KissMeData/413600/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,213400,781841810,2680,2680,2680,2680,2444
20240927,213300,781841810,2680,2680,2680,2680,0
20240927,213200,781841810,2680,2680,2680,2680,0
20240927,213100,781841810,2680,2680,2680,2680,0
20240927,213000,781841810,2680,2680,2680,2680,0
20240927,212900,781841810,2680,2680,2680,2680,0
20240927,212800,781841810,2680,2680,2680,2680,0
20240927,212700,781841810,2680,2680,2680,2680,0
20240927,212600,781841810,2680,2680,2680,2680,0
20240927,212500,781841810,2680,2680,2680,2680,0
20240927,212400,781841810,2680,2680,2680,2680,0
20240927,212300,781841810,2680,2680,2680,2680,0
20240927,212200,781841810,2680,2680,2680,2680,0
20240927,212100,781841810,2680,2680,2680,2680,0
20240927,212000,781841810,2680,2680,2680,2680,0
20240927,211900,781841810,2680,2680,2680,2680,0
20240927,211800,781841810,2680,2680,2680,2680,0
20240927,211700,781841810,2680,2680,2680,2680,0
20240927,211600,781841810,2680,2680,2680,2680,0
20240927,211500,781841810,2680,2680,2680,2680,0
20240927,211400,781841810,2680,2680,2680,2680,0
20240927,211300,781841810,2680,2680,2680,2680,0
20240927,211200,781841810,2680,2680,2680,2680,0
20240927,211100,781841810,2680,2680,2680,2680,0
20240927,211000,781841810,2680,2680,2680,2680,0
20240927,210900,781841810,2680,2680,2680,2680,0
20240927,210800,781841810,2680,2680,2680,2680,0
20240927,210700,781841810,2680,2680,2680,2680,0
20240927,210600,781841810,2680,2680,2680,2680,0
20240927,210500,781841810,2680,2680,2680,2680,0
20240927,210400,781841810,2680,2680,2680,2680,2444
20240927,210300,781841810,2680,2680,2680,2680,0
20240927,210200,781841810,2680,2680,2680,2680,0
20240927,210100,781841810,2680,2680,2680,2680,0
20240927,210000,781841810,2680,2680,2680,2680,0
20240927,205900,781841810,2680,2680,2680,2680,0
20240927,205800,781841810,2680,2680,2680,2680,0
20240927,205700,781841810,2680,2680,2680,2680,0
20240927,205600,781841810,2680,2680,2680,2680,0
20240927,205500,781841810,2680,2680,2680,2680,0
20240927,205400,781841810,2680,2680,2680,2680,0
20240927,205300,781841810,2680,2680,2680,2680,0
20240927,205200,781841810,2680,2680,2680,2680,0
20240927,205100,781841810,2680,2680,2680,2680,0
20240927,205000,781841810,2680,2680,2680,2680,0
20240927,204900,781841810,2680,2680,2680,2680,0
20240927,204800,781841810,2680,2680,2680,2680,0
20240927,204700,781841810,2680,2680,2680,2680,0
20240927,204600,781841810,2680,2680,2680,2680,0
20240927,204500,781841810,2680,2680,2680,2680,0
20240927,204400,781841810,2680,2680,2680,2680,0
20240927,204300,781841810,2680,2680,2680,2680,0
20240927,204200,781841810,2680,2680,2680,2680,0
20240927,204100,781841810,2680,2680,2680,2680,0
20240927,204000,781841810,2680,2680,2680,2680,0
20240927,203900,781841810,2680,2680,2680,2680,0
20240927,203800,781841810,2680,2680,2680,2680,0
20240927,203700,781841810,2680,2680,2680,2680,0
20240927,203600,781841810,2680,2680,2680,2680,0
20240927,203500,781841810,2680,2680,2680,2680,0
20240927,203400,781841810,2680,2680,2680,2680,2444
20240927,203300,781841810,2680,2680,2680,2680,0
20240927,203200,781841810,2680,2680,2680,2680,0
20240927,203100,781841810,2680,2680,2680,2680,0
20240927,203000,781841810,2680,2680,2680,2680,0
20240927,202900,781841810,2680,2680,2680,2680,0
20240927,202800,781841810,2680,2680,2680,2680,0
20240927,202700,781841810,2680,2680,2680,2680,0
20240927,202600,781841810,2680,2680,2680,2680,0
20240927,202500,781841810,2680,2680,2680,2680,0
20240927,202400,781841810,2680,2680,2680,2680,0
20240927,202300,781841810,2680,2680,2680,2680,0
20240927,202200,781841810,2680,2680,2680,2680,0
20240927,202100,781841810,2680,2680,2680,2680,0
20240927,202000,781841810,2680,2680,2680,2680,0
20240927,201900,781841810,2680,2680,2680,2680,0
20240927,201800,781841810,2680,2680,2680,2680,0
20240927,201700,781841810,2680,2680,2680,2680,0
20240927,201600,781841810,2680,2680,2680,2680,0
20240927,201500,781841810,2680,2680,2680,2680,0
20240927,201400,781841810,2680,2680,2680,2680,0
20240927,201300,781841810,2680,2680,2680,2680,0
20240927,201200,781841810,2680,2680,2680,2680,0
20240927,201100,781841810,2680,2680,2680,2680,0
20240927,201000,781841810,2680,2680,2680,2680,0
20240927,200900,781841810,2680,2680,2680,2680,0
20240927,200800,781841810,2680,2680,2680,2680,0
20240927,200700,781841810,2680,2680,2680,2680,0
20240927,200600,781841810,2680,2680,2680,2680,0
20240927,200500,781841810,2680,2680,2680,2680,0
20240927,200400,781841810,2680,2680,2680,2680,2444
20240927,200300,781841810,2680,2680,2680,2680,0
20240927,200200,781841810,2680,2680,2680,2680,0
20240927,200100,781841810,2680,2680,2680,2680,0
