KissMeData/217880/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,204500,5042830,2955,2955,2955,2955,2
20240925,204400,5042830,2955,2955,2955,2955,0
20240925,204300,5042830,2955,2955,2955,2955,0
20240925,204200,5042830,2955,2955,2955,2955,0
20240925,204100,5042830,2955,2955,2955,2955,0
20240925,204000,5042830,2955,2955,2955,2955,0
20240925,203900,5042830,2955,2955,2955,2955,0
20240925,203800,5042830,2955,2955,2955,2955,0
20240925,203700,5042830,2955,2955,2955,2955,0
20240925,203600,5042830,2955,2955,2955,2955,0
20240925,203500,5042830,2955,2955,2955,2955,0
20240925,203400,5042830,2955,2955,2955,2955,0
20240925,203300,5042830,2955,2955,2955,2955,0
20240925,203200,5042830,2955,2955,2955,2955,0
20240925,203100,5042830,2955,2955,2955,2955,0
20240925,203000,5042830,2955,2955,2955,2955,0
20240925,202900,5042830,2955,2955,2955,2955,0
20240925,202800,5042830,2955,2955,2955,2955,0
20240925,202700,5042830,2955,2955,2955,2955,0
20240925,202600,5042830,2955,2955,2955,2955,0
20240925,202500,5042830,2955,2955,2955,2955,0
20240925,202400,5042830,2955,2955,2955,2955,0
20240925,202300,5042830,2955,2955,2955,2955,0
20240925,202200,5042830,2955,2955,2955,2955,0
20240925,202100,5042830,2955,2955,2955,2955,0
20240925,202000,5042830,2955,2955,2955,2955,0
20240925,201900,5042830,2955,2955,2955,2955,0
20240925,201800,5042830,2955,2955,2955,2955,0
20240925,201700,5042830,2955,2955,2955,2955,0
20240925,201600,5042830,2955,2955,2955,2955,0
20240925,201500,5042830,2955,2955,2955,2955,2
20240925,201400,5042830,2955,2955,2955,2955,0
20240925,201300,5042830,2955,2955,2955,2955,0
20240925,201200,5042830,2955,2955,2955,2955,0
20240925,201100,5042830,2955,2955,2955,2955,0
20240925,201000,5042830,2955,2955,2955,2955,0
20240925,200900,5042830,2955,2955,2955,2955,0
20240925,200800,5042830,2955,2955,2955,2955,0
20240925,200700,5042830,2955,2955,2955,2955,0
20240925,200600,5042830,2955,2955,2955,2955,0
20240925,200500,5042830,2955,2955,2955,2955,0
20240925,200400,5042830,2955,2955,2955,2955,0
20240925,200300,5042830,2955,2955,2955,2955,0
20240925,200200,5042830,2955,2955,2955,2955,0
20240925,200100,5042830,2955,2955,2955,2955,0
20240925,200000,5042830,2955,2955,2955,2955,0
20240925,195900,5042830,2955,2955,2955,2955,0
20240925,195800,5042830,2955,2955,2955,2955,0
20240925,195700,5042830,2955,2955,2955,2955,0
20240925,195600,5042830,2955,2955,2955,2955,0
20240925,195500,5042830,2955,2955,2955,2955,0
20240925,195400,5042830,2955,2955,2955,2955,0
20240925,195300,5042830,2955,2955,2955,2955,0
20240925,195200,5042830,2955,2955,2955,2955,0
20240925,195100,5042830,2955,2955,2955,2955,0
20240925,195000,5042830,2955,2955,2955,2955,0
20240925,194900,5042830,2955,2955,2955,2955,0
20240925,194800,5042830,2955,2955,2955,2955,0
20240925,194700,5042830,2955,2955,2955,2955,0
20240925,194600,5042830,2955,2955,2955,2955,0
20240925,194500,5042830,2955,2955,2955,2955,2
20240925,194400,5042830,2955,2955,2955,2955,0
20240925,194300,5042830,2955,2955,2955,2955,0
20240925,194200,5042830,2955,2955,2955,2955,0
20240925,194100,5042830,2955,2955,2955,2955,0
20240925,194000,5042830,2955,2955,2955,2955,0
20240925,193900,5042830,2955,2955,2955,2955,0
20240925,193800,5042830,2955,2955,2955,2955,0
20240925,193700,5042830,2955,2955,2955,2955,0
20240925,193600,5042830,2955,2955,2955,2955,0
20240925,193500,5042830,2955,2955,2955,2955,0
20240925,193400,5042830,2955,2955,2955,2955,0
20240925,193300,5042830,2955,2955,2955,2955,0
20240925,193200,5042830,2955,2955,2955,2955,0
20240925,193100,5042830,2955,2955,2955,2955,0
20240925,193000,5042830,2955,2955,2955,2955,0
20240925,192900,5042830,2955,2955,2955,2955,0
20240925,192800,5042830,2955,2955,2955,2955,0
20240925,192700,5042830,2955,2955,2955,2955,0
20240925,192600,5042830,2955,2955,2955,2955,0
20240925,192500,5042830,2955,2955,2955,2955,0
20240925,192400,5042830,2955,2955,2955,2955,0
20240925,192300,5042830,2955,2955,2955,2955,0
20240925,192200,5042830,2955,2955,2955,2955,0
20240925,192100,5042830,2955,2955,2955,2955,0
20240925,192000,5042830,2955,2955,2955,2955,0
