KissMeData/469880/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,214800,82050795,2065,2065,2065,2065,2
20240926,214700,82050795,2065,2065,2065,2065,0
20240926,214600,82050795,2065,2065,2065,2065,0
20240926,214500,82050795,2065,2065,2065,2065,0
20240926,214400,82050795,2065,2065,2065,2065,0
20240926,214300,82050795,2065,2065,2065,2065,0
20240926,214200,82050795,2065,2065,2065,2065,0
20240926,214100,82050795,2065,2065,2065,2065,0
20240926,214000,82050795,2065,2065,2065,2065,0
20240926,213900,82050795,2065,2065,2065,2065,0
20240926,213800,82050795,2065,2065,2065,2065,0
20240926,213700,82050795,2065,2065,2065,2065,0
20240926,213600,82050795,2065,2065,2065,2065,0
20240926,213500,82050795,2065,2065,2065,2065,0
20240926,213400,82050795,2065,2065,2065,2065,0
20240926,213300,82050795,2065,2065,2065,2065,0
20240926,213200,82050795,2065,2065,2065,2065,0
20240926,213100,82050795,2065,2065,2065,2065,0
20240926,213000,82050795,2065,2065,2065,2065,0
20240926,212900,82050795,2065,2065,2065,2065,0
20240926,212800,82050795,2065,2065,2065,2065,0
20240926,212700,82050795,2065,2065,2065,2065,0
20240926,212600,82050795,2065,2065,2065,2065,0
20240926,212500,82050795,2065,2065,2065,2065,0
20240926,212400,82050795,2065,2065,2065,2065,0
20240926,212300,82050795,2065,2065,2065,2065,0
20240926,212200,82050795,2065,2065,2065,2065,0
20240926,212100,82050795,2065,2065,2065,2065,0
20240926,212000,82050795,2065,2065,2065,2065,0
20240926,211900,82050795,2065,2065,2065,2065,0
20240926,211800,82050795,2065,2065,2065,2065,2
20240926,211700,82050795,2065,2065,2065,2065,0
20240926,211600,82050795,2065,2065,2065,2065,0
20240926,211500,82050795,2065,2065,2065,2065,0
20240926,211400,82050795,2065,2065,2065,2065,0
20240926,211300,82050795,2065,2065,2065,2065,0
20240926,211200,82050795,2065,2065,2065,2065,0
20240926,211100,82050795,2065,2065,2065,2065,0
20240926,211000,82050795,2065,2065,2065,2065,0
20240926,210900,82050795,2065,2065,2065,2065,0
20240926,210800,82050795,2065,2065,2065,2065,0
20240926,210700,82050795,2065,2065,2065,2065,0
20240926,210600,82050795,2065,2065,2065,2065,0
20240926,210500,82050795,2065,2065,2065,2065,0
20240926,210400,82050795,2065,2065,2065,2065,0
20240926,210300,82050795,2065,2065,2065,2065,0
20240926,210200,82050795,2065,2065,2065,2065,0
20240926,210100,82050795,2065,2065,2065,2065,0
20240926,210000,82050795,2065,2065,2065,2065,0
20240926,205900,82050795,2065,2065,2065,2065,0
20240926,205800,82050795,2065,2065,2065,2065,0
20240926,205700,82050795,2065,2065,2065,2065,0
20240926,205600,82050795,2065,2065,2065,2065,0
20240926,205500,82050795,2065,2065,2065,2065,0
20240926,205400,82050795,2065,2065,2065,2065,0
20240926,205300,82050795,2065,2065,2065,2065,0
20240926,205200,82050795,2065,2065,2065,2065,0
20240926,205100,82050795,2065,2065,2065,2065,0
20240926,205000,82050795,2065,2065,2065,2065,0
20240926,204900,82050795,2065,2065,2065,2065,0
20240926,204800,82050795,2065,2065,2065,2065,2
20240926,204700,82050795,2065,2065,2065,2065,0
20240926,204600,82050795,2065,2065,2065,2065,0
20240926,204500,82050795,2065,2065,2065,2065,0
20240926,204400,82050795,2065,2065,2065,2065,0
20240926,204300,82050795,2065,2065,2065,2065,0
20240926,204200,82050795,2065,2065,2065,2065,0
20240926,204100,82050795,2065,2065,2065,2065,0
20240926,204000,82050795,2065,2065,2065,2065,0
20240926,203900,82050795,2065,2065,2065,2065,0
20240926,203800,82050795,2065,2065,2065,2065,0
20240926,203700,82050795,2065,2065,2065,2065,0
20240926,203600,82050795,2065,2065,2065,2065,0
20240926,203500,82050795,2065,2065,2065,2065,0
20240926,203400,82050795,2065,2065,2065,2065,0
20240926,203300,82050795,2065,2065,2065,2065,0
20240926,203200,82050795,2065,2065,2065,2065,0
20240926,203100,82050795,2065,2065,2065,2065,0
20240926,203000,82050795,2065,2065,2065,2065,0
20240926,202900,82050795,2065,2065,2065,2065,0
20240926,202800,82050795,2065,2065,2065,2065,0
20240926,202700,82050795,2065,2065,2065,2065,0
20240926,202600,82050795,2065,2065,2065,2065,0
20240926,202500,82050795,2065,2065,2065,2065,0
20240926,202400,82050795,2065,2065,2065,2065,0
20240926,202300,82050795,2065,2065,2065,2065,0
20240926,202200,82050795,2065,2065,2065,2065,0
20240926,202100,82050795,2065,2065,2065,2065,0
20240926,202000,82050795,2065,2065,2065,2065,0
20240926,201900,82050795,2065,2065,2065,2065,0
20240926,201800,82050795,2065,2065,2065,2065,2
20240926,201700,82050795,2065,2065,2065,2065,0
20240926,201600,82050795,2065,2065,2065,2065,0
20240926,201500,82050795,2065,2065,2065,2065,0
20240926,201400,82050795,2065,2065,2065,2065,0
20240926,201300,82050795,2065,2065,2065,2065,0
