KissMeData/241770/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204400,59251770,8240,8240,8240,8240,100
20240902,204300,59251770,8240,8240,8240,8240,0
20240902,204200,59251770,8240,8240,8240,8240,0
20240902,204100,59251770,8240,8240,8240,8240,0
20240902,204000,59251770,8240,8240,8240,8240,0
20240902,203900,59251770,8240,8240,8240,8240,0
20240902,203800,59251770,8240,8240,8240,8240,0
20240902,203700,59251770,8240,8240,8240,8240,0
20240902,203600,59251770,8240,8240,8240,8240,0
20240902,203500,59251770,8240,8240,8240,8240,0
20240902,203400,59251770,8240,8240,8240,8240,0
20240902,203300,59251770,8240,8240,8240,8240,0
20240902,203200,59251770,8240,8240,8240,8240,0
20240902,203100,59251770,8240,8240,8240,8240,0
20240902,203000,59251770,8240,8240,8240,8240,0
20240902,202900,59251770,8240,8240,8240,8240,0
20240902,202800,59251770,8240,8240,8240,8240,0
20240902,202700,59251770,8240,8240,8240,8240,0
20240902,202600,59251770,8240,8240,8240,8240,0
20240902,202500,59251770,8240,8240,8240,8240,0
20240902,202400,59251770,8240,8240,8240,8240,0
20240902,202300,59251770,8240,8240,8240,8240,0
20240902,202200,59251770,8240,8240,8240,8240,0
20240902,202100,59251770,8240,8240,8240,8240,0
20240902,202000,59251770,8240,8240,8240,8240,0
20240902,201900,59251770,8240,8240,8240,8240,0
20240902,201800,59251770,8240,8240,8240,8240,0
20240902,201700,59251770,8240,8240,8240,8240,0
20240902,201600,59251770,8240,8240,8240,8240,0
20240902,201500,59251770,8240,8240,8240,8240,0
20240902,201400,59251770,8240,8240,8240,8240,100
20240902,201300,59251770,8240,8240,8240,8240,0
20240902,201200,59251770,8240,8240,8240,8240,0
20240902,201100,59251770,8240,8240,8240,8240,0
20240902,201000,59251770,8240,8240,8240,8240,0
20240902,200900,59251770,8240,8240,8240,8240,0
20240902,200800,59251770,8240,8240,8240,8240,0
20240902,200700,59251770,8240,8240,8240,8240,0
20240902,200600,59251770,8240,8240,8240,8240,0
20240902,200500,59251770,8240,8240,8240,8240,0
20240902,200400,59251770,8240,8240,8240,8240,0
20240902,200300,59251770,8240,8240,8240,8240,0
20240902,200200,59251770,8240,8240,8240,8240,0
20240902,200100,59251770,8240,8240,8240,8240,0
20240902,200000,59251770,8240,8240,8240,8240,0
20240902,195900,59251770,8240,8240,8240,8240,0
20240902,195800,59251770,8240,8240,8240,8240,0
20240902,195700,59251770,8240,8240,8240,8240,0
20240902,195600,59251770,8240,8240,8240,8240,0
20240902,195500,59251770,8240,8240,8240,8240,0
20240902,195400,59251770,8240,8240,8240,8240,0
20240902,195300,59251770,8240,8240,8240,8240,0
20240902,195200,59251770,8240,8240,8240,8240,0
20240902,195100,59251770,8240,8240,8240,8240,0
20240902,195000,59251770,8240,8240,8240,8240,0
20240902,194900,59251770,8240,8240,8240,8240,0
20240902,194800,59251770,8240,8240,8240,8240,0
20240902,194700,59251770,8240,8240,8240,8240,0
20240902,194600,59251770,8240,8240,8240,8240,0
20240902,194500,59251770,8240,8240,8240,8240,0
20240902,194400,59251770,8240,8240,8240,8240,100
20240902,194300,59251770,8240,8240,8240,8240,0
20240902,194200,59251770,8240,8240,8240,8240,0
20240902,194100,59251770,8240,8240,8240,8240,0
20240902,194000,59251770,8240,8240,8240,8240,0
20240902,193900,59251770,8240,8240,8240,8240,0
20240902,193800,59251770,8240,8240,8240,8240,0
20240902,193700,59251770,8240,8240,8240,8240,0
20240902,193600,59251770,8240,8240,8240,8240,0
20240902,193500,59251770,8240,8240,8240,8240,0
20240902,193400,59251770,8240,8240,8240,8240,0
20240902,193300,59251770,8240,8240,8240,8240,0
20240902,193200,59251770,8240,8240,8240,8240,0
20240902,193100,59251770,8240,8240,8240,8240,0
20240902,193000,59251770,8240,8240,8240,8240,0
20240902,192900,59251770,8240,8240,8240,8240,0
20240902,192800,59251770,8240,8240,8240,8240,0
20240902,192700,59251770,8240,8240,8240,8240,0
20240902,192600,59251770,8240,8240,8240,8240,0
20240902,192500,59251770,8240,8240,8240,8240,0
20240902,192400,59251770,8240,8240,8240,8240,0
20240902,192300,59251770,8240,8240,8240,8240,0
20240902,192200,59251770,8240,8240,8240,8240,0
20240902,192100,59251770,8240,8240,8240,8240,0
20240902,192000,59251770,8240,8240,8240,8240,0
20240902,191900,59251770,8240,8240,8240,8240,0
20240902,191800,59251770,8240,8240,8240,8240,0
