KissMeData/200780/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,203900,32899765,5030,5030,5030,5030,93
20240927,203800,32899765,5030,5030,5030,5030,0
20240927,203700,32899765,5030,5030,5030,5030,0
20240927,203600,32899765,5030,5030,5030,5030,0
20240927,203500,32899765,5030,5030,5030,5030,0
20240927,203400,32899765,5030,5030,5030,5030,0
20240927,203300,32899765,5030,5030,5030,5030,0
20240927,203200,32899765,5030,5030,5030,5030,0
20240927,203100,32899765,5030,5030,5030,5030,0
20240927,203000,32899765,5030,5030,5030,5030,0
20240927,202900,32899765,5030,5030,5030,5030,0
20240927,202800,32899765,5030,5030,5030,5030,0
20240927,202700,32899765,5030,5030,5030,5030,0
20240927,202600,32899765,5030,5030,5030,5030,0
20240927,202500,32899765,5030,5030,5030,5030,0
20240927,202400,32899765,5030,5030,5030,5030,0
20240927,202300,32899765,5030,5030,5030,5030,0
20240927,202200,32899765,5030,5030,5030,5030,0
20240927,202100,32899765,5030,5030,5030,5030,0
20240927,202000,32899765,5030,5030,5030,5030,0
20240927,201900,32899765,5030,5030,5030,5030,0
20240927,201800,32899765,5030,5030,5030,5030,0
20240927,201700,32899765,5030,5030,5030,5030,0
20240927,201600,32899765,5030,5030,5030,5030,0
20240927,201500,32899765,5030,5030,5030,5030,0
20240927,201400,32899765,5030,5030,5030,5030,0
20240927,201300,32899765,5030,5030,5030,5030,0
20240927,201200,32899765,5030,5030,5030,5030,0
20240927,201100,32899765,5030,5030,5030,5030,0
20240927,201000,32899765,5030,5030,5030,5030,0
20240927,200900,32899765,5030,5030,5030,5030,93
20240927,200800,32899765,5030,5030,5030,5030,0
20240927,200700,32899765,5030,5030,5030,5030,0
20240927,200600,32899765,5030,5030,5030,5030,0
20240927,200500,32899765,5030,5030,5030,5030,0
20240927,200400,32899765,5030,5030,5030,5030,0
20240927,200300,32899765,5030,5030,5030,5030,0
20240927,200200,32899765,5030,5030,5030,5030,0
20240927,200100,32899765,5030,5030,5030,5030,0
20240927,200000,32899765,5030,5030,5030,5030,0
20240927,195900,32899765,5030,5030,5030,5030,0
20240927,195800,32899765,5030,5030,5030,5030,0
20240927,195700,32899765,5030,5030,5030,5030,0
20240927,195600,32899765,5030,5030,5030,5030,0
20240927,195500,32899765,5030,5030,5030,5030,0
20240927,195400,32899765,5030,5030,5030,5030,0
20240927,195300,32899765,5030,5030,5030,5030,0
20240927,195200,32899765,5030,5030,5030,5030,0
20240927,195100,32899765,5030,5030,5030,5030,0
20240927,195000,32899765,5030,5030,5030,5030,0
20240927,194900,32899765,5030,5030,5030,5030,0
20240927,194800,32899765,5030,5030,5030,5030,0
20240927,194700,32899765,5030,5030,5030,5030,0
20240927,194600,32899765,5030,5030,5030,5030,0
20240927,194500,32899765,5030,5030,5030,5030,0
20240927,194400,32899765,5030,5030,5030,5030,0
20240927,194300,32899765,5030,5030,5030,5030,0
20240927,194200,32899765,5030,5030,5030,5030,0
20240927,194100,32899765,5030,5030,5030,5030,0
20240927,194000,32899765,5030,5030,5030,5030,0
20240927,193900,32899765,5030,5030,5030,5030,93
20240927,193800,32899765,5030,5030,5030,5030,0
20240927,193700,32899765,5030,5030,5030,5030,0
20240927,193600,32899765,5030,5030,5030,5030,0
20240927,193500,32899765,5030,5030,5030,5030,0
20240927,193400,32899765,5030,5030,5030,5030,0
20240927,193300,32899765,5030,5030,5030,5030,0
20240927,193200,32899765,5030,5030,5030,5030,0
20240927,193100,32899765,5030,5030,5030,5030,0
20240927,193000,32899765,5030,5030,5030,5030,0
20240927,192900,32899765,5030,5030,5030,5030,0
20240927,192800,32899765,5030,5030,5030,5030,0
20240927,192700,32899765,5030,5030,5030,5030,0
20240927,192600,32899765,5030,5030,5030,5030,0
20240927,192500,32899765,5030,5030,5030,5030,0
20240927,192400,32899765,5030,5030,5030,5030,0
20240927,192300,32899765,5030,5030,5030,5030,0
20240927,192200,32899765,5030,5030,5030,5030,0
20240927,192100,32899765,5030,5030,5030,5030,0
20240927,192000,32899765,5030,5030,5030,5030,0
20240927,191900,32899765,5030,5030,5030,5030,0
20240927,191800,32899765,5030,5030,5030,5030,0
20240927,191700,32899765,5030,5030,5030,5030,0
20240927,191600,32899765,5030,5030,5030,5030,0
20240927,191500,32899765,5030,5030,5030,5030,0
20240927,191400,32899765,5030,5030,5030,5030,0
