KissMeData/217880/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,204500,26326920,2940,2940,2940,2940,135
20240924,204400,26326920,2940,2940,2940,2940,0
20240924,204300,26326920,2940,2940,2940,2940,0
20240924,204200,26326920,2940,2940,2940,2940,0
20240924,204100,26326920,2940,2940,2940,2940,0
20240924,204000,26326920,2940,2940,2940,2940,0
20240924,203900,26326920,2940,2940,2940,2940,0
20240924,203800,26326920,2940,2940,2940,2940,0
20240924,203700,26326920,2940,2940,2940,2940,0
20240924,203600,26326920,2940,2940,2940,2940,0
20240924,203500,26326920,2940,2940,2940,2940,0
20240924,203400,26326920,2940,2940,2940,2940,0
20240924,203300,26326920,2940,2940,2940,2940,0
20240924,203200,26326920,2940,2940,2940,2940,0
20240924,203100,26326920,2940,2940,2940,2940,0
20240924,203000,26326920,2940,2940,2940,2940,0
20240924,202900,26326920,2940,2940,2940,2940,0
20240924,202800,26326920,2940,2940,2940,2940,0
20240924,202700,26326920,2940,2940,2940,2940,0
20240924,202600,26326920,2940,2940,2940,2940,0
20240924,202500,26326920,2940,2940,2940,2940,0
20240924,202400,26326920,2940,2940,2940,2940,0
20240924,202300,26326920,2940,2940,2940,2940,0
20240924,202200,26326920,2940,2940,2940,2940,0
20240924,202100,26326920,2940,2940,2940,2940,0
20240924,202000,26326920,2940,2940,2940,2940,0
20240924,201900,26326920,2940,2940,2940,2940,0
20240924,201800,26326920,2940,2940,2940,2940,0
20240924,201700,26326920,2940,2940,2940,2940,0
20240924,201600,26326920,2940,2940,2940,2940,0
20240924,201500,26326920,2940,2940,2940,2940,135
20240924,201400,26326920,2940,2940,2940,2940,0
20240924,201300,26326920,2940,2940,2940,2940,0
20240924,201200,26326920,2940,2940,2940,2940,0
20240924,201100,26326920,2940,2940,2940,2940,0
20240924,201000,26326920,2940,2940,2940,2940,0
20240924,200900,26326920,2940,2940,2940,2940,0
20240924,200800,26326920,2940,2940,2940,2940,0
20240924,200700,26326920,2940,2940,2940,2940,0
20240924,200600,26326920,2940,2940,2940,2940,0
20240924,200500,26326920,2940,2940,2940,2940,0
20240924,200400,26326920,2940,2940,2940,2940,0
20240924,200300,26326920,2940,2940,2940,2940,0
20240924,200200,26326920,2940,2940,2940,2940,0
20240924,200100,26326920,2940,2940,2940,2940,0
20240924,200000,26326920,2940,2940,2940,2940,0
20240924,195900,26326920,2940,2940,2940,2940,0
20240924,195800,26326920,2940,2940,2940,2940,0
20240924,195700,26326920,2940,2940,2940,2940,0
20240924,195600,26326920,2940,2940,2940,2940,0
20240924,195500,26326920,2940,2940,2940,2940,0
20240924,195400,26326920,2940,2940,2940,2940,0
20240924,195300,26326920,2940,2940,2940,2940,0
20240924,195200,26326920,2940,2940,2940,2940,0
20240924,195100,26326920,2940,2940,2940,2940,0
20240924,195000,26326920,2940,2940,2940,2940,0
20240924,194900,26326920,2940,2940,2940,2940,0
20240924,194800,26326920,2940,2940,2940,2940,0
20240924,194700,26326920,2940,2940,2940,2940,0
20240924,194600,26326920,2940,2940,2940,2940,0
20240924,194500,26326920,2940,2940,2940,2940,135
20240924,194400,26326920,2940,2940,2940,2940,0
20240924,194300,26326920,2940,2940,2940,2940,0
20240924,194200,26326920,2940,2940,2940,2940,0
20240924,194100,26326920,2940,2940,2940,2940,0
20240924,194000,26326920,2940,2940,2940,2940,0
20240924,193900,26326920,2940,2940,2940,2940,0
20240924,193800,26326920,2940,2940,2940,2940,0
20240924,193700,26326920,2940,2940,2940,2940,0
20240924,193600,26326920,2940,2940,2940,2940,0
20240924,193500,26326920,2940,2940,2940,2940,0
20240924,193400,26326920,2940,2940,2940,2940,0
20240924,193300,26326920,2940,2940,2940,2940,0
20240924,193200,26326920,2940,2940,2940,2940,0
20240924,193100,26326920,2940,2940,2940,2940,0
20240924,193000,26326920,2940,2940,2940,2940,0
20240924,192900,26326920,2940,2940,2940,2940,0
20240924,192800,26326920,2940,2940,2940,2940,0
20240924,192700,26326920,2940,2940,2940,2940,0
20240924,192600,26326920,2940,2940,2940,2940,0
20240924,192500,26326920,2940,2940,2940,2940,0
20240924,192400,26326920,2940,2940,2940,2940,0
20240924,192300,26326920,2940,2940,2940,2940,0
20240924,192200,26326920,2940,2940,2940,2940,0
20240924,192100,26326920,2940,2940,2940,2940,0