20240902,191700,59251770,8240,8240,8240,8240,0
20240902,191600,59251770,8240,8240,8240,8240,0
20240902,191500,59251770,8240,8240,8240,8240,0
20240902,191400,59251770,8240,8240,8240,8240,100
20240902,191300,59251770,8240,8240,8240,8240,0
20240902,191200,59251770,8240,8240,8240,8240,0
20240902,191100,59251770,8240,8240,8240,8240,0
20240902,191000,59251770,8240,8240,8240,8240,0
20240902,190900,59251770,8240,8240,8240,8240,0
20240902,190800,59251770,8240,8240,8240,8240,0
20240902,190700,59251770,8240,8240,8240,8240,0
20240902,190600,59251770,8240,8240,8240,8240,0
20240902,190500,59251770,8240,8240,8240,8240,0
20240902,190400,59251770,8240,8240,8240,8240,0
20240902,190300,59251770,8240,8240,8240,8240,0
20240902,190200,59251770,8240,8240,8240,8240,0
20240902,190100,59251770,8240,8240,8240,8240,0
20240902,190000,59251770,8240,8240,8240,8240,0
20240902,185900,59251770,8240,8240,8240,8240,0
20240902,185800,59251770,8240,8240,8240,8240,0
20240902,185700,59251770,8240,8240,8240,8240,0
20240902,185600,59251770,8240,8240,8240,8240,0
20240902,185500,59251770,8240,8240,8240,8240,0
20240902,185400,59251770,8240,8240,8240,8240,0
20240902,185300,59251770,8240,8240,8240,8240,0
20240902,185200,59251770,8240,8240,8240,8240,0
20240902,185100,59251770,8240,8240,8240,8240,0
20240902,185000,59251770,8240,8240,8240,8240,0
20240902,184900,59251770,8240,8240,8240,8240,0
20240902,184800,59251770,8240,8240,8240,8240,0
20240902,184700,59251770,8240,8240,8240,8240,0
20240902,184600,59251770,8240,8240,8240,8240,0
20240902,184500,59251770,8240,8240,8240,8240,0
20240902,184400,59251770,8240,8240,8240,8240,100
20240902,184300,59251770,8240,8240,8240,8240,0
20240902,184200,59251770,8240,8240,8240,8240,0
20240902,184100,59251770,8240,8240,8240,8240,0
20240902,184000,59251770,8240,8240,8240,8240,0
20240902,183900,59251770,8240,8240,8240,8240,0
20240902,183800,59251770,8240,8240,8240,8240,0
20240902,183700,59251770,8240,8240,8240,8240,0
20240902,183600,59251770,8240,8240,8240,8240,0
20240902,183500,59251770,8240,8240,8240,8240,0
20240902,183400,59251770,8240,8240,8240,8240,0
20240902,183300,59251770,8240,8240,8240,8240,0
20240902,183200,59251770,8240,8240,8240,8240,0
20240902,183100,59251770,8240,8240,8240,8240,0
20240902,183000,59251770,8240,8240,8240,8240,0
20240902,182900,59251770,8240,8240,8240,8240,0
20240902,182800,59251770,8240,8240,8240,8240,0
20240902,182700,59251770,8240,8240,8240,8240,0
20240902,182600,59251770,8240,8240,8240,8240,0
20240902,182500,59251770,8240,8240,8240,8240,0
20240902,182400,59251770,8240,8240,8240,8240,0
20240902,182300,59251770,8240,8240,8240,8240,0
20240902,182200,59251770,8240,8240,8240,8240,0
20240902,182100,59251770,8240,8240,8240,8240,0
20240902,182000,59251770,8240,8240,8240,8240,0
20240902,181900,59251770,8240,8240,8240,8240,0
20240902,181800,59251770,8240,8240,8240,8240,0
20240902,181700,59251770,8240,8240,8240,8240,0
20240902,181600,59251770,8240,8240,8240,8240,0
20240902,181500,59251770,8240,8240,8240,8240,0
20240902,181400,59251770,8240,8240,8240,8240,100
20240902,181300,59251770,8240,8240,8240,8240,0
20240902,181200,59251770,8240,8240,8240,8240,0
20240902,181100,59251770,8240,8240,8240,8240,0
20240902,181000,59251770,8240,8240,8240,8240,0
20240902,180900,59251770,8240,8240,8240,8240,0
20240902,180800,59251770,8240,8240,8240,8240,0
20240902,180700,59251770,8240,8240,8240,8240,0
20240902,180600,59251770,8240,8240,8240,8240,0
20240902,180500,59251770,8240,8240,8240,8240,0
20240902,180400,59251770,8240,8240,8240,8240,0
20240902,180300,59251770,8240,8240,8240,8240,0
20240902,180200,59251770,8240,8240,8240,8240,0
20240902,180100,59251770,8240,8240,8240,8240,0
20240902,180000,59251770,8240,8240,8240,8240,0
20240902,175900,59251770,8240,8240,8240,8240,0
20240902,175800,59251770,8240,8240,8240,8240,0
20240902,175700,59251770,8240,8240,8240,8240,0
20240902,175600,59251770,8240,8240,8240,8240,0
20240902,175500,59251770,8240,8240,8240,8240,0
20240902,175400,59251770,8240,8240,8240,8240,0
20240902,175300,59251770,8240,8240,8240,8240,0
20240902,175200,59251770,8240,8240,8240,8240,0
20240902,175100,59251770,8240,8240,8240,8240,0
20240902,175000,59251770,8240,8240,8240,8240,0