20240925,191900,5042830,2955,2955,2955,2955,0
20240925,191800,5042830,2955,2955,2955,2955,0
20240925,191700,5042830,2955,2955,2955,2955,0
20240925,191600,5042830,2955,2955,2955,2955,0
20240925,191500,5042830,2955,2955,2955,2955,2
20240925,191400,5042830,2955,2955,2955,2955,0
20240925,191300,5042830,2955,2955,2955,2955,0
20240925,191200,5042830,2955,2955,2955,2955,0
20240925,191100,5042830,2955,2955,2955,2955,0
20240925,191000,5042830,2955,2955,2955,2955,0
20240925,190900,5042830,2955,2955,2955,2955,0
20240925,190800,5042830,2955,2955,2955,2955,0
20240925,190700,5042830,2955,2955,2955,2955,0
20240925,190600,5042830,2955,2955,2955,2955,0
20240925,190500,5042830,2955,2955,2955,2955,0
20240925,190400,5042830,2955,2955,2955,2955,0
20240925,190300,5042830,2955,2955,2955,2955,0
20240925,190200,5042830,2955,2955,2955,2955,0
20240925,190100,5042830,2955,2955,2955,2955,0
20240925,190000,5042830,2955,2955,2955,2955,0
20240925,185900,5042830,2955,2955,2955,2955,0
20240925,185800,5042830,2955,2955,2955,2955,0
20240925,185700,5042830,2955,2955,2955,2955,0
20240925,185600,5042830,2955,2955,2955,2955,0
20240925,185500,5042830,2955,2955,2955,2955,0
20240925,185400,5042830,2955,2955,2955,2955,0
20240925,185300,5042830,2955,2955,2955,2955,0
20240925,185200,5042830,2955,2955,2955,2955,0
20240925,185100,5042830,2955,2955,2955,2955,0
20240925,185000,5042830,2955,2955,2955,2955,0
20240925,184900,5042830,2955,2955,2955,2955,0
20240925,184800,5042830,2955,2955,2955,2955,0
20240925,184700,5042830,2955,2955,2955,2955,0
20240925,184600,5042830,2955,2955,2955,2955,0
20240925,184500,5042830,2955,2955,2955,2955,2
20240925,184400,5042830,2955,2955,2955,2955,0
20240925,184300,5042830,2955,2955,2955,2955,0
20240925,184200,5042830,2955,2955,2955,2955,0
20240925,184100,5042830,2955,2955,2955,2955,0
20240925,184000,5042830,2955,2955,2955,2955,0
20240925,183900,5042830,2955,2955,2955,2955,0
20240925,183800,5042830,2955,2955,2955,2955,0
20240925,183700,5042830,2955,2955,2955,2955,0
20240925,183600,5042830,2955,2955,2955,2955,0
20240925,183500,5042830,2955,2955,2955,2955,0
20240925,183400,5042830,2955,2955,2955,2955,0
20240925,183300,5042830,2955,2955,2955,2955,0
20240925,183200,5042830,2955,2955,2955,2955,0
20240925,183100,5042830,2955,2955,2955,2955,0
20240925,183000,5042830,2955,2955,2955,2955,0
20240925,182900,5042830,2955,2955,2955,2955,0
20240925,182800,5042830,2955,2955,2955,2955,0
20240925,182700,5042830,2955,2955,2955,2955,0
20240925,182600,5042830,2955,2955,2955,2955,0
20240925,182500,5042830,2955,2955,2955,2955,0
20240925,182400,5042830,2955,2955,2955,2955,0
20240925,182300,5042830,2955,2955,2955,2955,0
20240925,182200,5042830,2955,2955,2955,2955,0
20240925,182100,5042830,2955,2955,2955,2955,0
20240925,182000,5042830,2955,2955,2955,2955,0
20240925,181900,5042830,2955,2955,2955,2955,0
20240925,181800,5042830,2955,2955,2955,2955,0
20240925,181700,5042830,2955,2955,2955,2955,0
20240925,181600,5042830,2955,2955,2955,2955,0
20240925,181500,5042830,2955,2955,2955,2955,2
20240925,181400,5042830,2955,2955,2955,2955,0
20240925,181300,5042830,2955,2955,2955,2955,0
20240925,181200,5042830,2955,2955,2955,2955,0
20240925,181100,5042830,2955,2955,2955,2955,0
20240925,181000,5042830,2955,2955,2955,2955,0
20240925,180900,5042830,2955,2955,2955,2955,0
20240925,180800,5042830,2955,2955,2955,2955,0
20240925,180700,5042830,2955,2955,2955,2955,0
20240925,180600,5042830,2955,2955,2955,2955,0
20240925,180500,5042830,2955,2955,2955,2955,0
20240925,180400,5042830,2955,2955,2955,2955,0
20240925,180300,5042830,2955,2955,2955,2955,0
20240925,180200,5042830,2955,2955,2955,2955,0
20240925,180100,5042830,2955,2955,2955,2955,0
20240925,180000,5042830,2955,2955,2955,2955,0
20240925,175900,5042830,2955,2955,2955,2955,0
20240925,175800,5042830,2955,2955,2955,2955,0
20240925,175700,5042830,2955,2955,2955,2955,0
20240925,175600,5042830,2955,2955,2955,2955,0
20240925,175500,5042830,2955,2955,2955,2955,0
20240925,175400,5042830,2955,2955,2955,2955,0
20240925,175300,5042830,2955,2955,2955,2955,0
20240925,175200,5042830,2955,2955,2955,2955,0
