200230/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,203800,47377024,596,596,596,596,857
20240927,203700,47377024,596,596,596,596,0
20240927,203600,47377024,596,596,596,596,0
20240927,203500,47377024,596,596,596,596,0
20240927,203400,47377024,596,596,596,596,0
20240927,203300,47377024,596,596,596,596,0
20240927,203200,47377024,596,596,596,596,0
20240927,203100,47377024,596,596,596,596,0
20240927,203000,47377024,596,596,596,596,0
20240927,202900,47377024,596,596,596,596,0
20240927,202800,47377024,596,596,596,596,0
20240927,202700,47377024,596,596,596,596,0
20240927,202600,47377024,596,596,596,596,0
20240927,202500,47377024,596,596,596,596,0
20240927,202400,47377024,596,596,596,596,0
20240927,202300,47377024,596,596,596,596,0
20240927,202200,47377024,596,596,596,596,0
20240927,202100,47377024,596,596,596,596,0
20240927,202000,47377024,596,596,596,596,0
20240927,201900,47377024,596,596,596,596,0
20240927,201800,47377024,596,596,596,596,0
20240927,201700,47377024,596,596,596,596,0
20240927,201600,47377024,596,596,596,596,0
20240927,201500,47377024,596,596,596,596,0
20240927,201400,47377024,596,596,596,596,0
20240927,201300,47377024,596,596,596,596,0
20240927,201200,47377024,596,596,596,596,0
20240927,201100,47377024,596,596,596,596,0
20240927,201000,47377024,596,596,596,596,0
20240927,200900,47377024,596,596,596,596,0
20240927,200800,47377024,596,596,596,596,857
20240927,200700,47377024,596,596,596,596,0
20240927,200600,47377024,596,596,596,596,0
20240927,200500,47377024,596,596,596,596,0
20240927,200400,47377024,596,596,596,596,0
20240927,200300,47377024,596,596,596,596,0
20240927,200200,47377024,596,596,596,596,0
20240927,200100,47377024,596,596,596,596,0
20240927,200000,47377024,596,596,596,596,0
20240927,195900,47377024,596,596,596,596,0
20240927,195800,47377024,596,596,596,596,0
20240927,195700,47377024,596,596,596,596,0
20240927,195600,47377024,596,596,596,596,0
20240927,195500,47377024,596,596,596,596,0
20240927,195400,47377024,596,596,596,596,0
20240927,195300,47377024,596,596,596,596,0
20240927,195200,47377024,596,596,596,596,0
20240927,195100,47377024,596,596,596,596,0
20240927,195000,47377024,596,596,596,596,0
20240927,194900,47377024,596,596,596,596,0
20240927,194800,47377024,596,596,596,596,0
20240927,194700,47377024,596,596,596,596,0
20240927,194600,47377024,596,596,596,596,0
20240927,194500,47377024,596,596,596,596,0
20240927,194400,47377024,596,596,596,596,0
20240927,194300,47377024,596,596,596,596,0
20240927,194200,47377024,596,596,596,596,0
20240927,194100,47377024,596,596,596,596,0
20240927,194000,47377024,596,596,596,596,0
20240927,193900,47377024,596,596,596,596,0
20240927,193800,47377024,596,596,596,596,857
20240927,193700,47377024,596,596,596,596,0
20240927,193600,47377024,596,596,596,596,0
20240927,193500,47377024,596,596,596,596,0
20240927,193400,47377024,596,596,596,596,0
20240927,193300,47377024,596,596,596,596,0
20240927,193200,47377024,596,596,596,596,0
20240927,193100,47377024,596,596,596,596,0
20240927,193000,47377024,596,596,596,596,0
20240927,192900,47377024,596,596,596,596,0
20240927,192800,47377024,596,596,596,596,0
20240927,192700,47377024,596,596,596,596,0
20240927,192600,47377024,596,596,596,596,0
20240927,192500,47377024,596,596,596,596,0
20240927,192400,47377024,596,596,596,596,0
20240927,192300,47377024,596,596,596,596,0
20240927,192200,47377024,596,596,596,596,0
20240927,192100,47377024,596,596,596,596,0
20240927,192000,47377024,596,596,596,596,0
20240927,191900,47377024,596,596,596,596,0
20240927,191800,47377024,596,596,596,596,0
20240927,191700,47377024,596,596,596,596,0
20240927,191600,47377024,596,596,596,596,0
20240927,191500,47377024,596,596,596,596,0
20240927,191400,47377024,596,596,596,596,0
20240927,191300,47377024,596,596,596,596,0