20240902,174900,59251770,8240,8240,8240,8240,0
20240902,174800,59251770,8240,8240,8240,8240,0
20240902,174700,59251770,8240,8240,8240,8240,0
20240902,174600,59251770,8240,8240,8240,8240,0
20240902,174500,59251770,8240,8240,8240,8240,0
20240902,174400,59251770,8240,8240,8240,8240,100
20240902,174300,59251770,8240,8240,8240,8240,0
20240902,174200,59251770,8240,8240,8240,8240,0
20240902,174100,59251770,8240,8240,8240,8240,0
20240902,174000,59251770,8240,8240,8240,8240,0
20240902,173900,59251770,8240,8240,8240,8240,0
20240902,173800,59251770,8240,8240,8240,8240,0
20240902,173700,59251770,8240,8240,8240,8240,0
20240902,173600,59251770,8240,8240,8240,8240,0
20240902,173500,59251770,8240,8240,8240,8240,0
20240902,173400,59251770,8240,8240,8240,8240,0
20240902,173300,59251770,8240,8240,8240,8240,0
20240902,173200,59251770,8240,8240,8240,8240,0
20240902,173100,59251770,8240,8240,8240,8240,0
20240902,173000,59251770,8240,8240,8240,8240,0
20240902,172900,59251770,8240,8240,8240,8240,0
20240902,172800,59251770,8240,8240,8240,8240,0
20240902,172700,59251770,8240,8240,8240,8240,0
20240902,172600,59251770,8240,8240,8240,8240,0
20240902,172500,59251770,8240,8240,8240,8240,0
20240902,172400,59251770,8240,8240,8240,8240,0
20240902,172300,59251770,8240,8240,8240,8240,0
20240902,172200,59251770,8240,8240,8240,8240,0
20240902,172100,59251770,8240,8240,8240,8240,0
20240902,172000,59251770,8240,8240,8240,8240,0
20240902,171900,59251770,8240,8240,8240,8240,0
20240902,171800,59251770,8240,8240,8240,8240,0
20240902,171700,59251770,8240,8240,8240,8240,0
20240902,171600,59251770,8240,8240,8240,8240,0
20240902,171500,59251770,8240,8240,8240,8240,0
20240902,171400,59251770,8240,8240,8240,8240,100
20240902,171300,59251770,8240,8240,8240,8240,0
20240902,171200,59251770,8240,8240,8240,8240,0
20240902,171100,59251770,8240,8240,8240,8240,0
20240902,171000,59251770,8240,8240,8240,8240,0
20240902,170900,59251770,8240,8240,8240,8240,0
20240902,170800,59251770,8240,8240,8240,8240,0
20240902,170700,59251770,8240,8240,8240,8240,0
20240902,170600,59251770,8240,8240,8240,8240,0
20240902,170500,59251770,8240,8240,8240,8240,0
20240902,170400,59251770,8240,8240,8240,8240,0
20240902,170300,59251770,8240,8240,8240,8240,0
20240902,170200,59251770,8240,8240,8240,8240,0
20240902,170100,59251770,8240,8240,8240,8240,0
20240902,170000,59251770,8240,8240,8240,8240,0
20240902,165900,59251770,8240,8240,8240,8240,0
20240902,165800,59251770,8240,8240,8240,8240,0
20240902,165700,59251770,8240,8240,8240,8240,0
20240902,165600,59251770,8240,8240,8240,8240,0
20240902,165500,59251770,8240,8240,8240,8240,0
20240902,165400,59251770,8240,8240,8240,8240,0
20240902,165300,59251770,8240,8240,8240,8240,0
20240902,165200,59251770,8240,8240,8240,8240,0
20240902,165100,59251770,8240,8240,8240,8240,0
20240902,165000,59251770,8240,8240,8240,8240,0
20240902,164900,59251770,8240,8240,8240,8240,0
20240902,164800,59251770,8240,8240,8240,8240,0
20240902,164700,59251770,8240,8240,8240,8240,0
20240902,164600,59251770,8240,8240,8240,8240,0
20240902,164500,59251770,8240,8240,8240,8240,0
20240902,164400,59251770,8240,8240,8240,8240,100
20240902,164300,59251770,8240,8240,8240,8240,0
20240902,164200,59251770,8240,8240,8240,8240,0
20240902,164100,59251770,8240,8240,8240,8240,0
20240902,164000,59251770,8240,8240,8240,8240,0
20240902,163900,59251770,8240,8240,8240,8240,0
20240902,163800,59251770,8240,8240,8240,8240,0
20240902,163700,59251770,8240,8240,8240,8240,0
20240902,163600,59251770,8240,8240,8240,8240,0
20240902,163500,59251770,8240,8240,8240,8240,0
20240902,163400,59251770,8240,8240,8240,8240,0
20240902,163300,59251770,8240,8240,8240,8240,0
20240902,163200,59251770,8240,8240,8240,8240,0
20240902,163100,59251770,8240,8240,8240,8240,0
20240902,163000,59251770,8240,8240,8240,8240,0
20240902,162900,59251770,8240,8240,8240,8240,0
20240902,162800,59251770,8240,8240,8240,8240,0
20240902,162700,59251770,8240,8240,8240,8240,0
20240902,162600,59251770,8240,8240,8240,8240,0
20240902,162500,59251770,8240,8240,8240,8240,0
20240902,162400,59251770,8240,8240,8240,8240,0
20240902,162300,59251770,8240,8240,8240,8240,0
20240902,162200,59251770,8240,8240,8240,8240,0
20240902,162100,59251770,8240,8240,8240,8240,0
