KissMeData/413600/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,213400,615524935,2830,2830,2830,2830,1
20240924,213300,615524935,2830,2830,2830,2830,0
20240924,213200,615524935,2830,2830,2830,2830,0
20240924,213100,615524935,2830,2830,2830,2830,0
20240924,213000,615524935,2830,2830,2830,2830,0
20240924,212900,615524935,2830,2830,2830,2830,0
20240924,212800,615524935,2830,2830,2830,2830,0
20240924,212700,615524935,2830,2830,2830,2830,0
20240924,212600,615524935,2830,2830,2830,2830,0
20240924,212500,615524935,2830,2830,2830,2830,0
20240924,212400,615524935,2830,2830,2830,2830,0
20240924,212300,615524935,2830,2830,2830,2830,0
20240924,212200,615524935,2830,2830,2830,2830,0
20240924,212100,615524935,2830,2830,2830,2830,0
20240924,212000,615524935,2830,2830,2830,2830,0
20240924,211900,615524935,2830,2830,2830,2830,0
20240924,211800,615524935,2830,2830,2830,2830,0
20240924,211700,615524935,2830,2830,2830,2830,0
20240924,211600,615524935,2830,2830,2830,2830,0
20240924,211500,615524935,2830,2830,2830,2830,0
20240924,211400,615524935,2830,2830,2830,2830,0
20240924,211300,615524935,2830,2830,2830,2830,0
20240924,211200,615524935,2830,2830,2830,2830,0
20240924,211100,615524935,2830,2830,2830,2830,0
20240924,211000,615524935,2830,2830,2830,2830,0
20240924,210900,615524935,2830,2830,2830,2830,0
20240924,210800,615524935,2830,2830,2830,2830,0
20240924,210700,615524935,2830,2830,2830,2830,0
20240924,210600,615524935,2830,2830,2830,2830,0
20240924,210500,615524935,2830,2830,2830,2830,0
20240924,210400,615524935,2830,2830,2830,2830,1
20240924,210300,615524935,2830,2830,2830,2830,0
20240924,210200,615524935,2830,2830,2830,2830,0
20240924,210100,615524935,2830,2830,2830,2830,0
20240924,210000,615524935,2830,2830,2830,2830,0
20240924,205900,615524935,2830,2830,2830,2830,0
20240924,205800,615524935,2830,2830,2830,2830,0
20240924,205700,615524935,2830,2830,2830,2830,0
20240924,205600,615524935,2830,2830,2830,2830,0
20240924,205500,615524935,2830,2830,2830,2830,0
20240924,205400,615524935,2830,2830,2830,2830,0
20240924,205300,615524935,2830,2830,2830,2830,0
20240924,205200,615524935,2830,2830,2830,2830,0
20240924,205100,615524935,2830,2830,2830,2830,0
20240924,205000,615524935,2830,2830,2830,2830,0
20240924,204900,615524935,2830,2830,2830,2830,0
20240924,204800,615524935,2830,2830,2830,2830,0
20240924,204700,615524935,2830,2830,2830,2830,0
20240924,204600,615524935,2830,2830,2830,2830,0
20240924,204500,615524935,2830,2830,2830,2830,0
20240924,204400,615524935,2830,2830,2830,2830,0
20240924,204300,615524935,2830,2830,2830,2830,0
20240924,204200,615524935,2830,2830,2830,2830,0
20240924,204100,615524935,2830,2830,2830,2830,0
20240924,204000,615524935,2830,2830,2830,2830,0
20240924,203900,615524935,2830,2830,2830,2830,0
20240924,203800,615524935,2830,2830,2830,2830,0
20240924,203700,615524935,2830,2830,2830,2830,0
20240924,203600,615524935,2830,2830,2830,2830,0
20240924,203500,615524935,2830,2830,2830,2830,0
20240924,203400,615524935,2830,2830,2830,2830,1
20240924,203300,615524935,2830,2830,2830,2830,0
20240924,203200,615524935,2830,2830,2830,2830,0
20240924,203100,615524935,2830,2830,2830,2830,0
20240924,203000,615524935,2830,2830,2830,2830,0
20240924,202900,615524935,2830,2830,2830,2830,0
20240924,202800,615524935,2830,2830,2830,2830,0
20240924,202700,615524935,2830,2830,2830,2830,0
20240924,202600,615524935,2830,2830,2830,2830,0
20240924,202500,615524935,2830,2830,2830,2830,0
20240924,202400,615524935,2830,2830,2830,2830,0
20240924,202300,615524935,2830,2830,2830,2830,0
20240924,202200,615524935,2830,2830,2830,2830,0
20240924,202100,615524935,2830,2830,2830,2830,0
20240924,202000,615524935,2830,2830,2830,2830,0
20240924,201900,615524935,2830,2830,2830,2830,0
20240924,201800,615524935,2830,2830,2830,2830,0
20240924,201700,615524935,2830,2830,2830,2830,0
20240924,201600,615524935,2830,2830,2830,2830,0
20240924,201500,615524935,2830,2830,2830,2830,0
20240924,201400,615524935,2830,2830,2830,2830,0
20240924,201300,615524935,2830,2830,2830,2830,0
20240924,201200,615524935,2830,2830,2830,2830,0
20240924,201100,615524935,2830,2830,2830,2830,0
20240924,201000,615524935,2830,2830,2830,2830,0
20240924,200900,615524935,2830,2830,2830,2830,0
20240924,200800,615524935,2830,2830,2830,2830,0
20240924,200700,615524935,2830,2830,2830,2830,0
20240924,200600,615524935,2830,2830,2830,2830,0
20240924,200500,615524935,2830,2830,2830,2830,0
20240924,200400,615524935,2830,2830,2830,2830,1
20240924,200300,615524935,2830,2830,2830,2830,0
20240924,200200,615524935,2830,2830,2830,2830,0
20240924,200100,615524935,2830,2830,2830,2830,0