20240926,201200,82050795,2065,2065,2065,2065,0
20240926,201100,82050795,2065,2065,2065,2065,0
20240926,201000,82050795,2065,2065,2065,2065,0
20240926,200900,82050795,2065,2065,2065,2065,0
20240926,200800,82050795,2065,2065,2065,2065,0
20240926,200700,82050795,2065,2065,2065,2065,0
20240926,200600,82050795,2065,2065,2065,2065,0
20240926,200500,82050795,2065,2065,2065,2065,0
20240926,200400,82050795,2065,2065,2065,2065,0
20240926,200300,82050795,2065,2065,2065,2065,0
20240926,200200,82050795,2065,2065,2065,2065,0
20240926,200100,82050795,2065,2065,2065,2065,0
20240926,200000,82050795,2065,2065,2065,2065,0
20240926,195900,82050795,2065,2065,2065,2065,0
20240926,195800,82050795,2065,2065,2065,2065,0
20240926,195700,82050795,2065,2065,2065,2065,0
20240926,195600,82050795,2065,2065,2065,2065,0
20240926,195500,82050795,2065,2065,2065,2065,0
20240926,195400,82050795,2065,2065,2065,2065,0
20240926,195300,82050795,2065,2065,2065,2065,0
20240926,195200,82050795,2065,2065,2065,2065,0
20240926,195100,82050795,2065,2065,2065,2065,0
20240926,195000,82050795,2065,2065,2065,2065,0
20240926,194900,82050795,2065,2065,2065,2065,0
20240926,194800,82050795,2065,2065,2065,2065,2
20240926,194700,82050795,2065,2065,2065,2065,0
20240926,194600,82050795,2065,2065,2065,2065,0
20240926,194500,82050795,2065,2065,2065,2065,0
20240926,194400,82050795,2065,2065,2065,2065,0
20240926,194300,82050795,2065,2065,2065,2065,0
20240926,194200,82050795,2065,2065,2065,2065,0
20240926,194100,82050795,2065,2065,2065,2065,0
20240926,194000,82050795,2065,2065,2065,2065,0
20240926,193900,82050795,2065,2065,2065,2065,0
20240926,193800,82050795,2065,2065,2065,2065,0
20240926,193700,82050795,2065,2065,2065,2065,0
20240926,193600,82050795,2065,2065,2065,2065,0
20240926,193500,82050795,2065,2065,2065,2065,0
20240926,193400,82050795,2065,2065,2065,2065,0
20240926,193300,82050795,2065,2065,2065,2065,0
20240926,193200,82050795,2065,2065,2065,2065,0
20240926,193100,82050795,2065,2065,2065,2065,0
20240926,193000,82050795,2065,2065,2065,2065,0
20240926,192900,82050795,2065,2065,2065,2065,0
20240926,192800,82050795,2065,2065,2065,2065,0
20240926,192700,82050795,2065,2065,2065,2065,0
20240926,192600,82050795,2065,2065,2065,2065,0
20240926,192500,82050795,2065,2065,2065,2065,0
20240926,192400,82050795,2065,2065,2065,2065,0
20240926,192300,82050795,2065,2065,2065,2065,0
20240926,192200,82050795,2065,2065,2065,2065,0
20240926,192100,82050795,2065,2065,2065,2065,0
20240926,192000,82050795,2065,2065,2065,2065,0
20240926,191900,82050795,2065,2065,2065,2065,0
20240926,191800,82050795,2065,2065,2065,2065,2
20240926,191700,82050795,2065,2065,2065,2065,0
20240926,191600,82050795,2065,2065,2065,2065,0
20240926,191500,82050795,2065,2065,2065,2065,0
20240926,191400,82050795,2065,2065,2065,2065,0
20240926,191300,82050795,2065,2065,2065,2065,0
20240926,191200,82050795,2065,2065,2065,2065,0
20240926,191100,82050795,2065,2065,2065,2065,0
20240926,191000,82050795,2065,2065,2065,2065,0
20240926,190900,82050795,2065,2065,2065,2065,0
20240926,190800,82050795,2065,2065,2065,2065,0
20240926,190700,82050795,2065,2065,2065,2065,0
20240926,190600,82050795,2065,2065,2065,2065,0
20240926,190500,82050795,2065,2065,2065,2065,0
20240926,190400,82050795,2065,2065,2065,2065,0
20240926,190300,82050795,2065,2065,2065,2065,0
20240926,190200,82050795,2065,2065,2065,2065,0
20240926,190100,82050795,2065,2065,2065,2065,0
20240926,190000,82050795,2065,2065,2065,2065,0
20240926,185900,82050795,2065,2065,2065,2065,0
20240926,185800,82050795,2065,2065,2065,2065,0
20240926,185700,82050795,2065,2065,2065,2065,0
20240926,185600,82050795,2065,2065,2065,2065,0
20240926,185500,82050795,2065,2065,2065,2065,0
20240926,185400,82050795,2065,2065,2065,2065,0
20240926,185300,82050795,2065,2065,2065,2065,0
20240926,185200,82050795,2065,2065,2065,2065,0
20240926,185100,82050795,2065,2065,2065,2065,0
20240926,185000,82050795,2065,2065,2065,2065,0
20240926,184900,82050795,2065,2065,2065,2065,0
20240926,184800,82050795,2065,2065,2065,2065,2
20240926,184700,82050795,2065,2065,2065,2065,0
20240926,184600,82050795,2065,2065,2065,2065,0
20240926,184500,82050795,2065,2065,2065,2065,0
20240926,184400,82050795,2065,2065,2065,2065,0
20240926,184300,82050795,2065,2065,2065,2065,0
20240926,184200,82050795,2065,2065,2065,2065,0
20240926,184100,82050795,2065,2065,2065,2065,0
20240926,184000,82050795,2065,2065,2065,2065,0
20240926,183900,82050795,2065,2065,2065,2065,0
20240926,183800,82050795,2065,2065,2065,2065,0
20240926,183700,82050795,2065,2065,2065,2065,0