20240927,191200,47377024,596,596,596,596,0
20240927,191100,47377024,596,596,596,596,0
20240927,191000,47377024,596,596,596,596,0
20240927,190900,47377024,596,596,596,596,0
20240927,190800,47377024,596,596,596,596,857
20240927,190700,47377024,596,596,596,596,0
20240927,190600,47377024,596,596,596,596,0
20240927,190500,47377024,596,596,596,596,0
20240927,190400,47377024,596,596,596,596,0
20240927,190300,47377024,596,596,596,596,0
20240927,190200,47377024,596,596,596,596,0
20240927,190100,47377024,596,596,596,596,0
20240927,190000,47377024,596,596,596,596,0
20240927,185900,47377024,596,596,596,596,0
20240927,185800,47377024,596,596,596,596,0
20240927,185700,47377024,596,596,596,596,0
20240927,185600,47377024,596,596,596,596,0
20240927,185500,47377024,596,596,596,596,0
20240927,185400,47377024,596,596,596,596,0
20240927,185300,47377024,596,596,596,596,0
20240927,185200,47377024,596,596,596,596,0
20240927,185100,47377024,596,596,596,596,0
20240927,185000,47377024,596,596,596,596,0
20240927,184900,47377024,596,596,596,596,0
20240927,184800,47377024,596,596,596,596,0
20240927,184700,47377024,596,596,596,596,0
20240927,184600,47377024,596,596,596,596,0
20240927,184500,47377024,596,596,596,596,0
20240927,184400,47377024,596,596,596,596,0
20240927,184300,47377024,596,596,596,596,0
20240927,184200,47377024,596,596,596,596,0
20240927,184100,47377024,596,596,596,596,0
20240927,184000,47377024,596,596,596,596,0
20240927,183900,47377024,596,596,596,596,0
20240927,183800,47377024,596,596,596,596,857
20240927,183700,47377024,596,596,596,596,0
20240927,183600,47377024,596,596,596,596,0
20240927,183500,47377024,596,596,596,596,0
20240927,183400,47377024,596,596,596,596,0
20240927,183300,47377024,596,596,596,596,0
20240927,183200,47377024,596,596,596,596,0
20240927,183100,47377024,596,596,596,596,0
20240927,183000,47377024,596,596,596,596,0
20240927,182900,47377024,596,596,596,596,0
20240927,182800,47377024,596,596,596,596,0
20240927,182700,47377024,596,596,596,596,0
20240927,182600,47377024,596,596,596,596,0
20240927,182500,47377024,596,596,596,596,0
20240927,182400,47377024,596,596,596,596,0
20240927,182300,47377024,596,596,596,596,0
20240927,182200,47377024,596,596,596,596,0
20240927,182100,47377024,596,596,596,596,0
20240927,182000,47377024,596,596,596,596,0
20240927,181900,47377024,596,596,596,596,0
20240927,181800,47377024,596,596,596,596,0
20240927,181700,47377024,596,596,596,596,0
20240927,181600,47377024,596,596,596,596,0
20240927,181500,47377024,596,596,596,596,0
20240927,181400,47377024,596,596,596,596,0
20240927,181300,47377024,596,596,596,596,0
20240927,181200,47377024,596,596,596,596,0
20240927,181100,47377024,596,596,596,596,0
20240927,181000,47377024,596,596,596,596,0
20240927,180900,47377024,596,596,596,596,0
20240927,180800,47377024,596,596,596,596,857
20240927,180700,47377024,596,596,596,596,0
20240927,180600,47377024,596,596,596,596,0
20240927,180500,47377024,596,596,596,596,0
20240927,180400,47377024,596,596,596,596,0
20240927,180300,47377024,596,596,596,596,0
20240927,180200,47377024,596,596,596,596,0
20240927,180100,47377024,596,596,596,596,0
20240927,180000,47377024,596,596,596,596,0
20240927,175900,47377024,596,596,596,596,0
20240927,175800,47377024,596,596,596,596,0
20240927,175700,47377024,596,596,596,596,0
20240927,175600,47377024,596,596,596,596,0
20240927,175500,47377024,596,596,596,596,0
20240927,175400,47377024,596,596,596,596,0
20240927,175300,47377024,596,596,596,596,0
20240927,175200,47377024,596,596,596,596,0
20240927,175100,47377024,596,596,596,596,0
20240927,175000,47377024,596,596,596,596,0
20240927,174900,47377024,596,596,596,596,0
20240927,174800,47377024,596,596,596,596,0
20240927,174700,47377024,596,596,596,596,0
20240927,174600,47377024,596,596,596,596,0
20240927,174500,47377024,596,596,596,596,0