20240924,200000,615524935,2830,2830,2830,2830,0
20240924,195900,615524935,2830,2830,2830,2830,0
20240924,195800,615524935,2830,2830,2830,2830,0
20240924,195700,615524935,2830,2830,2830,2830,0
20240924,195600,615524935,2830,2830,2830,2830,0
20240924,195500,615524935,2830,2830,2830,2830,0
20240924,195400,615524935,2830,2830,2830,2830,0
20240924,195300,615524935,2830,2830,2830,2830,0
20240924,195200,615524935,2830,2830,2830,2830,0
20240924,195100,615524935,2830,2830,2830,2830,0
20240924,195000,615524935,2830,2830,2830,2830,0
20240924,194900,615524935,2830,2830,2830,2830,0
20240924,194800,615524935,2830,2830,2830,2830,0
20240924,194700,615524935,2830,2830,2830,2830,0
20240924,194600,615524935,2830,2830,2830,2830,0
20240924,194500,615524935,2830,2830,2830,2830,0
20240924,194400,615524935,2830,2830,2830,2830,0
20240924,194300,615524935,2830,2830,2830,2830,0
20240924,194200,615524935,2830,2830,2830,2830,0
20240924,194100,615524935,2830,2830,2830,2830,0
20240924,194000,615524935,2830,2830,2830,2830,0
20240924,193900,615524935,2830,2830,2830,2830,0
20240924,193800,615524935,2830,2830,2830,2830,0
20240924,193700,615524935,2830,2830,2830,2830,0
20240924,193600,615524935,2830,2830,2830,2830,0
20240924,193500,615524935,2830,2830,2830,2830,0
20240924,193400,615524935,2830,2830,2830,2830,1
20240924,193300,615524935,2830,2830,2830,2830,0
20240924,193200,615524935,2830,2830,2830,2830,0
20240924,193100,615524935,2830,2830,2830,2830,0
20240924,193000,615524935,2830,2830,2830,2830,0
20240924,192900,615524935,2830,2830,2830,2830,0
20240924,192800,615524935,2830,2830,2830,2830,0
20240924,192700,615524935,2830,2830,2830,2830,0
20240924,192600,615524935,2830,2830,2830,2830,0
20240924,192500,615524935,2830,2830,2830,2830,0
20240924,192400,615524935,2830,2830,2830,2830,0
20240924,192300,615524935,2830,2830,2830,2830,0
20240924,192200,615524935,2830,2830,2830,2830,0
20240924,192100,615524935,2830,2830,2830,2830,0
20240924,192000,615524935,2830,2830,2830,2830,0
20240924,191900,615524935,2830,2830,2830,2830,0
20240924,191800,615524935,2830,2830,2830,2830,0
20240924,191700,615524935,2830,2830,2830,2830,0
20240924,191600,615524935,2830,2830,2830,2830,0
20240924,191500,615524935,2830,2830,2830,2830,0
20240924,191400,615524935,2830,2830,2830,2830,0
20240924,191300,615524935,2830,2830,2830,2830,0
20240924,191200,615524935,2830,2830,2830,2830,0
20240924,191100,615524935,2830,2830,2830,2830,0
20240924,191000,615524935,2830,2830,2830,2830,0
20240924,190900,615524935,2830,2830,2830,2830,0
20240924,190800,615524935,2830,2830,2830,2830,0
20240924,190700,615524935,2830,2830,2830,2830,0
20240924,190600,615524935,2830,2830,2830,2830,0
20240924,190500,615524935,2830,2830,2830,2830,0
20240924,190400,615524935,2830,2830,2830,2830,1
20240924,190300,615524935,2830,2830,2830,2830,0
20240924,190200,615524935,2830,2830,2830,2830,0
20240924,190100,615524935,2830,2830,2830,2830,0
20240924,190000,615524935,2830,2830,2830,2830,0
20240924,185900,615524935,2830,2830,2830,2830,0
20240924,185800,615524935,2830,2830,2830,2830,0
20240924,185700,615524935,2830,2830,2830,2830,0
20240924,185600,615524935,2830,2830,2830,2830,0
20240924,185500,615524935,2830,2830,2830,2830,0
20240924,185400,615524935,2830,2830,2830,2830,0
20240924,185300,615524935,2830,2830,2830,2830,0
20240924,185200,615524935,2830,2830,2830,2830,0
20240924,185100,615524935,2830,2830,2830,2830,0
20240924,185000,615524935,2830,2830,2830,2830,0
20240924,184900,615524935,2830,2830,2830,2830,0
20240924,184800,615524935,2830,2830,2830,2830,0
20240924,184700,615524935,2830,2830,2830,2830,0
20240924,184600,615524935,2830,2830,2830,2830,0
20240924,184500,615524935,2830,2830,2830,2830,0
20240924,184400,615524935,2830,2830,2830,2830,0
20240924,184300,615524935,2830,2830,2830,2830,0
20240924,184200,615524935,2830,2830,2830,2830,0
20240924,184100,615524935,2830,2830,2830,2830,0
20240924,184000,615524935,2830,2830,2830,2830,0
20240924,183900,615524935,2830,2830,2830,2830,0
20240924,183800,615524935,2830,2830,2830,2830,0
20240924,183700,615524935,2830,2830,2830,2830,0
20240924,183600,615524935,2830,2830,2830,2830,0
20240924,183500,615524935,2830,2830,2830,2830,0
20240924,183400,615524935,2830,2830,2830,2830,1
20240924,183300,615524935,2830,2830,2830,2830,0
20240924,183200,615524935,2830,2830,2830,2830,0
20240924,183100,615524935,2830,2830,2830,2830,0
20240924,183000,615524935,2830,2830,2830,2830,0
20240924,182900,615524935,2830,2830,2830,2830,0
20240924,182800,615524935,2830,2830,2830,2830,0
20240924,182700,615524935,2830,2830,2830,2830,0
20240924,182600,615524935,2830,2830,2830,2830,0