20240926,183600,82050795,2065,2065,2065,2065,0
20240926,183500,82050795,2065,2065,2065,2065,0
20240926,183400,82050795,2065,2065,2065,2065,0
20240926,183300,82050795,2065,2065,2065,2065,0
20240926,183200,82050795,2065,2065,2065,2065,0
20240926,183100,82050795,2065,2065,2065,2065,0
20240926,183000,82050795,2065,2065,2065,2065,0
20240926,182900,82050795,2065,2065,2065,2065,0
20240926,182800,82050795,2065,2065,2065,2065,0
20240926,182700,82050795,2065,2065,2065,2065,0
20240926,182600,82050795,2065,2065,2065,2065,0
20240926,182500,82050795,2065,2065,2065,2065,0
20240926,182400,82050795,2065,2065,2065,2065,0
20240926,182300,82050795,2065,2065,2065,2065,0
20240926,182200,82050795,2065,2065,2065,2065,0
20240926,182100,82050795,2065,2065,2065,2065,0
20240926,182000,82050795,2065,2065,2065,2065,0
20240926,181900,82050795,2065,2065,2065,2065,0
20240926,181800,82050795,2065,2065,2065,2065,2
20240926,181700,82050795,2065,2065,2065,2065,0
20240926,181600,82050795,2065,2065,2065,2065,0
20240926,181500,82050795,2065,2065,2065,2065,0
20240926,181400,82050795,2065,2065,2065,2065,0
20240926,181300,82050795,2065,2065,2065,2065,0
20240926,181200,82050795,2065,2065,2065,2065,0
20240926,181100,82050795,2065,2065,2065,2065,0
20240926,181000,82050795,2065,2065,2065,2065,0
20240926,180900,82050795,2065,2065,2065,2065,0
20240926,180800,82050795,2065,2065,2065,2065,0
20240926,180700,82050795,2065,2065,2065,2065,0
20240926,180600,82050795,2065,2065,2065,2065,0
20240926,180500,82050795,2065,2065,2065,2065,0
20240926,180400,82050795,2065,2065,2065,2065,0
20240926,180300,82050795,2065,2065,2065,2065,0
20240926,180200,82050795,2065,2065,2065,2065,0
20240926,180100,82050795,2065,2065,2065,2065,0
20240926,180000,82050795,2065,2065,2065,2065,0
20240926,175900,82050795,2065,2065,2065,2065,0
20240926,175800,82050795,2065,2065,2065,2065,0
20240926,175700,82050795,2065,2065,2065,2065,0
20240926,175600,82050795,2065,2065,2065,2065,0
20240926,175500,82050795,2065,2065,2065,2065,0
20240926,175400,82050795,2065,2065,2065,2065,0
20240926,175300,82050795,2065,2065,2065,2065,0
20240926,175200,82050795,2065,2065,2065,2065,0
20240926,175100,82050795,2065,2065,2065,2065,0
20240926,175000,82050795,2065,2065,2065,2065,0
20240926,174900,82050795,2065,2065,2065,2065,0
20240926,174800,82050795,2065,2065,2065,2065,2
20240926,174700,82050795,2065,2065,2065,2065,0
20240926,174600,82050795,2065,2065,2065,2065,0
20240926,174500,82050795,2065,2065,2065,2065,0
20240926,174400,82050795,2065,2065,2065,2065,0
20240926,174300,82050795,2065,2065,2065,2065,0
20240926,174200,82050795,2065,2065,2065,2065,0
20240926,174100,82050795,2065,2065,2065,2065,0
20240926,174000,82050795,2065,2065,2065,2065,0
20240926,173900,82050795,2065,2065,2065,2065,0
20240926,173800,82050795,2065,2065,2065,2065,0
20240926,173700,82050795,2065,2065,2065,2065,0
20240926,173600,82050795,2065,2065,2065,2065,0
20240926,173500,82050795,2065,2065,2065,2065,0
20240926,173400,82050795,2065,2065,2065,2065,0
20240926,173300,82050795,2065,2065,2065,2065,0
20240926,173200,82050795,2065,2065,2065,2065,0
20240926,173100,82050795,2065,2065,2065,2065,0
20240926,173000,82050795,2065,2065,2065,2065,0
20240926,172900,82050795,2065,2065,2065,2065,0
20240926,172800,82050795,2065,2065,2065,2065,0
20240926,172700,82050795,2065,2065,2065,2065,0
20240926,172600,82050795,2065,2065,2065,2065,0
20240926,172500,82050795,2065,2065,2065,2065,0
20240926,172400,82050795,2065,2065,2065,2065,0
20240926,172300,82050795,2065,2065,2065,2065,0
20240926,172200,82050795,2065,2065,2065,2065,0
20240926,172100,82050795,2065,2065,2065,2065,0
20240926,172000,82050795,2065,2065,2065,2065,0
20240926,171900,82050795,2065,2065,2065,2065,0
20240926,171800,82050795,2065,2065,2065,2065,2
20240926,171700,82050795,2065,2065,2065,2065,0
20240926,171600,82050795,2065,2065,2065,2065,0
20240926,171500,82050795,2065,2065,2065,2065,0
20240926,171400,82050795,2065,2065,2065,2065,0
20240926,171300,82050795,2065,2065,2065,2065,0
20240926,171200,82050795,2065,2065,2065,2065,0
20240926,171100,82050795,2065,2065,2065,2065,0
20240926,171000,82050795,2065,2065,2065,2065,0
20240926,170900,82050795,2065,2065,2065,2065,0
20240926,170800,82050795,2065,2065,2065,2065,0
20240926,170700,82050795,2065,2065,2065,2065,0
20240926,170600,82050795,2065,2065,2065,2065,0
20240926,170500,82050795,2065,2065,2065,2065,0
20240926,170400,82050795,2065,2065,2065,2065,0
20240926,170300,82050795,2065,2065,2065,2065,0
20240926,170200,82050795,2065,2065,2065,2065,0
20240926,170100,82050795,2065,2065,2065,2065,0
20240926,170000,82050795,2065,2065,2065,2065,0