20240927,191300,32899765,5030,5030,5030,5030,0
20240927,191200,32899765,5030,5030,5030,5030,0
20240927,191100,32899765,5030,5030,5030,5030,0
20240927,191000,32899765,5030,5030,5030,5030,0
20240927,190900,32899765,5030,5030,5030,5030,93
20240927,190800,32899765,5030,5030,5030,5030,0
20240927,190700,32899765,5030,5030,5030,5030,0
20240927,190600,32899765,5030,5030,5030,5030,0
20240927,190500,32899765,5030,5030,5030,5030,0
20240927,190400,32899765,5030,5030,5030,5030,0
20240927,190300,32899765,5030,5030,5030,5030,0
20240927,190200,32899765,5030,5030,5030,5030,0
20240927,190100,32899765,5030,5030,5030,5030,0
20240927,190000,32899765,5030,5030,5030,5030,0
20240927,185900,32899765,5030,5030,5030,5030,0
20240927,185800,32899765,5030,5030,5030,5030,0
20240927,185700,32899765,5030,5030,5030,5030,0
20240927,185600,32899765,5030,5030,5030,5030,0
20240927,185500,32899765,5030,5030,5030,5030,0
20240927,185400,32899765,5030,5030,5030,5030,0
20240927,185300,32899765,5030,5030,5030,5030,0
20240927,185200,32899765,5030,5030,5030,5030,0
20240927,185100,32899765,5030,5030,5030,5030,0
20240927,185000,32899765,5030,5030,5030,5030,0
20240927,184900,32899765,5030,5030,5030,5030,0
20240927,184800,32899765,5030,5030,5030,5030,0
20240927,184700,32899765,5030,5030,5030,5030,0
20240927,184600,32899765,5030,5030,5030,5030,0
20240927,184500,32899765,5030,5030,5030,5030,0
20240927,184400,32899765,5030,5030,5030,5030,0
20240927,184300,32899765,5030,5030,5030,5030,0
20240927,184200,32899765,5030,5030,5030,5030,0
20240927,184100,32899765,5030,5030,5030,5030,0
20240927,184000,32899765,5030,5030,5030,5030,0
20240927,183900,32899765,5030,5030,5030,5030,93
20240927,183800,32899765,5030,5030,5030,5030,0
20240927,183700,32899765,5030,5030,5030,5030,0
20240927,183600,32899765,5030,5030,5030,5030,0
20240927,183500,32899765,5030,5030,5030,5030,0
20240927,183400,32899765,5030,5030,5030,5030,0
20240927,183300,32899765,5030,5030,5030,5030,0
20240927,183200,32899765,5030,5030,5030,5030,0
20240927,183100,32899765,5030,5030,5030,5030,0
20240927,183000,32899765,5030,5030,5030,5030,0
20240927,182900,32899765,5030,5030,5030,5030,0
20240927,182800,32899765,5030,5030,5030,5030,0
20240927,182700,32899765,5030,5030,5030,5030,0
20240927,182600,32899765,5030,5030,5030,5030,0
20240927,182500,32899765,5030,5030,5030,5030,0
20240927,182400,32899765,5030,5030,5030,5030,0
20240927,182300,32899765,5030,5030,5030,5030,0
20240927,182200,32899765,5030,5030,5030,5030,0
20240927,182100,32899765,5030,5030,5030,5030,0
20240927,182000,32899765,5030,5030,5030,5030,0
20240927,181900,32899765,5030,5030,5030,5030,0
20240927,181800,32899765,5030,5030,5030,5030,0
20240927,181700,32899765,5030,5030,5030,5030,0
20240927,181600,32899765,5030,5030,5030,5030,0
20240927,181500,32899765,5030,5030,5030,5030,0
20240927,181400,32899765,5030,5030,5030,5030,0
20240927,181300,32899765,5030,5030,5030,5030,0
20240927,181200,32899765,5030,5030,5030,5030,0
20240927,181100,32899765,5030,5030,5030,5030,0
20240927,181000,32899765,5030,5030,5030,5030,0
20240927,180900,32899765,5030,5030,5030,5030,93
20240927,180800,32899765,5030,5030,5030,5030,0
20240927,180700,32899765,5030,5030,5030,5030,0
20240927,180600,32899765,5030,5030,5030,5030,0
20240927,180500,32899765,5030,5030,5030,5030,0
20240927,180400,32899765,5030,5030,5030,5030,0
20240927,180300,32899765,5030,5030,5030,5030,0
20240927,180200,32899765,5030,5030,5030,5030,0
20240927,180100,32899765,5030,5030,5030,5030,0
20240927,180000,32899765,5030,5030,5030,5030,0
20240927,175900,32899765,5030,5030,5030,5030,0
20240927,175800,32899765,5030,5030,5030,5030,0
20240927,175700,32899765,5030,5030,5030,5030,0
20240927,175600,32899765,5030,5030,5030,5030,0
20240927,175500,32899765,5030,5030,5030,5030,0
20240927,175400,32899765,5030,5030,5030,5030,0
20240927,175300,32899765,5030,5030,5030,5030,0
20240927,175200,32899765,5030,5030,5030,5030,0
20240927,175100,32899765,5030,5030,5030,5030,0
20240927,175000,32899765,5030,5030,5030,5030,0
20240927,174900,32899765,5030,5030,5030,5030,0
20240927,174800,32899765,5030,5030,5030,5030,0
20240927,174700,32899765,5030,5030,5030,5030,0
20240927,174600,32899765,5030,5030,5030,5030,0