20240924,182500,615524935,2830,2830,2830,2830,0
20240924,182400,615524935,2830,2830,2830,2830,0
20240924,182300,615524935,2830,2830,2830,2830,0
20240924,182200,615524935,2830,2830,2830,2830,0
20240924,182100,615524935,2830,2830,2830,2830,0
20240924,182000,615524935,2830,2830,2830,2830,0
20240924,181900,615524935,2830,2830,2830,2830,0
20240924,181800,615524935,2830,2830,2830,2830,0
20240924,181700,615524935,2830,2830,2830,2830,0
20240924,181600,615524935,2830,2830,2830,2830,0
20240924,181500,615524935,2830,2830,2830,2830,0
20240924,181400,615524935,2830,2830,2830,2830,0
20240924,181300,615524935,2830,2830,2830,2830,0
20240924,181200,615524935,2830,2830,2830,2830,0
20240924,181100,615524935,2830,2830,2830,2830,0
20240924,181000,615524935,2830,2830,2830,2830,0
20240924,180900,615524935,2830,2830,2830,2830,0
20240924,180800,615524935,2830,2830,2830,2830,0
20240924,180700,615524935,2830,2830,2830,2830,0
20240924,180600,615524935,2830,2830,2830,2830,0
20240924,180500,615524935,2830,2830,2830,2830,0
20240924,180400,615524935,2830,2830,2830,2830,1
20240924,180300,615524935,2830,2830,2830,2830,0
20240924,180200,615524935,2830,2830,2830,2830,0
20240924,180100,615524935,2830,2830,2830,2830,0
20240924,180000,615524935,2830,2830,2830,2830,0
20240924,175900,615524935,2830,2830,2830,2830,0
20240924,175800,615524935,2830,2830,2830,2830,0
20240924,175700,615524935,2830,2830,2830,2830,0
20240924,175600,615524935,2830,2830,2830,2830,0
20240924,175500,615524935,2830,2830,2830,2830,0
20240924,175400,615524935,2830,2830,2830,2830,0
20240924,175300,615524935,2830,2830,2830,2830,0
20240924,175200,615524935,2830,2830,2830,2830,0
20240924,175100,615524935,2830,2830,2830,2830,0
20240924,175000,615524935,2830,2830,2830,2830,0
20240924,174900,615524935,2830,2830,2830,2830,0
20240924,174800,615524935,2830,2830,2830,2830,0
20240924,174700,615524935,2830,2830,2830,2830,0
20240924,174600,615524935,2830,2830,2830,2830,0
20240924,174500,615524935,2830,2830,2830,2830,0
20240924,174400,615524935,2830,2830,2830,2830,0
20240924,174300,615524935,2830,2830,2830,2830,0
20240924,174200,615524935,2830,2830,2830,2830,0
20240924,174100,615524935,2830,2830,2830,2830,0
20240924,174000,615524935,2830,2830,2830,2830,0
20240924,173900,615524935,2830,2830,2830,2830,0
20240924,173800,615524935,2830,2830,2830,2830,0
20240924,173700,615524935,2830,2830,2830,2830,0
20240924,173600,615524935,2830,2830,2830,2830,0
20240924,173500,615524935,2830,2830,2830,2830,0
20240924,173400,615524935,2830,2830,2830,2830,1
20240924,173300,615524935,2830,2830,2830,2830,0
20240924,173200,615524935,2830,2830,2830,2830,0
20240924,173100,615524935,2830,2830,2830,2830,0
20240924,173000,615524935,2830,2830,2830,2830,0
20240924,172900,615524935,2830,2830,2830,2830,0
20240924,172800,615524935,2830,2830,2830,2830,0
20240924,172700,615524935,2830,2830,2830,2830,0
20240924,172600,615524935,2830,2830,2830,2830,0
20240924,172500,615524935,2830,2830,2830,2830,0
20240924,172400,615524935,2830,2830,2830,2830,0
20240924,172300,615524935,2830,2830,2830,2830,0
20240924,172200,615524935,2830,2830,2830,2830,0
20240924,172100,615524935,2830,2830,2830,2830,0
20240924,172000,615524935,2830,2830,2830,2830,0
20240924,171900,615524935,2830,2830,2830,2830,0
20240924,171800,615524935,2830,2830,2830,2830,0
20240924,171700,615524935,2830,2830,2830,2830,0
20240924,171600,615524935,2830,2830,2830,2830,0
20240924,171500,615524935,2830,2830,2830,2830,0
20240924,171400,615524935,2830,2830,2830,2830,0
20240924,171300,615524935,2830,2830,2830,2830,0
20240924,171200,615524935,2830,2830,2830,2830,0
20240924,171100,615524935,2830,2830,2830,2830,0
20240924,171000,615524935,2830,2830,2830,2830,0
20240924,170900,615524935,2830,2830,2830,2830,0
20240924,170800,615524935,2830,2830,2830,2830,0
20240924,170700,615524935,2830,2830,2830,2830,0
20240924,170600,615524935,2830,2830,2830,2830,0
20240924,170500,615524935,2830,2830,2830,2830,0
20240924,170400,615524935,2830,2830,2830,2830,1
20240924,170300,615524935,2830,2830,2830,2830,0
20240924,170200,615524935,2830,2830,2830,2830,0
20240924,170100,615524935,2830,2830,2830,2830,0
20240924,170000,615524935,2830,2830,2830,2830,0
20240924,165900,615524935,2830,2830,2830,2830,0
20240924,165800,615524935,2830,2830,2830,2830,0
20240924,165700,615524935,2830,2830,2830,2830,0
20240924,165600,615524935,2830,2830,2830,2830,0
20240924,165500,615524935,2830,2830,2830,2830,0
20240924,165400,615524935,2830,2830,2830,2830,0
20240924,165300,615524935,2830,2830,2830,2830,0
20240924,165200,615524935,2830,2830,2830,2830,0
20240924,165100,615524935,2830,2830,2830,2830,0
