330563350,10240,10240,10240,10240,0
20240909,181300,330563350,10240,10240,10240,10240,0
20240909,181200,330563350,10240,10240,10240,10240,0
20240909,181100,330563350,10240,10240,10240,10240,0
20240909,181000,330563350,10240,10240,10240,10240,0
20240909,180900,330563350,10240,10240,10240,10240,0
20240909,180800,330563350,10240,10240,10240,10240,0
20240909,180700,330563350,10240,10240,10240,10240,0
20240909,180600,330563350,10240,10240,10240,10240,0
20240909,180500,330563350,10240,10240,10240,10240,0
20240909,180400,330563350,10240,10240,10240,10240,0
20240909,180300,330563350,10240,10240,10240,10240,0
20240909,180200,330563350,10240,10240,10240,10240,0
20240909,180100,330563350,10240,10240,10240,10240,0
20240909,180000,330563350,10240,10240,10240,10240,0
20240909,175900,330563350,10240,10240,10240,10240,0
20240909,175800,330563350,10240,10240,10240,10240,0
20240909,175700,330563350,10240,10240,10240,10240,31
20240909,175600,330563350,10240,10240,10240,10240,0
20240909,175500,330563350,10240,10240,10240,10240,0
20240909,175400,330563350,10240,10240,10240,10240,0
20240909,175300,330563350,10240,10240,10240,10240,0
20240909,175200,330563350,10240,10240,10240,10240,0
20240909,175100,330563350,10240,10240,10240,10240,0
20240909,175000,330563350,10240,10240,10240,10240,0
20240909,174900,330563350,10240,10240,10240,10240,0
20240909,174800,330563350,10240,10240,10240,10240,0
20240909,174700,330563350,10240,10240,10240,10240,0
20240909,174600,330563350,10240,10240,10240,10240,0
20240909,174500,330563350,10240,10240,10240,10240,0
20240909,174400,330563350,10240,10240,10240,10240,0
20240909,174300,330563350,10240,10240,10240,10240,0
20240909,174200,330563350,10240,10240,10240,10240,0
20240909,174100,330563350,10240,10240,10240,10240,0
20240909,174000,330563350,10240,10240,10240,10240,0
20240909,173900,330563350,10240,10240,10240,10240,0
20240909,173800,330563350,10240,10240,10240,10240,0
20240909,173700,330563350,10240,10240,10240,10240,0
20240909,173600,330563350,10240,10240,10240,10240,0
20240909,173500,330563350,10240,10240,10240,10240,0
20240909,173400,330563350,10240,10240,10240,10240,0
20240909,173300,330563350,10240,10240,10240,10240,0
20240909,173200,330563350,10240,10240,10240,10240,0
20240909,173100,330563350,10240,10240,10240,10240,0
20240909,173000,330563350,10240,10240,10240,10240,0
20240909,172900,330563350,10240,10240,10240,10240,0
20240909,172800,330563350,10240,10240,10240,10240,0
20240909,172700,330563350,10240,10240,10240,10240,31
20240909,172600,330563350,10240,10240,10240,10240,0
20240909,172500,330563350,10240,10240,10240,10240,0
20240909,172400,330563350,10240,10240,10240,10240,0
20240909,172300,330563350,10240,10240,10240,10240,0
20240909,172200,330563350,10240,10240,10240,10240,0
20240909,172100,330563350,10240,10240,10240,10240,0
20240909,172000,330563350,10240,10240,10240,10240,0
20240909,171900,330563350,10240,10240,10240,10240,0
20240909,171800,330563350,10240,10240,10240,10240,0
20240909,171700,330563350,10240,10240,10240,10240,0
20240909,171600,330563350,10240,10240,10240,10240,0
20240909,171500,330563350,10240,10240,10240,10240,0
20240909,171400,330563350,10240,10240,10240,10240,0
20240909,171300,330563350,10240,10240,10240,10240,0
20240909,171200,330563350,10240,10240,10240,10240,0
20240909,171100,330563350,10240,10240,10240,10240,0
20240909,171000,330563350,10240,10240,10240,10240,0
20240909,170900,330563350,10240,10240,10240,10240,0
20240909,170800,330563350,10240,10240,10240,10240,0
20240909,170700,330563350,10240,10240,10240,10240,0
20240909,170600,330563350,10240,10240,10240,10240,0
20240909,170500,330563350,10240,10240,10240,10240,0