20240902,162000,59251770,8240,8240,8240,8240,0
20240902,161900,59251770,8240,8240,8240,8240,0
20240902,161800,59251770,8240,8240,8240,8240,0
20240902,161700,59251770,8240,8240,8240,8240,0
20240902,161600,59251770,8240,8240,8240,8240,0
20240902,161500,59251770,8240,8240,8240,8240,0
20240902,161400,59251770,8240,8240,8240,8240,100
20240902,161300,59251770,8240,8240,8240,8240,0
20240902,161200,59251770,8240,8240,8240,8240,0
20240902,161100,59251770,8240,8240,8240,8240,0
20240902,161000,59251770,8240,8240,8240,8240,0
20240902,160900,59251770,8240,8240,8240,8240,0
20240902,160800,59251770,8240,8240,8240,8240,0
20240902,160700,59251770,8240,8240,8240,8240,0
20240902,160600,59251770,8240,8240,8240,8240,0
20240902,160500,59251770,8240,8240,8240,8240,0
20240902,160400,59251770,8240,8240,8240,8240,0
20240902,160300,59251770,8240,8240,8240,8240,0
20240902,160200,59251770,8240,8240,8240,8240,0
20240902,160100,59251770,8240,8240,8240,8240,0
20240902,160000,59251770,8240,8240,8240,8240,0
20240902,155900,59251770,8240,8240,8240,8240,0
20240902,155800,59251770,8240,8240,8240,8240,0
20240902,155700,59251770,8240,8240,8240,8240,0
20240902,155600,59251770,8240,8240,8240,8240,0
20240902,155500,59251770,8240,8240,8240,8240,0
20240902,155400,59251770,8240,8240,8240,8240,0
20240902,155300,59251770,8240,8240,8240,8240,0
20240902,155200,59251770,8240,8240,8240,8240,0
20240902,155100,59251770,8240,8240,8240,8240,0
20240902,155000,59251770,8240,8240,8240,8240,0
20240902,154900,59251770,8240,8240,8240,8240,0
20240902,154800,59251770,8240,8240,8240,8240,0
20240902,154700,59251770,8240,8240,8240,8240,0
20240902,154600,59251770,8240,8240,8240,8240,0
20240902,154500,59251770,8240,8240,8240,8240,0
20240902,154400,59251770,8240,8240,8240,8240,100
20240902,154300,59251770,8240,8240,8240,8240,0
20240902,154200,59251770,8240,8240,8240,8240,0
20240902,154100,59251770,8240,8240,8240,8240,0
20240902,154000,59251770,8240,8240,8240,8240,0
20240902,153900,59251770,8240,8240,8240,8240,0
20240902,153800,59251770,8240,8240,8240,8240,0
20240902,153700,59251770,8240,8240,8240,8240,0
20240902,153600,59251770,8240,8240,8240,8240,0
20240902,153500,59251770,8240,8240,8240,8240,0
20240902,153400,59251770,8240,8240,8240,8240,0
20240902,153300,59251770,8240,8240,8240,8240,0
20240902,153200,59251770,8240,8240,8240,8240,0
20240902,153100,59251770,8240,8240,8240,8240,0
20240902,153000,59251770,8240,8240,8240,8240,100
20240902,152900,58427770,8150,8150,8150,8150,0
20240902,152800,58427770,8150,8150,8150,8150,0
20240902,152700,58427770,8150,8150,8150,8150,0
20240902,152600,58427770,8150,8150,8150,8150,0
20240902,152500,58427770,8150,8150,8150,8150,0
20240902,152400,58427770,8150,8150,8150,8150,0
20240902,152300,58427770,8150,8150,8150,8150,0
20240902,152200,58427770,8150,8150,8150,8150,0
20240902,152100,58427770,8150,8150,8150,8150,0
20240902,152000,58427770,8150,8150,8150,8150,0
20240902,151900,58427770,8150,8150,8150,8150,21
20240902,151800,58256620,8250,8250,8250,8250,0
20240902,151700,58256620,8250,8250,8250,8250,0
20240902,151600,58256620,8250,8250,8250,8250,0
20240902,151500,58256620,8250,8250,8250,8250,0
20240902,151400,58256620,8250,8250,8250,8250,0
20240902,151300,58256620,8250,8250,8250,8250,0
20240902,151200,58256620,8250,8250,8250,8250,0
20240902,151100,58256620,8250,8250,8250,8250,0
20240902,151000,58256620,8250,8250,8250,8250,0
20240902,150900,58256620,8250,8250,8250,8250,0
20240902,150800,58256620,8250,8250,8250,8250,0
20240902,150700,58256620,8250,8250,8250,8250,0
20240902,150600,58256620,8250,8250,8250,8250,0
20240902,150500,58256620,8250,8250,8250,8250,0
20240902,150400,58256620,8250,8250,8250,8250,0
20240902,150300,58256620,8250,8250,8250,8250,0
20240902,150200,58256620,8250,8250,8250,8250,0
20240902,150100,58256620,8250,8250,8250,8250,0
20240902,150000,58256620,8250,8250,8250,8250,0
20240902,145900,58256620,8250,8250,8250,8250,0
20240902,145800,58256620,8250,8250,8250,8250,0
20240902,145700,58256620,8250,8250,8250,8250,0
20240902,145600,58256620,8250,8250,8250,8250,0
20240902,145500,58256620,8250,8250,8250,8250,0
20240902,145400,58256620,8250,8250,8250,8250,0
20240902,145300,58256620,8250,8250,8250,8250,0