20240927,174400,47377024,596,596,596,596,0
20240927,174300,47377024,596,596,596,596,0
20240927,174200,47377024,596,596,596,596,0
20240927,174100,47377024,596,596,596,596,0
20240927,174000,47377024,596,596,596,596,0
20240927,173900,47377024,596,596,596,596,0
20240927,173800,47377024,596,596,596,596,857
20240927,173700,47377024,596,596,596,596,0
20240927,173600,47377024,596,596,596,596,0
20240927,173500,47377024,596,596,596,596,0
20240927,173400,47377024,596,596,596,596,0
20240927,173300,47377024,596,596,596,596,0
20240927,173200,47377024,596,596,596,596,0
20240927,173100,47377024,596,596,596,596,0
20240927,173000,47377024,596,596,596,596,0
20240927,172900,47377024,596,596,596,596,0
20240927,172800,47377024,596,596,596,596,0
20240927,172700,47377024,596,596,596,596,0
20240927,172600,47377024,596,596,596,596,0
20240927,172500,47377024,596,596,596,596,0
20240927,172400,47377024,596,596,596,596,0
20240927,172300,47377024,596,596,596,596,0
20240927,172200,47377024,596,596,596,596,0
20240927,172100,47377024,596,596,596,596,0
20240927,172000,47377024,596,596,596,596,0
20240927,171900,47377024,596,596,596,596,0
20240927,171800,47377024,596,596,596,596,0
20240927,171700,47377024,596,596,596,596,0
20240927,171600,47377024,596,596,596,596,0
20240927,171500,47377024,596,596,596,596,0
20240927,171400,47377024,596,596,596,596,0
20240927,171300,47377024,596,596,596,596,0
20240927,171200,47377024,596,596,596,596,0
20240927,171100,47377024,596,596,596,596,0
20240927,171000,47377024,596,596,596,596,0
20240927,170900,47377024,596,596,596,596,0
20240927,170800,47377024,596,596,596,596,857
20240927,170700,47377024,596,596,596,596,0
20240927,170600,47377024,596,596,596,596,0
20240927,170500,47377024,596,596,596,596,0
20240927,170400,47377024,596,596,596,596,0
20240927,170300,47377024,596,596,596,596,0
20240927,170200,47377024,596,596,596,596,0
20240927,170100,47377024,596,596,596,596,0
20240927,170000,47377024,596,596,596,596,0
20240927,165900,47377024,596,596,596,596,0
20240927,165800,47377024,596,596,596,596,0
20240927,165700,47377024,596,596,596,596,0
20240927,165600,47377024,596,596,596,596,0
20240927,165500,47377024,596,596,596,596,0
20240927,165400,47377024,596,596,596,596,0
20240927,165300,47377024,596,596,596,596,0
20240927,165200,47377024,596,596,596,596,0
20240927,165100,47377024,596,596,596,596,0
20240927,165000,47377024,596,596,596,596,0
20240927,164900,47377024,596,596,596,596,0
20240927,164800,47377024,596,596,596,596,0
20240927,164700,47377024,596,596,596,596,0
20240927,164600,47377024,596,596,596,596,0
20240927,164500,47377024,596,596,596,596,0
20240927,164400,47377024,596,596,596,596,0
20240927,164300,47377024,596,596,596,596,0
20240927,164200,47377024,596,596,596,596,0
20240927,164100,47377024,596,596,596,596,0
20240927,164000,47377024,596,596,596,596,0
20240927,163900,47377024,596,596,596,596,0
20240927,163800,47377024,596,596,596,596,857
20240927,163700,47377024,596,596,596,596,0
20240927,163600,47377024,596,596,596,596,0
20240927,163500,47377024,596,596,596,596,0
20240927,163400,47377024,596,596,596,596,0
20240927,163300,47377024,596,596,596,596,0
20240927,163200,47377024,596,596,596,596,0
20240927,163100,47377024,596,596,596,596,0
20240927,163000,47377024,596,596,596,596,0
20240927,162900,47377024,596,596,596,596,0
20240927,162800,47377024,596,596,596,596,0
20240927,162700,47377024,596,596,596,596,0
20240927,162600,47377024,596,596,596,596,0
20240927,162500,47377024,596,596,596,596,0
20240927,162400,47377024,596,596,596,596,0
20240927,162300,47377024,596,596,596,596,0
20240927,162200,47377024,596,596,596,596,0
20240927,162100,47377024,596,596,596,596,0
20240927,162000,47377024,596,596,596,596,0
20240927,161900,47377024,596,596,596,596,0
20240927,161800,47377024,596,596,596,596,0
20240927,161700,47377024,596,596,596,596,0