20240924,165000,615524935,2830,2830,2830,2830,0
20240924,164900,615524935,2830,2830,2830,2830,0
20240924,164800,615524935,2830,2830,2830,2830,0
20240924,164700,615524935,2830,2830,2830,2830,0
20240924,164600,615524935,2830,2830,2830,2830,0
20240924,164500,615524935,2830,2830,2830,2830,0
20240924,164400,615524935,2830,2830,2830,2830,0
20240924,164300,615524935,2830,2830,2830,2830,0
20240924,164200,615524935,2830,2830,2830,2830,0
20240924,164100,615524935,2830,2830,2830,2830,0
20240924,164000,615524935,2830,2830,2830,2830,0
20240924,163900,615524935,2830,2830,2830,2830,0
20240924,163800,615524935,2830,2830,2830,2830,0
20240924,163700,615524935,2830,2830,2830,2830,0
20240924,163600,615524935,2830,2830,2830,2830,0
20240924,163500,615524935,2830,2830,2830,2830,0
20240924,163400,615524935,2830,2830,2830,2830,1
20240924,163300,615524935,2830,2830,2830,2830,0
20240924,163200,615524935,2830,2830,2830,2830,0
20240924,163100,615524935,2830,2830,2830,2830,0
20240924,163000,615524935,2830,2830,2830,2830,0
20240924,162900,615524935,2830,2830,2830,2830,0
20240924,162800,615524935,2830,2830,2830,2830,0
20240924,162700,615524935,2830,2830,2830,2830,0
20240924,162600,615524935,2830,2830,2830,2830,0
20240924,162500,615524935,2830,2830,2830,2830,0
20240924,162400,615524935,2830,2830,2830,2830,0
20240924,162300,615524935,2830,2830,2830,2830,0
20240924,162200,615524935,2830,2830,2830,2830,0
20240924,162100,615524935,2830,2830,2830,2830,0
20240924,162000,615524935,2830,2830,2830,2830,0
20240924,161900,615524935,2830,2830,2830,2830,0
20240924,161800,615524935,2830,2830,2830,2830,0
20240924,161700,615524935,2830,2830,2830,2830,0
20240924,161600,615524935,2830,2830,2830,2830,0
20240924,161500,615524935,2830,2830,2830,2830,0
20240924,161400,615524935,2830,2830,2830,2830,0
20240924,161300,615524935,2830,2830,2830,2830,0
20240924,161200,615524935,2830,2830,2830,2830,0
20240924,161100,615524935,2830,2830,2830,2830,0
20240924,161000,615524935,2830,2830,2830,2830,0
20240924,160900,615524935,2830,2830,2830,2830,0
20240924,160800,615524935,2830,2830,2830,2830,0
20240924,160700,615524935,2830,2830,2830,2830,0
20240924,160600,615524935,2830,2830,2830,2830,0
20240924,160500,615524935,2830,2830,2830,2830,0
20240924,160400,615524935,2830,2830,2830,2830,1
20240924,160300,615524935,2830,2830,2830,2830,0
20240924,160200,615524935,2830,2830,2830,2830,0
20240924,160100,615524935,2830,2830,2830,2830,0
20240924,160000,615524935,2830,2830,2830,2830,0
20240924,155900,615524935,2830,2830,2830,2830,0
20240924,155800,615524935,2830,2830,2830,2830,0
20240924,155700,615524935,2830,2830,2830,2830,0
20240924,155600,615524935,2830,2830,2830,2830,0
20240924,155500,615524935,2830,2830,2830,2830,0
20240924,155400,615524935,2830,2830,2830,2830,0
20240924,155300,615524935,2830,2830,2830,2830,0
20240924,155200,615524935,2830,2830,2830,2830,0
20240924,155100,615524935,2830,2830,2830,2830,0
20240924,155000,615524935,2830,2830,2830,2830,0
20240924,154900,615524935,2830,2830,2830,2830,0
20240924,154800,615524935,2830,2830,2830,2830,0
20240924,154700,615524935,2830,2830,2830,2830,0
20240924,154600,615524935,2830,2830,2830,2830,0
20240924,154500,615524935,2830,2830,2830,2830,0
20240924,154400,615524935,2830,2830,2830,2830,0
20240924,154300,615524935,2830,2830,2830,2830,0
20240924,154200,615524935,2830,2830,2830,2830,0
20240924,154100,615524935,2830,2830,2830,2830,0
20240924,154000,615524935,2830,2830,2830,2830,0
20240924,153900,615524935,2830,2830,2830,2830,0
20240924,153800,615524935,2830,2830,2830,2830,0
20240924,153700,615524935,2830,2830,2830,2830,0
20240924,153600,615524935,2830,2830,2830,2830,0
20240924,153500,615524935,2830,2830,2830,2830,0
20240924,153400,615524935,2830,2830,2830,2830,1
20240924,153300,615524935,2830,2830,2830,2830,0
20240924,153200,615524935,2830,2830,2830,2830,0
20240924,153100,615524935,2830,2830,2830,2830,0
20240924,153000,615524935,2830,2830,2830,2830,1
20240924,152900,615522105,2830,2830,2830,2830,0
20240924,152800,615522105,2830,2830,2830,2830,0
20240924,152700,615522105,2830,2830,2830,2830,0
20240924,152600,615522105,2830,2830,2830,2830,0
20240924,152500,615522105,2830,2830,2830,2830,0
20240924,152400,615522105,2830,2830,2830,2830,0
20240924,152300,615522105,2830,2830,2830,2830,0
20240924,152200,615522105,2830,2830,2830,2830,0
20240924,152100,615522105,2830,2830,2830,2830,0
20240924,152000,615522105,2830,2830,2830,2830,0
20240924,151900,615522105,2830,2825,2830,2825,2260
20240924,151800,609136995,2830,2830,2830,2830,4012
20240924,151700,597783035,2825,2830,2830,2825,127
20240924,151600,597423675,2830,2830,2835,2830,4780