20240926,165900,82050795,2065,2065,2065,2065,0
20240926,165800,82050795,2065,2065,2065,2065,0
20240926,165700,82050795,2065,2065,2065,2065,0
20240926,165600,82050795,2065,2065,2065,2065,0
20240926,165500,82050795,2065,2065,2065,2065,0
20240926,165400,82050795,2065,2065,2065,2065,0
20240926,165300,82050795,2065,2065,2065,2065,0
20240926,165200,82050795,2065,2065,2065,2065,0
20240926,165100,82050795,2065,2065,2065,2065,0
20240926,165000,82050795,2065,2065,2065,2065,0
20240926,164900,82050795,2065,2065,2065,2065,0
20240926,164800,82050795,2065,2065,2065,2065,2
20240926,164700,82050795,2065,2065,2065,2065,0
20240926,164600,82050795,2065,2065,2065,2065,0
20240926,164500,82050795,2065,2065,2065,2065,0
20240926,164400,82050795,2065,2065,2065,2065,0
20240926,164300,82050795,2065,2065,2065,2065,0
20240926,164200,82050795,2065,2065,2065,2065,0
20240926,164100,82050795,2065,2065,2065,2065,0
20240926,164000,82050795,2065,2065,2065,2065,0
20240926,163900,82050795,2065,2065,2065,2065,0
20240926,163800,82050795,2065,2065,2065,2065,0
20240926,163700,82050795,2065,2065,2065,2065,0
20240926,163600,82050795,2065,2065,2065,2065,0
20240926,163500,82050795,2065,2065,2065,2065,0
20240926,163400,82050795,2065,2065,2065,2065,0
20240926,163300,82050795,2065,2065,2065,2065,0
20240926,163200,82050795,2065,2065,2065,2065,0
20240926,163100,82050795,2065,2065,2065,2065,0
20240926,163000,82050795,2065,2065,2065,2065,0
20240926,162900,82050795,2065,2065,2065,2065,0
20240926,162800,82050795,2065,2065,2065,2065,0
20240926,162700,82050795,2065,2065,2065,2065,0
20240926,162600,82050795,2065,2065,2065,2065,0
20240926,162500,82050795,2065,2065,2065,2065,0
20240926,162400,82050795,2065,2065,2065,2065,0
20240926,162300,82050795,2065,2065,2065,2065,0
20240926,162200,82050795,2065,2065,2065,2065,0
20240926,162100,82050795,2065,2065,2065,2065,0
20240926,162000,82050795,2065,2065,2065,2065,0
20240926,161900,82050795,2065,2065,2065,2065,0
20240926,161800,82050795,2065,2065,2065,2065,2
20240926,161700,82050795,2065,2065,2065,2065,0
20240926,161600,82050795,2065,2065,2065,2065,0
20240926,161500,82050795,2065,2065,2065,2065,0
20240926,161400,82050795,2065,2065,2065,2065,0
20240926,161300,82050795,2065,2065,2065,2065,0
20240926,161200,82050795,2065,2065,2065,2065,0
20240926,161100,82050795,2065,2065,2065,2065,0
20240926,161000,82050795,2065,2065,2065,2065,0
20240926,160900,82050795,2065,2065,2065,2065,0
20240926,160800,82050795,2065,2065,2065,2065,0
20240926,160700,82050795,2065,2065,2065,2065,0
20240926,160600,82050795,2065,2065,2065,2065,0
20240926,160500,82050795,2065,2065,2065,2065,0
20240926,160400,82050795,2065,2065,2065,2065,0
20240926,160300,82050795,2065,2065,2065,2065,0
20240926,160200,82050795,2065,2065,2065,2065,0
20240926,160100,82050795,2065,2065,2065,2065,0
20240926,160000,82050795,2065,2065,2065,2065,0
20240926,155900,82050795,2065,2065,2065,2065,0
20240926,155800,82050795,2065,2065,2065,2065,0
20240926,155700,82050795,2065,2065,2065,2065,0
20240926,155600,82050795,2065,2065,2065,2065,0
20240926,155500,82050795,2065,2065,2065,2065,0
20240926,155400,82050795,2065,2065,2065,2065,0
20240926,155300,82050795,2065,2065,2065,2065,0
20240926,155200,82050795,2065,2065,2065,2065,0
20240926,155100,82050795,2065,2065,2065,2065,0
20240926,155000,82050795,2065,2065,2065,2065,0
20240926,154900,82050795,2065,2065,2065,2065,0
20240926,154800,82050795,2065,2065,2065,2065,2
20240926,154700,82050795,2065,2065,2065,2065,0
20240926,154600,82050795,2065,2065,2065,2065,0
20240926,154500,82050795,2065,2065,2065,2065,0
20240926,154400,82050795,2065,2065,2065,2065,0
20240926,154300,82050795,2065,2065,2065,2065,0
20240926,154200,82050795,2065,2065,2065,2065,0
20240926,154100,82050795,2065,2065,2065,2065,0
20240926,154000,82050795,2065,2065,2065,2065,0
20240926,153900,82050795,2065,2065,2065,2065,0
20240926,153800,82050795,2065,2065,2065,2065,0
20240926,153700,82050795,2065,2065,2065,2065,0
20240926,153600,82050795,2065,2065,2065,2065,0
20240926,153500,82050795,2065,2065,2065,2065,0
20240926,153400,82050795,2065,2065,2065,2065,0
20240926,153300,82050795,2065,2065,2065,2065,0
20240926,153200,82050795,2065,2065,2065,2065,0
20240926,153100,82050795,2065,2065,2065,2065,0
20240926,153000,82050795,2065,2065,2065,2065,0
20240926,152900,82050795,2065,2065,2065,2065,0
20240926,152800,82050795,2065,2065,2065,2065,0
20240926,152700,82050795,2065,2065,2065,2065,0
20240926,152600,82050795,2065,2065,2065,2065,0
20240926,152500,82050795,2065,2065,2065,2065,0
20240926,152400,82050795,2065,2065,2065,2065,0
20240926,152300,82050795,2065,2065,2065,2065,0