20240902,145200,58256620,8250,8250,8250,8250,0
20240902,145100,58256620,8250,8250,8250,8250,0
20240902,145000,58256620,8250,8250,8250,8250,0
20240902,144900,58256620,8250,8250,8250,8250,0
20240902,144800,58256620,8250,8250,8250,8250,0
20240902,144700,58256620,8250,8250,8250,8250,0
20240902,144600,58256620,8250,8250,8250,8250,0
20240902,144500,58256620,8250,8250,8250,8250,0
20240902,144400,58256620,8250,8250,8250,8250,0
20240902,144300,58256620,8250,8250,8250,8250,0
20240902,144200,58256620,8250,8250,8250,8250,0
20240902,144100,58256620,8250,8250,8250,8250,0
20240902,144000,58256620,8250,8250,8250,8250,0
20240902,143900,58256620,8250,8250,8250,8250,0
20240902,143800,58256620,8250,8250,8250,8250,0
20240902,143700,58256620,8250,8250,8250,8250,0
20240902,143600,58256620,8250,8250,8250,8250,0
20240902,143500,58256620,8250,8250,8250,8250,0
20240902,143400,58256620,8250,8250,8250,8250,0
20240902,143300,58256620,8250,8250,8250,8250,0
20240902,143200,58256620,8250,8250,8250,8250,0
20240902,143100,58256620,8250,8250,8250,8250,0
20240902,143000,58256620,8250,8250,8250,8250,0
20240902,142900,58256620,8250,8250,8250,8250,0
20240902,142800,58256620,8250,8250,8250,8250,0
20240902,142700,58256620,8250,8250,8250,8250,0
20240902,142600,58256620,8250,8250,8250,8250,0
20240902,142500,58256620,8250,8250,8250,8250,0
20240902,142400,58256620,8250,8250,8250,8250,0
20240902,142300,58256620,8250,8250,8250,8250,0
20240902,142200,58256620,8250,8250,8250,8250,0
20240902,142100,58256620,8250,8250,8250,8250,0
20240902,142000,58256620,8250,8250,8250,8250,0
20240902,141900,58256620,8250,8250,8250,8250,0
20240902,141800,58256620,8250,8250,8250,8250,0
20240902,141700,58256620,8250,8250,8250,8250,0
20240902,141600,58256620,8250,8250,8250,8250,0
20240902,141500,58256620,8250,8250,8250,8250,0
20240902,141400,58256620,8250,8250,8250,8250,0
20240902,141300,58256620,8250,8250,8250,8250,0
20240902,141200,58256620,8250,8250,8250,8250,0
20240902,141100,58256620,8250,8250,8250,8250,0
20240902,141000,58256620,8250,8250,8250,8250,0
20240902,140900,58256620,8250,8250,8250,8250,0
20240902,140800,58256620,8250,8250,8250,8250,0
20240902,140700,58256620,8250,8250,8250,8250,0
20240902,140600,58256620,8250,8250,8250,8250,0
20240902,140500,58256620,8250,8250,8250,8250,0
20240902,140400,58256620,8250,8250,8250,8250,0
20240902,140300,58256620,8250,8250,8250,8250,0
20240902,140200,58256620,8250,8250,8250,8250,0
20240902,140100,58256620,8250,8250,8250,8250,0
20240902,140000,58256620,8250,8250,8250,8250,0
20240902,135900,58256620,8250,8250,8250,8250,0
20240902,135800,58256620,8250,8250,8250,8250,0
20240902,135700,58256620,8250,8250,8250,8250,0
20240902,135600,58256620,8250,8250,8250,8250,0
20240902,135500,58256620,8250,8250,8250,8250,0
20240902,135400,58256620,8250,8250,8250,8250,0
20240902,135300,58256620,8250,8250,8250,8250,0
20240902,135200,58256620,8250,8250,8250,8250,0
20240902,135100,58256620,8250,8250,8250,8250,0
20240902,135000,58256620,8250,8250,8250,8250,0
20240902,134900,58256620,8250,8250,8250,8250,0
20240902,134800,58256620,8250,8250,8250,8250,0
20240902,134700,58256620,8250,8250,8250,8250,0
20240902,134600,58256620,8250,8250,8250,8250,0
20240902,134500,58256620,8250,8250,8250,8250,0
20240902,134400,58256620,8250,8250,8250,8250,0
20240902,134300,58256620,8250,8250,8250,8250,14
20240902,134200,58141120,8120,8120,8120,8120,0
20240902,134100,58141120,8120,8120,8120,8120,0
20240902,134000,58141120,8120,8120,8120,8120,0
20240902,133900,58141120,8120,8120,8120,8120,0
20240902,133800,58141120,8120,8120,8120,8120,0
20240902,133700,58141120,8120,8120,8120,8120,0
20240902,133600,58141120,8120,8120,8120,8120,0
20240902,133500,58141120,8120,8120,8120,8120,0
20240902,133400,58141120,8120,8120,8120,8120,0
20240902,133300,58141120,8120,8120,8120,8120,0
20240902,133200,58141120,8120,8120,8120,8120,39
20240902,133100,57824440,8120,8120,8120,8120,0
20240902,133000,57824440,8120,8120,8120,8120,0
20240902,132900,57824440,8120,8120,8120,8120,0
20240902,132800,57824440,8120,8120,8120,8120,0
20240902,132700,57824440,8120,8120,8120,8120,0
20240902,132600,57824440,8120,8120,8120,8120,0
20240902,132500,57824440,8120,8120,8120,8120,0
