KissMeData/241520/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,205300,97438505,2890,2890,2890,2890,200
20240924,205200,97438505,2890,2890,2890,2890,0
20240924,205100,97438505,2890,2890,2890,2890,0
20240924,205000,97438505,2890,2890,2890,2890,0
20240924,204900,97438505,2890,2890,2890,2890,0
20240924,204800,97438505,2890,2890,2890,2890,0
20240924,204700,97438505,2890,2890,2890,2890,0
20240924,204600,97438505,2890,2890,2890,2890,0
20240924,204500,97438505,2890,2890,2890,2890,0
20240924,204400,97438505,2890,2890,2890,2890,0
20240924,204300,97438505,2890,2890,2890,2890,0
20240924,204200,97438505,2890,2890,2890,2890,0
20240924,204100,97438505,2890,2890,2890,2890,0
20240924,204000,97438505,2890,2890,2890,2890,0
20240924,203900,97438505,2890,2890,2890,2890,0
20240924,203800,97438505,2890,2890,2890,2890,0
20240924,203700,97438505,2890,2890,2890,2890,0
20240924,203600,97438505,2890,2890,2890,2890,0
20240924,203500,97438505,2890,2890,2890,2890,0
20240924,203400,97438505,2890,2890,2890,2890,0
20240924,203300,97438505,2890,2890,2890,2890,0
20240924,203200,97438505,2890,2890,2890,2890,0
20240924,203100,97438505,2890,2890,2890,2890,0
20240924,203000,97438505,2890,2890,2890,2890,0
20240924,202900,97438505,2890,2890,2890,2890,0
20240924,202800,97438505,2890,2890,2890,2890,0
20240924,202700,97438505,2890,2890,2890,2890,0
20240924,202600,97438505,2890,2890,2890,2890,0
20240924,202500,97438505,2890,2890,2890,2890,0
20240924,202400,97438505,2890,2890,2890,2890,0
20240924,202300,97438505,2890,2890,2890,2890,200
20240924,202200,97438505,2890,2890,2890,2890,0
20240924,202100,97438505,2890,2890,2890,2890,0
20240924,202000,97438505,2890,2890,2890,2890,0
20240924,201900,97438505,2890,2890,2890,2890,0
20240924,201800,97438505,2890,2890,2890,2890,0
20240924,201700,97438505,2890,2890,2890,2890,0
20240924,201600,97438505,2890,2890,2890,2890,0
20240924,201500,97438505,2890,2890,2890,2890,0
20240924,201400,97438505,2890,2890,2890,2890,0
20240924,201300,97438505,2890,2890,2890,2890,0
20240924,201200,97438505,2890,2890,2890,2890,0
20240924,201100,97438505,2890,2890,2890,2890,0
20240924,201000,97438505,2890,2890,2890,2890,0
20240924,200900,97438505,2890,2890,2890,2890,0
20240924,200800,97438505,2890,2890,2890,2890,0
20240924,200700,97438505,2890,2890,2890,2890,0
20240924,200600,97438505,2890,2890,2890,2890,0
20240924,200500,97438505,2890,2890,2890,2890,0
20240924,200400,97438505,2890,2890,2890,2890,0
20240924,200300,97438505,2890,2890,2890,2890,0
20240924,200200,97438505,2890,2890,2890,2890,0
20240924,200100,97438505,2890,2890,2890,2890,0
20240924,200000,97438505,2890,2890,2890,2890,0
20240924,195900,97438505,2890,2890,2890,2890,0
20240924,195800,97438505,2890,2890,2890,2890,0
20240924,195700,97438505,2890,2890,2890,2890,0
20240924,195600,97438505,2890,2890,2890,2890,0
20240924,195500,97438505,2890,2890,2890,2890,0
20240924,195400,97438505,2890,2890,2890,2890,0
20240924,195300,97438505,2890,2890,2890,2890,200