20240927,200000,781841810,2680,2680,2680,2680,0
20240927,195900,781841810,2680,2680,2680,2680,0
20240927,195800,781841810,2680,2680,2680,2680,0
20240927,195700,781841810,2680,2680,2680,2680,0
20240927,195600,781841810,2680,2680,2680,2680,0
20240927,195500,781841810,2680,2680,2680,2680,0
20240927,195400,781841810,2680,2680,2680,2680,0
20240927,195300,781841810,2680,2680,2680,2680,0
20240927,195200,781841810,2680,2680,2680,2680,0
20240927,195100,781841810,2680,2680,2680,2680,0
20240927,195000,781841810,2680,2680,2680,2680,0
20240927,194900,781841810,2680,2680,2680,2680,0
20240927,194800,781841810,2680,2680,2680,2680,0
20240927,194700,781841810,2680,2680,2680,2680,0
20240927,194600,781841810,2680,2680,2680,2680,0
20240927,194500,781841810,2680,2680,2680,2680,0
20240927,194400,781841810,2680,2680,2680,2680,0
20240927,194300,781841810,2680,2680,2680,2680,0
20240927,194200,781841810,2680,2680,2680,2680,0
20240927,194100,781841810,2680,2680,2680,2680,0
20240927,194000,781841810,2680,2680,2680,2680,0
20240927,193900,781841810,2680,2680,2680,2680,0
20240927,193800,781841810,2680,2680,2680,2680,0
20240927,193700,781841810,2680,2680,2680,2680,0
20240927,193600,781841810,2680,2680,2680,2680,0
20240927,193500,781841810,2680,2680,2680,2680,0
20240927,193400,781841810,2680,2680,2680,2680,2444
20240927,193300,781841810,2680,2680,2680,2680,0
20240927,193200,781841810,2680,2680,2680,2680,0
20240927,193100,781841810,2680,2680,2680,2680,0
20240927,193000,781841810,2680,2680,2680,2680,0
20240927,192900,781841810,2680,2680,2680,2680,0
20240927,192800,781841810,2680,2680,2680,2680,0
20240927,192700,781841810,2680,2680,2680,2680,0
20240927,192600,781841810,2680,2680,2680,2680,0
20240927,192500,781841810,2680,2680,2680,2680,0
20240927,192400,781841810,2680,2680,2680,2680,0
20240927,192300,781841810,2680,2680,2680,2680,0
20240927,192200,781841810,2680,2680,2680,2680,0
20240927,192100,781841810,2680,2680,2680,2680,0
20240927,192000,781841810,2680,2680,2680,2680,0
20240927,191900,781841810,2680,2680,2680,2680,0
20240927,191800,781841810,2680,2680,2680,2680,0
20240927,191700,781841810,2680,2680,2680,2680,0
20240927,191600,781841810,2680,2680,2680,2680,0
20240927,191500,781841810,2680,2680,2680,2680,0
20240927,191400,781841810,2680,2680,2680,2680,0
20240927,191300,781841810,2680,2680,2680,2680,0
20240927,191200,781841810,2680,2680,2680,2680,0
20240927,191100,781841810,2680,2680,2680,2680,0
20240927,191000,781841810,2680,2680,2680,2680,0
20240927,190900,781841810,2680,2680,2680,2680,0
20240927,190800,781841810,2680,2680,2680,2680,0
20240927,190700,781841810,2680,2680,2680,2680,0
20240927,190600,781841810,2680,2680,2680,2680,0
20240927,190500,781841810,2680,2680,2680,2680,0
20240927,190400,781841810,2680,2680,2680,2680,2444
20240927,190300,781841810,2680,2680,2680,2680,0
20240927,190200,781841810,2680,2680,2680,2680,0
20240927,190100,781841810,2680,2680,2680,2680,0
20240927,190000,781841810,2680,2680,2680,2680,0
20240927,185900,781841810,2680,2680,2680,2680,0
20240927,185800,781841810,2680,2680,2680,2680,0
20240927,185700,781841810,2680,2680,2680,2680,0
20240927,185600,781841810,2680,2680,2680,2680,0
20240927,185500,781841810,2680,2680,2680,2680,0
20240927,185400,781841810,2680,2680,2680,2680,0
20240927,185300,781841810,2680,2680,2680,2680,0
20240927,185200,781841810,2680,2680,2680,2680,0
20240927,185100,781841810,2680,2680,2680,2680,0
20240927,185000,781841810,2680,2680,2680,2680,0
20240927,184900,781841810,2680,2680,2680,2680,0
20240927,184800,781841810,2680,2680,2680,2680,0
20240927,184700,781841810,2680,2680,2680,2680,0
20240927,184600,781841810,2680,2680,2680,2680,0
20240927,184500,781841810,2680,2680,2680,2680,0
20240927,184400,781841810,2680,2680,2680,2680,0
20240927,184300,781841810,2680,2680,2680,2680,0
20240927,184200,781841810,2680,2680,2680,2680,0
20240927,184100,781841810,2680,2680,2680,2680,0
20240927,184000,781841810,2680,2680,2680,2680,0
20240927,183900,781841810,2680,2680,2680,2680,0
20240927,183800,781841810,2680,2680,2680,2680,0
20240927,183700,781841810,2680,2680,2680,2680,0
20240927,183600,781841810,2680,2680,2680,2680,0
20240927,183500,781841810,2680,2680,2680,2680,0
20240927,183400,781841810,2680,2680,2680,2680,2444
20240927,183300,781841810,2680,2680,2680,2680,0
20240927,183200,781841810,2680,2680,2680,2680,0
20240927,183100,781841810,2680,2680,2680,2680,0
20240927,183000,781841810,2680,2680,2680,2680,0
20240927,182900,781841810,2680,2680,2680,2680,0
20240927,182800,781841810,2680,2680,2680,2680,0
20240927,182700,781841810,2680,2680,2680,2680,0
20240927,182600,781841810,2680,2680,2680,2680,0