20240927,174500,32899765,5030,5030,5030,5030,0
20240927,174400,32899765,5030,5030,5030,5030,0
20240927,174300,32899765,5030,5030,5030,5030,0
20240927,174200,32899765,5030,5030,5030,5030,0
20240927,174100,32899765,5030,5030,5030,5030,0
20240927,174000,32899765,5030,5030,5030,5030,0
20240927,173900,32899765,5030,5030,5030,5030,93
20240927,173800,32899765,5030,5030,5030,5030,0
20240927,173700,32899765,5030,5030,5030,5030,0
20240927,173600,32899765,5030,5030,5030,5030,0
20240927,173500,32899765,5030,5030,5030,5030,0
20240927,173400,32899765,5030,5030,5030,5030,0
20240927,173300,32899765,5030,5030,5030,5030,0
20240927,173200,32899765,5030,5030,5030,5030,0
20240927,173100,32899765,5030,5030,5030,5030,0
20240927,173000,32899765,5030,5030,5030,5030,0
20240927,172900,32899765,5030,5030,5030,5030,0
20240927,172800,32899765,5030,5030,5030,5030,0
20240927,172700,32899765,5030,5030,5030,5030,0
20240927,172600,32899765,5030,5030,5030,5030,0
20240927,172500,32899765,5030,5030,5030,5030,0
20240927,172400,32899765,5030,5030,5030,5030,0
20240927,172300,32899765,5030,5030,5030,5030,0
20240927,172200,32899765,5030,5030,5030,5030,0
20240927,172100,32899765,5030,5030,5030,5030,0
20240927,172000,32899765,5030,5030,5030,5030,0
20240927,171900,32899765,5030,5030,5030,5030,0
20240927,171800,32899765,5030,5030,5030,5030,0
20240927,171700,32899765,5030,5030,5030,5030,0
20240927,171600,32899765,5030,5030,5030,5030,0
20240927,171500,32899765,5030,5030,5030,5030,0
20240927,171400,32899765,5030,5030,5030,5030,0
20240927,171300,32899765,5030,5030,5030,5030,0
20240927,171200,32899765,5030,5030,5030,5030,0
20240927,171100,32899765,5030,5030,5030,5030,0
20240927,171000,32899765,5030,5030,5030,5030,0
20240927,170900,32899765,5030,5030,5030,5030,93
20240927,170800,32899765,5030,5030,5030,5030,0
20240927,170700,32899765,5030,5030,5030,5030,0
20240927,170600,32899765,5030,5030,5030,5030,0
20240927,170500,32899765,5030,5030,5030,5030,0
20240927,170400,32899765,5030,5030,5030,5030,0
20240927,170300,32899765,5030,5030,5030,5030,0
20240927,170200,32899765,5030,5030,5030,5030,0
20240927,170100,32899765,5030,5030,5030,5030,0
20240927,170000,32899765,5030,5030,5030,5030,0
20240927,165900,32899765,5030,5030,5030,5030,0
20240927,165800,32899765,5030,5030,5030,5030,0
20240927,165700,32899765,5030,5030,5030,5030,0
20240927,165600,32899765,5030,5030,5030,5030,0
20240927,165500,32899765,5030,5030,5030,5030,0
20240927,165400,32899765,5030,5030,5030,5030,0
20240927,165300,32899765,5030,5030,5030,5030,0
20240927,165200,32899765,5030,5030,5030,5030,0
20240927,165100,32899765,5030,5030,5030,5030,0
20240927,165000,32899765,5030,5030,5030,5030,0
20240927,164900,32899765,5030,5030,5030,5030,0
20240927,164800,32899765,5030,5030,5030,5030,0
20240927,164700,32899765,5030,5030,5030,5030,0
20240927,164600,32899765,5030,5030,5030,5030,0
20240927,164500,32899765,5030,5030,5030,5030,0
20240927,164400,32899765,5030,5030,5030,5030,0
20240927,164300,32899765,5030,5030,5030,5030,0
20240927,164200,32899765,5030,5030,5030,5030,0
20240927,164100,32899765,5030,5030,5030,5030,0
20240927,164000,32899765,5030,5030,5030,5030,0
20240927,163900,32899765,5030,5030,5030,5030,93
20240927,163800,32899765,5030,5030,5030,5030,0
20240927,163700,32899765,5030,5030,5030,5030,0
20240927,163600,32899765,5030,5030,5030,5030,0
20240927,163500,32899765,5030,5030,5030,5030,0
20240927,163400,32899765,5030,5030,5030,5030,0
20240927,163300,32899765,5030,5030,5030,5030,0
20240927,163200,32899765,5030,5030,5030,5030,0
20240927,163100,32899765,5030,5030,5030,5030,0
20240927,163000,32899765,5030,5030,5030,5030,0
20240927,162900,32899765,5030,5030,5030,5030,0
20240927,162800,32899765,5030,5030,5030,5030,0
20240927,162700,32899765,5030,5030,5030,5030,0
20240927,162600,32899765,5030,5030,5030,5030,0
20240927,162500,32899765,5030,5030,5030,5030,0
20240927,162400,32899765,5030,5030,5030,5030,0
20240927,162300,32899765,5030,5030,5030,5030,0
20240927,162200,32899765,5030,5030,5030,5030,0
20240927,162100,32899765,5030,5030,5030,5030,0
20240927,162000,32899765,5030,5030,5030,5030,0
20240927,161900,32899765,5030,5030,5030,5030,0
20240927,161800,32899765,5030,5030,5030,5030,0