20240924,195200,97438505,2890,2890,2890,2890,0
20240924,195100,97438505,2890,2890,2890,2890,0
20240924,195000,97438505,2890,2890,2890,2890,0
20240924,194900,97438505,2890,2890,2890,2890,0
20240924,194800,97438505,2890,2890,2890,2890,0
20240924,194700,97438505,2890,2890,2890,2890,0
20240924,194600,97438505,2890,2890,2890,2890,0
20240924,194500,97438505,2890,2890,2890,2890,0
20240924,194400,97438505,2890,2890,2890,2890,0
20240924,194300,97438505,2890,2890,2890,2890,0
20240924,194200,97438505,2890,2890,2890,2890,0
20240924,194100,97438505,2890,2890,2890,2890,0
20240924,194000,97438505,2890,2890,2890,2890,0
20240924,193900,97438505,2890,2890,2890,2890,0
20240924,193800,97438505,2890,2890,2890,2890,0
20240924,193700,97438505,2890,2890,2890,2890,0
20240924,193600,97438505,2890,2890,2890,2890,0
20240924,193500,97438505,2890,2890,2890,2890,0
20240924,193400,97438505,2890,2890,2890,2890,0
20240924,193300,97438505,2890,2890,2890,2890,0
20240924,193200,97438505,2890,2890,2890,2890,0
20240924,193100,97438505,2890,2890,2890,2890,0
20240924,193000,97438505,2890,2890,2890,2890,0
20240924,192900,97438505,2890,2890,2890,2890,0
20240924,192800,97438505,2890,2890,2890,2890,0
20240924,192700,97438505,2890,2890,2890,2890,0
20240924,192600,97438505,2890,2890,2890,2890,0
20240924,192500,97438505,2890,2890,2890,2890,0
20240924,192400,97438505,2890,2890,2890,2890,0
20240924,192300,97438505,2890,2890,2890,2890,200
20240924,192200,97438505,2890,2890,2890,2890,0
20240924,192100,97438505,2890,2890,2890,2890,0
20240924,192000,97438505,2890,2890,2890,2890,0
20240924,191900,97438505,2890,2890,2890,2890,0
20240924,191800,97438505,2890,2890,2890,2890,0
20240924,191700,97438505,2890,2890,2890,2890,0
20240924,191600,97438505,2890,2890,2890,2890,0
20240924,191500,97438505,2890,2890,2890,2890,0
20240924,191400,97438505,2890,2890,2890,2890,0
20240924,191300,97438505,2890,2890,2890,2890,0
20240924,191200,97438505,2890,2890,2890,2890,0
20240924,191100,97438505,2890,2890,2890,2890,0
20240924,191000,97438505,2890,2890,2890,2890,0
20240924,190900,97438505,2890,2890,2890,2890,0
20240924,190800,97438505,2890,2890,2890,2890,0
20240924,190700,97438505,2890,2890,2890,2890,0
20240924,190600,97438505,2890,2890,2890,2890,0
20240924,190500,97438505,2890,2890,2890,2890,0
20240924,190400,97438505,2890,2890,2890,2890,0
20240924,190300,97438505,2890,2890,2890,2890,0
20240924,190200,97438505,2890,2890,2890,2890,0
20240924,190100,97438505,2890,2890,2890,2890,0
20240924,190000,97438505,2890,2890,2890,2890,0
20240924,185900,97438505,2890,2890,2890,2890,0
20240924,185800,97438505,2890,2890,2890,2890,0
20240924,185700,97438505,2890,2890,2890,2890,0
20240924,185600,97438505,2890,2890,2890,2890,0
20240924,185500,97438505,2890,2890,2890,2890,0
20240924,185400,97438505,2890,2890,2890,2890,0
20240924,185300,97438505,2890,2890,2890,2890,200
20240924,185200,97438505,2890,2890,2890,2890,0
20240924,185100,97438505,2890,2890,2890,2890,0