20240924,151500,583896220,2825,2830,2830,2825,61
20240924,151400,583723840,2830,2830,2830,2830,311
20240924,151300,582843710,2830,2830,2830,2830,189
20240924,151200,582308840,2830,2830,2830,2830,12
20240924,151100,582274880,2830,2830,2830,2830,12
20240924,151000,582240920,2830,2825,2830,2825,298
20240924,150900,581397585,2830,2830,2830,2830,12
20240924,150800,581363625,2830,2830,2830,2830,0
20240924,150700,581363625,2830,2830,2830,2830,0
20240924,150600,581363625,2830,2830,2830,2830,0
20240924,150500,581363625,2830,2830,2830,2830,24
20240924,150400,581295705,2830,2830,2830,2830,12
20240924,150300,581261745,2825,2830,2830,2825,212
20240924,150200,580662285,2830,2830,2830,2830,12
20240924,150100,580628325,2830,2830,2830,2830,12
20240924,150000,580594365,2830,2835,2835,2830,1883
20240924,145900,575265355,2835,2835,2835,2835,254
20240924,145800,574545265,2840,2835,2840,2835,790
20240924,145700,572304170,2840,2840,2840,2840,0
20240924,145600,572304170,2840,2840,2840,2840,12
20240924,145500,572270090,2840,2840,2840,2840,0
20240924,145400,572270090,2840,2840,2840,2840,12
20240924,145300,572236010,2840,2835,2840,2835,124
20240924,145200,571884460,2835,2835,2835,2835,1043
20240924,145100,568927555,2835,2835,2835,2835,4006
20240924,145000,557570545,2835,2835,2835,2835,762
20240924,144900,555410275,2835,2835,2835,2835,1035
20240924,144800,552476050,2835,2835,2835,2835,13
20240924,144700,552439195,2830,2830,2835,2830,2013
20240924,144600,546742340,2830,2830,2830,2830,1013
20240924,144500,543875550,2830,2830,2830,2830,0
20240924,144400,543875550,2830,2830,2830,2830,13
20240924,144300,543838760,2825,2825,2825,2825,0
20240924,144200,543838760,2825,2830,2830,2825,1123
20240924,144100,540661220,2825,2820,2825,2820,3673
20240924,144000,530288105,2820,2820,2820,2820,13
20240924,143900,530251445,2820,2820,2820,2820,0
20240924,143800,530251445,2820,2820,2820,2820,436
20240924,143700,529021925,2820,2815,2820,2815,1013
20240924,143600,526167030,2815,2815,2815,2815,0
20240924,143500,526167030,2815,2815,2815,2815,889
20240924,143400,523664495,2815,2815,2815,2815,13
20240924,143300,523627900,2810,2810,2810,2810,0
20240924,143200,523627900,2810,2810,2810,2810,1282
20240924,143100,520025480,2805,2805,2805,2805,0
20240924,143000,520025480,2805,2805,2805,2805,0
20240924,142900,520025480,2805,2805,2805,2805,639
20240924,142800,518233085,2805,2805,2805,2805,1
20240924,142700,518230280,2805,2805,2805,2805,0
20240924,142600,518230280,2805,2805,2805,2805,0
20240924,142500,518230280,2805,2805,2805,2805,73
20240924,142400,518025515,2805,2805,2805,2805,0
20240924,142300,518025515,2805,2800,2805,2800,5127
20240924,142200,503666460,2795,2795,2795,2795,0
20240924,142100,503666460,2795,2795,2795,2795,0
20240924,142000,503666460,2795,2790,2795,2790,48
20240924,141900,503532505,2785,2785,2785,2785,11
20240924,141800,503501870,2785,2785,2785,2785,10
20240924,141700,503474020,2785,2785,2785,2785,40
20240924,141600,503362620,2785,2785,2785,2785,130
20240924,141500,503000570,2785,2785,2785,2785,11
20240924,141400,502969935,2785,2785,2785,2785,0
20240924,141300,502969935,2785,2785,2785,2785,11
20240924,141200,502939300,2785,2785,2785,2785,0
20240924,141100,502939300,2785,2785,2785,2785,114
20240924,141000,502621810,2785,2785,2785,2785,0
20240924,140900,502621810,2785,2785,2785,2785,186
20240924,140800,502103800,2785,2785,2785,2785,1
20240924,140700,502101015,2785,2785,2785,2785,0
20240924,140600,502101015,2785,2785,2785,2785,0
20240924,140500,502101015,2785,2785,2785,2785,0
20240924,140400,502101015,2785,2785,2785,2785,10
20240924,140300,502073165,2785,2785,2785,2785,0
20240924,140200,502073165,2785,2785,2785,2785,0
20240924,140100,502073165,2785,2785,2785,2785,0
20240924,140000,502073165,2785,2785,2785,2785,0
20240924,135900,502073165,2785,2785,2785,2785,0
20240924,135800,502073165,2785,2785,2785,2785,100
20240924,135700,501794665,2785,2785,2785,2785,0
20240924,135600,501794665,2785,2785,2785,2785,0
20240924,135500,501794665,2785,2785,2785,2785,0
20240924,135400,501794665,2785,2785,2785,2785,0
20240924,135300,501794665,2785,2785,2785,2785,0
20240924,135200,501794665,2785,2785,2785,2785,0
20240924,135100,501794665,2785,2785,2785,2785,0
20240924,135000,501794665,2785,2785,2785,2785,0
20240924,134900,501794665,2785,2785,2785,2785,0
20240924,134800,501794665,2785,2785,2785,2785,40
20240924,134700,501683265,2785,2785,2785,2785,50
20240924,134600,501544015,2790,2790,2790,2790,0
20240924,134500,501544015,2790,2790,2790,2790,0
20240924,134400,501544015,2790,2790,2790,2790,0
20240924,134300,501544015,2790,2790,2790,2790,0
20240924,134200,501544015,2790,2790,2790,2790,0