20240927,161700,32899765,5030,5030,5030,5030,0
20240927,161600,32899765,5030,5030,5030,5030,0
20240927,161500,32899765,5030,5030,5030,5030,0
20240927,161400,32899765,5030,5030,5030,5030,0
20240927,161300,32899765,5030,5030,5030,5030,0
20240927,161200,32899765,5030,5030,5030,5030,0
20240927,161100,32899765,5030,5030,5030,5030,0
20240927,161000,32899765,5030,5030,5030,5030,0
20240927,160900,32899765,5030,5030,5030,5030,93
20240927,160800,32899765,5030,5030,5030,5030,0
20240927,160700,32899765,5030,5030,5030,5030,0
20240927,160600,32899765,5030,5030,5030,5030,0
20240927,160500,32899765,5030,5030,5030,5030,0
20240927,160400,32899765,5030,5030,5030,5030,0
20240927,160300,32899765,5030,5030,5030,5030,0
20240927,160200,32899765,5030,5030,5030,5030,0
20240927,160100,32899765,5030,5030,5030,5030,0
20240927,160000,32899765,5030,5030,5030,5030,0
20240927,155900,32899765,5030,5030,5030,5030,0
20240927,155800,32899765,5030,5030,5030,5030,0
20240927,155700,32899765,5030,5030,5030,5030,0
20240927,155600,32899765,5030,5030,5030,5030,0
20240927,155500,32899765,5030,5030,5030,5030,0
20240927,155400,32899765,5030,5030,5030,5030,0
20240927,155300,32899765,5030,5030,5030,5030,0
20240927,155200,32899765,5030,5030,5030,5030,0
20240927,155100,32899765,5030,5030,5030,5030,0
20240927,155000,32899765,5030,5030,5030,5030,0
20240927,154900,32899765,5030,5030,5030,5030,0
20240927,154800,32899765,5030,5030,5030,5030,0
20240927,154700,32899765,5030,5030,5030,5030,0
20240927,154600,32899765,5030,5030,5030,5030,0
20240927,154500,32899765,5030,5030,5030,5030,0
20240927,154400,32899765,5030,5030,5030,5030,0
20240927,154300,32899765,5030,5030,5030,5030,0
20240927,154200,32899765,5030,5030,5030,5030,0
20240927,154100,32899765,5030,5030,5030,5030,0
20240927,154000,32899765,5030,5030,5030,5030,0
20240927,153900,32899765,5030,5030,5030,5030,93
20240927,153800,32899765,5030,5030,5030,5030,0
20240927,153700,32899765,5030,5030,5030,5030,0
20240927,153600,32899765,5030,5030,5030,5030,0
20240927,153500,32899765,5030,5030,5030,5030,0
20240927,153400,32899765,5030,5030,5030,5030,0
20240927,153300,32899765,5030,5030,5030,5030,0
20240927,153200,32899765,5030,5030,5030,5030,0
20240927,153100,32899765,5030,5030,5030,5030,0
20240927,153000,32899765,5030,5030,5030,5030,93
20240927,152900,32431975,5030,5030,5030,5030,0
20240927,152800,32431975,5030,5030,5030,5030,0
20240927,152700,32431975,5030,5030,5030,5030,0
20240927,152600,32431975,5030,5030,5030,5030,0
20240927,152500,32431975,5030,5030,5030,5030,0
20240927,152400,32431975,5030,5030,5030,5030,0
20240927,152300,32431975,5030,5030,5030,5030,0
20240927,152200,32431975,5030,5030,5030,5030,0
20240927,152100,32431975,5030,5030,5030,5030,0
20240927,152000,32431975,5030,5030,5030,5030,0
20240927,151900,32431975,5030,5030,5030,5030,0
20240927,151800,32431975,5030,5030,5030,5030,0
20240927,151700,32431975,5030,5030,5030,5030,0
20240927,151600,32431975,5030,5030,5030,5030,0
20240927,151500,32431975,5030,5030,5030,5030,0
20240927,151400,32431975,5030,5030,5030,5030,0
20240927,151300,32431975,5030,5030,5030,5030,0
20240927,151200,32431975,5030,5030,5030,5030,0
20240927,151100,32431975,5030,5030,5030,5030,0
20240927,151000,32431975,5030,5030,5030,5030,0
20240927,150900,32431975,5030,5030,5030,5030,0
20240927,150800,32431975,5030,5030,5030,5030,0
20240927,150700,32431975,5030,5030,5030,5030,0
20240927,150600,32431975,5030,5030,5030,5030,0
20240927,150500,32431975,5030,5030,5030,5030,600
20240927,150400,29413975,5040,5040,5040,5040,0
20240927,150300,29413975,5040,5040,5040,5040,0
20240927,150200,29413975,5040,5040,5040,5040,0
20240927,150100,29413975,5040,5040,5040,5040,0
20240927,150000,29413975,5040,5040,5040,5040,0
20240927,145900,29413975,5040,5040,5040,5040,0
20240927,145800,29413975,5040,5040,5040,5040,0
20240927,145700,29413975,5040,5040,5040,5040,0
20240927,145600,29413975,5040,5040,5040,5040,0
20240927,145500,29413975,5040,5040,5040,5040,0
20240927,145400,29413975,5040,5040,5040,5040,0
20240927,145300,29413975,5040,5040,5040,5040,0
20240927,145200,29413975,5040,5040,5040,5040,0
20240927,145100,29413975,5040,5040,5040,5040,0