20240924,185000,97438505,2890,2890,2890,2890,0
20240924,184900,97438505,2890,2890,2890,2890,0
20240924,184800,97438505,2890,2890,2890,2890,0
20240924,184700,97438505,2890,2890,2890,2890,0
20240924,184600,97438505,2890,2890,2890,2890,0
20240924,184500,97438505,2890,2890,2890,2890,0
20240924,184400,97438505,2890,2890,2890,2890,0
20240924,184300,97438505,2890,2890,2890,2890,0
20240924,184200,97438505,2890,2890,2890,2890,0
20240924,184100,97438505,2890,2890,2890,2890,0
20240924,184000,97438505,2890,2890,2890,2890,0
20240924,183900,97438505,2890,2890,2890,2890,0
20240924,183800,97438505,2890,2890,2890,2890,0
20240924,183700,97438505,2890,2890,2890,2890,0
20240924,183600,97438505,2890,2890,2890,2890,0
20240924,183500,97438505,2890,2890,2890,2890,0
20240924,183400,97438505,2890,2890,2890,2890,0
20240924,183300,97438505,2890,2890,2890,2890,0
20240924,183200,97438505,2890,2890,2890,2890,0
20240924,183100,97438505,2890,2890,2890,2890,0
20240924,183000,97438505,2890,2890,2890,2890,0
20240924,182900,97438505,2890,2890,2890,2890,0
20240924,182800,97438505,2890,2890,2890,2890,0
20240924,182700,97438505,2890,2890,2890,2890,0
20240924,182600,97438505,2890,2890,2890,2890,0
20240924,182500,97438505,2890,2890,2890,2890,0
20240924,182400,97438505,2890,2890,2890,2890,0
20240924,182300,97438505,2890,2890,2890,2890,200
20240924,182200,97438505,2890,2890,2890,2890,0
20240924,182100,97438505,2890,2890,2890,2890,0
20240924,182000,97438505,2890,2890,2890,2890,0
20240924,181900,97438505,2890,2890,2890,2890,0
20240924,181800,97438505,2890,2890,2890,2890,0
20240924,181700,97438505,2890,2890,2890,2890,0
20240924,181600,97438505,2890,2890,2890,2890,0
20240924,181500,97438505,2890,2890,2890,2890,0
20240924,181400,97438505,2890,2890,2890,2890,0
20240924,181300,97438505,2890,2890,2890,2890,0
20240924,181200,97438505,2890,2890,2890,2890,0
20240924,181100,97438505,2890,2890,2890,2890,0
20240924,181000,97438505,2890,2890,2890,2890,0
20240924,180900,97438505,2890,2890,2890,2890,0
20240924,180800,97438505,2890,2890,2890,2890,0
20240924,180700,97438505,2890,2890,2890,2890,0
20240924,180600,97438505,2890,2890,2890,2890,0
20240924,180500,97438505,2890,2890,2890,2890,0
20240924,180400,97438505,2890,2890,2890,2890,0
20240924,180300,97438505,2890,2890,2890,2890,0
20240924,180200,97438505,2890,2890,2890,2890,0
20240924,180100,97438505,2890,2890,2890,2890,0
20240924,180000,97438505,2890,2890,2890,2890,0
20240924,175900,97438505,2890,2890,2890,2890,0
20240924,175800,97438505,2890,2890,2890,2890,0
20240924,175700,97438505,2890,2890,2890,2890,0
20240924,175600,97438505,2890,2890,2890,2890,0
20240924,175500,97438505,2890,2890,2890,2890,0
20240924,175400,97438505,2890,2890,2890,2890,0
20240924,175300,97438505,2890,2890,2890,2890,200
20240924,175200,97438505,2890,2890,2890,2890,0
20240924,175100,97438505,2890,2890,2890,2890,0
20240924,175000,97438505,2890,2890,2890,2890,0
20240924,174900,97438505,2890,2890,2890,2890,0