20240909,170400,330563350,10240,10240,10240,10240,0
20240909,170300,330563350,10240,10240,10240,10240,0
20240909,170200,330563350,10240,10240,10240,10240,0
20240909,170100,330563350,10240,10240,10240,10240,0
20240909,170000,330563350,10240,10240,10240,10240,0
20240909,165900,330563350,10240,10240,10240,10240,0
20240909,165800,330563350,10240,10240,10240,10240,0
20240909,165700,330563350,10240,10240,10240,10240,31
20240909,165600,330563350,10240,10240,10240,10240,0
20240909,165500,330563350,10240,10240,10240,10240,0
20240909,165400,330563350,10240,10240,10240,10240,0
20240909,165300,330563350,10240,10240,10240,10240,0
20240909,165200,330563350,10240,10240,10240,10240,0
20240909,165100,330563350,10240,10240,10240,10240,0
20240909,165000,330563350,10240,10240,10240,10240,0
20240909,164900,330563350,10240,10240,10240,10240,0
20240909,164800,330563350,10240,10240,10240,10240,0
20240909,164700,330563350,10240,10240,10240,10240,0
20240909,164600,330563350,10240,10240,10240,10240,0
20240909,164500,330563350,10240,10240,10240,10240,0
20240909,164400,330563350,10240,10240,10240,10240,0
20240909,164300,330563350,10240,10240,10240,10240,0
20240909,164200,330563350,10240,10240,10240,10240,0
20240909,164100,330563350,10240,10240,10240,10240,0
20240909,164000,330563350,10240,10240,10240,10240,0
20240909,163900,330563350,10240,10240,10240,10240,0
20240909,163800,330563350,10240,10240,10240,10240,0
20240909,163700,330563350,10240,10240,10240,10240,0
20240909,163600,330563350,10240,10240,10240,10240,0
20240909,163500,330563350,10240,10240,10240,10240,0
20240909,163400,330563350,10240,10240,10240,10240,0
20240909,163300,330563350,10240,10240,10240,10240,0
20240909,163200,330563350,10240,10240,10240,10240,0
20240909,163100,330563350,10240,10240,10240,10240,0
20240909,163000,330563350,10240,10240,10240,10240,0
20240909,162900,330563350,10240,10240,10240,10240,0
20240909,162800,330563350,10240,10240,10240,10240,0
20240909,162700,330563350,10240,10240,10240,10240,31
20240909,162600,330563350,10240,10240,10240,10240,0
20240909,162500,330563350,10240,10240,10240,10240,0
20240909,162400,330563350,10240,10240,10240,10240,0
20240909,162300,330563350,10240,10240,10240,10240,0
20240909,162200,330563350,10240,10240,10240,10240,0
20240909,162100,330563350,10240,10240,10240,10240,0
20240909,162000,330563350,10240,10240,10240,10240,0
20240909,161900,330563350,10240,10240,10240,10240,0
20240909,161800,330563350,10240,10240,10240,10240,0
20240909,161700,330563350,10240,10240,10240,10240,0
20240909,161600,330563350,10240,10240,10240,10240,0
20240909,161500,330563350,10240,10240,10240,10240,0
20240909,161400,330563350,10240,10240,10240,10240,0
20240909,161300,330563350,10240,10240,10240,10240,0
20240909,161200,330563350,10240,10240,10240,10240,0
20240909,161100,330563350,10240,10240,10240,10240,0
20240909,161000,330563350,10240,10240,10240,10240,0
20240909,160900,330563350,10240,10240,10240,10240,0
20240909,160800,330563350,10240,10240,10240,10240,0
20240909,160700,330563350,10240,10240,10240,10240,0
20240909,160600,330563350,10240,10240,10240,10240,0
20240909,160500,330563350,10240,10240,10240,10240,0
20240909,160400,330563350,10240,10240,10240,10240,0
20240909,160300,330563350,10240,10240,10240,10240,0
20240909,160200,330563350,10240,10240,10240,10240,0
20240909,160100,330563350,10240,10240,10240,10240,0
20240909,160000,330563350,10240,10240,10240,10240,0
20240909,155900,330563350,10240,10240,10240,10240,0
20240909,155800,330563350,10240,10240,10240,10240,0
20240909,155700,330563350,10240,10240,10240,10240,31
20240909,155600,330563350,10240,10240,10240,10240,0