20240902,132400,57824440,8120,8120,8120,8120,1
20240902,132300,57816320,8280,8280,8280,8280,0
20240902,132200,57816320,8280,8280,8280,8280,0
20240902,132100,57816320,8280,8280,8280,8280,0
20240902,132000,57816320,8280,8280,8280,8280,0
20240902,131900,57816320,8280,8280,8280,8280,0
20240902,131800,57816320,8280,8280,8280,8280,0
20240902,131700,57816320,8280,8280,8280,8280,0
20240902,131600,57816320,8280,8280,8280,8280,0
20240902,131500,57816320,8280,8210,8280,8210,31
20240902,131400,57560870,8210,8210,8210,8210,0
20240902,131300,57560870,8210,8210,8210,8210,0
20240902,131200,57560870,8210,8210,8210,8210,0
20240902,131100,57560870,8210,8210,8210,8210,0
20240902,131000,57560870,8210,8210,8210,8210,0
20240902,130900,57560870,8210,8200,8210,8200,400
20240902,130800,54278980,8200,8200,8200,8200,0
20240902,130700,54278980,8200,8200,8200,8200,0
20240902,130600,54278980,8200,8200,8200,8200,0
20240902,130500,54278980,8200,8200,8200,8200,0
20240902,130400,54278980,8200,8200,8200,8200,0
20240902,130300,54278980,8200,8200,8200,8200,0
20240902,130200,54278980,8200,8200,8200,8200,0
20240902,130100,54278980,8200,8200,8200,8200,0
20240902,130000,54278980,8200,8200,8200,8200,0
20240902,125900,54278980,8200,8200,8200,8200,0
20240902,125800,54278980,8200,8200,8200,8200,0
20240902,125700,54278980,8200,8200,8200,8200,0
20240902,125600,54278980,8200,8200,8200,8200,0
20240902,125500,54278980,8200,8200,8200,8200,0
20240902,125400,54278980,8200,8200,8200,8200,0
20240902,125300,54278980,8200,8200,8200,8200,0
20240902,125200,54278980,8200,8200,8200,8200,0
20240902,125100,54278980,8200,8200,8200,8200,0
20240902,125000,54278980,8200,8200,8200,8200,0
20240902,124900,54278980,8200,8200,8200,8200,0
20240902,124800,54278980,8200,8200,8200,8200,0
20240902,124700,54278980,8200,8200,8200,8200,0
20240902,124600,54278980,8200,8200,8200,8200,0
20240902,124500,54278980,8200,8200,8200,8200,0
20240902,124400,54278980,8200,8200,8200,8200,0
20240902,124300,54278980,8200,8200,8200,8200,0
20240902,124200,54278980,8200,8200,8200,8200,0
20240902,124100,54278980,8200,8200,8200,8200,0
20240902,124000,54278980,8200,8200,8200,8200,0
20240902,123900,54278980,8200,8200,8200,8200,1
20240902,123800,54270780,8110,8160,8160,8110,50
20240902,123700,53864130,8200,8200,8200,8200,0
20240902,123600,53864130,8200,8160,8200,8160,71
20240902,123500,53284730,8200,8200,8200,8200,0
20240902,123400,53284730,8200,8200,8200,8200,0
20240902,123300,53284730,8200,8200,8200,8200,0
20240902,123200,53284730,8200,8200,8200,8200,0
20240902,123100,53284730,8200,8200,8200,8200,0
20240902,123000,53284730,8200,8200,8200,8200,1
20240902,122900,53276530,8190,8190,8190,8190,0
20240902,122800,53276530,8190,8190,8190,8190,2
20240902,122700,53260150,8200,8200,8200,8200,0
20240902,122600,53260150,8200,8200,8200,8200,0
20240902,122500,53260150,8200,8200,8200,8200,0
20240902,122400,53260150,8200,8200,8200,8200,0
20240902,122300,53260150,8200,8200,8200,8200,0
20240902,122200,53260150,8200,8200,8200,8200,0
20240902,122100,53260150,8200,8200,8200,8200,0
20240902,122000,53260150,8200,8200,8200,8200,0
20240902,121900,53260150,8200,8200,8200,8200,0
20240902,121800,53260150,8200,8200,8200,8200,0
20240902,121700,53260150,8200,8200,8200,8200,0
20240902,121600,53260150,8200,8200,8200,8200,0
20240902,121500,53260150,8200,8200,8200,8200,0
20240902,121400,53260150,8200,8200,8200,8200,0
20240902,121300,53260150,8200,8200,8200,8200,0
20240902,121200,53260150,8200,8200,8200,8200,0
20240902,121100,53260150,8200,8200,8200,8200,0
20240902,121000,53260150,8200,8200,8200,8200,0
20240902,120900,53260150,8200,8200,8200,8200,0
20240902,120800,53260150,8200,8200,8200,8200,0
20240902,120700,53260150,8200,8200,8200,8200,0
20240902,120600,53260150,8200,8200,8200,8200,0
20240902,120500,53260150,8200,8200,8200,8200,0
20240902,120400,53260150,8200,8200,8200,8200,0
20240902,120300,53260150,8200,8200,8200,8200,0
20240902,120200,53260150,8200,8200,8200,8200,0
20240902,120100,53260150,8200,8200,8200,8200,0
20240902,120000,53260150,8200,8200,8200,8200,0
20240902,115900,53260150,8200,8200,8200,8200,0
20240902,115800,53260150,8200,8200,8200,8200,0
20240902,115700,53260150,8200,8200,8200,8200,0
20240902,115600,53260150,8200,8200,8200,8200,0