20240924,174800,97438505,2890,2890,2890,2890,0
20240924,174700,97438505,2890,2890,2890,2890,0
20240924,174600,97438505,2890,2890,2890,2890,0
20240924,174500,97438505,2890,2890,2890,2890,0
20240924,174400,97438505,2890,2890,2890,2890,0
20240924,174300,97438505,2890,2890,2890,2890,0
20240924,174200,97438505,2890,2890,2890,2890,0
20240924,174100,97438505,2890,2890,2890,2890,0
20240924,174000,97438505,2890,2890,2890,2890,0
20240924,173900,97438505,2890,2890,2890,2890,0
20240924,173800,97438505,2890,2890,2890,2890,0
20240924,173700,97438505,2890,2890,2890,2890,0
20240924,173600,97438505,2890,2890,2890,2890,0
20240924,173500,97438505,2890,2890,2890,2890,0
20240924,173400,97438505,2890,2890,2890,2890,0
20240924,173300,97438505,2890,2890,2890,2890,0
20240924,173200,97438505,2890,2890,2890,2890,0
20240924,173100,97438505,2890,2890,2890,2890,0
20240924,173000,97438505,2890,2890,2890,2890,0
20240924,172900,97438505,2890,2890,2890,2890,0
20240924,172800,97438505,2890,2890,2890,2890,0
20240924,172700,97438505,2890,2890,2890,2890,0
20240924,172600,97438505,2890,2890,2890,2890,0
20240924,172500,97438505,2890,2890,2890,2890,0
20240924,172400,97438505,2890,2890,2890,2890,0
20240924,172300,97438505,2890,2890,2890,2890,200
20240924,172200,97438505,2890,2890,2890,2890,0
20240924,172100,97438505,2890,2890,2890,2890,0
20240924,172000,97438505,2890,2890,2890,2890,0
20240924,171900,97438505,2890,2890,2890,2890,0
20240924,171800,97438505,2890,2890,2890,2890,0
20240924,171700,97438505,2890,2890,2890,2890,0
20240924,171600,97438505,2890,2890,2890,2890,0
20240924,171500,97438505,2890,2890,2890,2890,0
20240924,171400,97438505,2890,2890,2890,2890,0
20240924,171300,97438505,2890,2890,2890,2890,0
20240924,171200,97438505,2890,2890,2890,2890,0
20240924,171100,97438505,2890,2890,2890,2890,0
20240924,171000,97438505,2890,2890,2890,2890,0
20240924,170900,97438505,2890,2890,2890,2890,0
20240924,170800,97438505,2890,2890,2890,2890,0
20240924,170700,97438505,2890,2890,2890,2890,0
20240924,170600,97438505,2890,2890,2890,2890,0
20240924,170500,97438505,2890,2890,2890,2890,0
20240924,170400,97438505,2890,2890,2890,2890,0
20240924,170300,97438505,2890,2890,2890,2890,0
20240924,170200,97438505,2890,2890,2890,2890,0
20240924,170100,97438505,2890,2890,2890,2890,0
20240924,170000,97438505,2890,2890,2890,2890,0
20240924,165900,97438505,2890,2890,2890,2890,0
20240924,165800,97438505,2890,2890,2890,2890,0
20240924,165700,97438505,2890,2890,2890,2890,0
20240924,165600,97438505,2890,2890,2890,2890,0
20240924,165500,97438505,2890,2890,2890,2890,0
20240924,165400,97438505,2890,2890,2890,2890,0
20240924,165300,97438505,2890,2890,2890,2890,200
20240924,165200,97438505,2890,2890,2890,2890,0
20240924,165100,97438505,2890,2890,2890,2890,0
20240924,165000,97438505,2890,2890,2890,2890,0
20240924,164900,97438505,2890,2890,2890,2890,0
20240924,164800,97438505,2890,2890,2890,2890,0
20240924,164700,97438505,2890,2890,2890,2890,0