20240926,152200,82050795,2065,2065,2065,2065,0
20240926,152100,82050795,2065,2065,2065,2065,0
20240926,152000,82050795,2065,2065,2065,2065,0
20240926,151900,82050795,2065,2065,2065,2065,2
20240926,151800,82046665,2055,2055,2055,2055,0
20240926,151700,82046665,2055,2055,2055,2055,0
20240926,151600,82046665,2055,2055,2055,2055,0
20240926,151500,82046665,2055,2055,2055,2055,0
20240926,151400,82046665,2055,2055,2055,2055,0
20240926,151300,82046665,2055,2055,2055,2055,0
20240926,151200,82046665,2055,2055,2055,2055,30
20240926,151100,81985015,2055,2055,2055,2055,0
20240926,151000,81985015,2055,2055,2055,2055,0
20240926,150900,81985015,2055,2055,2055,2055,0
20240926,150800,81985015,2055,2055,2055,2055,0
20240926,150700,81985015,2055,2055,2055,2055,0
20240926,150600,81985015,2055,2055,2055,2055,0
20240926,150500,81985015,2055,2055,2055,2055,0
20240926,150400,81985015,2055,2055,2055,2055,0
20240926,150300,81985015,2055,2055,2055,2055,0
20240926,150200,81985015,2055,2055,2055,2055,0
20240926,150100,81985015,2055,2055,2055,2055,0
20240926,150000,81985015,2055,2070,2070,2055,340
20240926,145900,81281515,2055,2055,2055,2055,0
20240926,145800,81281515,2055,2070,2070,2055,298
20240926,145700,80664955,2065,2060,2065,2060,28
20240926,145600,80607235,2060,2055,2060,2055,34
20240926,145500,80537295,2055,2055,2055,2055,20
20240926,145400,80496195,2070,2070,2070,2070,268
20240926,145300,79941435,2065,2060,2065,2060,53
20240926,145200,79832090,2055,2065,2065,2055,25
20240926,145100,79780665,2055,2055,2055,2055,20
20240926,145000,79739565,2070,2060,2070,2060,320
20240926,144900,79077790,2055,2055,2055,2055,0
20240926,144800,79077790,2055,2055,2055,2055,20
20240926,144700,79036690,2055,2070,2070,2055,240
20240926,144600,78540325,2065,2060,2065,2060,110
20240926,144500,78313275,2055,2055,2055,2055,20
20240926,144400,78272175,2055,2055,2055,2055,0
20240926,144300,78272175,2055,2070,2070,2055,235
20240926,144200,77786025,2065,2060,2065,2060,105
20240926,144100,77569300,2055,2055,2055,2055,20
20240926,144000,77528200,2055,2055,2055,2055,20
20240926,143900,77487100,2070,2065,2070,2065,301
20240926,143800,76864460,2060,2060,2060,2060,20
20240926,143700,76823260,2055,2055,2055,2055,20
20240926,143600,76782160,2055,2070,2070,2055,339
20240926,143500,76080730,2065,2055,2065,2055,21
20240926,143400,76037565,2055,2055,2055,2055,0
20240926,143300,76037565,2055,2055,2055,2055,20
20240926,143200,75996465,2070,2065,2070,2065,317
20240926,143100,75340450,2065,2055,2065,2055,23
20240926,143000,75293155,2055,2055,2055,2055,20
20240926,142900,75252055,2070,2070,2070,2070,0
20240926,142800,75252055,2070,2065,2070,2065,320
20240926,142700,74590915,2055,2055,2055,2055,20
20240926,142600,74549815,2055,2055,2055,2055,20
20240926,142500,74508715,2065,2060,2065,2060,320
20240926,142400,73848015,2050,2050,2050,2050,0
20240926,142300,73848015,2050,2050,2050,2050,20
20240926,142200,73807015,2050,2060,2060,2050,2630
20240926,142100,68399615,2060,2070,2070,2060,341
20240926,142000,67693945,2060,2060,2060,2060,20
20240926,141900,67652745,2060,2060,2060,2060,0
20240926,141800,67652745,2060,2060,2060,2060,20
20240926,141700,67611545,2060,2070,2070,2060,340
20240926,141600,66907945,2060,2060,2060,2060,20
20240926,141500,66866745,2060,2060,2060,2060,20
20240926,141400,66825545,2060,2060,2060,2060,0
20240926,141300,66825545,2060,2070,2070,2060,341
20240926,141200,66119875,2060,2060,2060,2060,20
20240926,141100,66078675,2065,2060,2065,2060,24
20240926,141000,66029215,2070,2065,2070,2065,320
20240926,140900,65366915,2060,2060,2060,2060,0
20240926,140800,65366915,2060,2060,2060,2060,20
20240926,140700,65325715,2060,2060,2060,2060,20
20240926,140600,65284515,2070,2065,2070,2065,319
20240926,140500,64624285,2065,2060,2065,2060,21
20240926,140400,64581020,2060,2060,2060,2060,0
20240926,140300,64581020,2060,2060,2060,2060,20
20240926,140200,64539820,2070,2065,2070,2065,321
20240926,140100,63875480,2060,2060,2060,2060,20
20240926,140000,63834280,2060,2060,2060,2060,20
20240926,135900,63793080,2070,2070,2070,2070,300
20240926,135800,63172080,2065,2065,2065,2065,20
20240926,135700,63130780,2060,2060,2060,2060,20
20240926,135600,63089580,2060,2060,2060,2060,20
20240926,135500,63048380,2070,2065,2070,2065,305
20240926,135400,62417130,2065,2065,2065,2065,15
20240926,135300,62386155,2060,2060,2060,2060,20
20240926,135200,62344955,2060,2060,2060,2060,20
20240926,135100,62303755,2070,2065,2070,2065,320
20240926,135000,61641455,2060,2060,2060,2060,20
20240926,134900,61600255,2060,2060,2060,2060,0
20240926,134800,61600255,2060,2070,2070,2060,330