20240924,192000,26326920,2940,2940,2940,2940,0
20240924,191900,26326920,2940,2940,2940,2940,0
20240924,191800,26326920,2940,2940,2940,2940,0
20240924,191700,26326920,2940,2940,2940,2940,0
20240924,191600,26326920,2940,2940,2940,2940,0
20240924,191500,26326920,2940,2940,2940,2940,135
20240924,191400,26326920,2940,2940,2940,2940,0
20240924,191300,26326920,2940,2940,2940,2940,0
20240924,191200,26326920,2940,2940,2940,2940,0
20240924,191100,26326920,2940,2940,2940,2940,0
20240924,191000,26326920,2940,2940,2940,2940,0
20240924,190900,26326920,2940,2940,2940,2940,0
20240924,190800,26326920,2940,2940,2940,2940,0
20240924,190700,26326920,2940,2940,2940,2940,0
20240924,190600,26326920,2940,2940,2940,2940,0
20240924,190500,26326920,2940,2940,2940,2940,0
20240924,190400,26326920,2940,2940,2940,2940,0
20240924,190300,26326920,2940,2940,2940,2940,0
20240924,190200,26326920,2940,2940,2940,2940,0
20240924,190100,26326920,2940,2940,2940,2940,0
20240924,190000,26326920,2940,2940,2940,2940,0
20240924,185900,26326920,2940,2940,2940,2940,0
20240924,185800,26326920,2940,2940,2940,2940,0
20240924,185700,26326920,2940,2940,2940,2940,0
20240924,185600,26326920,2940,2940,2940,2940,0
20240924,185500,26326920,2940,2940,2940,2940,0
20240924,185400,26326920,2940,2940,2940,2940,0
20240924,185300,26326920,2940,2940,2940,2940,0
20240924,185200,26326920,2940,2940,2940,2940,0
20240924,185100,26326920,2940,2940,2940,2940,0
20240924,185000,26326920,2940,2940,2940,2940,0
20240924,184900,26326920,2940,2940,2940,2940,0
20240924,184800,26326920,2940,2940,2940,2940,0
20240924,184700,26326920,2940,2940,2940,2940,0
20240924,184600,26326920,2940,2940,2940,2940,0
20240924,184500,26326920,2940,2940,2940,2940,135
20240924,184400,26326920,2940,2940,2940,2940,0
20240924,184300,26326920,2940,2940,2940,2940,0
20240924,184200,26326920,2940,2940,2940,2940,0
20240924,184100,26326920,2940,2940,2940,2940,0
20240924,184000,26326920,2940,2940,2940,2940,0
20240924,183900,26326920,2940,2940,2940,2940,0
20240924,183800,26326920,2940,2940,2940,2940,0
20240924,183700,26326920,2940,2940,2940,2940,0
20240924,183600,26326920,2940,2940,2940,2940,0
20240924,183500,26326920,2940,2940,2940,2940,0
20240924,183400,26326920,2940,2940,2940,2940,0
20240924,183300,26326920,2940,2940,2940,2940,0
20240924,183200,26326920,2940,2940,2940,2940,0
20240924,183100,26326920,2940,2940,2940,2940,0
20240924,183000,26326920,2940,2940,2940,2940,0
20240924,182900,26326920,2940,2940,2940,2940,0
20240924,182800,26326920,2940,2940,2940,2940,0
20240924,182700,26326920,2940,2940,2940,2940,0
20240924,182600,26326920,2940,2940,2940,2940,0
20240924,182500,26326920,2940,2940,2940,2940,0
20240924,182400,26326920,2940,2940,2940,2940,0
20240924,182300,26326920,2940,2940,2940,2940,0
20240924,182200,26326920,2940,2940,2940,2940,0
20240924,182100,26326920,2940,2940,2940,2940,0
20240924,182000,26326920,2940,2940,2940,2940,0
20240924,181900,26326920,2940,2940,2940,2940,0
20240924,181800,26326920,2940,2940,2940,2940,0
20240924,181700,26326920,2940,2940,2940,2940,0
20240924,181600,26326920,2940,2940,2940,2940,0
20240924,181500,26326920,2940,2940,2940,2940,135
20240924,181400,26326920,2940,2940,2940,2940,0
20240924,181300,26326920,2940,2940,2940,2940,0
20240924,181200,26326920,2940,2940,2940,2940,0
20240924,181100,26326920,2940,2940,2940,2940,0
20240924,181000,26326920,2940,2940,2940,2940,0
20240924,180900,26326920,2940,2940,2940,2940,0
20240924,180800,26326920,2940,2940,2940,2940,0
20240924,180700,26326920,2940,2940,2940,2940,0
20240924,180600,26326920,2940,2940,2940,2940,0
20240924,180500,26326920,2940,2940,2940,2940,0
20240924,180400,26326920,2940,2940,2940,2940,0
20240924,180300,26326920,2940,2940,2940,2940,0
20240924,180200,26326920,2940,2940,2940,2940,0
20240924,180100,26326920,2940,2940,2940,2940,0
20240924,180000,26326920,2940,2940,2940,2940,0
20240924,175900,26326920,2940,2940,2940,2940,0
20240924,175800,26326920,2940,2940,2940,2940,0
20240924,175700,26326920,2940,2940,2940,2940,0
20240924,175600,26326920,2940,2940,2940,2940,0