20240927,145000,29413975,5040,5040,5040,5040,0
20240927,144900,29413975,5040,5040,5040,5040,0
20240927,144800,29413975,5040,5040,5040,5040,0
20240927,144700,29413975,5040,5040,5040,5040,0
20240927,144600,29413975,5040,5040,5040,5040,0
20240927,144500,29413975,5040,5040,5040,5040,0
20240927,144400,29413975,5040,5040,5040,5040,0
20240927,144300,29413975,5040,5040,5040,5040,0
20240927,144200,29413975,5040,5040,5040,5040,0
20240927,144100,29413975,5040,5040,5040,5040,0
20240927,144000,29413975,5040,5040,5040,5040,0
20240927,143900,29413975,5040,5040,5040,5040,0
20240927,143800,29413975,5040,5040,5040,5040,0
20240927,143700,29413975,5040,5040,5040,5040,4
20240927,143600,29393815,5030,5030,5030,5030,0
20240927,143500,29393815,5030,5030,5030,5030,0
20240927,143400,29393815,5030,5030,5030,5030,0
20240927,143300,29393815,5030,5030,5030,5030,0
20240927,143200,29393815,5030,5030,5030,5030,0
20240927,143100,29393815,5030,5030,5030,5030,0
20240927,143000,29393815,5030,5030,5030,5030,0
20240927,142900,29393815,5030,5030,5030,5030,0
20240927,142800,29393815,5030,5030,5030,5030,48
20240927,142700,29152375,5030,5030,5030,5030,50
20240927,142600,28900875,5030,5030,5030,5030,52
20240927,142500,28639315,5040,5040,5040,5040,0
20240927,142400,28639315,5040,5040,5040,5040,0
20240927,142300,28639315,5040,5040,5040,5040,0
20240927,142200,28639315,5040,5040,5040,5040,0
20240927,142100,28639315,5040,5040,5040,5040,0
20240927,142000,28639315,5040,5040,5040,5040,0
20240927,141900,28639315,5040,5040,5040,5040,0
20240927,141800,28639315,5040,5040,5040,5040,0
20240927,141700,28639315,5040,5040,5040,5040,50
20240927,141600,28387315,5040,5040,5040,5040,0
20240927,141500,28387315,5040,5040,5040,5040,0
20240927,141400,28387315,5040,5040,5040,5040,0
20240927,141300,28387315,5040,5040,5040,5040,0
20240927,141200,28387315,5040,5040,5040,5040,0
20240927,141100,28387315,5040,5040,5040,5040,0
20240927,141000,28387315,5040,5040,5040,5040,0
20240927,140900,28387315,5040,5040,5040,5040,1
20240927,140800,28382275,5040,5040,5040,5040,0
20240927,140700,28382275,5040,5040,5040,5040,0
20240927,140600,28382275,5040,5040,5040,5040,0
20240927,140500,28382275,5040,5040,5040,5040,0
20240927,140400,28382275,5040,5040,5040,5040,0
20240927,140300,28382275,5040,5040,5040,5040,0
20240927,140200,28382275,5040,5040,5040,5040,0
20240927,140100,28382275,5040,5040,5040,5040,0
20240927,140000,28382275,5040,5040,5040,5040,0
20240927,135900,28382275,5040,5040,5040,5040,0
20240927,135800,28382275,5040,5040,5040,5040,0
20240927,135700,28382275,5040,5040,5040,5040,0
20240927,135600,28382275,5040,5040,5040,5040,0
20240927,135500,28382275,5040,5040,5040,5040,0
20240927,135400,28382275,5040,5040,5040,5040,0
20240927,135300,28382275,5040,5040,5040,5040,0
20240927,135200,28382275,5040,5040,5040,5040,0
20240927,135100,28382275,5040,5040,5040,5040,0
20240927,135000,28382275,5040,5040,5040,5040,0
20240927,134900,28382275,5040,5040,5040,5040,0
20240927,134800,28382275,5040,5040,5040,5040,0
20240927,134700,28382275,5040,5040,5040,5040,0
20240927,134600,28382275,5040,5040,5040,5040,0
20240927,134500,28382275,5040,5040,5040,5040,0
20240927,134400,28382275,5040,5040,5040,5040,0
20240927,134300,28382275,5040,5040,5040,5040,0
20240927,134200,28382275,5040,5040,5040,5040,0
20240927,134100,28382275,5040,5040,5040,5040,0
20240927,134000,28382275,5040,5040,5040,5040,10
20240927,133900,28331875,5040,5040,5040,5040,0
20240927,133800,28331875,5040,5040,5040,5040,0
20240927,133700,28331875,5040,5040,5040,5040,0
20240927,133600,28331875,5040,5040,5040,5040,0
20240927,133500,28331875,5040,5040,5040,5040,0
20240927,133400,28331875,5040,5040,5040,5040,0
20240927,133300,28331875,5040,5040,5040,5040,0
20240927,133200,28331875,5040,5040,5040,5040,0
20240927,133100,28331875,5040,5040,5040,5040,0
20240927,133000,28331875,5040,5040,5040,5040,0
20240927,132900,28331875,5040,5040,5040,5040,0
20240927,132800,28331875,5040,5040,5040,5040,0
20240927,132700,28331875,5040,5040,5040,5040,0
20240927,132600,28331875,5040,5040,5040,5040,0
20240927,132500,28331875,5040,5040,5040,5040,0
20240927,132400,28331875,5040,5040,5040,5040,0
20240927,132300,28331875,5040,5040,5040,5040,0