20240925,175100,5042830,2955,2955,2955,2955,0
20240925,175000,5042830,2955,2955,2955,2955,0
20240925,174900,5042830,2955,2955,2955,2955,0
20240925,174800,5042830,2955,2955,2955,2955,0
20240925,174700,5042830,2955,2955,2955,2955,0
20240925,174600,5042830,2955,2955,2955,2955,0
20240925,174500,5042830,2955,2955,2955,2955,2
20240925,174400,5042830,2955,2955,2955,2955,0
20240925,174300,5042830,2955,2955,2955,2955,0
20240925,174200,5042830,2955,2955,2955,2955,0
20240925,174100,5042830,2955,2955,2955,2955,0
20240925,174000,5042830,2955,2955,2955,2955,0
20240925,173900,5042830,2955,2955,2955,2955,0
20240925,173800,5042830,2955,2955,2955,2955,0
20240925,173700,5042830,2955,2955,2955,2955,0
20240925,173600,5042830,2955,2955,2955,2955,0
20240925,173500,5042830,2955,2955,2955,2955,0
20240925,173400,5042830,2955,2955,2955,2955,0
20240925,173300,5042830,2955,2955,2955,2955,0
20240925,173200,5042830,2955,2955,2955,2955,0
20240925,173100,5042830,2955,2955,2955,2955,0
20240925,173000,5042830,2955,2955,2955,2955,0
20240925,172900,5042830,2955,2955,2955,2955,0
20240925,172800,5042830,2955,2955,2955,2955,0
20240925,172700,5042830,2955,2955,2955,2955,0
20240925,172600,5042830,2955,2955,2955,2955,0
20240925,172500,5042830,2955,2955,2955,2955,0
20240925,172400,5042830,2955,2955,2955,2955,0
20240925,172300,5042830,2955,2955,2955,2955,0
20240925,172200,5042830,2955,2955,2955,2955,0
20240925,172100,5042830,2955,2955,2955,2955,0
20240925,172000,5042830,2955,2955,2955,2955,0
20240925,171900,5042830,2955,2955,2955,2955,0
20240925,171800,5042830,2955,2955,2955,2955,0
20240925,171700,5042830,2955,2955,2955,2955,0
20240925,171600,5042830,2955,2955,2955,2955,0
20240925,171500,5042830,2955,2955,2955,2955,2
20240925,171400,5042830,2955,2955,2955,2955,0
20240925,171300,5042830,2955,2955,2955,2955,0
20240925,171200,5042830,2955,2955,2955,2955,0
20240925,171100,5042830,2955,2955,2955,2955,0
20240925,171000,5042830,2955,2955,2955,2955,0
20240925,170900,5042830,2955,2955,2955,2955,0
20240925,170800,5042830,2955,2955,2955,2955,0
20240925,170700,5042830,2955,2955,2955,2955,0
20240925,170600,5042830,2955,2955,2955,2955,0
20240925,170500,5042830,2955,2955,2955,2955,0
20240925,170400,5042830,2955,2955,2955,2955,0
20240925,170300,5042830,2955,2955,2955,2955,0
20240925,170200,5042830,2955,2955,2955,2955,0
20240925,170100,5042830,2955,2955,2955,2955,0
20240925,170000,5042830,2955,2955,2955,2955,0
20240925,165900,5042830,2955,2955,2955,2955,0
20240925,165800,5042830,2955,2955,2955,2955,0
20240925,165700,5042830,2955,2955,2955,2955,0
20240925,165600,5042830,2955,2955,2955,2955,0
20240925,165500,5042830,2955,2955,2955,2955,0
20240925,165400,5042830,2955,2955,2955,2955,0
20240925,165300,5042830,2955,2955,2955,2955,0
20240925,165200,5042830,2955,2955,2955,2955,0
20240925,165100,5042830,2955,2955,2955,2955,0
20240925,165000,5042830,2955,2955,2955,2955,0
20240925,164900,5042830,2955,2955,2955,2955,0
20240925,164800,5042830,2955,2955,2955,2955,0
20240925,164700,5042830,2955,2955,2955,2955,0
20240925,164600,5042830,2955,2955,2955,2955,0
20240925,164500,5042830,2955,2955,2955,2955,2
20240925,164400,5042830,2955,2955,2955,2955,0
20240925,164300,5042830,2955,2955,2955,2955,0
20240925,164200,5042830,2955,2955,2955,2955,0
20240925,164100,5042830,2955,2955,2955,2955,0
20240925,164000,5042830,2955,2955,2955,2955,0
20240925,163900,5042830,2955,2955,2955,2955,0
20240925,163800,5042830,2955,2955,2955,2955,0
20240925,163700,5042830,2955,2955,2955,2955,0
20240925,163600,5042830,2955,2955,2955,2955,0
20240925,163500,5042830,2955,2955,2955,2955,0
20240925,163400,5042830,2955,2955,2955,2955,0
20240925,163300,5042830,2955,2955,2955,2955,0
20240925,163200,5042830,2955,2955,2955,2955,0
20240925,163100,5042830,2955,2955,2955,2955,0
20240925,163000,5042830,2955,2955,2955,2955,0
20240925,162900,5042830,2955,2955,2955,2955,0
20240925,162800,5042830,2955,2955,2955,2955,0
20240925,162700,5042830,2955,2955,2955,2955,0
20240925,162600,5042830,2955,2955,2955,2955,0
20240925,162500,5042830,2955,2955,2955,2955,0
20240925,162400,5042830,2955,2955,2955,2955,0