20240924,175500,26326920,2940,2940,2940,2940,0
20240924,175400,26326920,2940,2940,2940,2940,0
20240924,175300,26326920,2940,2940,2940,2940,0
20240924,175200,26326920,2940,2940,2940,2940,0
20240924,175100,26326920,2940,2940,2940,2940,0
20240924,175000,26326920,2940,2940,2940,2940,0
20240924,174900,26326920,2940,2940,2940,2940,0
20240924,174800,26326920,2940,2940,2940,2940,0
20240924,174700,26326920,2940,2940,2940,2940,0
20240924,174600,26326920,2940,2940,2940,2940,0
20240924,174500,26326920,2940,2940,2940,2940,135
20240924,174400,26326920,2940,2940,2940,2940,0
20240924,174300,26326920,2940,2940,2940,2940,0
20240924,174200,26326920,2940,2940,2940,2940,0
20240924,174100,26326920,2940,2940,2940,2940,0
20240924,174000,26326920,2940,2940,2940,2940,0
20240924,173900,26326920,2940,2940,2940,2940,0
20240924,173800,26326920,2940,2940,2940,2940,0
20240924,173700,26326920,2940,2940,2940,2940,0
20240924,173600,26326920,2940,2940,2940,2940,0
20240924,173500,26326920,2940,2940,2940,2940,0
20240924,173400,26326920,2940,2940,2940,2940,0
20240924,173300,26326920,2940,2940,2940,2940,0
20240924,173200,26326920,2940,2940,2940,2940,0
20240924,173100,26326920,2940,2940,2940,2940,0
20240924,173000,26326920,2940,2940,2940,2940,0
20240924,172900,26326920,2940,2940,2940,2940,0
20240924,172800,26326920,2940,2940,2940,2940,0
20240924,172700,26326920,2940,2940,2940,2940,0
20240924,172600,26326920,2940,2940,2940,2940,0
20240924,172500,26326920,2940,2940,2940,2940,0
20240924,172400,26326920,2940,2940,2940,2940,0
20240924,172300,26326920,2940,2940,2940,2940,0
20240924,172200,26326920,2940,2940,2940,2940,0
20240924,172100,26326920,2940,2940,2940,2940,0
20240924,172000,26326920,2940,2940,2940,2940,0
20240924,171900,26326920,2940,2940,2940,2940,0
20240924,171800,26326920,2940,2940,2940,2940,0
20240924,171700,26326920,2940,2940,2940,2940,0
20240924,171600,26326920,2940,2940,2940,2940,0
20240924,171500,26326920,2940,2940,2940,2940,135
20240924,171400,26326920,2940,2940,2940,2940,0
20240924,171300,26326920,2940,2940,2940,2940,0
20240924,171200,26326920,2940,2940,2940,2940,0
20240924,171100,26326920,2940,2940,2940,2940,0
20240924,171000,26326920,2940,2940,2940,2940,0
20240924,170900,26326920,2940,2940,2940,2940,0
20240924,170800,26326920,2940,2940,2940,2940,0
20240924,170700,26326920,2940,2940,2940,2940,0
20240924,170600,26326920,2940,2940,2940,2940,0
20240924,170500,26326920,2940,2940,2940,2940,0
20240924,170400,26326920,2940,2940,2940,2940,0
20240924,170300,26326920,2940,2940,2940,2940,0
20240924,170200,26326920,2940,2940,2940,2940,0
20240924,170100,26326920,2940,2940,2940,2940,0
20240924,170000,26326920,2940,2940,2940,2940,0
20240924,165900,26326920,2940,2940,2940,2940,0
20240924,165800,26326920,2940,2940,2940,2940,0
20240924,165700,26326920,2940,2940,2940,2940,0
20240924,165600,26326920,2940,2940,2940,2940,0
20240924,165500,26326920,2940,2940,2940,2940,0
20240924,165400,26326920,2940,2940,2940,2940,0
20240924,165300,26326920,2940,2940,2940,2940,0
20240924,165200,26326920,2940,2940,2940,2940,0
20240924,165100,26326920,2940,2940,2940,2940,0
20240924,165000,26326920,2940,2940,2940,2940,0
20240924,164900,26326920,2940,2940,2940,2940,0
20240924,164800,26326920,2940,2940,2940,2940,0
20240924,164700,26326920,2940,2940,2940,2940,0
20240924,164600,26326920,2940,2940,2940,2940,0
20240924,164500,26326920,2940,2940,2940,2940,135
20240924,164400,26326920,2940,2940,2940,2940,0
20240924,164300,26326920,2940,2940,2940,2940,0
20240924,164200,26326920,2940,2940,2940,2940,0
20240924,164100,26326920,2940,2940,2940,2940,0
20240924,164000,26326920,2940,2940,2940,2940,0
20240924,163900,26326920,2940,2940,2940,2940,0
20240924,163800,26326920,2940,2940,2940,2940,0
20240924,163700,26326920,2940,2940,2940,2940,0
20240924,163600,26326920,2940,2940,2940,2940,0
20240924,163500,26326920,2940,2940,2940,2940,0
20240924,163400,26326920,2940,2940,2940,2940,0
20240924,163300,26326920,2940,2940,2940,2940,0
20240924,163200,26326920,2940,2940,2940,2940,0
20240924,163100,26326920,2940,2940,2940,2940,0
20240924,163000,26326920,2940,2940,2940,2940,0