20240927,132200,28331875,5040,5040,5040,5040,0
20240927,132100,28331875,5040,5040,5040,5040,0
20240927,132000,28331875,5040,5040,5040,5040,0
20240927,131900,28331875,5040,5040,5040,5040,0
20240927,131800,28331875,5040,5040,5040,5040,0
20240927,131700,28331875,5040,5040,5040,5040,0
20240927,131600,28331875,5040,5040,5040,5040,0
20240927,131500,28331875,5040,5040,5040,5040,0
20240927,131400,28331875,5040,5040,5040,5040,0
20240927,131300,28331875,5040,5040,5040,5040,0
20240927,131200,28331875,5040,5040,5040,5040,0
20240927,131100,28331875,5040,5040,5040,5040,10
20240927,131000,28281475,5040,5040,5040,5040,0
20240927,130900,28281475,5040,5040,5040,5040,0
20240927,130800,28281475,5040,5040,5040,5040,0
20240927,130700,28281475,5040,5040,5040,5040,0
20240927,130600,28281475,5040,5040,5040,5040,0
20240927,130500,28281475,5040,5040,5040,5040,0
20240927,130400,28281475,5040,5040,5040,5040,0
20240927,130300,28281475,5040,5040,5040,5040,0
20240927,130200,28281475,5040,5040,5040,5040,0
20240927,130100,28281475,5040,5040,5040,5040,0
20240927,130000,28281475,5040,5040,5040,5040,0
20240927,125900,28281475,5040,5040,5040,5040,0
20240927,125800,28281475,5040,5040,5040,5040,0
20240927,125700,28281475,5040,5040,5040,5040,0
20240927,125600,28281475,5040,5040,5040,5040,0
20240927,125500,28281475,5040,5040,5040,5040,0
20240927,125400,28281475,5040,5040,5040,5040,200
20240927,125300,27273475,5040,5040,5040,5040,0
20240927,125200,27273475,5040,5040,5040,5040,0
20240927,125100,27273475,5040,5040,5040,5040,0
20240927,125000,27273475,5040,5040,5040,5040,0
20240927,124900,27273475,5040,5040,5040,5040,0
20240927,124800,27273475,5040,5040,5040,5040,0
20240927,124700,27273475,5040,5040,5040,5040,0
20240927,124600,27273475,5040,5040,5040,5040,0
20240927,124500,27273475,5040,5040,5040,5040,0
20240927,124400,27273475,5040,5040,5040,5040,0
20240927,124300,27273475,5040,5040,5040,5040,0
20240927,124200,27273475,5040,5040,5040,5040,0
20240927,124100,27273475,5040,5040,5040,5040,0
20240927,124000,27273475,5040,5040,5040,5040,1117
20240927,123900,21643795,5040,5040,5040,5040,0
20240927,123800,21643795,5040,5040,5040,5040,0
20240927,123700,21643795,5040,5040,5040,5040,0
20240927,123600,21643795,5040,5040,5040,5040,0
20240927,123500,21643795,5040,5040,5040,5040,1
20240927,123400,21638755,5000,5000,5000,5000,0
20240927,123300,21638755,5000,5000,5000,5000,0
20240927,123200,21638755,5000,5000,5000,5000,0
20240927,123100,21638755,5000,5010,5010,5000,3
20240927,123000,21623745,5040,5040,5040,5040,0
20240927,122900,21623745,5040,5040,5040,5040,0
20240927,122800,21623745,5040,5040,5040,5040,0
20240927,122700,21623745,5040,5040,5040,5040,5
20240927,122600,21598545,5040,5040,5040,5040,0
20240927,122500,21598545,5040,5040,5040,5040,0
20240927,122400,21598545,5040,5040,5040,5040,0
20240927,122300,21598545,5040,5040,5040,5040,0
20240927,122200,21598545,5040,5040,5040,5040,0
20240927,122100,21598545,5040,5040,5040,5040,1
20240927,122000,21593505,5000,5000,5000,5000,0
20240927,121900,21593505,5000,5000,5000,5000,0
20240927,121800,21593505,5000,5000,5000,5000,0
20240927,121700,21593505,5000,5000,5000,5000,0
20240927,121600,21593505,5000,5000,5000,5000,0
20240927,121500,21593505,5000,5000,5000,5000,0
20240927,121400,21593505,5000,5000,5000,5000,0
20240927,121300,21593505,5000,5000,5000,5000,0
20240927,121200,21593505,5000,5000,5000,5000,0
20240927,121100,21593505,5000,5000,5000,5000,0
20240927,121000,21593505,5000,5000,5000,5000,0
20240927,120900,21593505,5000,5040,5040,5000,55
20240927,120800,21316505,5040,5040,5040,5040,0
20240927,120700,21316505,5040,5040,5040,5040,0
20240927,120600,21316505,5040,5040,5040,5040,0
20240927,120500,21316505,5040,5040,5040,5040,0
20240927,120400,21316505,5040,5040,5040,5040,0
20240927,120300,21316505,5040,5040,5040,5040,0
20240927,120200,21316505,5040,5040,5040,5040,0
20240927,120100,21316505,5040,5040,5040,5040,0
20240927,120000,21316505,5040,5040,5040,5040,0
20240927,115900,21316505,5040,5040,5040,5040,0
20240927,115800,21316505,5040,5040,5040,5040,0
20240927,115700,21316505,5040,5040,5040,5040,0
20240927,115600,21316505,5040,5040,5040,5040,0