20240909,155500,330563350,10240,10240,10240,10240,0
20240909,155400,330563350,10240,10240,10240,10240,0
20240909,155300,330563350,10240,10240,10240,10240,0
20240909,155200,330563350,10240,10240,10240,10240,0
20240909,155100,330563350,10240,10240,10240,10240,0
20240909,155000,330563350,10240,10240,10240,10240,0
20240909,154900,330563350,10240,10240,10240,10240,0
20240909,154800,330563350,10240,10240,10240,10240,0
20240909,154700,330563350,10240,10240,10240,10240,0
20240909,154600,330563350,10240,10240,10240,10240,0
20240909,154500,330563350,10240,10240,10240,10240,0
20240909,154400,330563350,10240,10240,10240,10240,0
20240909,154300,330563350,10240,10240,10240,10240,0
20240909,154200,330563350,10240,10240,10240,10240,0
20240909,154100,330563350,10240,10240,10240,10240,0
20240909,154000,330563350,10240,10240,10240,10240,0
20240909,153900,330563350,10240,10240,10240,10240,0
20240909,153800,330563350,10240,10240,10240,10240,0
20240909,153700,330563350,10240,10240,10240,10240,0
20240909,153600,330563350,10240,10240,10240,10240,0
20240909,153500,330563350,10240,10240,10240,10240,0
20240909,153400,330563350,10240,10240,10240,10240,0
20240909,153300,330563350,10240,10240,10240,10240,0
20240909,153200,330563350,10240,10240,10240,10240,0
20240909,153100,330563350,10240,10240,10240,10240,0
20240909,153000,330563350,10240,10240,10240,10240,0
20240909,152900,330563350,10240,10240,10240,10240,0
20240909,152800,330563350,10240,10240,10240,10240,0
20240909,152700,330563350,10240,10240,10240,10240,0
20240909,152600,330563350,10240,10240,10240,10240,0
20240909,152500,330563350,10240,10240,10240,10240,0
20240909,152400,330563350,10240,10240,10240,10240,0
20240909,152300,330563350,10240,10240,10240,10240,0
20240909,152200,330563350,10240,10240,10240,10240,0
20240909,152100,330563350,10240,10240,10240,10240,0
20240909,152000,330563350,10240,10240,10240,10240,0
20240909,151900,330563350,10240,10240,10240,10240,0
20240909,151800,330563350,10240,10240,10240,10240,0
20240909,151700,330563350,10240,10240,10240,10240,0
20240909,151600,330563350,10240,10240,10240,10240,0
20240909,151500,330563350,10240,10240,10240,10240,31
20240909,151400,330245910,10260,10260,10260,10260,0
20240909,151300,330245910,10260,10260,10260,10260,0
20240909,151200,330245910,10260,10260,10260,10260,0
20240909,151100,330245910,10260,10260,10260,10260,0
20240909,151000,330245910,10260,10260,10260,10260,0
20240909,150900,330245910,10260,10260,10260,10260,0
20240909,150800,330245910,10260,10260,10260,10260,0
20240909,150700,330245910,10260,10260,10260,10260,0
20240909,150600,330245910,10260,10260,10260,10260,0
20240909,150500,330245910,10260,10260,10260,10260,5
20240909,150400,330194610,10240,10240,10240,10240,0
20240909,150300,330194610,10240,10240,10240,10240,0
20240909,150200,330194610,10240,10240,10240,10240,0
20240909,150100,330194610,10240,10240,10240,10240,0
20240909,150000,330194610,10240,10240,10240,10240,0
20240909,145900,330194610,10240,10240,10240,10240,0
20240909,145800,330194610,10240,10240,10240,10240,0
20240909,145700,330194610,10240,10240,10240,10240,0
20240909,145600,330194610,10240,10240,10240,10240,0
20240909,145500,330194610,10240,10240,10240,10240,0
20240909,145400,330194610,10240,10240,10240,10240,0
20240909,145300,330194610,10240,10240,10240,10240,0
20240909,145200,330194610,10240,10240,10240,10240,0
20240909,145100,330194610,10240,10240,10240,10240,0
20240909,145000,330194610,10240,10240,10240,10240,0
20240909,144900,330194610,10240,10240,10240,10240,0
20240909,144800,330194610,10240,10240,10240,10240,0
20240909,144700,330194610,10240,10240,10240,10240,0