20240927,161600,47377024,596,596,596,596,0
20240927,161500,47377024,596,596,596,596,0
20240927,161400,47377024,596,596,596,596,0
20240927,161300,47377024,596,596,596,596,0
20240927,161200,47377024,596,596,596,596,0
20240927,161100,47377024,596,596,596,596,0
20240927,161000,47377024,596,596,596,596,0
20240927,160900,47377024,596,596,596,596,0
20240927,160800,47377024,596,596,596,596,857
20240927,160700,47377024,596,596,596,596,0
20240927,160600,47377024,596,596,596,596,0
20240927,160500,47377024,596,596,596,596,0
20240927,160400,47377024,596,596,596,596,0
20240927,160300,47377024,596,596,596,596,0
20240927,160200,47377024,596,596,596,596,0
20240927,160100,47377024,596,596,596,596,0
20240927,160000,47377024,596,596,596,596,0
20240927,155900,47377024,596,596,596,596,0
20240927,155800,47377024,596,596,596,596,0
20240927,155700,47377024,596,596,596,596,0
20240927,155600,47377024,596,596,596,596,0
20240927,155500,47377024,596,596,596,596,0
20240927,155400,47377024,596,596,596,596,0
20240927,155300,47377024,596,596,596,596,0
20240927,155200,47377024,596,596,596,596,0
20240927,155100,47377024,596,596,596,596,0
20240927,155000,47377024,596,596,596,596,0
20240927,154900,47377024,596,596,596,596,0
20240927,154800,47377024,596,596,596,596,0
20240927,154700,47377024,596,596,596,596,0
20240927,154600,47377024,596,596,596,596,0
20240927,154500,47377024,596,596,596,596,0
20240927,154400,47377024,596,596,596,596,0
20240927,154300,47377024,596,596,596,596,0
20240927,154200,47377024,596,596,596,596,0
20240927,154100,47377024,596,596,596,596,0
20240927,154000,47377024,596,596,596,596,0
20240927,153900,47377024,596,596,596,596,0
20240927,153800,47377024,596,596,596,596,857
20240927,153700,47377024,596,596,596,596,0
20240927,153600,47377024,596,596,596,596,0
20240927,153500,47377024,596,596,596,596,0
20240927,153400,47377024,596,596,596,596,0
20240927,153300,47377024,596,596,596,596,0
20240927,153200,47377024,596,596,596,596,0
20240927,153100,47377024,596,596,596,596,0
20240927,153000,47377024,596,596,596,596,857
20240927,152900,46866252,591,591,591,591,0
20240927,152800,46866252,591,591,591,591,0
20240927,152700,46866252,591,591,591,591,0
20240927,152600,46866252,591,591,591,591,0
20240927,152500,46866252,591,591,591,591,0
20240927,152400,46866252,591,591,591,591,0
20240927,152300,46866252,591,591,591,591,0
20240927,152200,46866252,591,591,591,591,0
20240927,152100,46866252,591,591,591,591,0
20240927,152000,46866252,591,591,591,591,0
20240927,151900,46866252,591,594,594,591,1161
20240927,151800,46179797,595,595,595,595,0
20240927,151700,46179797,595,595,595,595,0
20240927,151600,46179797,595,595,595,595,0
20240927,151500,46179797,595,595,595,595,0
20240927,151400,46179797,595,595,595,595,0
20240927,151300,46179797,595,595,595,595,0
20240927,151200,46179797,595,595,595,595,10
20240927,151100,46173847,594,594,594,594,1149
20240927,151000,45491341,594,594,594,594,0
20240927,150900,45491341,594,594,594,594,0
20240927,150800,45491341,594,594,594,594,0
20240927,150700,45491341,594,594,594,594,0
20240927,150600,45491341,594,594,594,594,1
20240927,150500,45490747,594,594,594,594,0
20240927,150400,45490747,594,594,594,594,0
20240927,150300,45490747,594,594,594,594,0
20240927,150200,45490747,594,592,594,592,1242
20240927,150100,44754400,592,592,592,592,0
20240927,150000,44754400,592,592,592,592,0
20240927,145900,44754400,592,592,592,592,0
20240927,145800,44754400,592,592,592,592,2
20240927,145700,44753216,590,590,590,590,0
20240927,145600,44753216,590,590,590,590,105
20240927,145500,44691266,592,592,592,592,1
20240927,145400,44690674,592,592,592,592,3
20240927,145300,44688898,592,592,592,592,0
20240927,145200,44688898,592,592,592,592,1
20240927,145100,44688306,592,592,592,592,0
20240927,145000,44688306,592,592,592,592,1