20240927,115500,21316505,5040,5040,5040,5040,0
20240927,115400,21316505,5040,5040,5040,5040,0
20240927,115300,21316505,5040,5040,5040,5040,0
20240927,115200,21316505,5040,5040,5040,5040,2
20240927,115100,21306425,5040,5040,5040,5040,0
20240927,115000,21306425,5040,5040,5040,5040,0
20240927,114900,21306425,5040,5040,5040,5040,0
20240927,114800,21306425,5040,5040,5040,5040,0
20240927,114700,21306425,5040,5040,5040,5040,0
20240927,114600,21306425,5040,5040,5040,5040,0
20240927,114500,21306425,5040,5040,5040,5040,0
20240927,114400,21306425,5040,5040,5040,5040,0
20240927,114300,21306425,5040,5040,5040,5040,0
20240927,114200,21306425,5040,5040,5040,5040,0
20240927,114100,21306425,5040,5040,5040,5040,0
20240927,114000,21306425,5040,5040,5040,5040,0
20240927,113900,21306425,5040,5040,5040,5040,0
20240927,113800,21306425,5040,5040,5040,5040,0
20240927,113700,21306425,5040,5040,5040,5040,0
20240927,113600,21306425,5040,5040,5040,5040,0
20240927,113500,21306425,5040,5040,5040,5040,0
20240927,113400,21306425,5040,5040,5040,5040,0
20240927,113300,21306425,5040,5040,5040,5040,0
20240927,113200,21306425,5040,5040,5040,5040,0
20240927,113100,21306425,5040,5040,5040,5040,0
20240927,113000,21306425,5040,5040,5040,5040,0
20240927,112900,21306425,5040,5040,5040,5040,0
20240927,112800,21306425,5040,5040,5040,5040,15
20240927,112700,21230825,5040,5040,5040,5040,0
20240927,112600,21230825,5040,5040,5040,5040,0
20240927,112500,21230825,5040,5040,5040,5040,0
20240927,112400,21230825,5040,5040,5040,5040,0
20240927,112300,21230825,5040,5040,5040,5040,0
20240927,112200,21230825,5040,5040,5040,5040,0
20240927,112100,21230825,5040,5040,5040,5040,0
20240927,112000,21230825,5040,5040,5040,5040,20
20240927,111900,21130025,5040,5040,5040,5040,0
20240927,111800,21130025,5040,5040,5040,5040,0
20240927,111700,21130025,5040,5040,5040,5040,0
20240927,111600,21130025,5040,5040,5040,5040,0
20240927,111500,21130025,5040,5040,5040,5040,0
20240927,111400,21130025,5040,5040,5040,5040,0
20240927,111300,21130025,5040,5040,5040,5040,0
20240927,111200,21130025,5040,5040,5040,5040,0
20240927,111100,21130025,5040,5040,5040,5040,0
20240927,111000,21130025,5040,5040,5040,5040,0
20240927,110900,21130025,5040,5040,5040,5040,0
20240927,110800,21130025,5040,5040,5040,5040,0
20240927,110700,21130025,5040,5040,5040,5040,0
20240927,110600,21130025,5040,5040,5040,5040,0
20240927,110500,21130025,5040,5040,5040,5040,0
20240927,110400,21130025,5040,5040,5040,5040,0
20240927,110300,21130025,5040,5040,5040,5040,0
20240927,110200,21130025,5040,5040,5040,5040,0
20240927,110100,21130025,5040,5040,5040,5040,0
20240927,110000,21130025,5040,5040,5040,5040,0
20240927,105900,21130025,5040,5040,5040,5040,0
20240927,105800,21130025,5040,5040,5040,5040,0
20240927,105700,21130025,5040,5040,5040,5040,0
20240927,105600,21130025,5040,5040,5040,5040,1
20240927,105500,21124985,5000,5000,5000,5000,0
20240927,105400,21124985,5000,5000,5000,5000,0
20240927,105300,21124985,5000,5000,5000,5000,0
20240927,105200,21124985,5000,5000,5000,5000,1
20240927,105100,21119985,5000,5000,5000,5000,9
20240927,105000,21074985,5050,5050,5050,5050,0
20240927,104900,21074985,5050,5050,5050,5050,0
20240927,104800,21074985,5050,5050,5050,5050,0
20240927,104700,21074985,5050,5050,5050,5050,0
20240927,104600,21074985,5050,5050,5050,5050,0
20240927,104500,21074985,5050,5050,5050,5050,0
20240927,104400,21074985,5050,5050,5050,5050,0
20240927,104300,21074985,5050,5050,5050,5050,0
20240927,104200,21074985,5050,5050,5050,5050,1
20240927,104100,21069935,4995,4995,4995,4995,0
20240927,104000,21069935,4995,4995,4995,4995,0
20240927,103900,21069935,4995,5020,5020,4995,128
20240927,103800,20429715,5030,5030,5030,5030,1
20240927,103700,20424685,5060,5060,5060,5060,0
20240927,103600,20424685,5060,5060,5060,5060,0
20240927,103500,20424685,5060,5060,5060,5060,0
20240927,103400,20424685,5060,5060,5060,5060,0
20240927,103300,20424685,5060,5060,5060,5060,0
20240927,103200,20424685,5060,5060,5060,5060,0
20240927,103100,20424685,5060,5060,5060,5060,0
20240927,103000,20424685,5060,5060,5060,5060,0
20240927,102900,20424685,5060,5060,5060,5060,0
20240927,102800,20424685,5060,5060,5060,5060,0