20240924,162900,26326920,2940,2940,2940,2940,0
20240924,162800,26326920,2940,2940,2940,2940,0
20240924,162700,26326920,2940,2940,2940,2940,0
20240924,162600,26326920,2940,2940,2940,2940,0
20240924,162500,26326920,2940,2940,2940,2940,0
20240924,162400,26326920,2940,2940,2940,2940,0
20240924,162300,26326920,2940,2940,2940,2940,0
20240924,162200,26326920,2940,2940,2940,2940,0
20240924,162100,26326920,2940,2940,2940,2940,0
20240924,162000,26326920,2940,2940,2940,2940,0
20240924,161900,26326920,2940,2940,2940,2940,0
20240924,161800,26326920,2940,2940,2940,2940,0
20240924,161700,26326920,2940,2940,2940,2940,0
20240924,161600,26326920,2940,2940,2940,2940,0
20240924,161500,26326920,2940,2940,2940,2940,135
20240924,161400,26326920,2940,2940,2940,2940,0
20240924,161300,26326920,2940,2940,2940,2940,0
20240924,161200,26326920,2940,2940,2940,2940,0
20240924,161100,26326920,2940,2940,2940,2940,0
20240924,161000,26326920,2940,2940,2940,2940,0
20240924,160900,26326920,2940,2940,2940,2940,0
20240924,160800,26326920,2940,2940,2940,2940,0
20240924,160700,26326920,2940,2940,2940,2940,0
20240924,160600,26326920,2940,2940,2940,2940,0
20240924,160500,26326920,2940,2940,2940,2940,0
20240924,160400,26326920,2940,2940,2940,2940,0
20240924,160300,26326920,2940,2940,2940,2940,0
20240924,160200,26326920,2940,2940,2940,2940,0
20240924,160100,26326920,2940,2940,2940,2940,0
20240924,160000,26326920,2940,2940,2940,2940,0
20240924,155900,26326920,2940,2940,2940,2940,0
20240924,155800,26326920,2940,2940,2940,2940,0
20240924,155700,26326920,2940,2940,2940,2940,0
20240924,155600,26326920,2940,2940,2940,2940,0
20240924,155500,26326920,2940,2940,2940,2940,0
20240924,155400,26326920,2940,2940,2940,2940,0
20240924,155300,26326920,2940,2940,2940,2940,0
20240924,155200,26326920,2940,2940,2940,2940,0
20240924,155100,26326920,2940,2940,2940,2940,0
20240924,155000,26326920,2940,2940,2940,2940,0
20240924,154900,26326920,2940,2940,2940,2940,0
20240924,154800,26326920,2940,2940,2940,2940,0
20240924,154700,26326920,2940,2940,2940,2940,0
20240924,154600,26326920,2940,2940,2940,2940,0
20240924,154500,26326920,2940,2940,2940,2940,135
20240924,154400,26326920,2940,2940,2940,2940,0
20240924,154300,26326920,2940,2940,2940,2940,0
20240924,154200,26326920,2940,2940,2940,2940,0
20240924,154100,26326920,2940,2940,2940,2940,0
20240924,154000,26326920,2940,2940,2940,2940,0
20240924,153900,26326920,2940,2940,2940,2940,0
20240924,153800,26326920,2940,2940,2940,2940,0
20240924,153700,26326920,2940,2940,2940,2940,0
20240924,153600,26326920,2940,2940,2940,2940,0
20240924,153500,26326920,2940,2940,2940,2940,0
20240924,153400,26326920,2940,2940,2940,2940,0
20240924,153300,26326920,2940,2940,2940,2940,0
20240924,153200,26326920,2940,2940,2940,2940,0
20240924,153100,26326920,2940,2940,2940,2940,0
20240924,153000,26326920,2940,2940,2940,2940,135
20240924,152900,25930020,2940,2940,2940,2940,0
20240924,152800,25930020,2940,2940,2940,2940,0
20240924,152700,25930020,2940,2940,2940,2940,0
20240924,152600,25930020,2940,2940,2940,2940,0
20240924,152500,25930020,2940,2940,2940,2940,0
20240924,152400,25930020,2940,2940,2940,2940,0
20240924,152300,25930020,2940,2940,2940,2940,0
20240924,152200,25930020,2940,2940,2940,2940,0
20240924,152100,25930020,2940,2940,2940,2940,0
20240924,152000,25930020,2940,2940,2940,2940,0
20240924,151900,25930020,2940,2940,2940,2940,0
20240924,151800,25930020,2940,2940,2940,2940,0
20240924,151700,25930020,2940,2940,2940,2940,0
20240924,151600,25930020,2940,2940,2940,2940,0
20240924,151500,25930020,2940,2940,2940,2940,0
20240924,151400,25930020,2940,2940,2940,2940,0
20240924,151300,25930020,2940,2940,2940,2940,0
20240924,151200,25930020,2940,2940,2940,2940,0
20240924,151100,25930020,2940,2940,2940,2940,0
20240924,151000,25930020,2940,2940,2940,2940,0
20240924,150900,25930020,2940,2940,2940,2940,0
20240924,150800,25930020,2940,2940,2940,2940,0
20240924,150700,25930020,2940,2940,2940,2940,0
20240924,150600,25930020,2940,2940,2940,2940,1
20240924,150500,25927080,2900,2900,2900,2900,0
20240924,150400,25927080,2900,2900,2900,2900,0