20240927,144900,44687714,592,592,592,592,0
20240927,144800,44687714,592,592,592,592,0
20240927,144700,44687714,592,592,592,592,0
20240927,144600,44687714,592,592,592,592,0
20240927,144500,44687714,592,592,592,592,0
20240927,144400,44687714,592,592,592,592,0
20240927,144300,44687714,592,592,592,592,0
20240927,144200,44687714,592,592,592,592,0
20240927,144100,44687714,592,592,592,592,0
20240927,144000,44687714,592,592,592,592,0
20240927,143900,44687714,592,592,592,592,0
20240927,143800,44687714,592,592,592,592,0
20240927,143700,44687714,592,592,592,592,0
20240927,143600,44687714,592,592,592,592,0
20240927,143500,44687714,592,592,592,592,0
20240927,143400,44687714,592,592,592,592,50
20240927,143300,44658114,592,592,592,592,0
20240927,143200,44658114,592,592,592,592,10
20240927,143100,44652194,590,590,590,590,0
20240927,143000,44652194,590,590,590,590,1000
20240927,142900,44062194,590,590,590,590,100
20240927,142800,44003194,593,593,593,593,10
20240927,142700,43997264,593,593,593,593,0
20240927,142600,43997264,593,593,593,593,0
20240927,142500,43997264,593,593,593,593,0
20240927,142400,43997264,593,593,593,593,6
20240927,142300,43993706,590,590,590,590,1
20240927,142200,43993116,591,591,591,591,51
20240927,142100,43962975,593,593,593,593,1
20240927,142000,43962382,591,591,591,591,0
20240927,141900,43962382,591,591,591,591,0
20240927,141800,43962382,591,591,591,591,0
20240927,141700,43962382,591,590,591,590,859
20240927,141600,43455570,591,591,591,591,953
20240927,141500,42892347,591,592,592,591,1144
20240927,141400,42216051,594,594,594,594,0
20240927,141300,42216051,594,594,594,594,0
20240927,141200,42216051,594,594,594,594,0
20240927,141100,42216051,594,594,594,594,0
20240927,141000,42216051,594,594,594,594,0
20240927,140900,42216051,594,594,594,594,0
20240927,140800,42216051,594,594,594,594,0
20240927,140700,42216051,594,594,594,594,0
20240927,140600,42216051,594,594,594,594,0
20240927,140500,42216051,594,594,594,594,0
20240927,140400,42216051,594,594,594,594,0
20240927,140300,42216051,594,594,594,594,0
20240927,140200,42216051,594,594,594,594,0
20240927,140100,42216051,594,594,594,594,96
20240927,140000,42159027,594,594,594,594,0
20240927,135900,42159027,594,594,594,594,0
20240927,135800,42159027,594,594,594,594,0
20240927,135700,42159027,594,594,594,594,0
20240927,135600,42159027,594,594,594,594,0
20240927,135500,42159027,594,594,594,594,0
20240927,135400,42159027,594,594,594,594,1
20240927,135300,42158433,593,593,593,593,399
20240927,135200,41921826,593,593,593,593,101
20240927,135100,41861933,594,594,594,594,0
20240927,135000,41861933,594,594,594,594,0
20240927,134900,41861933,594,594,594,594,0
20240927,134800,41861933,594,594,594,594,0
20240927,134700,41861933,594,594,594,594,0
20240927,134600,41861933,594,594,594,594,0
20240927,134500,41861933,594,594,594,594,1
20240927,134400,41861339,590,593,593,590,6000
20240927,134300,38319614,594,594,594,594,0
20240927,134200,38319614,594,594,594,594,0
20240927,134100,38319614,594,594,594,594,1725
20240927,134000,37294964,595,595,595,595,723
20240927,133900,36864779,596,596,596,596,1
20240927,133800,36864183,596,597,597,596,2033
20240927,133700,35652514,596,595,596,595,2386
20240927,133600,34232734,595,595,595,595,0
20240927,133500,34232734,595,595,595,595,0
20240927,133400,34232734,595,595,595,595,0
20240927,133300,34232734,595,595,595,595,0
20240927,133200,34232734,595,595,595,595,3
20240927,133100,34230949,595,595,595,595,21
20240927,133000,34218454,594,594,594,594,0
20240927,132900,34218454,594,594,594,594,1991
20240927,132800,33035800,594,594,594,594,0
20240927,132700,33035800,594,594,594,594,0
20240927,132600,33035800,594,594,594,594,0
20240927,132500,33035800,594,594,594,594,0
20240927,132400,33035800,594,594,594,594,0
20240927,132300,33035800,594,594,594,594,0