20240924,164600,97438505,2890,2890,2890,2890,0
20240924,164500,97438505,2890,2890,2890,2890,0
20240924,164400,97438505,2890,2890,2890,2890,0
20240924,164300,97438505,2890,2890,2890,2890,0
20240924,164200,97438505,2890,2890,2890,2890,0
20240924,164100,97438505,2890,2890,2890,2890,0
20240924,164000,97438505,2890,2890,2890,2890,0
20240924,163900,97438505,2890,2890,2890,2890,0
20240924,163800,97438505,2890,2890,2890,2890,0
20240924,163700,97438505,2890,2890,2890,2890,0
20240924,163600,97438505,2890,2890,2890,2890,0
20240924,163500,97438505,2890,2890,2890,2890,0
20240924,163400,97438505,2890,2890,2890,2890,0
20240924,163300,97438505,2890,2890,2890,2890,0
20240924,163200,97438505,2890,2890,2890,2890,0
20240924,163100,97438505,2890,2890,2890,2890,0
20240924,163000,97438505,2890,2890,2890,2890,0
20240924,162900,97438505,2890,2890,2890,2890,0
20240924,162800,97438505,2890,2890,2890,2890,0
20240924,162700,97438505,2890,2890,2890,2890,0
20240924,162600,97438505,2890,2890,2890,2890,0
20240924,162500,97438505,2890,2890,2890,2890,0
20240924,162400,97438505,2890,2890,2890,2890,0
20240924,162300,97438505,2890,2890,2890,2890,200
20240924,162200,97438505,2890,2890,2890,2890,0
20240924,162100,97438505,2890,2890,2890,2890,0
20240924,162000,97438505,2890,2890,2890,2890,0
20240924,161900,97438505,2890,2890,2890,2890,0
20240924,161800,97438505,2890,2890,2890,2890,0
20240924,161700,97438505,2890,2890,2890,2890,0
20240924,161600,97438505,2890,2890,2890,2890,0
20240924,161500,97438505,2890,2890,2890,2890,0
20240924,161400,97438505,2890,2890,2890,2890,0
20240924,161300,97438505,2890,2890,2890,2890,0
20240924,161200,97438505,2890,2890,2890,2890,0
20240924,161100,97438505,2890,2890,2890,2890,0
20240924,161000,97438505,2890,2890,2890,2890,0
20240924,160900,97438505,2890,2890,2890,2890,0
20240924,160800,97438505,2890,2890,2890,2890,0
20240924,160700,97438505,2890,2890,2890,2890,0
20240924,160600,97438505,2890,2890,2890,2890,0
20240924,160500,97438505,2890,2890,2890,2890,0
20240924,160400,97438505,2890,2890,2890,2890,0
20240924,160300,97438505,2890,2890,2890,2890,0
20240924,160200,97438505,2890,2890,2890,2890,0
20240924,160100,97438505,2890,2890,2890,2890,0
20240924,160000,97438505,2890,2890,2890,2890,0
20240924,155900,97438505,2890,2890,2890,2890,0
20240924,155800,97438505,2890,2890,2890,2890,0
20240924,155700,97438505,2890,2890,2890,2890,0
20240924,155600,97438505,2890,2890,2890,2890,0
20240924,155500,97438505,2890,2890,2890,2890,0
20240924,155400,97438505,2890,2890,2890,2890,0
20240924,155300,97438505,2890,2890,2890,2890,200
20240924,155200,97438505,2890,2890,2890,2890,0
20240924,155100,97438505,2890,2890,2890,2890,0
20240924,155000,97438505,2890,2890,2890,2890,0
20240924,154900,97438505,2890,2890,2890,2890,0
20240924,154800,97438505,2890,2890,2890,2890,0
20240924,154700,97438505,2890,2890,2890,2890,0
20240924,154600,97438505,2890,2890,2890,2890,0
20240924,154500,97438505,2890,2890,2890,2890,0