20240927,182500,781841810,2680,2680,2680,2680,0
20240927,182400,781841810,2680,2680,2680,2680,0
20240927,182300,781841810,2680,2680,2680,2680,0
20240927,182200,781841810,2680,2680,2680,2680,0
20240927,182100,781841810,2680,2680,2680,2680,0
20240927,182000,781841810,2680,2680,2680,2680,0
20240927,181900,781841810,2680,2680,2680,2680,0
20240927,181800,781841810,2680,2680,2680,2680,0
20240927,181700,781841810,2680,2680,2680,2680,0
20240927,181600,781841810,2680,2680,2680,2680,0
20240927,181500,781841810,2680,2680,2680,2680,0
20240927,181400,781841810,2680,2680,2680,2680,0
20240927,181300,781841810,2680,2680,2680,2680,0
20240927,181200,781841810,2680,2680,2680,2680,0
20240927,181100,781841810,2680,2680,2680,2680,0
20240927,181000,781841810,2680,2680,2680,2680,0
20240927,180900,781841810,2680,2680,2680,2680,0
20240927,180800,781841810,2680,2680,2680,2680,0
20240927,180700,781841810,2680,2680,2680,2680,0
20240927,180600,781841810,2680,2680,2680,2680,0
20240927,180500,781841810,2680,2680,2680,2680,0
20240927,180400,781841810,2680,2680,2680,2680,2444
20240927,180300,781841810,2680,2680,2680,2680,0
20240927,180200,781841810,2680,2680,2680,2680,0
20240927,180100,781841810,2680,2680,2680,2680,0
20240927,180000,781841810,2680,2680,2680,2680,0
20240927,175900,781841810,2680,2680,2680,2680,0
20240927,175800,781841810,2680,2680,2680,2680,0
20240927,175700,781841810,2680,2680,2680,2680,0
20240927,175600,781841810,2680,2680,2680,2680,0
20240927,175500,781841810,2680,2680,2680,2680,0
20240927,175400,781841810,2680,2680,2680,2680,0
20240927,175300,781841810,2680,2680,2680,2680,0
20240927,175200,781841810,2680,2680,2680,2680,0
20240927,175100,781841810,2680,2680,2680,2680,0
20240927,175000,781841810,2680,2680,2680,2680,0
20240927,174900,781841810,2680,2680,2680,2680,0
20240927,174800,781841810,2680,2680,2680,2680,0
20240927,174700,781841810,2680,2680,2680,2680,0
20240927,174600,781841810,2680,2680,2680,2680,0
20240927,174500,781841810,2680,2680,2680,2680,0
20240927,174400,781841810,2680,2680,2680,2680,0
20240927,174300,781841810,2680,2680,2680,2680,0
20240927,174200,781841810,2680,2680,2680,2680,0
20240927,174100,781841810,2680,2680,2680,2680,0
20240927,174000,781841810,2680,2680,2680,2680,0
20240927,173900,781841810,2680,2680,2680,2680,0
20240927,173800,781841810,2680,2680,2680,2680,0
20240927,173700,781841810,2680,2680,2680,2680,0
20240927,173600,781841810,2680,2680,2680,2680,0
20240927,173500,781841810,2680,2680,2680,2680,0
20240927,173400,781841810,2680,2680,2680,2680,2444
20240927,173300,781841810,2680,2680,2680,2680,0
20240927,173200,781841810,2680,2680,2680,2680,0
20240927,173100,781841810,2680,2680,2680,2680,0
20240927,173000,781841810,2680,2680,2680,2680,0
20240927,172900,781841810,2680,2680,2680,2680,0
20240927,172800,781841810,2680,2680,2680,2680,0
20240927,172700,781841810,2680,2680,2680,2680,0
20240927,172600,781841810,2680,2680,2680,2680,0
20240927,172500,781841810,2680,2680,2680,2680,0
20240927,172400,781841810,2680,2680,2680,2680,0
20240927,172300,781841810,2680,2680,2680,2680,0
20240927,172200,781841810,2680,2680,2680,2680,0
20240927,172100,781841810,2680,2680,2680,2680,0
20240927,172000,781841810,2680,2680,2680,2680,0
20240927,171900,781841810,2680,2680,2680,2680,0
20240927,171800,781841810,2680,2680,2680,2680,0
20240927,171700,781841810,2680,2680,2680,2680,0
20240927,171600,781841810,2680,2680,2680,2680,0
20240927,171500,781841810,2680,2680,2680,2680,0
20240927,171400,781841810,2680,2680,2680,2680,0
20240927,171300,781841810,2680,2680,2680,2680,0
20240927,171200,781841810,2680,2680,2680,2680,0
20240927,171100,781841810,2680,2680,2680,2680,0
20240927,171000,781841810,2680,2680,2680,2680,0
20240927,170900,781841810,2680,2680,2680,2680,0
20240927,170800,781841810,2680,2680,2680,2680,0
20240927,170700,781841810,2680,2680,2680,2680,0
20240927,170600,781841810,2680,2680,2680,2680,0
20240927,170500,781841810,2680,2680,2680,2680,0
20240927,170400,781841810,2680,2680,2680,2680,2444
20240927,170300,781841810,2680,2680,2680,2680,0
20240927,170200,781841810,2680,2680,2680,2680,0
20240927,170100,781841810,2680,2680,2680,2680,0
20240927,170000,781841810,2680,2680,2680,2680,0
20240927,165900,781841810,2680,2680,2680,2680,0
20240927,165800,781841810,2680,2680,2680,2680,0
20240927,165700,781841810,2680,2680,2680,2680,0
20240927,165600,781841810,2680,2680,2680,2680,0
20240927,165500,781841810,2680,2680,2680,2680,0
20240927,165400,781841810,2680,2680,2680,2680,0
20240927,165300,781841810,2680,2680,2680,2680,0
20240927,165200,781841810,2680,2680,2680,2680,0
20240927,165100,781841810,2680,2680,2680,2680,0
20240927,165000,781841810,2680,2680,2680,2680,0