20240924,150300,25927080,2900,2900,2900,2900,0
20240924,150200,25927080,2900,2900,2900,2900,11
20240924,150100,25895180,2900,2900,2900,2900,0
20240924,150000,25895180,2900,2900,2900,2900,0
20240924,145900,25895180,2900,2900,2900,2900,0
20240924,145800,25895180,2900,2900,2900,2900,0
20240924,145700,25895180,2900,2900,2900,2900,0
20240924,145600,25895180,2900,2900,2900,2900,0
20240924,145500,25895180,2900,2900,2900,2900,0
20240924,145400,25895180,2900,2900,2900,2900,339
20240924,145300,24912080,2900,2900,2900,2900,0
20240924,145200,24912080,2900,2900,2900,2900,0
20240924,145100,24912080,2900,2900,2900,2900,0
20240924,145000,24912080,2900,2900,2900,2900,0
20240924,144900,24912080,2900,2900,2900,2900,0
20240924,144800,24912080,2900,2900,2900,2900,0
20240924,144700,24912080,2900,2900,2900,2900,0
20240924,144600,24912080,2900,2900,2900,2900,0
20240924,144500,24912080,2900,2900,2900,2900,0
20240924,144400,24912080,2900,2900,2900,2900,0
20240924,144300,24912080,2900,2900,2900,2900,0
20240924,144200,24912080,2900,2900,2900,2900,0
20240924,144100,24912080,2900,2900,2900,2900,0
20240924,144000,24912080,2900,2890,2900,2890,343
20240924,143900,23917750,2895,2895,2895,2895,0
20240924,143800,23917750,2895,2895,2895,2895,12
20240924,143700,23883010,2895,2895,2895,2895,1
20240924,143600,23880115,2895,2895,2895,2895,0
20240924,143500,23880115,2895,2895,2895,2895,0
20240924,143400,23880115,2895,2895,2895,2895,0
20240924,143300,23880115,2895,2895,2895,2895,0
20240924,143200,23880115,2895,2895,2895,2895,0
20240924,143100,23880115,2895,2895,2895,2895,0
20240924,143000,23880115,2895,2895,2895,2895,0
20240924,142900,23880115,2895,2895,2895,2895,0
20240924,142800,23880115,2895,2895,2895,2895,0
20240924,142700,23880115,2895,2895,2895,2895,10
20240924,142600,23851165,2895,2895,2895,2895,0
20240924,142500,23851165,2895,2895,2895,2895,0
20240924,142400,23851165,2895,2895,2895,2895,0
20240924,142300,23851165,2895,2895,2895,2895,0
20240924,142200,23851165,2895,2895,2895,2895,0
20240924,142100,23851165,2895,2895,2895,2895,0
20240924,142000,23851165,2895,2895,2895,2895,0
20240924,141900,23851165,2895,2895,2895,2895,0
20240924,141800,23851165,2895,2895,2895,2895,1
20240924,141700,23848270,2810,2810,2810,2810,0
20240924,141600,23848270,2810,2810,2810,2810,0
20240924,141500,23848270,2810,2810,2810,2810,0
20240924,141400,23848270,2810,2810,2810,2810,0
20240924,141300,23848270,2810,2810,2810,2810,0
20240924,141200,23848270,2810,2810,2810,2810,0
20240924,141100,23848270,2810,2850,2850,2810,5000
20240924,141000,9764015,2840,2840,2840,2840,0
20240924,140900,9764015,2840,2840,2840,2840,0
20240924,140800,9764015,2840,2840,2840,2840,0
20240924,140700,9764015,2840,2840,2840,2840,0
20240924,140600,9764015,2840,2895,2895,2840,3000
20240924,140500,1241620,2900,2900,2900,2900,0
20240924,140400,1241620,2900,2910,2910,2900,367
20240924,140300,176220,2940,2940,2940,2940,0
20240924,140200,176220,2940,2940,2940,2940,0
20240924,140100,176220,2940,2940,2940,2940,0
20240924,140000,176220,2940,2940,2940,2940,0
20240924,135900,176220,2940,2940,2940,2940,1
20240924,135800,173280,2945,2945,2945,2945,0
20240924,135700,173280,2945,2945,2945,2945,0
20240924,135600,173280,2945,2945,2945,2945,0
20240924,135500,173280,2945,2945,2945,2945,0
20240924,135400,173280,2945,2945,2945,2945,0
20240924,135300,173280,2945,2945,2945,2945,0
20240924,135200,173280,2945,2945,2945,2945,0
20240924,135100,173280,2945,2945,2945,2945,0
20240924,135000,173280,2945,2945,2945,2945,0
20240924,134900,173280,2945,2945,2945,2945,0
20240924,134800,173280,2945,2945,2945,2945,0
20240924,134700,173280,2945,2945,2945,2945,0
20240924,134600,173280,2945,2945,2945,2945,0
20240924,134500,173280,2945,2945,2945,2945,0
20240924,134400,173280,2945,2945,2945,2945,0
20240924,134300,173280,2945,2945,2945,2945,0
20240924,134200,173280,2945,2945,2945,2945,0
20240924,134100,173280,2945,2945,2945,2945,0
20240924,134000,173280,2945,2945,2945,2945,0
20240924,133900,173280,2945,2945,2945,2945,0
20240924,133800,173280,2945,2945,2945,2945,0
20240924,133700,173280,2945,2945,2945,2945,1