20240925,162300,5042830,2955,2955,2955,2955,0
20240925,162200,5042830,2955,2955,2955,2955,0
20240925,162100,5042830,2955,2955,2955,2955,0
20240925,162000,5042830,2955,2955,2955,2955,0
20240925,161900,5042830,2955,2955,2955,2955,0
20240925,161800,5042830,2955,2955,2955,2955,0
20240925,161700,5042830,2955,2955,2955,2955,0
20240925,161600,5042830,2955,2955,2955,2955,0
20240925,161500,5042830,2955,2955,2955,2955,2
20240925,161400,5042830,2955,2955,2955,2955,0
20240925,161300,5042830,2955,2955,2955,2955,0
20240925,161200,5042830,2955,2955,2955,2955,0
20240925,161100,5042830,2955,2955,2955,2955,0
20240925,161000,5042830,2955,2955,2955,2955,0
20240925,160900,5042830,2955,2955,2955,2955,0
20240925,160800,5042830,2955,2955,2955,2955,0
20240925,160700,5042830,2955,2955,2955,2955,0
20240925,160600,5042830,2955,2955,2955,2955,0
20240925,160500,5042830,2955,2955,2955,2955,0
20240925,160400,5042830,2955,2955,2955,2955,0
20240925,160300,5042830,2955,2955,2955,2955,0
20240925,160200,5042830,2955,2955,2955,2955,0
20240925,160100,5042830,2955,2955,2955,2955,0
20240925,160000,5042830,2955,2955,2955,2955,0
20240925,155900,5042830,2955,2955,2955,2955,0
20240925,155800,5042830,2955,2955,2955,2955,0
20240925,155700,5042830,2955,2955,2955,2955,0
20240925,155600,5042830,2955,2955,2955,2955,0
20240925,155500,5042830,2955,2955,2955,2955,0
20240925,155400,5042830,2955,2955,2955,2955,0
20240925,155300,5042830,2955,2955,2955,2955,0
20240925,155200,5042830,2955,2955,2955,2955,0
20240925,155100,5042830,2955,2955,2955,2955,0
20240925,155000,5042830,2955,2955,2955,2955,0
20240925,154900,5042830,2955,2955,2955,2955,0
20240925,154800,5042830,2955,2955,2955,2955,0
20240925,154700,5042830,2955,2955,2955,2955,0
20240925,154600,5042830,2955,2955,2955,2955,0
20240925,154500,5042830,2955,2955,2955,2955,2
20240925,154400,5042830,2955,2955,2955,2955,0
20240925,154300,5042830,2955,2955,2955,2955,0
20240925,154200,5042830,2955,2955,2955,2955,0
20240925,154100,5042830,2955,2955,2955,2955,0
20240925,154000,5042830,2955,2955,2955,2955,0
20240925,153900,5042830,2955,2955,2955,2955,0
20240925,153800,5042830,2955,2955,2955,2955,0
20240925,153700,5042830,2955,2955,2955,2955,0
20240925,153600,5042830,2955,2955,2955,2955,0
20240925,153500,5042830,2955,2955,2955,2955,0
20240925,153400,5042830,2955,2955,2955,2955,0
20240925,153300,5042830,2955,2955,2955,2955,0
20240925,153200,5042830,2955,2955,2955,2955,0
20240925,153100,5042830,2955,2955,2955,2955,0
20240925,153000,5042830,2955,2955,2955,2955,0
20240925,152900,5042830,2955,2955,2955,2955,0
20240925,152800,5042830,2955,2955,2955,2955,0
20240925,152700,5042830,2955,2955,2955,2955,0
20240925,152600,5042830,2955,2955,2955,2955,0
20240925,152500,5042830,2955,2955,2955,2955,0
20240925,152400,5042830,2955,2955,2955,2955,0
20240925,152300,5042830,2955,2955,2955,2955,0
20240925,152200,5042830,2955,2955,2955,2955,0
20240925,152100,5042830,2955,2955,2955,2955,0
20240925,152000,5042830,2955,2955,2955,2955,0
20240925,151900,5042830,2955,2955,2955,2955,0
20240925,151800,5042830,2955,2955,2955,2955,0
20240925,151700,5042830,2955,2955,2955,2955,0
20240925,151600,5042830,2955,2955,2955,2955,0
20240925,151500,5042830,2955,2955,2955,2955,0
20240925,151400,5042830,2955,2955,2955,2955,0
20240925,151300,5042830,2955,2955,2955,2955,0
20240925,151200,5042830,2955,2955,2955,2955,0
20240925,151100,5042830,2955,2955,2955,2955,0
20240925,151000,5042830,2955,2955,2955,2955,0
20240925,150900,5042830,2955,2955,2955,2955,0
20240925,150800,5042830,2955,2955,2955,2955,0
20240925,150700,5042830,2955,2955,2955,2955,0
20240925,150600,5042830,2955,2955,2955,2955,0
20240925,150500,5042830,2955,2955,2955,2955,0
20240925,150400,5042830,2955,2955,2955,2955,0
20240925,150300,5042830,2955,2955,2955,2955,0
20240925,150200,5042830,2955,2955,2955,2955,0
20240925,150100,5042830,2955,2955,2955,2955,0
20240925,150000,5042830,2955,2955,2955,2955,0
20240925,145900,5042830,2955,2955,2955,2955,0
20240925,145800,5042830,2955,2955,2955,2955,0
20240925,145700,5042830,2955,2955,2955,2955,0
20240925,145600,5042830,2955,2955,2955,2955,0