20240927,164900,781841810,2680,2680,2680,2680,0
20240927,164800,781841810,2680,2680,2680,2680,0
20240927,164700,781841810,2680,2680,2680,2680,0
20240927,164600,781841810,2680,2680,2680,2680,0
20240927,164500,781841810,2680,2680,2680,2680,0
20240927,164400,781841810,2680,2680,2680,2680,0
20240927,164300,781841810,2680,2680,2680,2680,0
20240927,164200,781841810,2680,2680,2680,2680,0
20240927,164100,781841810,2680,2680,2680,2680,0
20240927,164000,781841810,2680,2680,2680,2680,0
20240927,163900,781841810,2680,2680,2680,2680,0
20240927,163800,781841810,2680,2680,2680,2680,0
20240927,163700,781841810,2680,2680,2680,2680,0
20240927,163600,781841810,2680,2680,2680,2680,0
20240927,163500,781841810,2680,2680,2680,2680,0
20240927,163400,781841810,2680,2680,2680,2680,2444
20240927,163300,781841810,2680,2680,2680,2680,0
20240927,163200,781841810,2680,2680,2680,2680,0
20240927,163100,781841810,2680,2680,2680,2680,0
20240927,163000,781841810,2680,2680,2680,2680,0
20240927,162900,781841810,2680,2680,2680,2680,0
20240927,162800,781841810,2680,2680,2680,2680,0
20240927,162700,781841810,2680,2680,2680,2680,0
20240927,162600,781841810,2680,2680,2680,2680,0
20240927,162500,781841810,2680,2680,2680,2680,0
20240927,162400,781841810,2680,2680,2680,2680,0
20240927,162300,781841810,2680,2680,2680,2680,0
20240927,162200,781841810,2680,2680,2680,2680,0
20240927,162100,781841810,2680,2680,2680,2680,0
20240927,162000,781841810,2680,2680,2680,2680,0
20240927,161900,781841810,2680,2680,2680,2680,0
20240927,161800,781841810,2680,2680,2680,2680,0
20240927,161700,781841810,2680,2680,2680,2680,0
20240927,161600,781841810,2680,2680,2680,2680,0
20240927,161500,781841810,2680,2680,2680,2680,0
20240927,161400,781841810,2680,2680,2680,2680,0
20240927,161300,781841810,2680,2680,2680,2680,0
20240927,161200,781841810,2680,2680,2680,2680,0
20240927,161100,781841810,2680,2680,2680,2680,0
20240927,161000,781841810,2680,2680,2680,2680,0
20240927,160900,781841810,2680,2680,2680,2680,0
20240927,160800,781841810,2680,2680,2680,2680,0
20240927,160700,781841810,2680,2680,2680,2680,0
20240927,160600,781841810,2680,2680,2680,2680,0
20240927,160500,781841810,2680,2680,2680,2680,0
20240927,160400,781841810,2680,2680,2680,2680,2444
20240927,160300,781841810,2680,2680,2680,2680,0
20240927,160200,781841810,2680,2680,2680,2680,0
20240927,160100,781841810,2680,2680,2680,2680,0
20240927,160000,781841810,2680,2680,2680,2680,0
20240927,155900,781841810,2680,2680,2680,2680,0
20240927,155800,781841810,2680,2680,2680,2680,0
20240927,155700,781841810,2680,2680,2680,2680,0
20240927,155600,781841810,2680,2680,2680,2680,0
20240927,155500,781841810,2680,2680,2680,2680,0
20240927,155400,781841810,2680,2680,2680,2680,0
20240927,155300,781841810,2680,2680,2680,2680,0
20240927,155200,781841810,2680,2680,2680,2680,0
20240927,155100,781841810,2680,2680,2680,2680,0
20240927,155000,781841810,2680,2680,2680,2680,0
20240927,154900,781841810,2680,2680,2680,2680,0
20240927,154800,781841810,2680,2680,2680,2680,0
20240927,154700,781841810,2680,2680,2680,2680,0
20240927,154600,781841810,2680,2680,2680,2680,0
20240927,154500,781841810,2680,2680,2680,2680,0
20240927,154400,781841810,2680,2680,2680,2680,0
20240927,154300,781841810,2680,2680,2680,2680,0
20240927,154200,781841810,2680,2680,2680,2680,0
20240927,154100,781841810,2680,2680,2680,2680,0
20240927,154000,781841810,2680,2680,2680,2680,0
20240927,153900,781841810,2680,2680,2680,2680,0
20240927,153800,781841810,2680,2680,2680,2680,0
20240927,153700,781841810,2680,2680,2680,2680,0
20240927,153600,781841810,2680,2680,2680,2680,0
20240927,153500,781841810,2680,2680,2680,2680,0
20240927,153400,781841810,2680,2680,2680,2680,2444
20240927,153300,781841810,2680,2680,2680,2680,0
20240927,153200,781841810,2680,2680,2680,2680,0
20240927,153100,781841810,2680,2680,2680,2680,0
20240927,153000,781841810,2680,2680,2680,2680,2444
20240927,152900,775291890,2715,2715,2715,2715,0
20240927,152800,775291890,2715,2715,2715,2715,0
20240927,152700,775291890,2715,2715,2715,2715,0
20240927,152600,775291890,2715,2715,2715,2715,0
20240927,152500,775291890,2715,2715,2715,2715,0
20240927,152400,775291890,2715,2715,2715,2715,0
20240927,152300,775291890,2715,2715,2715,2715,0
20240927,152200,775291890,2715,2715,2715,2715,0
20240927,152100,775291890,2715,2715,2715,2715,0
20240927,152000,775291890,2715,2715,2715,2715,0
20240927,151900,775291890,2715,2710,2715,2710,250
20240927,151800,774614140,2710,2710,2710,2710,500
20240927,151700,773259140,2710,2680,2710,2680,506
20240927,151600,771902900,2710,2710,2710,2710,0
20240927,151500,771902900,2710,2710,2710,2710,0