20240924,133600,170335,2905,2905,2905,2905,0
20240924,133500,170335,2905,2905,2905,2905,0
20240924,133400,170335,2905,2905,2905,2905,0
20240924,133300,170335,2905,2905,2905,2905,0
20240924,133200,170335,2905,2905,2905,2905,0
20240924,133100,170335,2905,2905,2905,2905,0
20240924,133000,170335,2905,2905,2905,2905,0
20240924,132900,170335,2905,2905,2905,2905,0
20240924,132800,170335,2905,2905,2905,2905,0
20240924,132700,170335,2905,2905,2905,2905,0
20240924,132600,170335,2905,2905,2905,2905,0
20240924,132500,170335,2905,2905,2905,2905,0
20240924,132400,170335,2905,2905,2905,2905,0
20240924,132300,170335,2905,2905,2905,2905,0
20240924,132200,170335,2905,2905,2905,2905,0
20240924,132100,170335,2905,2905,2905,2905,0
20240924,132000,170335,2905,2905,2905,2905,0
20240924,131900,170335,2905,2905,2905,2905,0
20240924,131800,170335,2905,2905,2905,2905,0
20240924,131700,170335,2905,2905,2905,2905,0
20240924,131600,170335,2905,2940,2940,2905,20
20240924,131500,111975,2945,2945,2945,2945,0
20240924,131400,111975,2945,2945,2945,2945,0
20240924,131300,111975,2945,2945,2945,2945,0
20240924,131200,111975,2945,2945,2945,2945,0
20240924,131100,111975,2945,2945,2945,2945,0
20240924,131000,111975,2945,2945,2945,2945,0
20240924,130900,111975,2945,2945,2945,2945,0
20240924,130800,111975,2945,2945,2945,2945,0
20240924,130700,111975,2945,2945,2945,2945,0
20240924,130600,111975,2945,2945,2945,2945,0
20240924,130500,111975,2945,2945,2945,2945,0
20240924,130400,111975,2945,2945,2945,2945,0
20240924,130300,111975,2945,2945,2945,2945,0
20240924,130200,111975,2945,2945,2945,2945,0
20240924,130100,111975,2945,2945,2945,2945,0
20240924,130000,111975,2945,2945,2945,2945,0
20240924,125900,111975,2945,2945,2945,2945,0
20240924,125800,111975,2945,2945,2945,2945,0
20240924,125700,111975,2945,2945,2945,2945,0
20240924,125600,111975,2945,2945,2945,2945,0
20240924,125500,111975,2945,2945,2945,2945,0
20240924,125400,111975,2945,2945,2945,2945,0
20240924,125300,111975,2945,2945,2945,2945,0
20240924,125200,111975,2945,2945,2945,2945,0
20240924,125100,111975,2945,2945,2945,2945,0
20240924,125000,111975,2945,2945,2945,2945,0
20240924,124900,111975,2945,2945,2945,2945,0
20240924,124800,111975,2945,2945,2945,2945,0
20240924,124700,111975,2945,2945,2945,2945,0
20240924,124600,111975,2945,2945,2945,2945,0
20240924,124500,111975,2945,2945,2945,2945,0
20240924,124400,111975,2945,2945,2945,2945,0
20240924,124300,111975,2945,2945,2945,2945,0
20240924,124200,111975,2945,2945,2945,2945,0
20240924,124100,111975,2945,2945,2945,2945,0
20240924,124000,111975,2945,2945,2945,2945,0
20240924,123900,111975,2945,2945,2945,2945,0
20240924,123800,111975,2945,2945,2945,2945,0
20240924,123700,111975,2945,2945,2945,2945,0
20240924,123600,111975,2945,2945,2945,2945,0
20240924,123500,111975,2945,2945,2945,2945,0
20240924,123400,111975,2945,2945,2945,2945,0
20240924,123300,111975,2945,2945,2945,2945,0
20240924,123200,111975,2945,2945,2945,2945,0
20240924,123100,111975,2945,2945,2945,2945,0
20240924,123000,111975,2945,2945,2945,2945,1
20240924,122900,109030,2945,2945,2945,2945,0
20240924,122800,109030,2945,2945,2945,2945,0
20240924,122700,109030,2945,2945,2945,2945,0
20240924,122600,109030,2945,2945,2945,2945,0
20240924,122500,109030,2945,2945,2945,2945,0
20240924,122400,109030,2945,2945,2945,2945,0
20240924,122300,109030,2945,2945,2945,2945,0
20240924,122200,109030,2945,2945,2945,2945,0
20240924,122100,109030,2945,2945,2945,2945,0
20240924,122000,109030,2945,2945,2945,2945,20
20240924,121900,50130,2945,2945,2945,2945,0
20240924,121800,50130,2945,2945,2945,2945,0
20240924,121700,50130,2945,2945,2945,2945,0
20240924,121600,50130,2945,2945,2945,2945,0
20240924,121500,50130,2945,2945,2945,2945,0
20240924,121400,50130,2945,2945,2945,2945,0
20240924,121300,50130,2945,2945,2945,2945,0
20240924,121200,50130,2945,2945,2945,2945,0
20240924,121100,50130,2945,2945,2945,2945,0
20240924,121000,50130,2945,2945,2945,2945,0
20240924,120900,50130,2945,2945,2945,2945,0
20240924,120800,50130,2945,2945,2945,2945,0
20240924,120700,50130,2945,2945,2945,2945,0