20240927,132200,33035800,594,594,594,594,1
20240927,132100,33035206,594,594,594,594,0
20240927,132000,33035206,594,594,594,594,7
20240927,131900,33031048,594,594,594,594,2008
20240927,131800,31838296,594,594,594,594,3
20240927,131700,31836514,595,595,595,595,0
20240927,131600,31836514,595,595,595,595,10
20240927,131500,31830564,593,593,593,593,0
20240927,131400,31830564,593,593,593,593,5274
20240927,131300,28703082,593,593,593,593,0
20240927,131200,28703082,593,593,593,593,0
20240927,131100,28703082,593,593,593,593,0
20240927,131000,28703082,593,593,593,593,0
20240927,130900,28703082,593,593,593,593,0
20240927,130800,28703082,593,593,593,593,20
20240927,130700,28691222,593,593,593,593,0
20240927,130600,28691222,593,593,593,593,0
20240927,130500,28691222,593,593,593,593,0
20240927,130400,28691222,593,593,593,593,0
20240927,130300,28691222,593,593,593,593,0
20240927,130200,28691222,593,593,593,593,0
20240927,130100,28691222,593,593,593,593,0
20240927,130000,28691222,593,593,593,593,0
20240927,125900,28691222,593,593,593,593,0
20240927,125800,28691222,593,593,593,593,0
20240927,125700,28691222,593,593,593,593,1271
20240927,125600,27937519,593,593,593,593,0
20240927,125500,27937519,593,593,593,593,0
20240927,125400,27937519,593,593,593,593,0
20240927,125300,27937519,593,593,593,593,0
20240927,125200,27937519,593,593,593,593,0
20240927,125100,27937519,593,593,593,593,0
20240927,125000,27937519,593,593,593,593,0
20240927,124900,27937519,593,593,593,593,500
20240927,124800,27641019,593,593,593,593,0
20240927,124700,27641019,593,593,593,593,0
20240927,124600,27641019,593,593,593,593,0
20240927,124500,27641019,593,593,593,593,85
20240927,124400,27590614,597,597,597,597,0
20240927,124300,27590614,597,597,597,597,0
20240927,124200,27590614,597,597,597,597,0
20240927,124100,27590614,597,597,597,597,0
20240927,124000,27590614,597,597,597,597,0
20240927,123900,27590614,597,597,597,597,0
20240927,123800,27590614,597,597,597,597,0
20240927,123700,27590614,597,597,597,597,0
20240927,123600,27590614,597,597,597,597,0
20240927,123500,27590614,597,597,597,597,0
20240927,123400,27590614,597,597,597,597,0
20240927,123300,27590614,597,596,597,596,843
20240927,123200,27088142,596,596,596,596,0
20240927,123100,27088142,596,596,596,596,0
20240927,123000,27088142,596,596,596,596,0
20240927,122900,27088142,596,596,596,596,200
20240927,122800,26968942,596,596,596,596,0
20240927,122700,26968942,596,595,596,595,1103
20240927,122600,26312543,595,595,595,595,0
20240927,122500,26312543,595,595,595,595,62
20240927,122400,26275653,595,595,595,595,0
20240927,122300,26275653,595,595,595,595,600
20240927,122200,25918653,595,595,595,595,0
20240927,122100,25918653,595,595,595,595,0
20240927,122000,25918653,595,595,595,595,0
20240927,121900,25918653,595,595,595,595,0
20240927,121800,25918653,595,595,595,595,0
20240927,121700,25918653,595,595,595,595,20
20240927,121600,25906753,595,595,595,595,0
20240927,121500,25906753,595,595,595,595,0
20240927,121400,25906753,595,595,595,595,0
20240927,121300,25906753,595,595,595,595,0
20240927,121200,25906753,595,595,595,595,1
20240927,121100,25906158,591,591,591,591,2359
20240927,121000,24511989,595,595,595,595,0
20240927,120900,24511989,595,595,595,595,0
20240927,120800,24511989,595,595,595,595,0
20240927,120700,24511989,595,595,595,595,0
20240927,120600,24511989,595,595,595,595,0
20240927,120500,24511989,595,595,595,595,0
20240927,120400,24511989,595,595,595,595,0
20240927,120300,24511989,595,595,595,595,0
20240927,120200,24511989,595,595,595,595,0
20240927,120100,24511989,595,595,595,595,0
20240927,120000,24511989,595,595,595,595,100
20240927,115900,24452489,595,595,595,595,500
20240927,115800,24154989,595,595,595,595,58
20240927,115700,24120479,595,595,595,595,20
20240927,115600,24108579,595,595,595,595,0