20240924,134100,501544015,2790,2790,2790,2790,0
20240924,134000,501544015,2790,2790,2790,2790,0
20240924,133900,501544015,2790,2790,2790,2790,0
20240924,133800,501544015,2790,2790,2790,2790,0
20240924,133700,501544015,2790,2790,2790,2790,0
20240924,133600,501544015,2790,2790,2790,2790,0
20240924,133500,501544015,2790,2790,2790,2790,0
20240924,133400,501544015,2790,2790,2790,2790,0
20240924,133300,501544015,2790,2790,2790,2790,0
20240924,133200,501544015,2790,2790,2790,2790,20
20240924,133100,501488215,2790,2790,2790,2790,0
20240924,133000,501488215,2790,2790,2790,2790,0
20240924,132900,501488215,2790,2790,2790,2790,0
20240924,132800,501488215,2790,2790,2790,2790,0
20240924,132700,501488215,2790,2790,2790,2790,71
20240924,132600,501290125,2780,2780,2780,2780,0
20240924,132500,501290125,2780,2780,2780,2780,0
20240924,132400,501290125,2780,2780,2780,2780,0
20240924,132300,501290125,2780,2780,2780,2780,2
20240924,132200,501284565,2780,2780,2780,2780,0
20240924,132100,501284565,2780,2780,2780,2780,0
20240924,132000,501284565,2780,2780,2780,2780,0
20240924,131900,501284565,2780,2780,2780,2780,0
20240924,131800,501284565,2780,2780,2780,2780,0
20240924,131700,501284565,2780,2780,2780,2780,0
20240924,131600,501284565,2780,2780,2780,2780,0
20240924,131500,501284565,2780,2780,2780,2780,0
20240924,131400,501284565,2780,2780,2780,2780,0
20240924,131300,501284565,2780,2780,2780,2780,0
20240924,131200,501284565,2780,2780,2780,2780,0
20240924,131100,501284565,2780,2780,2780,2780,0
20240924,131000,501284565,2780,2780,2780,2780,0
20240924,130900,501284565,2780,2780,2780,2780,0
20240924,130800,501284565,2780,2780,2780,2780,0
20240924,130700,501284565,2780,2780,2780,2780,0
20240924,130600,501284565,2780,2780,2780,2780,0
20240924,130500,501284565,2780,2780,2780,2780,0
20240924,130400,501284565,2780,2780,2780,2780,0
20240924,130300,501284565,2780,2780,2780,2780,0
20240924,130200,501284565,2780,2780,2780,2780,0
20240924,130100,501284565,2780,2780,2780,2780,0
20240924,130000,501284565,2780,2780,2780,2780,0
20240924,125900,501284565,2780,2780,2780,2780,899
20240924,125800,498785345,2795,2795,2795,2795,0
20240924,125700,498785345,2795,2795,2795,2795,0
20240924,125600,498785345,2795,2795,2795,2795,0
20240924,125500,498785345,2795,2795,2795,2795,0
20240924,125400,498785345,2795,2795,2795,2795,0
20240924,125300,498785345,2795,2795,2795,2795,0
20240924,125200,498785345,2795,2795,2795,2795,0
20240924,125100,498785345,2795,2795,2795,2795,0
20240924,125000,498785345,2795,2795,2795,2795,0
20240924,124900,498785345,2795,2795,2795,2795,0
20240924,124800,498785345,2795,2795,2795,2795,0
20240924,124700,498785345,2795,2795,2795,2795,0
20240924,124600,498785345,2795,2795,2795,2795,0
20240924,124500,498785345,2795,2795,2795,2795,0
20240924,124400,498785345,2795,2795,2795,2795,0
20240924,124300,498785345,2795,2795,2795,2795,0
20240924,124200,498785345,2795,2795,2795,2795,0
20240924,124100,498785345,2795,2795,2795,2795,0
20240924,124000,498785345,2795,2795,2795,2795,0
20240924,123900,498785345,2795,2795,2795,2795,0
20240924,123800,498785345,2795,2795,2795,2795,0
20240924,123700,498785345,2795,2795,2795,2795,0
20240924,123600,498785345,2795,2795,2795,2795,0
20240924,123500,498785345,2795,2795,2795,2795,0
20240924,123400,498785345,2795,2795,2795,2795,0
20240924,123300,498785345,2795,2795,2795,2795,0
20240924,123200,498785345,2795,2795,2795,2795,0
20240924,123100,498785345,2795,2795,2795,2795,0
20240924,123000,498785345,2795,2795,2795,2795,0
20240924,122900,498785345,2795,2795,2795,2795,0
20240924,122800,498785345,2795,2795,2795,2795,0
20240924,122700,498785345,2795,2795,2795,2795,0
20240924,122600,498785345,2795,2795,2795,2795,0
20240924,122500,498785345,2795,2795,2795,2795,0
20240924,122400,498785345,2795,2795,2795,2795,0
20240924,122300,498785345,2795,2795,2795,2795,0
20240924,122200,498785345,2795,2795,2795,2795,0
20240924,122100,498785345,2795,2795,2795,2795,0
20240924,122000,498785345,2795,2795,2795,2795,0
20240924,121900,498785345,2795,2795,2795,2795,0
20240924,121800,498785345,2795,2795,2795,2795,0
20240924,121700,498785345,2795,2795,2795,2795,0
20240924,121600,498785345,2795,2795,2795,2795,0
20240924,121500,498785345,2795,2795,2795,2795,0
20240924,121400,498785345,2795,2795,2795,2795,0
20240924,121300,498785345,2795,2795,2795,2795,0
20240924,121200,498785345,2795,2795,2795,2795,0
20240924,121100,498785345,2795,2795,2795,2795,0
20240924,121000,498785345,2795,2795,2795,2795,0
20240924,120900,498785345,2795,2795,2795,2795,0
20240924,120800,498785345,2795,2795,2795,2795,0
20240924,120700,498785345,2795,2795,2795,2795,0