20240925,145500,5042830,2955,2955,2955,2955,0
20240925,145400,5042830,2955,2955,2955,2955,0
20240925,145300,5042830,2955,2955,2955,2955,0
20240925,145200,5042830,2955,2955,2955,2955,0
20240925,145100,5042830,2955,2955,2955,2955,0
20240925,145000,5042830,2955,2955,2955,2955,0
20240925,144900,5042830,2955,2955,2955,2955,0
20240925,144800,5042830,2955,2955,2955,2955,0
20240925,144700,5042830,2955,2955,2955,2955,0
20240925,144600,5042830,2955,2955,2955,2955,0
20240925,144500,5042830,2955,2955,2955,2955,0
20240925,144400,5042830,2955,2955,2955,2955,0
20240925,144300,5042830,2955,2955,2955,2955,0
20240925,144200,5042830,2955,2955,2955,2955,0
20240925,144100,5042830,2955,2955,2955,2955,0
20240925,144000,5042830,2955,2955,2955,2955,0
20240925,143900,5042830,2955,2955,2955,2955,0
20240925,143800,5042830,2955,2955,2955,2955,2
20240925,143700,5036920,2955,2955,2955,2955,0
20240925,143600,5036920,2955,2955,2955,2955,0
20240925,143500,5036920,2955,2955,2955,2955,0
20240925,143400,5036920,2955,2955,2955,2955,0
20240925,143300,5036920,2955,2955,2955,2955,1
20240925,143200,5033965,2905,2905,2905,2905,0
20240925,143100,5033965,2905,2905,2905,2905,0
20240925,143000,5033965,2905,2905,2905,2905,0
20240925,142900,5033965,2905,2905,2905,2905,0
20240925,142800,5033965,2905,2905,2905,2905,0
20240925,142700,5033965,2905,2905,2905,2905,0
20240925,142600,5033965,2905,2905,2905,2905,0
20240925,142500,5033965,2905,2905,2905,2905,0
20240925,142400,5033965,2905,2905,2905,2905,0
20240925,142300,5033965,2905,2905,2905,2905,0
20240925,142200,5033965,2905,2905,2905,2905,0
20240925,142100,5033965,2905,2905,2905,2905,0
20240925,142000,5033965,2905,2905,2905,2905,0
20240925,141900,5033965,2905,2905,2905,2905,0
20240925,141800,5033965,2905,2905,2905,2905,0
20240925,141700,5033965,2905,2905,2905,2905,14
20240925,141600,4993295,2910,2925,2925,2910,14
20240925,141500,4952525,2930,2930,2930,2930,2
20240925,141400,4946665,2960,2960,2960,2960,0
20240925,141300,4946665,2960,2960,2960,2960,0
20240925,141200,4946665,2960,2960,2960,2960,0
20240925,141100,4946665,2960,2960,2960,2960,0
20240925,141000,4946665,2960,2960,2960,2960,0
20240925,140900,4946665,2960,2960,2960,2960,0
20240925,140800,4946665,2960,2960,2960,2960,0
20240925,140700,4946665,2960,2960,2960,2960,0
20240925,140600,4946665,2960,2960,2960,2960,0
20240925,140500,4946665,2960,2960,2960,2960,0
20240925,140400,4946665,2960,2960,2960,2960,0
20240925,140300,4946665,2960,2960,2960,2960,0
20240925,140200,4946665,2960,2960,2960,2960,0
20240925,140100,4946665,2960,2960,2960,2960,0
20240925,140000,4946665,2960,2960,2960,2960,0
20240925,135900,4946665,2960,2960,2960,2960,0
20240925,135800,4946665,2960,2960,2960,2960,0
20240925,135700,4946665,2960,2960,2960,2960,0
20240925,135600,4946665,2960,2960,2960,2960,0
20240925,135500,4946665,2960,2960,2960,2960,0
20240925,135400,4946665,2960,2960,2960,2960,0
20240925,135300,4946665,2960,2960,2960,2960,0
20240925,135200,4946665,2960,2960,2960,2960,0
20240925,135100,4946665,2960,2960,2960,2960,2
20240925,135000,4940745,2930,2930,2930,2930,0
20240925,134900,4940745,2930,2930,2930,2930,0
20240925,134800,4940745,2930,2930,2930,2930,0
20240925,134700,4940745,2930,2930,2930,2930,0
20240925,134600,4940745,2930,2930,2930,2930,0
20240925,134500,4940745,2930,2930,2930,2930,0
20240925,134400,4940745,2930,2930,2930,2930,0
20240925,134300,4940745,2930,2930,2930,2930,0
20240925,134200,4940745,2930,2930,2930,2930,0
20240925,134100,4940745,2930,2930,2930,2930,0
20240925,134000,4940745,2930,2930,2930,2930,0
20240925,133900,4940745,2930,2930,2930,2930,0
20240925,133800,4940745,2930,2930,2930,2930,0
20240925,133700,4940745,2930,2930,2930,2930,0
20240925,133600,4940745,2930,2930,2930,2930,0
20240925,133500,4940745,2930,2930,2930,2930,0
20240925,133400,4940745,2930,2930,2930,2930,89
20240925,133300,4679975,2940,2940,2940,2940,91
20240925,133200,4412435,2950,2950,2950,2950,0
20240925,133100,4412435,2950,2950,2950,2950,190
20240925,133000,3851935,2950,2950,2950,2950,86
20240925,132900,3598235,2960,2960,2960,2960,0
20240925,132800,3598235,2960,2960,2960,2960,0