20240927,151400,771902900,2710,2710,2710,2710,0
20240927,151300,771902900,2710,2710,2710,2710,0
20240927,151200,771902900,2710,2710,2710,2710,0
20240927,151100,771902900,2710,2710,2710,2710,0
20240927,151000,771902900,2710,2710,2710,2710,0
20240927,150900,771902900,2710,2710,2710,2710,0
20240927,150800,771902900,2710,2710,2710,2710,0
20240927,150700,771902900,2710,2710,2710,2710,0
20240927,150600,771902900,2710,2710,2710,2710,0
20240927,150500,771902900,2710,2710,2710,2710,0
20240927,150400,771902900,2710,2710,2710,2710,0
20240927,150300,771902900,2710,2710,2710,2710,0
20240927,150200,771902900,2710,2710,2710,2710,0
20240927,150100,771902900,2710,2705,2710,2705,2000
20240927,150000,766483170,2710,2710,2710,2710,0
20240927,145900,766483170,2710,2710,2710,2710,0
20240927,145800,766483170,2710,2710,2710,2710,0
20240927,145700,766483170,2710,2710,2710,2710,0
20240927,145600,766483170,2710,2705,2710,2705,30
20240927,145500,766401995,2700,2700,2700,2700,100
20240927,145400,766131995,2680,2680,2680,2680,0
20240927,145300,766131995,2680,2680,2680,2680,0
20240927,145200,766131995,2680,2680,2680,2680,0
20240927,145100,766131995,2680,2680,2680,2680,19
20240927,145000,766081075,2695,2695,2695,2695,0
20240927,144900,766081075,2695,2695,2695,2695,0
20240927,144800,766081075,2695,2695,2695,2695,0
20240927,144700,766081075,2695,2695,2695,2695,0
20240927,144600,766081075,2695,2695,2695,2695,0
20240927,144500,766081075,2695,2690,2695,2690,197
20240927,144400,765550750,2690,2685,2690,2685,2
20240927,144300,765545375,2675,2675,2675,2675,0
20240927,144200,765545375,2675,2675,2675,2675,0
20240927,144100,765545375,2675,2675,2675,2675,0
20240927,144000,765545375,2675,2675,2675,2675,0
20240927,143900,765545375,2675,2675,2675,2675,0
20240927,143800,765545375,2675,2675,2675,2675,0
20240927,143700,765545375,2675,2675,2675,2675,0
20240927,143600,765545375,2675,2675,2675,2675,0
20240927,143500,765545375,2675,2675,2675,2675,0
20240927,143400,765545375,2675,2675,2675,2675,0
20240927,143300,765545375,2675,2675,2675,2675,0
20240927,143200,765545375,2675,2675,2675,2675,0
20240927,143100,765545375,2675,2675,2675,2675,0
20240927,143000,765545375,2675,2675,2675,2675,0
20240927,142900,765545375,2675,2675,2675,2675,0
20240927,142800,765545375,2675,2675,2675,2675,0
20240927,142700,765545375,2675,2675,2675,2675,0
20240927,142600,765545375,2675,2675,2675,2675,147
20240927,142500,765152150,2675,2675,2675,2675,0
20240927,142400,765152150,2675,2675,2675,2675,0
20240927,142300,765152150,2675,2675,2675,2675,49
20240927,142200,765021075,2675,2675,2675,2675,0
20240927,142100,765021075,2675,2675,2675,2675,0
20240927,142000,765021075,2675,2675,2675,2675,0
20240927,141900,765021075,2675,2680,2680,2675,858
20240927,141800,762725920,2695,2695,2695,2695,0
20240927,141700,762725920,2695,2695,2695,2695,1
20240927,141600,762723225,2675,2675,2675,2675,0
20240927,141500,762723225,2675,2675,2675,2675,0
20240927,141400,762723225,2675,2675,2675,2675,0
20240927,141300,762723225,2675,2675,2675,2675,0
20240927,141200,762723225,2675,2675,2675,2675,0
20240927,141100,762723225,2675,2675,2675,2675,0
20240927,141000,762723225,2675,2675,2675,2675,0
20240927,140900,762723225,2675,2675,2675,2675,0
20240927,140800,762723225,2675,2675,2675,2675,8772
20240927,140700,739258125,2670,2670,2670,2670,0
20240927,140600,739258125,2670,2670,2670,2670,49
20240927,140500,739127295,2670,2670,2670,2670,0
20240927,140400,739127295,2670,2670,2670,2670,0
20240927,140300,739127295,2670,2670,2670,2670,0
20240927,140200,739127295,2670,2670,2670,2670,1000
20240927,140100,736457295,2675,2690,2690,2675,6228
20240927,140000,719783875,2685,2685,2685,2685,0
20240927,135900,719783875,2685,2685,2685,2685,0
20240927,135800,719783875,2685,2685,2685,2685,0
20240927,135700,719783875,2685,2685,2685,2685,0
20240927,135600,719783875,2685,2685,2685,2685,0
20240927,135500,719783875,2685,2685,2685,2685,0
20240927,135400,719783875,2685,2705,2705,2685,11558
20240927,135300,688619650,2705,2705,2705,2705,80
20240927,135200,688403250,2705,2705,2705,2705,0
20240927,135100,688403250,2705,2710,2710,2705,5891
20240927,135000,672459835,2710,2715,2715,2710,400
20240927,134900,671375575,2720,2720,2720,2720,0
20240927,134800,671375575,2720,2720,2720,2720,0
20240927,134700,671375575,2720,2720,2720,2720,0
20240927,134600,671375575,2720,2720,2720,2720,0
20240927,134500,671375575,2720,2720,2720,2720,0
20240927,134400,671375575,2720,2720,2720,2720,0
20240927,134300,671375575,2720,2720,2720,2720,0
20240927,134200,671375575,2720,2720,2720,2720,0
20240927,134100,671375575,2720,2720,2720,2720,0