20240924,120600,498785345,2795,2795,2795,2795,0
20240924,120500,498785345,2795,2795,2795,2795,0
20240924,120400,498785345,2795,2795,2795,2795,0
20240924,120300,498785345,2795,2795,2795,2795,0
20240924,120200,498785345,2795,2795,2795,2795,0
20240924,120100,498785345,2795,2795,2795,2795,0
20240924,120000,498785345,2795,2795,2795,2795,0
20240924,115900,498785345,2795,2795,2795,2795,0
20240924,115800,498785345,2795,2795,2795,2795,1
20240924,115700,498782550,2770,2770,2770,2770,0
20240924,115600,498782550,2770,2770,2770,2770,0
20240924,115500,498782550,2770,2770,2770,2770,0
20240924,115400,498782550,2770,2770,2770,2770,0
20240924,115300,498782550,2770,2770,2770,2770,0
20240924,115200,498782550,2770,2770,2770,2770,0
20240924,115100,498782550,2770,2770,2770,2770,0
20240924,115000,498782550,2770,2785,2785,2770,785
20240924,114900,496604055,2785,2785,2785,2785,0
20240924,114800,496604055,2785,2785,2785,2785,0
20240924,114700,496604055,2785,2785,2785,2785,0
20240924,114600,496604055,2785,2785,2785,2785,8
20240924,114500,496581775,2805,2805,2805,2805,0
20240924,114400,496581775,2805,2805,2805,2805,0
20240924,114300,496581775,2805,2805,2805,2805,0
20240924,114200,496581775,2805,2805,2805,2805,0
20240924,114100,496581775,2805,2805,2805,2805,0
20240924,114000,496581775,2805,2805,2805,2805,0
20240924,113900,496581775,2805,2805,2805,2805,0
20240924,113800,496581775,2805,2805,2805,2805,0
20240924,113700,496581775,2805,2805,2805,2805,0
20240924,113600,496581775,2805,2805,2805,2805,0
20240924,113500,496581775,2805,2805,2805,2805,0
20240924,113400,496581775,2805,2805,2805,2805,0
20240924,113300,496581775,2805,2805,2805,2805,0
20240924,113200,496581775,2805,2805,2805,2805,0
20240924,113100,496581775,2805,2805,2805,2805,0
20240924,113000,496581775,2805,2805,2805,2805,0
20240924,112900,496581775,2805,2805,2805,2805,0
20240924,112800,496581775,2805,2805,2805,2805,0
20240924,112700,496581775,2805,2805,2805,2805,0
20240924,112600,496581775,2805,2805,2805,2805,0
20240924,112500,496581775,2805,2805,2805,2805,0
20240924,112400,496581775,2805,2805,2805,2805,0
20240924,112300,496581775,2805,2805,2805,2805,0
20240924,112200,496581775,2805,2805,2805,2805,0
20240924,112100,496581775,2805,2805,2805,2805,0
20240924,112000,496581775,2805,2805,2805,2805,0
20240924,111900,496581775,2805,2805,2805,2805,0
20240924,111800,496581775,2805,2805,2805,2805,0
20240924,111700,496581775,2805,2805,2805,2805,0
20240924,111600,496581775,2805,2805,2805,2805,0
20240924,111500,496581775,2805,2805,2805,2805,0
20240924,111400,496581775,2805,2805,2805,2805,0
20240924,111300,496581775,2805,2805,2805,2805,0
20240924,111200,496581775,2805,2805,2805,2805,0
20240924,111100,496581775,2805,2805,2805,2805,0
20240924,111000,496581775,2805,2805,2805,2805,0
20240924,110900,496581775,2805,2805,2805,2805,0
20240924,110800,496581775,2805,2805,2805,2805,0
20240924,110700,496581775,2805,2805,2805,2805,0
20240924,110600,496581775,2805,2805,2805,2805,0
20240924,110500,496581775,2805,2805,2805,2805,0
20240924,110400,496581775,2805,2805,2805,2805,0
20240924,110300,496581775,2805,2805,2805,2805,0
20240924,110200,496581775,2805,2790,2805,2790,1075
20240924,110100,493579705,2780,2780,2780,2780,0
20240924,110000,493579705,2780,2780,2780,2780,0
20240924,105900,493579705,2780,2780,2780,2780,968
20240924,105800,490888665,2790,2790,2790,2790,0
20240924,105700,490888665,2790,2790,2790,2790,0
20240924,105600,490888665,2790,2790,2790,2790,0
20240924,105500,490888665,2790,2790,2790,2790,0
20240924,105400,490888665,2790,2790,2790,2790,0
20240924,105300,490888665,2790,2790,2790,2790,0
20240924,105200,490888665,2790,2790,2790,2790,0
20240924,105100,490888665,2790,2780,2790,2780,1052
20240924,105000,487958640,2780,2780,2780,2780,0
20240924,104900,487958640,2780,2780,2780,2780,0
20240924,104800,487958640,2780,2780,2780,2780,0
20240924,104700,487958640,2780,2795,2795,2770,9481
20240924,104600,461621055,2795,2795,2795,2795,0
20240924,104500,461621055,2795,2795,2795,2795,3
20240924,104400,461612670,2815,2815,2815,2815,0
20240924,104300,461612670,2815,2815,2815,2815,0
20240924,104200,461612670,2815,2815,2815,2815,0
20240924,104100,461612670,2815,2790,2815,2790,1457
20240924,104000,457547615,2795,2805,2805,2795,5544
20240924,103900,442043270,2805,2805,2805,2805,100
20240924,103800,441762770,2815,2815,2815,2815,1000
20240924,103700,438947770,2815,2815,2815,2815,0
20240924,103600,438947770,2815,2815,2815,2815,0
20240924,103500,438947770,2815,2815,2815,2815,1
20240924,103400,438944955,2815,2815,2815,2815,0
20240924,103300,438944955,2815,2815,2815,2815,0