20240924,120600,50130,2945,2945,2945,2945,0
20240924,120500,50130,2945,2945,2945,2945,0
20240924,120400,50130,2945,2945,2945,2945,0
20240924,120300,50130,2945,2945,2945,2945,0
20240924,120200,50130,2945,2945,2945,2945,0
20240924,120100,50130,2945,2945,2945,2945,0
20240924,120000,50130,2945,2945,2945,2945,0
20240924,115900,50130,2945,2945,2945,2945,0
20240924,115800,50130,2945,2945,2945,2945,0
20240924,115700,50130,2945,2945,2945,2945,0
20240924,115600,50130,2945,2945,2945,2945,0
20240924,115500,50130,2945,2945,2945,2945,0
20240924,115400,50130,2945,2945,2945,2945,0
20240924,115300,50130,2945,2945,2945,2945,0
20240924,115200,50130,2945,2945,2945,2945,0
20240924,115100,50130,2945,2945,2945,2945,0
20240924,115000,50130,2945,2945,2945,2945,0
20240924,114900,50130,2945,2945,2945,2945,1
20240924,114800,47185,2945,2945,2945,2945,0
20240924,114700,47185,2945,2945,2945,2945,0
20240924,114600,47185,2945,2945,2945,2945,0
20240924,114500,47185,2945,2945,2945,2945,0
20240924,114400,47185,2945,2945,2945,2945,0
20240924,114300,47185,2945,2945,2945,2945,0
20240924,114200,47185,2945,2945,2945,2945,0
20240924,114100,47185,2945,2945,2945,2945,0
20240924,114000,47185,2945,2945,2945,2945,0
20240924,113900,47185,2945,2945,2945,2945,0
20240924,113800,47185,2945,2945,2945,2945,0
20240924,113700,47185,2945,2945,2945,2945,0
20240924,113600,47185,2945,2945,2945,2945,0
20240924,113500,47185,2945,2945,2945,2945,0
20240924,113400,47185,2945,2945,2945,2945,0
20240924,113300,47185,2945,2945,2945,2945,0
20240924,113200,47185,2945,2945,2945,2945,0
20240924,113100,47185,2945,2945,2945,2945,0
20240924,113000,47185,2945,2945,2945,2945,0
20240924,112900,47185,2945,2945,2945,2945,0
20240924,112800,47185,2945,2945,2945,2945,0
20240924,112700,47185,2945,2945,2945,2945,0
20240924,112600,47185,2945,2945,2945,2945,0
20240924,112500,47185,2945,2945,2945,2945,0
20240924,112400,47185,2945,2945,2945,2945,0
20240924,112300,47185,2945,2945,2945,2945,0
20240924,112200,47185,2945,2945,2945,2945,0
20240924,112100,47185,2945,2945,2945,2945,0
20240924,112000,47185,2945,2945,2945,2945,0
20240924,111900,47185,2945,2945,2945,2945,0
20240924,111800,47185,2945,2945,2945,2945,0
20240924,111700,47185,2945,2945,2945,2945,0
20240924,111600,47185,2945,2945,2945,2945,0
20240924,111500,47185,2945,2945,2945,2945,0
20240924,111400,47185,2945,2945,2945,2945,0
20240924,111300,47185,2945,2945,2945,2945,13
20240924,111200,8900,2950,2950,2950,2950,0
20240924,111100,8900,2950,2950,2950,2950,0
20240924,111000,8900,2950,2950,2950,2950,0
20240924,110900,8900,2950,2950,2950,2950,0
20240924,110800,8900,2950,2950,2950,2950,0
20240924,110700,8900,2950,2950,2950,2950,0
20240924,110600,8900,2950,2950,2950,2950,0
20240924,110500,8900,2950,2950,2950,2950,0
20240924,110400,8900,2950,2950,2950,2950,0
20240924,110300,8900,2950,2950,2950,2950,0
20240924,110200,8900,2950,2950,2950,2950,0
20240924,110100,8900,2950,2950,2950,2950,0
20240924,110000,8900,2950,2950,2950,2950,0
20240924,105900,8900,2950,2950,2950,2950,0
20240924,105800,8900,2950,2950,2950,2950,0
20240924,105700,8900,2950,2950,2950,2950,0
20240924,105600,8900,2950,2950,2950,2950,0
20240924,105500,8900,2950,2950,2950,2950,0
20240924,105400,8900,2950,2950,2950,2950,0
20240924,105300,8900,2950,2950,2950,2950,0
20240924,105200,8900,2950,2950,2950,2950,0
20240924,105100,8900,2950,2950,2950,2950,0
20240924,105000,8900,2950,2950,2950,2950,0
20240924,104900,8900,2950,2950,2950,2950,0
20240924,104800,8900,2950,2950,2950,2950,0
20240924,104700,8900,2950,2950,2950,2950,0
20240924,104600,8900,2950,2950,2950,2950,0
20240924,104500,8900,2950,2950,2950,2950,0
20240924,104400,8900,2950,2950,2950,2950,0
20240924,104300,8900,2950,2950,2950,2950,0
20240924,104200,8900,2950,2950,2950,2950,0
20240924,104100,8900,2950,2950,2950,2950,0
20240924,104000,8900,2950,2950,2950,2950,0
20240924,103900,8900,2950,2950,2950,2950,0
20240924,103800,8900,2950,2950,2950,2950,0
20240924,103700,8900,2950,2950,2950,2950,0
20240924,103600,8900,2950,2950,2950,2950,0
20240924,103500,8900,2950,2950,2950,2950,0
20240924,103400,8900,2950,2950,2950,2950,0