20240927,102700,20424685,5060,5060,5060,5060,0
20240927,102600,20424685,5060,5060,5060,5060,0
20240927,102500,20424685,5060,5060,5060,5060,0
20240927,102400,20424685,5060,5060,5060,5060,0
20240927,102300,20424685,5060,5060,5060,5060,0
20240927,102200,20424685,5060,5060,5060,5060,1
20240927,102100,20419625,5020,5020,5020,5020,0
20240927,102000,20419625,5020,5020,5020,5020,0
20240927,101900,20419625,5020,5020,5020,5020,0
20240927,101800,20419625,5020,5020,5020,5020,0
20240927,101700,20419625,5020,5020,5020,5020,0
20240927,101600,20419625,5020,5020,5020,5020,0
20240927,101500,20419625,5020,5020,5020,5020,2
20240927,101400,20409585,5060,5060,5060,5060,0
20240927,101300,20409585,5060,5060,5060,5060,0
20240927,101200,20409585,5060,5060,5060,5060,0
20240927,101100,20409585,5060,5060,5060,5060,1
20240927,101000,20404525,5040,5040,5060,5040,51
20240927,100900,20147465,5040,5040,5040,5040,0
20240927,100800,20147465,5040,5040,5040,5040,0
20240927,100700,20147465,5040,5040,5040,5040,0
20240927,100600,20147465,5040,5040,5040,5040,0
20240927,100500,20147465,5040,5040,5040,5040,0
20240927,100400,20147465,5040,5040,5040,5040,0
20240927,100300,20147465,5040,5040,5040,5040,0
20240927,100200,20147465,5040,5040,5040,5040,0
20240927,100100,20147465,5040,5040,5040,5040,0
20240927,100000,20147465,5040,5040,5040,5040,0
20240927,095900,20147465,5040,5040,5040,5040,0
20240927,095800,20147465,5040,5040,5040,5040,0
20240927,095700,20147465,5040,5040,5040,5040,0
20240927,095600,20147465,5040,5040,5040,5040,0
20240927,095500,20147465,5040,5040,5040,5040,0
20240927,095400,20147465,5040,5040,5040,5040,0
20240927,095300,20147465,5040,5020,5040,5020,721
20240927,095200,16528005,5020,5020,5020,5020,1
20240927,095100,16522985,5010,5010,5010,5010,1
20240927,095000,16517975,5020,5020,5020,5020,0
20240927,094900,16517975,5020,5020,5020,5020,0
20240927,094800,16517975,5020,5020,5020,5020,0
20240927,094700,16517975,5020,5020,5020,5020,0
20240927,094600,16517975,5020,5020,5020,5020,0
20240927,094500,16517975,5020,5020,5020,5020,2
20240927,094400,16507935,5020,5020,5020,5020,0
20240927,094300,16507935,5020,5020,5020,5020,0
20240927,094200,16507935,5020,5020,5020,5020,0
20240927,094100,16507935,5020,5020,5020,5020,2
20240927,094000,16497895,4995,4995,4995,4995,0
20240927,093900,16497895,4995,4995,4995,4995,1
20240927,093800,16492900,5020,5020,5020,5020,0
20240927,093700,16492900,5020,5020,5020,5020,0
20240927,093600,16492900,5020,5010,5020,5010,11
20240927,093500,16437690,5020,5020,5020,5020,0
20240927,093400,16437690,5020,5020,5020,5020,0
20240927,093300,16437690,5020,5020,5020,5020,1
20240927,093200,16432670,5020,5020,5020,5020,0
20240927,093100,16432670,5020,5020,5020,5020,0
20240927,093000,16432670,5020,5020,5020,5020,0
20240927,092900,16432670,5020,5020,5020,5020,0
20240927,092800,16432670,5020,5020,5020,5020,0
20240927,092700,16432670,5020,5020,5020,5020,39
20240927,092600,16236890,5020,5020,5020,5020,0
20240927,092500,16236890,5020,5020,5020,5020,50
20240927,092400,15985890,5020,5020,5020,5020,0
20240927,092300,15985890,5020,5020,5020,5020,13
20240927,092200,15920630,5070,5070,5070,5070,101
20240927,092100,15408560,5070,5070,5070,5070,0
20240927,092000,15408560,5070,5000,5070,5000,100
20240927,091900,14903680,4980,4980,4980,4980,0
20240927,091800,14903680,4980,4980,4980,4980,503
20240927,091700,12398740,4980,4980,4980,4980,1
20240927,091600,12393760,4960,4980,4980,4960,565
20240927,091500,9590410,5000,5000,5000,5000,0
20240927,091400,9590410,5000,4960,5000,4960,728
20240927,091300,5978450,4965,4965,4965,4965,0
20240927,091200,5978450,4965,4965,4965,4965,500
20240927,091100,3495950,4965,4965,4965,4965,0
20240927,091000,3495950,4965,4985,4985,4960,410
20240927,090900,1460855,5020,5020,5020,5020,0
20240927,090800,1460855,5020,5020,5020,5020,0
20240927,090700,1460855,5020,5020,5020,5020,2
20240927,090600,1450815,5020,5080,5080,4960,282
20240927,090500,45990,5110,5110,5110,5110,0
20240927,090400,45990,5110,5110,5110,5110,0
20240927,090300,45990,5110,5110,5110,5110,0
20240927,090200,45990,5110,5110,5110,5110,0
20240927,090100,45990,5110,5110,5110,5110,0
20240927,090000,45990,5110,5110,5110,5110,9