20240927,134000,671375575,2720,2720,2720,2720,0
20240927,133900,671375575,2720,2720,2720,2720,0
20240927,133800,671375575,2720,2720,2720,2720,0
20240927,133700,671375575,2720,2720,2720,2720,0
20240927,133600,671375575,2720,2720,2720,2720,0
20240927,133500,671375575,2720,2720,2720,2720,100
20240927,133400,671103575,2715,2715,2715,2715,0
20240927,133300,671103575,2715,2715,2715,2715,0
20240927,133200,671103575,2715,2715,2715,2715,0
20240927,133100,671103575,2715,2715,2715,2715,0
20240927,133000,671103575,2715,2715,2715,2715,0
20240927,132900,671103575,2715,2715,2715,2715,0
20240927,132800,671103575,2715,2715,2715,2715,1
20240927,132700,671100860,2730,2730,2730,2730,0
20240927,132600,671100860,2730,2730,2730,2730,0
20240927,132500,671100860,2730,2730,2730,2730,1
20240927,132400,671098130,2710,2710,2710,2710,0
20240927,132300,671098130,2710,2710,2710,2710,0
20240927,132200,671098130,2710,2710,2710,2710,1883
20240927,132100,665995200,2710,2715,2715,2710,900
20240927,132000,663554540,2715,2715,2715,2715,577
20240927,131900,661987985,2715,2715,2715,2715,0
20240927,131800,661987985,2715,2715,2715,2715,437
20240927,131700,660801530,2735,2735,2735,2735,0
20240927,131600,660801530,2735,2735,2735,2735,0
20240927,131500,660801530,2735,2735,2735,2735,0
20240927,131400,660801530,2735,2735,2735,2735,0
20240927,131300,660801530,2735,2735,2735,2735,0
20240927,131200,660801530,2735,2735,2735,2735,0
20240927,131100,660801530,2735,2735,2735,2735,0
20240927,131000,660801530,2735,2735,2735,2735,0
20240927,130900,660801530,2735,2735,2735,2735,0
20240927,130800,660801530,2735,2735,2735,2735,1
20240927,130700,660798795,2720,2730,2735,2720,701
20240927,130600,658884640,2735,2735,2735,2735,2
20240927,130500,658879170,2735,2735,2735,2735,398
20240927,130400,657790640,2735,2735,2735,2735,29
20240927,130300,657711325,2735,2725,2735,2725,3591
20240927,130200,647915650,2725,2725,2725,2725,0
20240927,130100,647915650,2725,2725,2725,2725,0
20240927,130000,647915650,2725,2725,2725,2725,0
20240927,125900,647915650,2725,2725,2725,2725,0
20240927,125800,647915650,2725,2725,2725,2725,0
20240927,125700,647915650,2725,2725,2725,2725,0
20240927,125600,647915650,2725,2725,2725,2725,0
20240927,125500,647915650,2725,2725,2725,2725,0
20240927,125400,647915650,2725,2725,2725,2725,0
20240927,125300,647915650,2725,2725,2725,2725,0
20240927,125200,647915650,2725,2725,2725,2725,0
20240927,125100,647915650,2725,2725,2725,2725,0
20240927,125000,647915650,2725,2725,2725,2725,0
20240927,124900,647915650,2725,2725,2725,2725,1
20240927,124800,647912925,2715,2715,2715,2715,150
20240927,124700,647505675,2725,2725,2725,2725,0
20240927,124600,647505675,2725,2720,2725,2720,2
20240927,124500,647500230,2725,2725,2725,2725,1
20240927,124400,647497505,2715,2715,2715,2715,49
20240927,124300,647364470,2725,2725,2725,2725,0
20240927,124200,647364470,2725,2725,2725,2725,0
20240927,124100,647364470,2725,2725,2725,2725,0
20240927,124000,647364470,2725,2725,2725,2725,0
20240927,123900,647364470,2725,2725,2725,2725,0
20240927,123800,647364470,2725,2725,2725,2725,0
20240927,123700,647364470,2725,2725,2725,2725,0
20240927,123600,647364470,2725,2720,2725,2720,1000
20240927,123500,644639575,2710,2710,2710,2710,0
20240927,123400,644639575,2710,2720,2720,2710,64
20240927,123300,644465635,2720,2720,2720,2720,0
20240927,123200,644465635,2720,2720,2720,2720,0
20240927,123100,644465635,2720,2720,2720,2720,6
20240927,123000,644449315,2720,2720,2720,2720,0
20240927,122900,644449315,2720,2720,2720,2720,1
20240927,122800,644446595,2720,2720,2720,2720,22
20240927,122700,644386755,2705,2705,2705,2705,20
20240927,122600,644332655,2725,2725,2725,2725,0
20240927,122500,644332655,2725,2725,2725,2725,0
20240927,122400,644332655,2725,2725,2725,2725,0
20240927,122300,644332655,2725,2725,2725,2725,0
20240927,122200,644332655,2725,2725,2725,2725,0
20240927,122100,644332655,2725,2725,2725,2725,1
20240927,122000,644329930,2720,2720,2720,2720,7362
20240927,121900,624305290,2720,2720,2720,2720,15001
20240927,121800,583502570,2720,2720,2720,2720,0
20240927,121700,583502570,2720,2720,2720,2720,0
20240927,121600,583502570,2720,2720,2720,2720,0
20240927,121500,583502570,2720,2720,2720,2720,0
20240927,121400,583502570,2720,2720,2720,2720,0
20240927,121300,583502570,2720,2720,2720,2720,500
20240927,121200,582142570,2720,2715,2720,2715,3118
20240927,121100,573677195,2715,2715,2715,2715,0
20240927,121000,573677195,2715,2715,2715,2715,0
20240927,120900,573677195,2715,2715,2715,2715,0
20240927,120800,573677195,2715,2715,2715,2715,0
20240927,120700,573677195,2715,2715,2715,2715,0
20240927,120600,573677195,2715,2710,2715,2710,5895