20240926,134700,60917355,2065,2060,2065,2060,30
20240926,134600,60855505,2060,2060,2060,2060,20
20240926,134500,60814305,2060,2060,2060,2060,20
20240926,134400,60773105,2070,2070,2070,2070,320
20240926,134300,60110705,2060,2060,2060,2060,20
20240926,134200,60069505,2060,2060,2060,2060,20
20240926,134100,60028305,2060,2060,2060,2060,20
20240926,134000,59987105,2070,2060,2070,2060,340
20240926,133900,59283505,2060,2060,2060,2060,0
20240926,133800,59283505,2060,2060,2060,2060,20
20240926,133700,59242305,2060,2070,2070,2060,340
20240926,133600,58538705,2060,2060,2060,2060,20
20240926,133500,58497505,2060,2060,2060,2060,20
20240926,133400,58456305,2060,2060,2060,2060,0
20240926,133300,58456305,2060,2065,2070,2060,340
20240926,133200,57752725,2060,2060,2060,2060,20
20240926,133100,57711525,2060,2060,2060,2060,20
20240926,133000,57670325,2060,2070,2070,2060,340
20240926,132900,56966725,2060,2060,2060,2060,0
20240926,132800,56966725,2060,2060,2060,2060,20
20240926,132700,56925525,2060,2060,2060,2060,20
20240926,132600,56884325,2070,2065,2070,2065,319
20240926,132500,56224095,2065,2060,2065,2060,21
20240926,132400,56180830,2060,2060,2060,2060,0
20240926,132300,56180830,2060,2060,2060,2060,20
20240926,132200,56139630,2070,2065,2070,2065,321
20240926,132100,55475275,2060,2060,2060,2060,20
20240926,132000,55434075,2070,2070,2070,2070,0
20240926,131900,55434075,2070,2070,2070,2070,0
20240926,131800,55434075,2070,2070,2070,2070,0
20240926,131700,55434075,2070,2065,2070,2065,320
20240926,131600,54771775,2070,2070,2070,2070,0
20240926,131500,54771775,2070,2070,2070,2070,0
20240926,131400,54771775,2070,2070,2070,2070,320
20240926,131300,54109375,2070,2070,2070,2070,0
20240926,131200,54109375,2070,2070,2070,2070,0
20240926,131100,54109375,2070,2070,2070,2070,0
20240926,131000,54109375,2070,2070,2070,2070,320
20240926,130900,53446975,2070,2070,2070,2070,0
20240926,130800,53446975,2070,2070,2070,2070,0
20240926,130700,53446975,2070,2070,2070,2070,320
20240926,130600,52784575,2070,2070,2070,2070,0
20240926,130500,52784575,2070,2070,2070,2070,0
20240926,130400,52784575,2070,2070,2070,2070,0
20240926,130300,52784575,2070,2070,2070,2070,320
20240926,130200,52122175,2070,2070,2070,2070,0
20240926,130100,52122175,2070,2070,2070,2070,0
20240926,130000,52122175,2070,2070,2070,2070,0
20240926,125900,52122175,2070,2065,2070,2065,321
20240926,125800,51457855,2070,2070,2070,2070,0
20240926,125700,51457855,2070,2070,2070,2070,0
20240926,125600,51457855,2070,2065,2070,2065,320
20240926,125500,50795560,2070,2070,2070,2070,0
20240926,125400,50795560,2070,2070,2070,2070,0
20240926,125300,50795560,2070,2070,2070,2070,0
20240926,125200,50795560,2070,2065,2070,2065,320
20240926,125100,50133220,2070,2070,2070,2070,0
20240926,125000,50133220,2070,2070,2070,2070,0
20240926,124900,50133220,2070,2070,2070,2070,0
20240926,124800,50133220,2070,2070,2070,2070,320
20240926,124700,49470820,2070,2070,2070,2070,0
20240926,124600,49470820,2070,2070,2070,2070,0
20240926,124500,49470820,2070,2070,2070,2070,320
20240926,124400,48808420,2070,2070,2070,2070,0
20240926,124300,48808420,2070,2070,2070,2070,0
20240926,124200,48808420,2070,2070,2070,2070,0
20240926,124100,48808420,2070,2070,2070,2070,320
20240926,124000,48146020,2070,2070,2070,2070,0
20240926,123900,48146020,2070,2070,2070,2070,0
20240926,123800,48146020,2070,2070,2070,2070,320
20240926,123700,47483620,2070,2070,2070,2070,0
20240926,123600,47483620,2070,2070,2070,2070,0
20240926,123500,47483620,2070,2070,2070,2070,0
20240926,123400,47483620,2070,2070,2070,2070,320
20240926,123300,46821220,2070,2070,2070,2070,0
20240926,123200,46821220,2070,2070,2070,2070,0
20240926,123100,46821220,2070,2070,2070,2070,251
20240926,123000,46301650,2065,2065,2065,2065,69
20240926,122900,46159165,2065,2065,2065,2065,0
20240926,122800,46159165,2065,2065,2065,2065,0
20240926,122700,46159165,2065,2065,2065,2065,320
20240926,122600,45498365,2065,2065,2065,2065,0
20240926,122500,45498365,2065,2065,2065,2065,0
20240926,122400,45498365,2065,2065,2065,2065,0
20240926,122300,45498365,2065,2065,2065,2065,320
20240926,122200,44837565,2065,2065,2065,2065,0
20240926,122100,44837565,2065,2065,2065,2065,0
20240926,122000,44837565,2065,2065,2065,2065,0
20240926,121900,44837565,2065,2065,2065,2065,320
20240926,121800,44176765,2065,2065,2065,2065,0
20240926,121700,44176765,2065,2065,2065,2065,0
20240926,121600,44176765,2065,2065,2065,2065,320
20240926,121500,43515965,2065,2065,2065,2065,0
20240926,121400,43515965,2065,2065,2065,2065,0
20240926,121300,43515965,2065,2065,2065,2065,0
20240926,121200,43515965,2065,2065,2065,2065,320