20240924,154400,97438505,2890,2890,2890,2890,0
20240924,154300,97438505,2890,2890,2890,2890,0
20240924,154200,97438505,2890,2890,2890,2890,0
20240924,154100,97438505,2890,2890,2890,2890,0
20240924,154000,97438505,2890,2890,2890,2890,0
20240924,153900,97438505,2890,2890,2890,2890,0
20240924,153800,97438505,2890,2890,2890,2890,0
20240924,153700,97438505,2890,2890,2890,2890,0
20240924,153600,97438505,2890,2890,2890,2890,0
20240924,153500,97438505,2890,2890,2890,2890,0
20240924,153400,97438505,2890,2890,2890,2890,0
20240924,153300,97438505,2890,2890,2890,2890,0
20240924,153200,97438505,2890,2890,2890,2890,0
20240924,153100,97438505,2890,2890,2890,2890,0
20240924,153000,97438505,2890,2890,2890,2890,200
20240924,152900,96860505,2865,2865,2865,2865,0
20240924,152800,96860505,2865,2865,2865,2865,0
20240924,152700,96860505,2865,2865,2865,2865,0
20240924,152600,96860505,2865,2865,2865,2865,0
20240924,152500,96860505,2865,2865,2865,2865,0
20240924,152400,96860505,2865,2865,2865,2865,0
20240924,152300,96860505,2865,2865,2865,2865,0
20240924,152200,96860505,2865,2865,2865,2865,0
20240924,152100,96860505,2865,2865,2865,2865,0
20240924,152000,96860505,2865,2865,2865,2865,0
20240924,151900,96860505,2865,2865,2865,2865,0
20240924,151800,96860505,2865,2865,2865,2865,0
20240924,151700,96860505,2865,2865,2865,2865,0
20240924,151600,96860505,2865,2865,2865,2865,0
20240924,151500,96860505,2865,2865,2865,2865,0
20240924,151400,96860505,2865,2865,2865,2865,10
20240924,151300,96831855,2860,2860,2860,2860,0
20240924,151200,96831855,2860,2860,2860,2860,0
20240924,151100,96831855,2860,2860,2860,2860,0
20240924,151000,96831855,2860,2860,2860,2860,5
20240924,150900,96817555,2865,2865,2865,2865,0
20240924,150800,96817555,2865,2865,2865,2865,0
20240924,150700,96817555,2865,2865,2865,2865,5
20240924,150600,96803230,2865,2865,2865,2865,0
20240924,150500,96803230,2865,2865,2865,2865,0
20240924,150400,96803230,2865,2865,2865,2865,0
20240924,150300,96803230,2865,2865,2865,2865,0
20240924,150200,96803230,2865,2865,2865,2865,0
20240924,150100,96803230,2865,2865,2865,2865,0
20240924,150000,96803230,2865,2865,2865,2865,0
20240924,145900,96803230,2865,2865,2865,2865,0
20240924,145800,96803230,2865,2865,2865,2865,0
20240924,145700,96803230,2865,2865,2865,2865,0
20240924,145600,96803230,2865,2865,2865,2865,0
20240924,145500,96803230,2865,2865,2865,2865,0
20240924,145400,96803230,2865,2865,2865,2865,0
20240924,145300,96803230,2865,2865,2865,2865,0
20240924,145200,96803230,2865,2865,2865,2865,0
20240924,145100,96803230,2865,2865,2865,2865,0
20240924,145000,96803230,2865,2865,2865,2865,0
20240924,144900,96803230,2865,2865,2865,2865,0
20240924,144800,96803230,2865,2865,2865,2865,0
20240924,144700,96803230,2865,2865,2865,2865,0
20240924,144600,96803230,2865,2865,2865,2865,1
20240924,144500,96800365,2840,2840,2840,2840,0
20240924,144400,96800365,2840,2840,2840,2840,0
20240924,144300,96800365,2840,2840,2840,2840,0