20240927,115500,24108579,595,595,595,595,0
20240927,115400,24108579,595,595,595,595,0
20240927,115300,24108579,595,595,595,595,0
20240927,115200,24108579,595,595,595,595,0
20240927,115100,24108579,595,595,595,595,0
20240927,115000,24108579,595,595,595,595,0
20240927,114900,24108579,595,595,595,595,0
20240927,114800,24108579,595,595,595,595,0
20240927,114700,24108579,595,595,595,595,0
20240927,114600,24108579,595,595,595,595,0
20240927,114500,24108579,595,595,595,595,1
20240927,114400,24107984,595,595,595,595,0
20240927,114300,24107984,595,595,595,595,0
20240927,114200,24107984,595,595,595,595,0
20240927,114100,24107984,595,595,595,595,0
20240927,114000,24107984,595,595,595,595,30
20240927,113900,24090134,595,595,595,595,0
20240927,113800,24090134,595,595,595,595,0
20240927,113700,24090134,595,595,595,595,100
20240927,113600,24030634,595,595,595,595,0
20240927,113500,24030634,595,595,595,595,0
20240927,113400,24030634,595,595,595,595,0
20240927,113300,24030634,595,595,596,595,4017
20240927,113200,21638302,596,596,596,596,0
20240927,113100,21638302,596,593,597,593,1175
20240927,113000,20939039,588,590,590,588,2192
20240927,112900,19647951,590,591,591,590,1146
20240927,112800,18971618,592,592,592,592,0
20240927,112700,18971618,592,592,592,592,2
20240927,112600,18970434,592,592,592,592,0
20240927,112500,18970434,592,593,593,592,660
20240927,112400,18579682,594,594,594,594,0
20240927,112300,18579682,594,594,594,594,0
20240927,112200,18579682,594,593,594,593,771
20240927,112100,18122449,593,593,593,593,6
20240927,112000,18118891,593,593,593,593,0
20240927,111900,18118891,593,593,593,593,253
20240927,111800,17968862,593,593,593,593,0
20240927,111700,17968862,593,593,593,593,10
20240927,111600,17962932,593,593,593,593,2808
20240927,111500,16297788,593,593,593,593,164
20240927,111400,16200536,593,593,593,593,0
20240927,111300,16200536,593,593,593,593,0
20240927,111200,16200536,593,593,593,593,1218
20240927,111100,15478262,593,593,593,593,10
20240927,111000,15472332,593,593,593,593,1207
20240927,110900,14756581,593,593,593,593,24
20240927,110800,14742349,593,596,596,593,3767
20240927,110700,12501924,593,592,593,592,4065
20240927,110600,10093445,591,591,591,591,0
20240927,110500,10093445,591,591,591,591,0
20240927,110400,10093445,591,591,591,591,0
20240927,110300,10093445,591,591,591,591,0
20240927,110200,10093445,591,591,591,591,141
20240927,110100,10010114,591,590,591,590,1146
20240927,110000,9333828,591,592,592,591,250
20240927,105900,9186049,592,592,592,592,0
20240927,105800,9186049,592,592,592,592,0
20240927,105700,9186049,592,592,592,592,0
20240927,105600,9186049,592,592,592,592,70
20240927,105500,9144609,593,593,593,593,0
20240927,105400,9144609,593,593,593,593,0
20240927,105300,9144609,593,593,593,593,0
20240927,105200,9144609,593,593,593,593,0
20240927,105100,9144609,593,593,593,593,1
20240927,105000,9144016,596,596,596,596,0
20240927,104900,9144016,596,596,596,596,0
20240927,104800,9144016,596,596,596,596,0
20240927,104700,9144016,596,596,596,596,0
20240927,104600,9144016,596,596,596,596,0
20240927,104500,9144016,596,596,596,596,0
20240927,104400,9144016,596,596,596,596,0
20240927,104300,9144016,596,596,596,596,33
20240927,104200,9124348,596,596,596,596,0
20240927,104100,9124348,596,595,596,595,123
20240927,104000,9051090,596,596,596,596,56
20240927,103900,9017714,596,592,596,592,1124
20240927,103800,8352302,594,594,594,594,0
20240927,103700,8352302,594,594,594,594,4
20240927,103600,8349926,596,596,596,596,0
20240927,103500,8349926,596,594,596,594,4
20240927,103400,8347548,594,594,594,594,42
20240927,103300,8322600,596,596,596,596,0
20240927,103200,8322600,596,596,596,596,0
20240927,103100,8322600,596,596,596,596,0
20240927,103000,8322600,596,596,596,596,0
20240927,102900,8322600,596,596,596,596,0