20240909,144600,330194610,10240,10240,10240,10240,0
20240909,144500,330194610,10240,10240,10240,10240,0
20240909,144400,330194610,10240,10240,10240,10240,0
20240909,144300,330194610,10240,10240,10240,10240,0
20240909,144200,330194610,10240,10240,10240,10240,0
20240909,144100,330194610,10240,10240,10240,10240,0
20240909,144000,330194610,10240,10240,10240,10240,0
20240909,143900,330194610,10240,10240,10240,10240,0
20240909,143800,330194610,10240,10240,10240,10240,0
20240909,143700,330194610,10240,10240,10240,10240,0
20240909,143600,330194610,10240,10240,10240,10240,0
20240909,143500,330194610,10240,10240,10240,10240,0
20240909,143400,330194610,10240,10240,10240,10240,0
20240909,143300,330194610,10240,10240,10240,10240,0
20240909,143200,330194610,10240,10240,10240,10240,0
20240909,143100,330194610,10240,10240,10240,10240,0
20240909,143000,330194610,10240,10240,10240,10240,0
20240909,142900,330194610,10240,10240,10240,10240,0
20240909,142800,330194610,10240,10240,10240,10240,0
20240909,142700,330194610,10240,10240,10240,10240,0
20240909,142600,330194610,10240,10240,10240,10240,0
20240909,142500,330194610,10240,10240,10240,10240,0
20240909,142400,330194610,10240,10240,10240,10240,0
20240909,142300,330194610,10240,10240,10240,10240,0
20240909,142200,330194610,10240,10240,10240,10240,0
20240909,142100,330194610,10240,10240,10240,10240,0
20240909,142000,330194610,10240,10240,10240,10240,0
20240909,141900,330194610,10240,10240,10240,10240,0
20240909,141800,330194610,10240,10240,10240,10240,0
20240909,141700,330194610,10240,10240,10240,10240,0
20240909,141600,330194610,10240,10240,10240,10240,0
20240909,141500,330194610,10240,10240,10240,10240,0
20240909,141400,330194610,10240,10240,10240,10240,0
20240909,141300,330194610,10240,10240,10240,10240,0
20240909,141200,330194610,10240,10240,10240,10240,0
20240909,141100,330194610,10240,10240,10240,10240,0
20240909,141000,330194610,10240,10240,10240,10240,0
20240909,140900,330194610,10240,10240,10240,10240,0
20240909,140800,330194610,10240,10240,10240,10240,0
20240909,140700,330194610,10240,10240,10240,10240,0
20240909,140600,330194610,10240,10240,10240,10240,0
20240909,140500,330194610,10240,10240,10240,10240,0
20240909,140400,330194610,10240,10240,10240,10240,0
20240909,140300,330194610,10240,10240,10240,10240,0
20240909,140200,330194610,10240,10240,10240,10240,0
20240909,140100,330194610,10240,10240,10240,10240,0
20240909,140000,330194610,10240,10240,10240,10240,0
20240909,135900,330194610,10240,10240,10240,10240,0
20240909,135800,330194610,10240,10240,10240,10240,0
20240909,135700,330194610,10240,10240,10240,10240,0
20240909,135600,330194610,10240,10240,10240,10240,0
20240909,135500,330194610,10240,10240,10240,10240,0
20240909,135400,330194610,10240,10240,10240,10240,0
20240909,135300,330194610,10240,10240,10240,10240,0
20240909,135200,330194610,10240,10240,10240,10240,0
20240909,135100,330194610,10240,10240,10240,10240,0
20240909,135000,330194610,10240,10240,10240,10240,0
20240909,134900,330194610,10240,10240,10240,10240,0
20240909,134800,330194610,10240,10240,10240,10240,0
20240909,134700,330194610,10240,10240,10240,10240,0
20240909,134600,330194610,10240,10240,10240,10240,0
20240909,134500,330194610,10240,10240,10240,10240,3896
20240909,134400,290299570,10240,10240,10240,10240,0
20240909,134300,290299570,10240,10240,10240,10240,0
20240909,134200,290299570,10240,10240,10240,10240,0
20240909,134100,290299570,10240,10240,10240,10240,100
20240909,134000,289275570,10240,10240,10240,10240,0
20240909,133900,289275570,10240,10240,10240,10240,0
20240909,133800,289275570,10240,10240,10240,10240,0
20240909,133700,289275570,10240,10240,10240,10240,0