20240926,121100,42855165,2065,2065,2065,2065,0
20240926,121000,42855165,2065,2065,2065,2065,0
20240926,120900,42855165,2065,2065,2065,2065,0
20240926,120800,42855165,2065,2065,2065,2065,320
20240926,120700,42194365,2065,2065,2065,2065,0
20240926,120600,42194365,2065,2065,2065,2065,0
20240926,120500,42194365,2065,2065,2065,2065,320
20240926,120400,41533565,2065,2065,2065,2065,0
20240926,120300,41533565,2065,2065,2065,2065,0
20240926,120200,41533565,2065,2065,2065,2065,0
20240926,120100,41533565,2065,2065,2065,2065,320
20240926,120000,40872765,2065,2065,2065,2065,0
20240926,115900,40872765,2065,2065,2065,2065,0
20240926,115800,40872765,2065,2065,2065,2065,321
20240926,115700,40209900,2065,2065,2065,2065,0
20240926,115600,40209900,2065,2065,2065,2065,0
20240926,115500,40209900,2065,2065,2065,2065,0
20240926,115400,40209900,2065,2065,2065,2065,320
20240926,115300,39549100,2065,2065,2065,2065,0
20240926,115200,39549100,2065,2065,2065,2065,0
20240926,115100,39549100,2065,2065,2065,2065,0
20240926,115000,39549100,2065,2065,2065,2065,320
20240926,114900,38888300,2065,2065,2065,2065,0
20240926,114800,38888300,2065,2065,2065,2065,0
20240926,114700,38888300,2065,2070,2070,2065,1733
20240926,114600,35308055,2070,2070,2070,2070,0
20240926,114500,35308055,2070,2070,2070,2070,0
20240926,114400,35308055,2070,2070,2070,2070,0
20240926,114300,35308055,2070,2070,2070,2070,320
20240926,114200,34645655,2070,2070,2070,2070,0
20240926,114100,34645655,2070,2070,2070,2070,0
20240926,114000,34645655,2070,2070,2070,2070,0
20240926,113900,34645655,2070,2070,2070,2070,320
20240926,113800,33983255,2070,2070,2070,2070,0
20240926,113700,33983255,2070,2070,2070,2070,0
20240926,113600,33983255,2070,2070,2070,2070,320
20240926,113500,33320855,2070,2070,2070,2070,0
20240926,113400,33320855,2070,2070,2070,2070,0
20240926,113300,33320855,2070,2070,2070,2070,0
20240926,113200,33320855,2070,2070,2070,2070,320
20240926,113100,32658455,2070,2070,2070,2070,0
20240926,113000,32658455,2070,2070,2070,2070,0
20240926,112900,32658455,2070,2070,2070,2070,0
20240926,112800,32658455,2070,2070,2070,2070,320
20240926,112700,31996055,2070,2070,2070,2070,0
20240926,112600,31996055,2070,2070,2070,2070,0
20240926,112500,31996055,2070,2070,2070,2070,320
20240926,112400,31333655,2070,2070,2070,2070,0
20240926,112300,31333655,2070,2070,2070,2070,0
20240926,112200,31333655,2070,2070,2070,2070,0
20240926,112100,31333655,2070,2070,2070,2070,320
20240926,112000,30671255,2070,2070,2070,2070,0
20240926,111900,30671255,2070,2070,2070,2070,0
20240926,111800,30671255,2070,2070,2070,2070,320
20240926,111700,30008855,2070,2070,2070,2070,0
20240926,111600,30008855,2070,2070,2070,2070,0
20240926,111500,30008855,2070,2070,2070,2070,320
20240926,111400,29346455,2065,2065,2065,2065,100
20240926,111300,29139955,2065,2065,2065,2065,3
20240926,111200,29133760,2065,2065,2065,2065,0
20240926,111100,29133760,2065,2065,2065,2065,87
20240926,111000,28954105,2070,2070,2070,2070,320
20240926,110900,28291705,2070,2070,2070,2070,0
20240926,110800,28291705,2070,2070,2070,2070,0
20240926,110700,28291705,2070,2070,2070,2070,321
20240926,110600,27627235,2070,2070,2070,2070,0
20240926,110500,27627235,2070,2070,2070,2070,0
20240926,110400,27627235,2070,2070,2070,2070,0
20240926,110300,27627235,2070,2070,2070,2070,320
20240926,110200,26964835,2070,2070,2070,2070,0
20240926,110100,26964835,2070,2070,2070,2070,0
20240926,110000,26964835,2070,2070,2070,2070,0
20240926,105900,26964835,2070,2070,2070,2070,320
20240926,105800,26302435,2070,2070,2070,2070,0
20240926,105700,26302435,2070,2070,2070,2070,0
20240926,105600,26302435,2070,2070,2070,2070,320
20240926,105500,25640035,2070,2070,2070,2070,0
20240926,105400,25640035,2070,2070,2070,2070,0
20240926,105300,25640035,2070,2070,2070,2070,0
20240926,105200,25640035,2070,2070,2070,2070,320
20240926,105100,24977635,2070,2070,2070,2070,0
20240926,105000,24977635,2070,2070,2070,2070,0
20240926,104900,24977635,2070,2070,2070,2070,320
20240926,104800,24315235,2070,2070,2070,2070,0
20240926,104700,24315235,2070,2070,2070,2070,0
20240926,104600,24315235,2070,2070,2070,2070,0
20240926,104500,24315235,2070,2070,2070,2070,320
20240926,104400,23652835,2070,2070,2070,2070,0
20240926,104300,23652835,2070,2070,2070,2070,0
20240926,104200,23652835,2070,2070,2070,2070,0
20240926,104100,23652835,2070,2070,2070,2070,320
20240926,104000,22990435,2070,2070,2070,2070,0
20240926,103900,22990435,2070,2070,2070,2070,0
20240926,103800,22990435,2070,2070,2070,2070,320
20240926,103700,22328035,2070,2070,2070,2070,0