20240902,115500,53260150,8200,8200,8200,8200,0
20240902,115400,53260150,8200,8200,8200,8200,0
20240902,115300,53260150,8200,8200,8200,8200,0
20240902,115200,53260150,8200,8200,8200,8200,0
20240902,115100,53260150,8200,8200,8200,8200,0
20240902,115000,53260150,8200,8200,8200,8200,0
20240902,114900,53260150,8200,8200,8200,8200,0
20240902,114800,53260150,8200,8190,8200,8190,48
20240902,114700,52866950,8200,8200,8200,8200,0
20240902,114600,52866950,8200,8200,8200,8200,0
20240902,114500,52866950,8200,8200,8200,8200,0
20240902,114400,52866950,8200,8200,8200,8200,0
20240902,114300,52866950,8200,8200,8200,8200,0
20240902,114200,52866950,8200,8200,8200,8200,0
20240902,114100,52866950,8200,8200,8200,8200,0
20240902,114000,52866950,8200,8200,8200,8200,0
20240902,113900,52866950,8200,8200,8200,8200,0
20240902,113800,52866950,8200,8200,8200,8200,0
20240902,113700,52866950,8200,8200,8200,8200,0
20240902,113600,52866950,8200,8200,8200,8200,0
20240902,113500,52866950,8200,8200,8200,8200,0
20240902,113400,52866950,8200,8200,8200,8200,0
20240902,113300,52866950,8200,8200,8200,8200,0
20240902,113200,52866950,8200,8200,8200,8200,0
20240902,113100,52866950,8200,8200,8200,8200,0
20240902,113000,52866950,8200,8200,8200,8200,0
20240902,112900,52866950,8200,8200,8200,8200,0
20240902,112800,52866950,8200,8200,8200,8200,0
20240902,112700,52866950,8200,8200,8200,8200,0
20240902,112600,52866950,8200,8200,8200,8200,0
20240902,112500,52866950,8200,8200,8200,8200,0
20240902,112400,52866950,8200,8200,8200,8200,0
20240902,112300,52866950,8200,8200,8200,8200,0
20240902,112200,52866950,8200,8200,8200,8200,0
20240902,112100,52866950,8200,8200,8200,8200,0
20240902,112000,52866950,8200,8200,8200,8200,77
20240902,111900,52235550,8200,8200,8200,8200,0
20240902,111800,52235550,8200,8200,8200,8200,0
20240902,111700,52235550,8200,8200,8200,8200,0
20240902,111600,52235550,8200,8200,8200,8200,0
20240902,111500,52235550,8200,8200,8200,8200,0
20240902,111400,52235550,8200,8200,8200,8200,0
20240902,111300,52235550,8200,8200,8200,8200,0
20240902,111200,52235550,8200,8200,8200,8200,0
20240902,111100,52235550,8200,8200,8200,8200,0
20240902,111000,52235550,8200,8170,8200,8170,4
20240902,110900,52202840,8170,8150,8170,8150,37
20240902,110800,51900650,8140,8140,8140,8140,0
20240902,110700,51900650,8140,8140,8140,8140,0
20240902,110600,51900650,8140,8140,8140,8140,0
20240902,110500,51900650,8140,8140,8140,8140,0
20240902,110400,51900650,8140,8140,8140,8140,11
20240902,110300,51811110,8150,8150,8150,8150,0
20240902,110200,51811110,8150,8150,8150,8150,0
20240902,110100,51811110,8150,8160,8160,8150,795
20240902,110000,45331820,8210,8210,8210,8210,0
20240902,105900,45331820,8210,8210,8210,8210,0
20240902,105800,45331820,8210,8210,8210,8210,0
20240902,105700,45331820,8210,8210,8210,8210,0
20240902,105600,45331820,8210,8210,8210,8210,1
20240902,105500,45323610,8160,8160,8160,8160,0
20240902,105400,45323610,8160,8160,8160,8160,6
20240902,105300,45274650,8210,8210,8210,8210,0
20240902,105200,45274650,8210,8210,8210,8210,0
20240902,105100,45274650,8210,8210,8210,8210,0
20240902,105000,45274650,8210,8210,8210,8210,0
20240902,104900,45274650,8210,8210,8210,8210,0
20240902,104800,45274650,8210,8210,8210,8210,0
20240902,104700,45274650,8210,8210,8210,8210,0
20240902,104600,45274650,8210,8210,8210,8210,0
20240902,104500,45274650,8210,8210,8210,8210,0
20240902,104400,45274650,8210,8210,8210,8210,0
20240902,104300,45274650,8210,8210,8210,8210,1
20240902,104200,45266440,8150,8150,8150,8150,0
20240902,104100,45266440,8150,8150,8150,8150,0
20240902,104000,45266440,8150,8150,8150,8150,0
20240902,103900,45266440,8150,8150,8150,8150,0
20240902,103800,45266440,8150,8150,8150,8150,200
20240902,103700,43636440,8210,8210,8210,8210,0
20240902,103600,43636440,8210,8210,8210,8210,1
20240902,103500,43628230,8150,8150,8150,8150,73
20240902,103400,43033280,8210,8210,8210,8210,1
20240902,103300,43025070,8250,8250,8250,8250,0
20240902,103200,43025070,8250,8250,8250,8250,0
20240902,103100,43025070,8250,8250,8250,8250,0
20240902,103000,43025070,8250,8250,8250,8250,0
20240902,102900,43025070,8250,8250,8250,8250,0
20240902,102800,43025070,8250,8250,8250,8250,0