20240909,133600,289275570,10240,10240,10240,10240,0
20240909,133500,289275570,10240,10240,10240,10240,0
20240909,133400,289275570,10240,10240,10240,10240,0
20240909,133300,289275570,10240,10240,10240,10240,0
20240909,133200,289275570,10240,10240,10240,10240,0
20240909,133100,289275570,10240,10240,10240,10240,0
20240909,133000,289275570,10240,10240,10240,10240,0
20240909,132900,289275570,10240,10240,10240,10240,0
20240909,132800,289275570,10240,10240,10240,10240,0
20240909,132700,289275570,10240,10240,10240,10240,0
20240909,132600,289275570,10240,10240,10240,10240,0
20240909,132500,289275570,10240,10240,10240,10240,0
20240909,132400,289275570,10240,10240,10240,10240,0
20240909,132300,289275570,10240,10240,10240,10240,0
20240909,132200,289275570,10240,10240,10240,10240,0
20240909,132100,289275570,10240,10240,10240,10240,0
20240909,132000,289275570,10240,10240,10240,10240,0
20240909,131900,289275570,10240,10240,10240,10240,0
20240909,131800,289275570,10240,10240,10240,10240,0
20240909,131700,289275570,10240,10240,10240,10240,0
20240909,131600,289275570,10240,10240,10240,10240,0
20240909,131500,289275570,10240,10240,10240,10240,0
20240909,131400,289275570,10240,10240,10240,10240,0
20240909,131300,289275570,10240,10240,10240,10240,0
20240909,131200,289275570,10240,10240,10240,10240,2370
20240909,131100,265006770,10240,10240,10240,10240,0
20240909,131000,265006770,10240,10240,10240,10240,2932
20240909,130900,234983090,10240,10240,10240,10240,0
20240909,130800,234983090,10240,10240,10240,10240,2932
20240909,130700,204959410,10250,10250,10250,10250,0
20240909,130600,204959410,10250,10250,10250,10250,0
20240909,130500,204959410,10250,10250,10250,10250,2932
20240909,130400,174906410,10250,10250,10250,10250,236
20240909,130300,172487410,10250,10250,10250,10250,0
20240909,130200,172487410,10250,10250,10250,10250,0
20240909,130100,172487410,10250,10250,10250,10250,0
20240909,130000,172487410,10250,10250,10250,10250,0
20240909,125900,172487410,10250,10250,10250,10250,0
20240909,125800,172487410,10250,10250,10250,10250,0
20240909,125700,172487410,10250,10250,10250,10250,0
20240909,125600,172487410,10250,10260,10260,10250,55
20240909,125500,171923610,10250,10250,10250,10250,100
20240909,125400,170898610,10250,10250,10250,10250,50
20240909,125300,170386110,10260,10260,10260,10260,0
20240909,125200,170386110,10260,10260,10260,10260,0
20240909,125100,170386110,10260,10260,10260,10260,0
20240909,125000,170386110,10260,10260,10260,10260,5
20240909,124900,170334810,10250,10250,10250,10250,0
20240909,124800,170334810,10250,10250,10250,10250,127
20240909,124700,169033060,10250,10250,10250,10250,0
20240909,124600,169033060,10250,10250,10250,10250,0
20240909,124500,169033060,10250,10250,10250,10250,0
20240909,124400,169033060,10250,10250,10250,10250,0
20240909,124300,169033060,10250,10250,10250,10250,0
20240909,124200,169033060,10250,10250,10250,10250,0
20240909,124100,169033060,10250,10250,10250,10250,0
20240909,124000,169033060,10250,10250,10250,10250,0
20240909,123900,169033060,10250,10250,10250,10250,0
20240909,123800,169033060,10250,10250,10250,10250,0
20240909,123700,169033060,10250,10250,10250,10250,0
20240909,123600,169033060,10250,10250,10250,10250,0
20240909,123500,169033060,10250,10250,10250,10250,0
20240909,123400,169033060,10250,10250,10250,10250,0
20240909,123300,169033060,10250,10250,10250,10250,0
20240909,123200,169033060,10250,10250,10250,10250,0
20240909,123100,169033060,10250,10250,10250,10250,150
20240909,123000,167495560,10260,10260,10260,10260,0
20240909,122900,167495560,10260,10260,10260,10260,5
20240909,122800,167444260,10250,10250,10250,10250,0