20240925,132700,3598235,2960,2960,2960,2960,0
20240925,132600,3598235,2960,2960,2960,2960,0
20240925,132500,3598235,2960,2960,2960,2960,1
20240925,132400,3595275,2950,2950,2950,2950,0
20240925,132300,3595275,2950,2950,2950,2950,0
20240925,132200,3595275,2950,2950,2950,2950,0
20240925,132100,3595275,2950,2950,2950,2950,0
20240925,132000,3595275,2950,2950,2950,2950,0
20240925,131900,3595275,2950,2950,2950,2950,0
20240925,131800,3595275,2950,2950,2950,2950,0
20240925,131700,3595275,2950,2950,2950,2950,0
20240925,131600,3595275,2950,2950,2950,2950,0
20240925,131500,3595275,2950,2950,2950,2950,0
20240925,131400,3595275,2950,2950,2950,2950,0
20240925,131300,3595275,2950,2950,2950,2950,0
20240925,131200,3595275,2950,2950,2950,2950,0
20240925,131100,3595275,2950,2950,2950,2950,0
20240925,131000,3595275,2950,2950,2950,2950,0
20240925,130900,3595275,2950,2950,2950,2950,0
20240925,130800,3595275,2950,2955,2955,2950,500
20240925,130700,2118935,2955,2955,2955,2955,0
20240925,130600,2118935,2955,2955,2955,2955,0
20240925,130500,2118935,2955,2955,2955,2955,0
20240925,130400,2118935,2955,2955,2955,2955,0
20240925,130300,2118935,2955,2955,2955,2955,232
20240925,130200,1433375,2950,2950,2950,2950,0
20240925,130100,1433375,2950,2950,2950,2950,0
20240925,130000,1433375,2950,2950,2950,2950,0
20240925,125900,1433375,2950,2950,2950,2950,0
20240925,125800,1433375,2950,2950,2950,2950,0
20240925,125700,1433375,2950,2950,2950,2950,0
20240925,125600,1433375,2950,2950,2950,2950,0
20240925,125500,1433375,2950,2950,2950,2950,0
20240925,125400,1433375,2950,2950,2950,2950,0
20240925,125300,1433375,2950,2950,2950,2950,0
20240925,125200,1433375,2950,2950,2950,2950,0
20240925,125100,1433375,2950,2950,2950,2950,0
20240925,125000,1433375,2950,2950,2950,2950,92
20240925,124900,1161975,2950,2950,2950,2950,0
20240925,124800,1161975,2950,2950,2950,2950,0
20240925,124700,1161975,2950,2950,2950,2950,0
20240925,124600,1161975,2950,2950,2950,2950,0
20240925,124500,1161975,2950,2950,2950,2950,0
20240925,124400,1161975,2950,2950,2950,2950,0
20240925,124300,1161975,2950,2950,2950,2950,0
20240925,124200,1161975,2950,2950,2950,2950,0
20240925,124100,1161975,2950,2950,2950,2950,0
20240925,124000,1161975,2950,2950,2950,2950,0
20240925,123900,1161975,2950,2950,2950,2950,0
20240925,123800,1161975,2950,2950,2950,2950,0
20240925,123700,1161975,2950,2950,2950,2950,0
20240925,123600,1161975,2950,2950,2950,2950,8
20240925,123500,1138375,2950,2950,2950,2950,0
20240925,123400,1138375,2950,2950,2950,2950,0
20240925,123300,1138375,2950,2950,2950,2950,0
20240925,123200,1138375,2950,2950,2950,2950,0
20240925,123100,1138375,2950,2950,2950,2950,0
20240925,123000,1138375,2950,2950,2950,2950,44
20240925,122900,1008575,2955,2955,2955,2955,68
20240925,122800,807635,2960,2960,2960,2960,0
20240925,122700,807635,2960,2960,2960,2960,0
20240925,122600,807635,2960,2960,2960,2960,0
20240925,122500,807635,2960,2960,2960,2960,0
20240925,122400,807635,2960,2960,2960,2960,0
20240925,122300,807635,2960,2960,2960,2960,0
20240925,122200,807635,2960,2960,2960,2960,0
20240925,122100,807635,2960,2960,2960,2960,0
20240925,122000,807635,2960,2960,2960,2960,0
20240925,121900,807635,2960,2960,2960,2960,0
20240925,121800,807635,2960,2960,2960,2960,8
20240925,121700,783955,2965,2965,2965,2965,0
20240925,121600,783955,2965,2965,2965,2965,0
20240925,121500,783955,2965,2965,2965,2965,0
20240925,121400,783955,2965,2965,2965,2965,0
20240925,121300,783955,2965,2965,2965,2965,0
20240925,121200,783955,2965,2965,2965,2965,0
20240925,121100,783955,2965,2965,2965,2965,0
20240925,121000,783955,2965,2965,2965,2965,0
20240925,120900,783955,2965,2965,2965,2965,0
20240925,120800,783955,2965,2965,2965,2965,0
20240925,120700,783955,2965,2965,2965,2965,0
20240925,120600,783955,2965,2965,2965,2965,0
20240925,120500,783955,2965,2965,2965,2965,0
20240925,120400,783955,2965,2965,2965,2965,0
20240925,120300,783955,2965,2965,2965,2965,0
20240925,120200,783955,2965,2965,2965,2965,0
20240925,120100,783955,2965,2965,2965,2965,0
20240925,120000,783955,2965,2965,2965,2965,0