20240924,103200,438944955,2815,2815,2815,2815,0
20240924,103100,438944955,2815,2815,2815,2815,0
20240924,103000,438944955,2815,2815,2815,2815,0
20240924,102900,438944955,2815,2815,2815,2815,0
20240924,102800,438944955,2815,2815,2815,2815,0
20240924,102700,438944955,2815,2815,2815,2815,0
20240924,102600,438944955,2815,2815,2815,2815,0
20240924,102500,438944955,2815,2815,2815,2815,563
20240924,102400,437360110,2820,2820,2820,2820,500
20240924,102300,435950110,2820,2820,2820,2820,0
20240924,102200,435950110,2820,2820,2820,2820,2
20240924,102100,435944470,2800,2800,2800,2800,0
20240924,102000,435944470,2800,2800,2800,2800,0
20240924,101900,435944470,2800,2800,2800,2800,632
20240924,101800,434174870,2800,2825,2835,2795,25651
20240924,101700,362268370,2825,2825,2825,2825,100
20240924,101600,361985870,2825,2815,2825,2815,5690
20240924,101500,345936350,2815,2810,2815,2810,4920
20240924,101400,332095490,2810,2810,2810,2810,0
20240924,101300,332095490,2810,2810,2810,2810,1000
20240924,101200,329285490,2810,2805,2810,2805,702
20240924,101100,327314575,2805,2805,2805,2805,50
20240924,101000,327174325,2805,2805,2805,2805,109
20240924,100900,326868580,2805,2805,2805,2805,0
20240924,100800,326868580,2805,2795,2805,2795,6437
20240924,100700,308840000,2795,2795,2795,2795,10
20240924,100600,308812050,2790,2790,2790,2790,0
20240924,100500,308812050,2790,2790,2790,2790,400
20240924,100400,307696050,2795,2790,2795,2790,2039
20240924,100300,301999970,2790,2790,2790,2790,0
20240924,100200,301999970,2790,2790,2790,2790,0
20240924,100100,301999970,2790,2790,2790,2790,0
20240924,100000,301999970,2790,2790,2790,2790,0
20240924,095900,301999970,2790,2790,2790,2790,0
20240924,095800,301999970,2790,2785,2790,2785,241
20240924,095700,301327585,2785,2785,2785,2785,0
20240924,095600,301327585,2785,2785,2785,2785,0
20240924,095500,301327585,2785,2785,2785,2785,165
20240924,095400,300868060,2790,2790,2790,2790,97
20240924,095300,300597430,2790,2790,2790,2790,100
20240924,095200,300318430,2790,2790,2790,2790,662
20240924,095100,298471450,2790,2790,2790,2790,0
20240924,095000,298471450,2790,2790,2790,2790,300
20240924,094900,297634450,2790,2790,2790,2790,5
20240924,094800,297620500,2790,2790,2790,2790,0
20240924,094700,297620500,2790,2790,2790,2790,0
20240924,094600,297620500,2790,2790,2790,2790,0
20240924,094500,297620500,2790,2790,2790,2790,1616
20240924,094400,293111860,2790,2790,2790,2790,0
20240924,094300,293111860,2790,2790,2790,2790,500
20240924,094200,291716860,2790,2790,2790,2790,0
20240924,094100,291716860,2790,2790,2790,2790,201
20240924,094000,291156070,2790,2790,2790,2785,1650
20240924,093900,286555570,2790,2790,2790,2790,0
20240924,093800,286555570,2790,2790,2790,2790,96
20240924,093700,286287730,2785,2785,2785,2785,0
20240924,093600,286287730,2785,2785,2785,2785,0
20240924,093500,286287730,2785,2785,2785,2785,536
20240924,093400,284794970,2780,2780,2780,2780,500
20240924,093300,283404970,2780,2780,2780,2780,0
20240924,093200,283404970,2780,2780,2780,2780,0
20240924,093100,283404970,2780,2790,2790,2780,5001
20240924,093000,269484195,2795,2795,2795,2795,2803
20240924,092900,261649810,2790,2790,2790,2790,953
20240924,092800,258990940,2785,2800,2800,2785,4844
20240924,092700,245457010,2800,2800,2800,2800,1042
20240924,092600,242539410,2805,2805,2805,2805,499
20240924,092500,241139715,2805,2805,2805,2805,1150
20240924,092400,237913965,2805,2800,2805,2800,6368
20240924,092300,220068610,2800,2800,2800,2800,42
20240924,092200,219951010,2795,2795,2795,2790,859
20240924,092100,217551440,2790,2780,2790,2780,1598
20240924,092000,213103330,2780,2780,2780,2780,104
20240924,091900,212814210,2780,2780,2780,2780,0
20240924,091800,212814210,2780,2770,2780,2770,1208
20240924,091700,209462090,2770,2770,2770,2770,0
20240924,091600,209462090,2770,2770,2770,2770,71
20240924,091500,209265420,2770,2770,2770,2770,1100
20240924,091400,206218420,2765,2795,2800,2765,33690
20240924,091300,112057170,2790,2775,2790,2775,4381
20240924,091200,99843145,2780,2780,2780,2780,0
20240924,091100,99843145,2780,2780,2780,2780,1500
20240924,091000,95673145,2780,2770,2780,2770,1050
20240924,090900,92754645,2780,2780,2780,2780,0
20240924,090800,92754645,2780,2785,2785,2765,4824
20240924,090700,79369560,2790,2795,2795,2790,800
20240924,090600,77136175,2790,2775,2790,2770,4159
20240924,090500,65557090,2770,2760,2770,2760,1672
20240924,090400,60925975,2745,2770,2770,2745,4482
20240924,090300,48551185,2770,2755,2770,2755,8298
20240924,090200,25627510,2750,2750,2750,2750,1338
20240924,090100,21948010,2750,2740,2750,2740,864
20240924,090000,19573340,2740,2740,2760,2740,7143