20240909,122700,167444260,10250,10250,10250,10250,0
20240909,122600,167444260,10250,10250,10250,10250,0
20240909,122500,167444260,10250,10250,10250,10250,0
20240909,122400,167444260,10250,10250,10250,10250,0
20240909,122300,167444260,10250,10250,10250,10250,0
20240909,122200,167444260,10250,10250,10250,10250,0
20240909,122100,167444260,10250,10250,10250,10250,0
20240909,122000,167444260,10250,10250,10250,10250,0
20240909,121900,167444260,10250,10250,10250,10250,0
20240909,121800,167444260,10250,10250,10250,10250,0
20240909,121700,167444260,10250,10250,10250,10250,0
20240909,121600,167444260,10250,10250,10250,10250,0
20240909,121500,167444260,10250,10250,10250,10250,0
20240909,121400,167444260,10250,10250,10250,10250,0
20240909,121300,167444260,10250,10250,10250,10250,0
20240909,121200,167444260,10250,10250,10250,10250,0
20240909,121100,167444260,10250,10250,10250,10250,0
20240909,121000,167444260,10250,10250,10250,10250,50
20240909,120900,166931760,10250,10250,10250,10250,0
20240909,120800,166931760,10250,10250,10250,10250,0
20240909,120700,166931760,10250,10250,10250,10250,0
20240909,120600,166931760,10250,10250,10250,10250,0
20240909,120500,166931760,10250,10250,10250,10250,0
20240909,120400,166931760,10250,10250,10250,10250,0
20240909,120300,166931760,10250,10250,10250,10250,0
20240909,120200,166931760,10250,10250,10250,10250,0
20240909,120100,166931760,10250,10250,10250,10250,0
20240909,120000,166931760,10250,10250,10250,10250,10
20240909,115900,166829260,10250,10250,10250,10250,0
20240909,115800,166829260,10250,10250,10250,10250,0
20240909,115700,166829260,10250,10250,10250,10250,0
20240909,115600,166829260,10250,10250,10250,10250,0
20240909,115500,166829260,10250,10250,10250,10250,0
20240909,115400,166829260,10250,10250,10250,10250,0
20240909,115300,166829260,10250,10250,10250,10250,0
20240909,115200,166829260,10250,10250,10250,10250,0
20240909,115100,166829260,10250,10250,10250,10250,0
20240909,115000,166829260,10250,10250,10250,10250,0
20240909,114900,166829260,10250,10250,10250,10250,0
20240909,114800,166829260,10250,10250,10250,10250,0
20240909,114700,166829260,10250,10250,10250,10250,0
20240909,114600,166829260,10250,10250,10250,10250,0
20240909,114500,166829260,10250,10250,10250,10250,0
20240909,114400,166829260,10250,10250,10250,10250,0
20240909,114300,166829260,10250,10250,10250,10250,0
20240909,114200,166829260,10250,10250,10250,10250,0
20240909,114100,166829260,10250,10250,10250,10250,0
20240909,114000,166829260,10250,10250,10250,10250,0
20240909,113900,166829260,10250,10250,10250,10250,0
20240909,113800,166829260,10250,10250,10250,10250,0
20240909,113700,166829260,10250,10250,10250,10250,0
20240909,113600,166829260,10250,10250,10250,10250,0
20240909,113500,166829260,10250,10250,10250,10250,0
20240909,113400,166829260,10250,10250,10250,10250,0
20240909,113300,166829260,10250,10250,10250,10250,0
20240909,113200,166829260,10250,10250,10250,10250,0
20240909,113100,166829260,10250,10250,10250,10250,462
20240909,113000,162093760,10250,10250,10250,10250,0
20240909,112900,162093760,10250,10250,10250,10250,0
20240909,112800,162093760,10250,10250,10250,10250,0
20240909,112700,162093760,10250,10250,10250,10250,0
20240909,112600,162093760,10250,10250,10250,10250,0
20240909,112500,162093760,10250,10250,10250,10250,0
20240909,112400,162093760,10250,10250,10250,10250,0
20240909,112300,162093760,10250,10250,10250,10250,0
20240909,112200,162093760,10250,10250,10250,10250,0
20240909,112100,162093760,10250,10250,10250,10250,0
20240909,112000,162093760,10250,10250,10250,10250,0
20240909,111900,162093760,10250,10250,10250,10250,0