20240925,115900,783955,2965,2965,2965,2965,0
20240925,115800,783955,2965,2965,2965,2965,0
20240925,115700,783955,2965,2965,2965,2965,0
20240925,115600,783955,2965,2965,2965,2965,0
20240925,115500,783955,2965,2965,2965,2965,0
20240925,115400,783955,2965,2965,2965,2965,0
20240925,115300,783955,2965,2965,2965,2965,0
20240925,115200,783955,2965,2965,2965,2965,0
20240925,115100,783955,2965,2965,2965,2965,0
20240925,115000,783955,2965,2965,2965,2965,0
20240925,114900,783955,2965,2965,2965,2965,0
20240925,114800,783955,2965,2965,2965,2965,0
20240925,114700,783955,2965,2965,2965,2965,0
20240925,114600,783955,2965,2965,2965,2965,0
20240925,114500,783955,2965,2965,2965,2965,0
20240925,114400,783955,2965,2965,2965,2965,0
20240925,114300,783955,2965,2965,2965,2965,0
20240925,114200,783955,2965,2965,2965,2965,0
20240925,114100,783955,2965,2965,2965,2965,0
20240925,114000,783955,2965,2965,2965,2965,0
20240925,113900,783955,2965,2965,2965,2965,0
20240925,113800,783955,2965,2965,2965,2965,0
20240925,113700,783955,2965,2965,2965,2965,1
20240925,113600,780990,2965,2965,2965,2965,0
20240925,113500,780990,2965,2965,2965,2965,0
20240925,113400,780990,2965,2965,2965,2965,0
20240925,113300,780990,2965,2965,2965,2965,0
20240925,113200,780990,2965,2965,2965,2965,0
20240925,113100,780990,2965,2965,2965,2965,0
20240925,113000,780990,2965,2965,2965,2965,0
20240925,112900,780990,2965,2965,2965,2965,0
20240925,112800,780990,2965,2965,2965,2965,0
20240925,112700,780990,2965,2965,2965,2965,0
20240925,112600,780990,2965,2965,2965,2965,0
20240925,112500,780990,2965,2965,2965,2965,0
20240925,112400,780990,2965,2965,2965,2965,0
20240925,112300,780990,2965,2965,2965,2965,0
20240925,112200,780990,2965,2965,2965,2965,0
20240925,112100,780990,2965,2965,2965,2965,0
20240925,112000,780990,2965,2965,2965,2965,0
20240925,111900,780990,2965,2965,2965,2965,0
20240925,111800,780990,2965,2965,2965,2965,0
20240925,111700,780990,2965,2965,2965,2965,0
20240925,111600,780990,2965,2965,2965,2965,0
20240925,111500,780990,2965,2965,2965,2965,0
20240925,111400,780990,2965,2965,2965,2965,0
20240925,111300,780990,2965,2965,2965,2965,0
20240925,111200,780990,2965,2965,2965,2965,0
20240925,111100,780990,2965,2965,2965,2965,0
20240925,111000,780990,2965,2965,2965,2965,0
20240925,110900,780990,2965,2965,2965,2965,0
20240925,110800,780990,2965,2965,2965,2965,0
20240925,110700,780990,2965,2965,2965,2965,0
20240925,110600,780990,2965,2965,2965,2965,0
20240925,110500,780990,2965,2965,2965,2965,0
20240925,110400,780990,2965,2965,2965,2965,0
20240925,110300,780990,2965,2965,2965,2965,0
20240925,110200,780990,2965,2965,2965,2965,10
20240925,110100,751340,2965,2965,2965,2965,0
20240925,110000,751340,2965,2965,2965,2965,0
20240925,105900,751340,2965,2965,2965,2965,0
20240925,105800,751340,2965,2965,2965,2965,0
20240925,105700,751340,2965,2965,2965,2965,0
20240925,105600,751340,2965,2965,2965,2965,0
20240925,105500,751340,2965,2965,2965,2965,0
20240925,105400,751340,2965,2965,2965,2965,0
20240925,105300,751340,2965,2965,2965,2965,0
20240925,105200,751340,2965,2965,2965,2965,0
20240925,105100,751340,2965,2965,2965,2965,0
20240925,105000,751340,2965,2965,2965,2965,0
20240925,104900,751340,2965,2965,2965,2965,0
20240925,104800,751340,2965,2965,2965,2965,0
20240925,104700,751340,2965,2965,2965,2965,0
20240925,104600,751340,2965,2965,2965,2965,0
20240925,104500,751340,2965,2965,2965,2965,0
20240925,104400,751340,2965,2965,2965,2965,1
20240925,104300,748375,2965,2965,2965,2965,1
20240925,104200,745410,2965,2965,2965,2965,0
20240925,104100,745410,2965,2965,2965,2965,0
20240925,104000,745410,2965,2965,2965,2965,0
20240925,103900,745410,2965,2965,2965,2965,0
20240925,103800,745410,2965,2965,2965,2965,0
20240925,103700,745410,2965,2965,2965,2965,0
20240925,103600,745410,2965,2965,2965,2965,0
20240925,103500,745410,2965,2965,2965,2965,0
20240925,103400,745410,2965,2965,2965,2965,0
20240925,103300,745410,2965,2965,2965,2965,0
20240925,103200,745410,2965,2965,2965,2965,0
20240925,103100,745410,2965,2965,2965,2965,0
20240925,103000,745410,2965,2965,2965,2965,0