20240902,102700,43025070,8250,8250,8250,8250,0
20240902,102600,43025070,8250,8250,8250,8250,0
20240902,102500,43025070,8250,8250,8250,8250,0
20240902,102400,43025070,8250,8250,8250,8250,0
20240902,102300,43025070,8250,8250,8250,8250,0
20240902,102200,43025070,8250,8160,8250,8150,401
20240902,102100,39756550,8160,8160,8160,8160,13
20240902,102000,39650470,8280,8280,8280,8280,1
20240902,101900,39642190,8150,8210,8210,8150,112
20240902,101800,38728140,8350,8350,8350,8350,0
20240902,101700,38728140,8350,8350,8350,8350,0
20240902,101600,38728140,8350,8350,8350,8350,0
20240902,101500,38728140,8350,8350,8350,8350,0
20240902,101400,38728140,8350,8350,8350,8350,0
20240902,101300,38728140,8350,8350,8350,8350,0
20240902,101200,38728140,8350,8350,8350,8350,0
20240902,101100,38728140,8350,8350,8350,8350,0
20240902,101000,38728140,8350,8350,8350,8350,0
20240902,100900,38728140,8350,8350,8350,8350,0
20240902,100800,38728140,8350,8350,8350,8350,0
20240902,100700,38728140,8350,8350,8350,8350,0
20240902,100600,38728140,8350,8350,8350,8350,0
20240902,100500,38728140,8350,8350,8350,8350,0
20240902,100400,38728140,8350,8350,8350,8350,0
20240902,100300,38728140,8350,8350,8350,8350,0
20240902,100200,38728140,8350,8350,8350,8350,0
20240902,100100,38728140,8350,8350,8350,8350,0
20240902,100000,38728140,8350,8350,8350,8350,0
20240902,095900,38728140,8350,8350,8350,8350,26
20240902,095800,38511040,8350,8340,8350,8340,23
20240902,095700,38319010,8360,8360,8360,8360,0
20240902,095600,38319010,8360,8360,8360,8360,0
20240902,095500,38319010,8360,8360,8360,8360,0
20240902,095400,38319010,8360,8360,8360,8360,0
20240902,095300,38319010,8360,8360,8360,8360,0
20240902,095200,38319010,8360,8360,8360,8360,41
20240902,095100,37976250,8370,8370,8370,8370,0
20240902,095000,37976250,8370,8370,8370,8370,0
20240902,094900,37976250,8370,8370,8370,8370,0
20240902,094800,37976250,8370,8370,8370,8370,2
20240902,094700,37959510,8360,8370,8370,8360,89
20240902,094600,37215410,8370,8370,8370,8370,0
20240902,094500,37215410,8370,8370,8370,8360,20
20240902,094400,37048030,8360,8360,8360,8360,204
20240902,094300,35342590,8360,8370,8370,8360,8
20240902,094200,35275700,8360,8360,8360,8360,22
20240902,094100,35091780,8360,8360,8360,8360,28
20240902,094000,34857700,8370,8360,8370,8360,15
20240902,093900,34732290,8360,8350,8370,8350,82
20240902,093800,34046790,8360,8360,8360,8360,0
20240902,093700,34046790,8360,8290,8360,8290,1500
20240902,093600,21530340,8200,8200,8200,8200,1
20240902,093500,21522140,8150,8150,8150,8150,0
20240902,093400,21522140,8150,8150,8150,8150,0
20240902,093300,21522140,8150,8150,8150,8150,0
20240902,093200,21522140,8150,8150,8150,8150,0
20240902,093100,21522140,8150,8150,8150,8150,0
20240902,093000,21522140,8150,8150,8150,8150,1
20240902,092900,21513990,8200,8200,8200,8200,0
20240902,092800,21513990,8200,8200,8200,8200,0
20240902,092700,21513990,8200,8200,8200,8200,0
20240902,092600,21513990,8200,8200,8200,8200,0
20240902,092500,21513990,8200,8200,8200,8200,0
20240902,092400,21513990,8200,8200,8200,8200,0
20240902,092300,21513990,8200,8200,8200,8200,0
20240902,092200,21513990,8200,8200,8200,8200,0
20240902,092100,21513990,8200,8200,8200,8200,0
20240902,092000,21513990,8200,8200,8200,8200,0
20240902,091900,21513990,8200,8200,8200,8200,1
20240902,091800,21505790,8300,8300,8300,8300,0
20240902,091700,21505790,8300,8300,8300,8300,1
20240902,091600,21497490,8160,8160,8160,8160,322
20240902,091500,18869970,8170,8170,8170,8170,0
20240902,091400,18869970,8170,8170,8170,8170,0
20240902,091300,18869970,8170,8170,8170,8170,4
20240902,091200,18837290,8170,8200,8200,8170,272
20240902,091100,16608330,8360,8360,8360,8360,0
20240902,091000,16608330,8360,8360,8360,8360,0
20240902,090900,16608330,8360,8360,8360,8360,105
20240902,090800,15730530,8360,8360,8360,8360,50
20240902,090700,15312530,8390,8390,8390,8390,0
20240902,090600,15312530,8390,8390,8390,8390,34
20240902,090500,15027270,8390,8110,8390,8110,1497
20240902,090400,2618180,8180,8180,8180,8180,0
20240902,090300,2618180,8180,8180,8180,8180,0
20240902,090200,2618180,8180,8180,8180,8180,1
20240902,090100,2610000,8000,8000,8000,8000,0
20240902,090000,2610000,8000,8290,8290,8000,319