20240909,111800,162093760,10250,10250,10250,10250,0
20240909,111700,162093760,10250,10250,10250,10250,0
20240909,111600,162093760,10250,10250,10250,10250,0
20240909,111500,162093760,10250,10250,10250,10250,0
20240909,111400,162093760,10250,10250,10250,10250,0
20240909,111300,162093760,10250,10250,10250,10250,0
20240909,111200,162093760,10250,10250,10250,10250,0
20240909,111100,162093760,10250,10250,10250,10250,0
20240909,111000,162093760,10250,10250,10250,10250,0
20240909,110900,162093760,10250,10250,10250,10250,0
20240909,110800,162093760,10250,10250,10250,10250,0
20240909,110700,162093760,10250,10250,10250,10250,0
20240909,110600,162093760,10250,10250,10250,10250,0
20240909,110500,162093760,10250,10250,10250,10250,0
20240909,110400,162093760,10250,10250,10250,10250,0
20240909,110300,162093760,10250,10250,10250,10250,0
20240909,110200,162093760,10250,10250,10250,10250,0
20240909,110100,162093760,10250,10250,10250,10250,0
20240909,110000,162093760,10250,10250,10250,10250,2932
20240909,105900,132040760,10250,10250,10250,10250,0
20240909,105800,132040760,10250,10250,10250,10250,0
20240909,105700,132040760,10250,10250,10250,10250,0
20240909,105600,132040760,10250,10250,10250,10250,50
20240909,105500,131528260,10260,10260,10260,10260,0
20240909,105400,131528260,10260,10260,10260,10260,0
20240909,105300,131528260,10260,10260,10260,10260,0
20240909,105200,131528260,10260,10260,10260,10260,0
20240909,105100,131528260,10260,10260,10260,10260,0
20240909,105000,131528260,10260,10260,10260,10260,0
20240909,104900,131528260,10260,10260,10260,10260,0
20240909,104800,131528260,10260,10260,10260,10260,0
20240909,104700,131528260,10260,10260,10260,10260,0
20240909,104600,131528260,10260,10260,10260,10260,0
20240909,104500,131528260,10260,10260,10260,10260,0
20240909,104400,131528260,10260,10260,10260,10260,0
20240909,104300,131528260,10260,10260,10260,10260,0
20240909,104200,131528260,10260,10260,10260,10260,0
20240909,104100,131528260,10260,10260,10260,10260,0
20240909,104000,131528260,10260,10260,10260,10260,0
20240909,103900,131528260,10260,10260,10260,10260,0
20240909,103800,131528260,10260,10260,10260,10260,0
20240909,103700,131528260,10260,10260,10260,10260,0
20240909,103600,131528260,10260,10260,10260,10260,0
20240909,103500,131528260,10260,10260,10260,10260,0
20240909,103400,131528260,10260,10260,10260,10260,0
20240909,103300,131528260,10260,10260,10260,10260,0
20240909,103200,131528260,10260,10260,10260,10260,0
20240909,103100,131528260,10260,10260,10260,10260,0
20240909,103000,131528260,10260,10260,10260,10260,0
20240909,102900,131528260,10260,10260,10260,10260,0
20240909,102800,131528260,10260,10260,10260,10260,0
20240909,102700,131528260,10260,10260,10260,10260,0
20240909,102600,131528260,10260,10260,10260,10260,0
20240909,102500,131528260,10260,10260,10260,10260,0
20240909,102400,131528260,10260,10260,10260,10260,0
20240909,102300,131528260,10260,10260,10260,10260,0
20240909,102200,131528260,10260,10260,10260,10260,0
20240909,102100,131528260,10260,10260,10260,10260,0
20240909,102000,131528260,10260,10260,10260,10260,5
20240909,101900,131476960,10250,10250,10250,10250,0
20240909,101800,131476960,10250,10250,10250,10250,0
20240909,101700,131476960,10250,10250,10250,10250,0
20240909,101600,131476960,10250,10250,10250,10250,0
20240909,101500,131476960,10250,10250,10250,10250,0
20240909,101400,131476960,10250,10250,10250,10250,0
20240909,101300,131476960,10250,10250,10250,10250,0
20240909,101200,131476960,10250,10250,10250,10250,0
20240909,101100,131476960,10250,10250,10250,10250,0
20240909,101000,131476960,10250,10250,10250,10250,0