20240924,103300,8900,2950,2950,2950,2950,0
20240924,103200,8900,2950,2950,2950,2950,0
20240924,103100,8900,2950,2950,2950,2950,0
20240924,103000,8900,2950,2950,2950,2950,1
20240924,102900,5950,2900,2900,2900,2900,0
20240924,102800,5950,2900,2900,2900,2900,0
20240924,102700,5950,2900,2900,2900,2900,0
20240924,102600,5950,2900,2900,2900,2900,0
20240924,102500,5950,2900,2900,2900,2900,0
20240924,102400,5950,2900,2900,2900,2900,0
20240924,102300,5950,2900,2900,2900,2900,0
20240924,102200,5950,2900,2900,2900,2900,0
20240924,102100,5950,2900,2900,2900,2900,0
20240924,102000,5950,2900,2900,2900,2900,0
20240924,101900,5950,2900,2900,2900,2900,0
20240924,101800,5950,2900,2900,2900,2900,0
20240924,101700,5950,2900,2900,2900,2900,0
20240924,101600,5950,2900,2900,2900,2900,1
20240924,101500,3050,3050,3050,3050,3050,0
20240924,101400,3050,3050,3050,3050,3050,0
20240924,101300,3050,3050,3050,3050,3050,0
20240924,101200,3050,3050,3050,3050,3050,0
20240924,101100,3050,3050,3050,3050,3050,0
20240924,101000,3050,3050,3050,3050,3050,0
20240924,100900,3050,3050,3050,3050,3050,0
20240924,100800,3050,3050,3050,3050,3050,0
20240924,100700,3050,3050,3050,3050,3050,0
20240924,100600,3050,3050,3050,3050,3050,0
20240924,100500,3050,3050,3050,3050,3050,0
20240924,100400,3050,3050,3050,3050,3050,0
20240924,100300,3050,3050,3050,3050,3050,0
20240924,100200,3050,3050,3050,3050,3050,0
20240924,100100,3050,3050,3050,3050,3050,0
20240924,100000,3050,3050,3050,3050,3050,0
20240924,095900,3050,3050,3050,3050,3050,0
20240924,095800,3050,3050,3050,3050,3050,0
20240924,095700,3050,3050,3050,3050,3050,0
20240924,095600,3050,3050,3050,3050,3050,0
20240924,095500,3050,3050,3050,3050,3050,0
20240924,095400,3050,3050,3050,3050,3050,0
20240924,095300,3050,3050,3050,3050,3050,0
20240924,095200,3050,3050,3050,3050,3050,0
20240924,095100,3050,3050,3050,3050,3050,0
20240924,095000,3050,3050,3050,3050,3050,0
20240924,094900,3050,3050,3050,3050,3050,0
20240924,094800,3050,3050,3050,3050,3050,0
20240924,094700,3050,3050,3050,3050,3050,0
20240924,094600,3050,3050,3050,3050,3050,0
20240924,094500,3050,3050,3050,3050,3050,0
20240924,094400,3050,3050,3050,3050,3050,0
20240924,094300,3050,3050,3050,3050,3050,0
20240924,094200,3050,3050,3050,3050,3050,0
20240924,094100,3050,3050,3050,3050,3050,0
20240924,094000,3050,3050,3050,3050,3050,0
20240924,093900,3050,3050,3050,3050,3050,0
20240924,093800,3050,3050,3050,3050,3050,0
20240924,093700,3050,3050,3050,3050,3050,0
20240924,093600,3050,3050,3050,3050,3050,0
20240924,093500,3050,3050,3050,3050,3050,0
20240924,093400,3050,3050,3050,3050,3050,0
20240924,093300,3050,3050,3050,3050,3050,0
20240924,093200,3050,3050,3050,3050,3050,0
20240924,093100,3050,3050,3050,3050,3050,0
20240924,093000,3050,3050,3050,3050,3050,0
20240924,092900,3050,3050,3050,3050,3050,0
20240924,092800,3050,3050,3050,3050,3050,0
20240924,092700,3050,3050,3050,3050,3050,0
20240924,092600,3050,3050,3050,3050,3050,0
20240924,092500,3050,3050,3050,3050,3050,0
20240924,092400,3050,3050,3050,3050,3050,0
20240924,092300,3050,3050,3050,3050,3050,0
20240924,092200,3050,3050,3050,3050,3050,0
20240924,092100,3050,3050,3050,3050,3050,0
20240924,092000,3050,3050,3050,3050,3050,0
20240924,091900,3050,3050,3050,3050,3050,0
20240924,091800,3050,3050,3050,3050,3050,0
20240924,091700,3050,3050,3050,3050,3050,0
20240924,091600,3050,3050,3050,3050,3050,0
20240924,091500,3050,3050,3050,3050,3050,0
20240924,091400,3050,3050,3050,3050,3050,0
20240924,091300,3050,3050,3050,3050,3050,0
20240924,091200,3050,3050,3050,3050,3050,0
20240924,091100,3050,3050,3050,3050,3050,0
20240924,091000,3050,3050,3050,3050,3050,0
20240924,090900,3050,3050,3050,3050,3050,0
20240924,090800,3050,3050,3050,3050,3050,0
20240924,090700,3050,3050,3050,3050,3050,0
20240924,090600,3050,3050,3050,3050,3050,0
20240924,090500,3050,3050,3050,3050,3050,0
20240924,090400,3050,3050,3050,3050,3050,0
20240924,090300,3050,3050,3050,3050,3050,0
20240924,090200,3050,3050,3050,3050,3050,0
20240924,090100,3050,3050,3050,3050,3050,0
20240924,090000,3050,3050,3050,3050,3050,1