20240927,102800,8322600,596,596,596,596,0
20240927,102700,8322600,596,596,596,596,0
20240927,102600,8322600,596,596,596,596,0
20240927,102500,8322600,596,596,596,596,0
20240927,102400,8322600,596,596,596,596,0
20240927,102300,8322600,596,596,596,596,0
20240927,102200,8322600,596,596,596,596,0
20240927,102100,8322600,596,596,596,596,0
20240927,102000,8322600,596,596,596,596,1
20240927,101900,8322004,595,595,595,595,0
20240927,101800,8322004,595,595,595,595,0
20240927,101700,8322004,595,595,595,595,1100
20240927,101600,7667504,595,595,595,595,0
20240927,101500,7667504,595,595,595,595,0
20240927,101400,7667504,595,595,595,595,300
20240927,101300,7489004,595,593,595,593,301
20240927,101200,7310509,596,596,596,596,0
20240927,101100,7310509,596,596,596,596,0
20240927,101000,7310509,596,596,596,596,10
20240927,100900,7304549,596,596,596,596,50
20240927,100800,7274749,596,596,596,596,0
20240927,100700,7274749,596,596,596,596,0
20240927,100600,7274749,596,596,596,596,0
20240927,100500,7274749,596,596,596,596,10
20240927,100400,7268789,596,596,596,596,12
20240927,100300,7261637,596,596,596,596,3
20240927,100200,7259849,596,596,596,596,5
20240927,100100,7256869,595,595,595,595,100
20240927,100000,7197369,595,595,595,595,200
20240927,095900,7078369,595,595,595,595,90
20240927,095800,7024819,595,595,595,595,6
20240927,095700,7021249,595,595,595,595,0
20240927,095600,7021249,595,595,595,595,0
20240927,095500,7021249,595,595,595,595,1
20240927,095400,7020654,590,592,592,590,5
20240927,095300,7017699,594,594,594,594,0
20240927,095200,7017699,594,594,594,594,20
20240927,095100,7005819,594,593,594,593,122
20240927,095000,6933462,593,593,593,593,1
20240927,094900,6932869,593,593,593,593,9
20240927,094800,6927532,593,593,593,593,0
20240927,094700,6927532,593,593,593,593,1
20240927,094600,6926939,592,592,592,592,0
20240927,094500,6926939,592,592,592,592,4
20240927,094400,6924571,592,592,592,592,0
20240927,094300,6924571,592,592,592,592,1
20240927,094200,6923979,592,592,592,592,1
20240927,094100,6923387,592,592,592,592,48
20240927,094000,6894971,592,592,592,592,0
20240927,093900,6894971,592,592,592,592,5
20240927,093800,6892011,588,588,588,588,0
20240927,093700,6892011,588,588,588,588,500
20240927,093600,6598011,593,593,593,593,0
20240927,093500,6598011,593,593,593,593,30
20240927,093400,6580221,593,593,593,593,14
20240927,093300,6571919,593,592,593,592,2305
20240927,093200,5207214,591,591,591,591,10
20240927,093100,5201304,591,591,591,591,41
20240927,093000,5177073,592,592,592,592,3
20240927,092900,5175297,587,587,588,587,1060
20240927,092800,4552949,587,587,587,587,0
20240927,092700,4552949,587,587,587,587,1
20240927,092600,4552362,592,592,592,592,1
20240927,092500,4551770,592,592,592,592,0
20240927,092400,4551770,592,592,592,592,0
20240927,092300,4551770,592,592,592,592,0
20240927,092200,4551770,592,592,592,592,189
20240927,092100,4439882,592,592,592,592,0
20240927,092000,4439882,592,592,592,592,0
20240927,091900,4439882,592,592,592,592,10
20240927,091800,4433962,592,592,592,592,0
20240927,091700,4433962,592,592,592,592,1
20240927,091600,4433370,586,586,586,586,1
20240927,091500,4432784,586,586,586,586,0
20240927,091400,4432784,586,586,586,586,400
20240927,091300,4198384,592,591,592,586,3416
20240927,091200,2193997,591,593,593,591,2113
20240927,091100,943097,594,597,597,594,97
20240927,091000,885193,597,597,597,597,189
20240927,090900,772360,593,593,593,593,194
20240927,090800,657318,593,595,595,593,292
20240927,090700,483698,593,593,593,593,0
20240927,090600,483698,593,593,593,593,0
20240927,090500,483698,593,593,593,593,0
20240927,090400,483698,593,593,593,593,70
20240927,090300,442188,595,595,595,595,0
20240927,090200,442188,595,595,595,595,2
20240927,090100,440998,598,598,598,598,0
20240927,090000,440998,598,597,598,589,741