20240927,120500,557688310,2710,2710,2710,2710,1
20240927,120400,557685600,2705,2705,2705,2705,2000
20240927,120300,552275600,2705,2705,2705,2705,120
20240927,120200,551951000,2705,2705,2705,2705,0
20240927,120100,551951000,2705,2705,2705,2705,21
20240927,120000,551894195,2705,2700,2705,2700,81
20240927,115900,551675490,2700,2700,2700,2700,1
20240927,115800,551672790,2700,2700,2700,2700,18
20240927,115700,551624190,2700,2695,2700,2695,573
20240927,115600,550079950,2695,2695,2695,2695,0
20240927,115500,550079950,2695,2695,2695,2695,0
20240927,115400,550079950,2695,2695,2695,2695,0
20240927,115300,550079950,2695,2695,2695,2695,0
20240927,115200,550079950,2695,2695,2695,2695,0
20240927,115100,550079950,2695,2695,2695,2695,0
20240927,115000,550079950,2695,2695,2695,2695,0
20240927,114900,550079950,2695,2695,2695,2695,0
20240927,114800,550079950,2695,2695,2695,2695,0
20240927,114700,550079950,2695,2695,2695,2695,0
20240927,114600,550079950,2695,2695,2695,2695,0
20240927,114500,550079950,2695,2695,2695,2695,0
20240927,114400,550079950,2695,2695,2695,2695,0
20240927,114300,550079950,2695,2695,2695,2695,0
20240927,114200,550079950,2695,2695,2695,2695,0
20240927,114100,550079950,2695,2695,2695,2695,0
20240927,114000,550079950,2695,2695,2695,2695,0
20240927,113900,550079950,2695,2695,2695,2695,0
20240927,113800,550079950,2695,2695,2695,2695,0
20240927,113700,550079950,2695,2695,2695,2695,0
20240927,113600,550079950,2695,2695,2695,2695,0
20240927,113500,550079950,2695,2685,2695,2685,300
20240927,113400,549272785,2685,2685,2685,2685,1
20240927,113300,549270100,2670,2685,2685,2670,66
20240927,113200,549093855,2690,2690,2690,2690,0
20240927,113100,549093855,2690,2690,2690,2690,99
20240927,113000,548827545,2700,2700,2700,2700,0
20240927,112900,548827545,2700,2700,2700,2700,0
20240927,112800,548827545,2700,2700,2700,2700,0
20240927,112700,548827545,2700,2700,2700,2700,0
20240927,112600,548827545,2700,2690,2700,2690,221
20240927,112500,548232605,2700,2685,2700,2680,1445
20240927,112400,544359885,2700,2700,2700,2700,1
20240927,112300,544357185,2680,2680,2680,2680,1
20240927,112200,544354505,2700,2700,2700,2700,0
20240927,112100,544354505,2700,2700,2700,2700,500
20240927,112000,543004505,2695,2690,2695,2690,3001
20240927,111900,534922715,2680,2680,2680,2680,649
20240927,111800,533183395,2680,2680,2680,2680,500
20240927,111700,531843395,2680,2680,2680,2680,1001
20240927,111600,529160715,2680,2680,2680,2680,1
20240927,111500,529158035,2680,2680,2680,2680,0
20240927,111400,529158035,2680,2680,2680,2680,410
20240927,111300,528059235,2680,2665,2680,2665,3416
20240927,111200,518952320,2665,2650,2665,2650,602
20240927,111100,517357005,2650,2645,2650,2645,3300
20240927,111000,508617025,2635,2635,2635,2635,250
20240927,110900,507958275,2645,2645,2645,2645,1
20240927,110800,507955630,2640,2640,2640,2640,0
20240927,110700,507955630,2640,2640,2640,2640,750
20240927,110600,505975630,2635,2635,2635,2635,0
20240927,110500,505975630,2635,2635,2635,2635,0
20240927,110400,505975630,2635,2635,2635,2635,0
20240927,110300,505975630,2635,2635,2635,2635,0
20240927,110200,505975630,2635,2635,2635,2635,0
20240927,110100,505975630,2635,2635,2635,2635,500
20240927,110000,504658130,2635,2635,2635,2635,0
20240927,105900,504658130,2635,2635,2635,2635,17
20240927,105800,504613335,2635,2635,2635,2635,75
20240927,105700,504415710,2635,2635,2635,2635,1769
20240927,105600,499754395,2645,2635,2645,2635,3012
20240927,105500,491796345,2635,2620,2635,2620,2941
20240927,105400,484057740,2620,2620,2620,2620,2060
20240927,105300,478660540,2620,2615,2620,2615,534
20240927,105200,477263930,2615,2615,2615,2615,2133
20240927,105100,471686135,2605,2605,2605,2605,0
20240927,105000,471686135,2605,2605,2605,2605,281
20240927,104900,470954130,2605,2605,2605,2605,0
20240927,104800,470954130,2605,2605,2605,2605,0
20240927,104700,470954130,2605,2605,2605,2605,768
20240927,104600,468953490,2610,2610,2610,2610,0
20240927,104500,468953490,2610,2610,2610,2610,0
20240927,104400,468953490,2610,2610,2610,2610,0
20240927,104300,468953490,2610,2600,2610,2600,23
20240927,104200,468893680,2600,2600,2600,2600,0
20240927,104100,468893680,2600,2600,2600,2600,5000
20240927,104000,455893680,2605,2620,2620,2605,2709
20240927,103900,448829430,2620,2620,2620,2620,0
20240927,103800,448829430,2620,2620,2620,2620,900
20240927,103700,446471430,2620,2615,2620,2615,511
20240927,103600,445132665,2615,2615,2615,2615,100
20240927,103500,444871165,2610,2610,2610,2610,1
20240927,103400,444868555,2615,2615,2615,2615,0
20240927,103300,444868555,2615,2615,2615,2615,10
20240927,103200,444842405,2615,2610,2615,2610,521