20240926,103600,22328035,2070,2070,2070,2070,0
20240926,103500,22328035,2070,2070,2070,2070,0
20240926,103400,22328035,2070,2070,2070,2070,320
20240926,103300,21665635,2070,2070,2070,2070,0
20240926,103200,21665635,2070,2070,2070,2070,0
20240926,103100,21665635,2070,2070,2070,2070,0
20240926,103000,21665635,2070,2070,2070,2070,320
20240926,102900,21003235,2070,2070,2070,2070,2000
20240926,102800,16863235,2070,2070,2070,2070,0
20240926,102700,16863235,2070,2070,2070,2070,320
20240926,102600,16200835,2075,2075,2075,2075,0
20240926,102500,16200835,2075,2075,2075,2075,0
20240926,102400,16200835,2075,2075,2075,2075,0
20240926,102300,16200835,2075,2075,2075,2075,320
20240926,102200,15536835,2075,2075,2075,2075,0
20240926,102100,15536835,2075,2075,2075,2075,0
20240926,102000,15536835,2075,2075,2075,2075,0
20240926,101900,15536835,2075,2075,2075,2075,320
20240926,101800,14872835,2075,2075,2075,2075,0
20240926,101700,14872835,2075,2075,2075,2075,30
20240926,101600,14810585,2075,2070,2075,2070,321
20240926,101500,14144520,2075,2075,2075,2075,0
20240926,101400,14144520,2075,2075,2075,2075,0
20240926,101300,14144520,2075,2075,2075,2075,0
20240926,101200,14144520,2075,2075,2075,2075,320
20240926,101100,13480520,2075,2075,2075,2075,0
20240926,101000,13480520,2075,2075,2075,2075,0
20240926,100900,13480520,2075,2075,2075,2075,321
20240926,100800,12814445,2075,2075,2075,2075,0
20240926,100700,12814445,2075,2075,2075,2075,0
20240926,100600,12814445,2075,2075,2075,2075,0
20240926,100500,12814445,2075,2075,2075,2075,320
20240926,100400,12150445,2075,2075,2075,2075,0
20240926,100300,12150445,2075,2075,2075,2075,0
20240926,100200,12150445,2075,2075,2075,2075,0
20240926,100100,12150445,2075,2070,2075,2070,320
20240926,100000,11486475,2075,2075,2075,2075,0
20240926,095900,11486475,2075,2075,2075,2075,0
20240926,095800,11486475,2075,2075,2075,2075,320
20240926,095700,10822475,2070,2070,2070,2070,0
20240926,095600,10822475,2070,2070,2070,2070,0
20240926,095500,10822475,2070,2070,2070,2070,0
20240926,095400,10822475,2070,2070,2070,2070,320
20240926,095300,10160075,2070,2070,2070,2070,0
20240926,095200,10160075,2070,2070,2070,2070,278
20240926,095100,9584615,2065,2065,2065,2065,3
20240926,095000,9578420,2060,2060,2060,2060,59
20240926,094900,9456880,2065,2070,2070,2065,328
20240926,094800,8777960,2065,2065,2065,2065,2
20240926,094700,8773830,2045,2045,2045,2045,0
20240926,094600,8773830,2045,2045,2045,2045,74
20240926,094500,8622500,2070,2070,2070,2070,0
20240926,094400,8622500,2070,2070,2070,2070,0
20240926,094300,8622500,2070,2070,2070,2070,320
20240926,094200,7960100,2070,2070,2070,2070,0
20240926,094100,7960100,2070,2070,2070,2070,0
20240926,094000,7960100,2070,2070,2070,2070,1
20240926,093900,7958030,2070,2065,2070,2065,330
20240926,093800,7274950,2065,2065,2065,2065,0
20240926,093700,7274950,2065,2065,2065,2065,0
20240926,093600,7274950,2065,2060,2065,2060,320
20240926,093500,6614155,2065,2065,2065,2065,0
20240926,093400,6614155,2065,2065,2065,2065,0
20240926,093300,6614155,2065,2065,2065,2065,0
20240926,093200,6614155,2065,2060,2065,2060,320
20240926,093100,5953360,2065,2065,2065,2065,0
20240926,093000,5953360,2065,2065,2065,2065,0
20240926,092900,5953360,2065,2065,2065,2065,321
20240926,092800,5290495,2065,2065,2065,2065,0
20240926,092700,5290495,2065,2065,2065,2065,0
20240926,092600,5290495,2065,2065,2065,2065,0
20240926,092500,5290495,2065,2065,2065,2065,320
20240926,092400,4629695,2065,2065,2065,2065,0
20240926,092300,4629695,2065,2065,2065,2065,0
20240926,092200,4629695,2065,2065,2065,2065,0
20240926,092100,4629695,2065,2065,2065,2065,320
20240926,092000,3968895,2065,2065,2065,2065,0
20240926,091900,3968895,2065,2065,2065,2065,0
20240926,091800,3968895,2065,2065,2065,2065,321
20240926,091700,3306030,2065,2065,2065,2065,0
20240926,091600,3306030,2065,2065,2065,2065,0
20240926,091500,3306030,2065,2065,2065,2065,0
20240926,091400,3306030,2065,2065,2065,2065,320
20240926,091300,2645230,2065,2065,2065,2065,0
20240926,091200,2645230,2065,2065,2065,2065,0
20240926,091100,2645230,2065,2065,2065,2065,0
20240926,091000,2645230,2065,2065,2065,2065,320
20240926,090900,1984430,2065,2065,2065,2065,0
20240926,090800,1984430,2065,2065,2065,2065,0
20240926,090700,1984430,2065,2065,2065,2065,320
20240926,090600,1323630,2065,2065,2065,2065,0
20240926,090500,1323630,2065,2065,2065,2065,0
20240926,090400,1323630,2065,2065,2065,2065,0
20240926,090300,1323630,2065,2065,2065,2065,321
20240926,090200,660765,2065,2065,2065,2065,0
20240926,090100,660765,2065,2060,2065,2060,319
20240926,090000,2050,2050,2050,2050,2050,1