20240925,102900,745410,2965,2965,2965,2965,0
20240925,102800,745410,2965,2965,2965,2965,0
20240925,102700,745410,2965,2965,2965,2965,0
20240925,102600,745410,2965,2965,2965,2965,0
20240925,102500,745410,2965,2965,2965,2965,0
20240925,102400,745410,2965,2965,2965,2965,0
20240925,102300,745410,2965,2965,2965,2965,0
20240925,102200,745410,2965,2965,2965,2965,0
20240925,102100,745410,2965,2965,2965,2965,0
20240925,102000,745410,2965,2965,2965,2965,0
20240925,101900,745410,2965,2965,2965,2965,0
20240925,101800,745410,2965,2965,2965,2965,0
20240925,101700,745410,2965,2965,2965,2965,0
20240925,101600,745410,2965,2965,2965,2965,0
20240925,101500,745410,2965,2965,2965,2965,0
20240925,101400,745410,2965,2965,2965,2965,0
20240925,101300,745410,2965,2965,2965,2965,0
20240925,101200,745410,2965,2965,2965,2965,0
20240925,101100,745410,2965,2965,2965,2965,0
20240925,101000,745410,2965,2965,2965,2965,0
20240925,100900,745410,2965,2965,2965,2965,0
20240925,100800,745410,2965,2965,2965,2965,1
20240925,100700,742445,2900,2900,2900,2900,1
20240925,100600,739545,2970,2970,2970,2970,0
20240925,100500,739545,2970,2970,2970,2970,0
20240925,100400,739545,2970,2970,2970,2970,0
20240925,100300,739545,2970,2970,2970,2970,0
20240925,100200,739545,2970,2970,2970,2970,0
20240925,100100,739545,2970,2970,2970,2970,0
20240925,100000,739545,2970,2970,2970,2970,0
20240925,095900,739545,2970,2970,2970,2970,0
20240925,095800,739545,2970,2970,2970,2970,0
20240925,095700,739545,2970,2970,2970,2970,0
20240925,095600,739545,2970,2970,2970,2970,0
20240925,095500,739545,2970,2970,2970,2970,0
20240925,095400,739545,2970,2970,2970,2970,0
20240925,095300,739545,2970,2970,2970,2970,0
20240925,095200,739545,2970,2970,2970,2970,0
20240925,095100,739545,2970,2970,2970,2970,0
20240925,095000,739545,2970,2970,2970,2970,0
20240925,094900,739545,2970,2970,2970,2970,0
20240925,094800,739545,2970,2970,2970,2970,0
20240925,094700,739545,2970,2970,2970,2970,0
20240925,094600,739545,2970,2970,2970,2970,0
20240925,094500,739545,2970,2970,2970,2970,0
20240925,094400,739545,2970,2970,2970,2970,0
20240925,094300,739545,2970,2970,2970,2970,0
20240925,094200,739545,2970,2970,2970,2970,0
20240925,094100,739545,2970,2970,2970,2970,0
20240925,094000,739545,2970,2970,2970,2970,0
20240925,093900,739545,2970,2970,2970,2970,0
20240925,093800,739545,2970,2970,2970,2970,0
20240925,093700,739545,2970,2970,2970,2970,0
20240925,093600,739545,2970,2970,2970,2970,0
20240925,093500,739545,2970,2970,2970,2970,0
20240925,093400,739545,2970,2970,2970,2970,0
20240925,093300,739545,2970,2970,2970,2970,0
20240925,093200,739545,2970,2970,2970,2970,0
20240925,093100,739545,2970,2970,2970,2970,0
20240925,093000,739545,2970,2970,2970,2970,0
20240925,092900,739545,2970,2970,2970,2970,0
20240925,092800,739545,2970,2970,2970,2970,0
20240925,092700,739545,2970,2970,2970,2970,0
20240925,092600,739545,2970,2970,2970,2970,0
20240925,092500,739545,2970,2970,2970,2970,0
20240925,092400,739545,2970,2970,2970,2970,0
20240925,092300,739545,2970,2970,2970,2970,0
20240925,092200,739545,2970,2970,2970,2970,0
20240925,092100,739545,2970,2970,2970,2970,0
20240925,092000,739545,2970,2970,2970,2970,0
20240925,091900,739545,2970,2970,2970,2970,0
20240925,091800,739545,2970,2970,2970,2970,5
20240925,091700,724695,2970,2970,2970,2970,0
20240925,091600,724695,2970,2970,2970,2970,0
20240925,091500,724695,2970,2970,2970,2970,0
20240925,091400,724695,2970,2970,2970,2970,243
20240925,091300,2985,2985,2985,2985,2985,0
20240925,091200,2985,2985,2985,2985,2985,0
20240925,091100,2985,2985,2985,2985,2985,0
20240925,091000,2985,2985,2985,2985,2985,0
20240925,090900,2985,2985,2985,2985,2985,0
20240925,090800,2985,2985,2985,2985,2985,0
20240925,090700,2985,2985,2985,2985,2985,0
20240925,090600,2985,2985,2985,2985,2985,0
20240925,090500,2985,2985,2985,2985,2985,0
20240925,090400,2985,2985,2985,2985,2985,0
20240925,090300,2985,2985,2985,2985,2985,0
20240925,090200,2985,2985,2985,2985,2985,0
20240925,090100,2985,2985,2985,2985,2985,0
20240925,090000,2985,2985,2985,2985,2985,1