20240927,103100,443482545,2610,2610,2610,2610,200
20240927,103000,442960545,2610,2610,2610,2610,0
20240927,102900,442960545,2610,2595,2610,2595,248
20240927,102800,442313280,2595,2595,2595,2595,0
20240927,102700,442313280,2595,2595,2595,2595,1357
20240927,102600,438791865,2595,2600,2600,2595,920
20240927,102500,436404460,2595,2610,2615,2595,2099
20240927,102400,430946315,2595,2600,2600,2595,1700
20240927,102300,426534475,2600,2600,2600,2600,1
20240927,102200,426531875,2595,2595,2595,2595,37
20240927,102100,426435860,2595,2600,2600,2595,2300
20240927,102000,420466860,2610,2600,2610,2600,97
20240927,101900,420214290,2615,2610,2615,2610,500
20240927,101800,418907820,2610,2610,2615,2600,3077
20240927,101700,410889570,2605,2605,2605,2605,0
20240927,101600,410889570,2605,2605,2605,2605,0
20240927,101500,410889570,2605,2605,2605,2605,0
20240927,101400,410889570,2605,2605,2605,2605,0
20240927,101300,410889570,2605,2605,2605,2605,1400
20240927,101200,407242570,2605,2600,2605,2600,444
20240927,101100,406087670,2600,2605,2610,2600,2076
20240927,101000,400684040,2600,2600,2600,2600,800
20240927,100900,398604040,2600,2605,2605,2600,251
20240927,100800,397951185,2610,2610,2610,2610,0
20240927,100700,397951185,2610,2605,2610,2600,1368
20240927,100600,394390385,2585,2600,2600,2585,753
20240927,100500,392439360,2615,2615,2615,2615,0
20240927,100400,392439360,2615,2610,2615,2610,25
20240927,100300,392374100,2600,2600,2600,2600,0
20240927,100200,392374100,2600,2600,2600,2600,831
20240927,100100,390213500,2600,2590,2600,2590,5234
20240927,100000,376629250,2590,2590,2590,2590,400
20240927,095900,375593250,2590,2580,2590,2580,2272
20240927,095800,369728770,2580,2580,2580,2580,1000
20240927,095700,367148770,2585,2585,2585,2585,100
20240927,095600,366890270,2585,2585,2585,2585,100
20240927,095500,366631770,2585,2585,2585,2585,800
20240927,095400,364563770,2585,2585,2585,2585,0
20240927,095300,364563770,2585,2585,2585,2585,1000
20240927,095200,361978770,2585,2585,2585,2585,0
20240927,095100,361978770,2585,2580,2585,2580,2328
20240927,095000,355972500,2570,2580,2580,2570,2816
20240927,094900,348716580,2580,2580,2580,2575,3200
20240927,094800,340465710,2580,2585,2585,2575,7819
20240927,094700,320293825,2580,2595,2595,2580,2387
20240927,094600,314132880,2580,2595,2595,2580,2197
20240927,094500,308464590,2580,2580,2580,2580,3325
20240927,094400,299886090,2580,2580,2580,2580,1
20240927,094300,299883510,2595,2595,2595,2595,502
20240927,094200,298580820,2585,2585,2585,2585,2420
20240927,094100,292325120,2585,2585,2585,2585,466
20240927,094000,291120510,2575,2575,2575,2575,0
20240927,093900,291120510,2575,2575,2575,2575,0
20240927,093800,291120510,2575,2575,2575,2575,0
20240927,093700,291120510,2575,2575,2575,2575,472
20240927,093600,289905110,2580,2585,2585,2580,91
20240927,093500,289670235,2585,2585,2590,2575,1577
20240927,093400,285603350,2580,2580,2580,2580,10
20240927,093300,285577550,2580,2580,2580,2580,0
20240927,093200,285577550,2580,2580,2580,2580,0
20240927,093100,285577550,2580,2590,2590,2580,839
20240927,093000,283405030,2595,2590,2595,2590,141
20240927,092900,283039150,2595,2595,2595,2595,25
20240927,092800,282974275,2580,2580,2580,2580,2400
20240927,092700,276782275,2580,2590,2590,2580,8043
20240927,092600,256016335,2600,2580,2600,2580,3593
20240927,092500,246740395,2565,2565,2565,2565,105
20240927,092400,246471070,2560,2565,2565,2560,181
20240927,092300,246006955,2565,2595,2595,2555,12759
20240927,092200,213299415,2595,2600,2600,2595,2564
20240927,092100,206634100,2600,2595,2600,2595,2847
20240927,092000,199236060,2595,2580,2595,2550,18413
20240927,091900,152035500,2560,2580,2580,2560,16138
20240927,091800,110643390,2580,2580,2580,2580,0
20240927,091700,110643390,2580,2580,2580,2580,10
20240927,091600,110617590,2580,2575,2580,2575,30
20240927,091500,110540240,2570,2615,2615,2565,25549
20240927,091400,44513910,2620,2620,2620,2620,1248
20240927,091300,41244150,2630,2630,2630,2630,0
20240927,091200,41244150,2630,2610,2630,2610,450
20240927,091100,40060985,2590,2590,2590,2590,0
20240927,091000,40060985,2590,2590,2590,2590,100
20240927,090900,39801985,2610,2610,2610,2610,0
20240927,090800,39801985,2610,2610,2610,2610,0
20240927,090700,39801985,2610,2615,2625,2610,1200
20240927,090600,36666485,2610,2610,2610,2610,139
20240927,090500,36303695,2610,2610,2610,2610,100
20240927,090400,36042695,2630,2625,2630,2625,200
20240927,090300,35517005,2630,2605,2630,2560,1001
20240927,090200,32921350,2600,2655,2655,2600,6890
20240927,090100,14890760,2700,2670,2700,2620,3003
20240927,090000,6908375,2720,2710,2720,2700,2545