20240909,100900,131476960,10250,10250,10250,10250,0
20240909,100800,131476960,10250,10250,10250,10250,0
20240909,100700,131476960,10250,10250,10250,10250,0
20240909,100600,131476960,10250,10250,10250,10250,0
20240909,100500,131476960,10250,10250,10250,10250,200
20240909,100400,129426960,10250,10250,10250,10250,0
20240909,100300,129426960,10250,10250,10250,10250,0
20240909,100200,129426960,10250,10250,10250,10250,0
20240909,100100,129426960,10250,10250,10250,10250,0
20240909,100000,129426960,10250,10250,10250,10250,0
20240909,095900,129426960,10250,10250,10250,10250,10
20240909,095800,129324460,10250,10250,10250,10250,0
20240909,095700,129324460,10250,10250,10250,10250,0
20240909,095600,129324460,10250,10250,10250,10250,0
20240909,095500,129324460,10250,10250,10250,10250,0
20240909,095400,129324460,10250,10250,10250,10250,0
20240909,095300,129324460,10250,10250,10250,10250,0
20240909,095200,129324460,10250,10250,10250,10250,0
20240909,095100,129324460,10250,10250,10250,10250,0
20240909,095000,129324460,10250,10250,10250,10250,30
20240909,094900,129016960,10260,10260,10260,10260,0
20240909,094800,129016960,10260,10260,10260,10260,0
20240909,094700,129016960,10260,10260,10260,10260,1
20240909,094600,129006700,10260,10260,10260,10260,0
20240909,094500,129006700,10260,10260,10260,10260,5
20240909,094400,128955400,10250,10250,10250,10250,0
20240909,094300,128955400,10250,10250,10250,10250,0
20240909,094200,128955400,10250,10250,10250,10250,0
20240909,094100,128955400,10250,10250,10250,10250,0
20240909,094000,128955400,10250,10250,10250,10250,0
20240909,093900,128955400,10250,10250,10250,10250,0
20240909,093800,128955400,10250,10250,10250,10250,0
20240909,093700,128955400,10250,10250,10250,10250,1
20240909,093600,128945150,10260,10260,10260,10260,0
20240909,093500,128945150,10260,10260,10260,10260,0
20240909,093400,128945150,10260,10260,10260,10260,5
20240909,093300,128893850,10250,10250,10250,10250,0
20240909,093200,128893850,10250,10250,10250,10250,0
20240909,093100,128893850,10250,10250,10250,10250,0
20240909,093000,128893850,10250,10250,10250,10250,0
20240909,092900,128893850,10250,10250,10250,10250,0
20240909,092800,128893850,10250,10250,10250,10250,0
20240909,092700,128893850,10250,10250,10250,10250,155
20240909,092600,127305100,10250,10250,10250,10250,0
20240909,092500,127305100,10250,10250,10250,10250,1
20240909,092400,127294850,10250,10250,10250,10250,0
20240909,092300,127294850,10250,10250,10250,10250,0
20240909,092200,127294850,10250,10250,10250,10250,1851
20240909,092100,108322100,10260,10260,10260,10260,0
20240909,092000,108322100,10260,10260,10260,10260,0
20240909,091900,108322100,10260,10260,10260,10260,0
20240909,091800,108322100,10260,10260,10260,10260,0
20240909,091700,108322100,10260,10260,10260,10260,0
20240909,091600,108322100,10260,10260,10260,10260,5
20240909,091500,108270800,10250,10250,10250,10250,0
20240909,091400,108270800,10250,10250,10250,10250,0
20240909,091300,108270800,10250,10250,10250,10250,0
20240909,091200,108270800,10250,10250,10250,10250,5
20240909,091100,108219550,10250,10250,10250,10250,7000
20240909,091000,36469550,10250,10250,10250,10250,0
20240909,090900,36469550,10250,10250,10250,10250,3500
20240909,090800,594550,10260,10260,10260,10260,0
20240909,090700,594550,10260,10260,10260,10260,0
20240909,090600,594550,10260,10260,10260,10260,0
20240909,090500,594550,10260,10260,10260,10260,0
20240909,090400,594550,10260,10260,10260,10260,5
20240909,090300,543250,10250,10250,10250,10250,0
20240909,090200,543250,10250,10250,10250,10250,50
20240909,090100,30750,10250,10250,10250,10250,0
20240909,090000,30750,10250,10250,10250,10250,3