20240924,144200,96800365,2840,2840,2840,2840,8
20240924,144100,96777645,2860,2860,2860,2860,0
20240924,144000,96777645,2860,2860,2860,2860,0
20240924,143900,96777645,2860,2855,2860,2855,30
20240924,143800,96691850,2860,2860,2860,2860,0
20240924,143700,96691850,2860,2860,2860,2860,0
20240924,143600,96691850,2860,2860,2860,2860,0
20240924,143500,96691850,2860,2860,2860,2860,5
20240924,143400,96677550,2825,2860,2860,2825,6158
20240924,143300,79208570,2865,2865,2865,2865,0
20240924,143200,79208570,2865,2865,2865,2865,0
20240924,143100,79208570,2865,2865,2865,2865,0
20240924,143000,79208570,2865,2865,2865,2865,0
20240924,142900,79208570,2865,2865,2865,2865,0
20240924,142800,79208570,2865,2865,2865,2865,42
20240924,142700,79088240,2865,2865,2865,2865,800
20240924,142600,76796240,2865,2865,2865,2865,0
20240924,142500,76796240,2865,2865,2865,2865,0
20240924,142400,76796240,2865,2865,2865,2865,0
20240924,142300,76796240,2865,2865,2865,2865,0
20240924,142200,76796240,2865,2865,2865,2865,0
20240924,142100,76796240,2865,2865,2865,2865,0
20240924,142000,76796240,2865,2865,2865,2865,0
20240924,141900,76796240,2865,2865,2865,2865,0
20240924,141800,76796240,2865,2865,2865,2865,0
20240924,141700,76796240,2865,2865,2865,2865,0
20240924,141600,76796240,2865,2865,2865,2865,158
20240924,141500,76343570,2865,2865,2865,2865,0
20240924,141400,76343570,2865,2865,2865,2865,0
20240924,141300,76343570,2865,2865,2865,2865,0
20240924,141200,76343570,2865,2865,2865,2865,0
20240924,141100,76343570,2865,2865,2865,2865,42
20240924,141000,76223240,2865,2865,2865,2865,0
20240924,140900,76223240,2865,2865,2865,2865,0
20240924,140800,76223240,2865,2865,2865,2865,0
20240924,140700,76223240,2865,2865,2865,2865,0
20240924,140600,76223240,2865,2865,2865,2865,0
20240924,140500,76223240,2865,2865,2865,2865,0
20240924,140400,76223240,2865,2865,2865,2865,5
20240924,140300,76208915,2865,2865,2865,2865,922
20240924,140200,73567385,2865,2865,2865,2865,0
20240924,140100,73567385,2865,2865,2865,2865,0
20240924,140000,73567385,2865,2865,2865,2865,1
20240924,135900,73564520,2880,2880,2880,2880,0
20240924,135800,73564520,2880,2880,2880,2880,1
20240924,135700,73561640,2855,2880,2880,2855,113
20240924,135600,73236275,2880,2880,2880,2880,0
20240924,135500,73236275,2880,2880,2880,2880,1
20240924,135400,73233395,2870,2870,2870,2870,0
20240924,135300,73233395,2870,2870,2870,2870,0
20240924,135200,73233395,2870,2870,2870,2870,0
20240924,135100,73233395,2870,2870,2870,2870,0
20240924,135000,73233395,2870,2875,2875,2870,1000
20240924,134900,70360895,2875,2875,2875,2875,500
20240924,134800,68923395,2875,2875,2875,2875,0
20240924,134700,68923395,2875,2875,2875,2875,0
20240924,134600,68923395,2875,2875,2875,2875,12
20240924,134500,68888895,2875,2875,2875,2875,0
20240924,134400,68888895,2875,2875,2875,2875,0
20240924,134300,68888895,2875,2875,2875,2875,0
20240924,134200,68888895,2875,2865,2875,2865,3
20240924,134100,68880285,2860,2860,2860,2860,302
20240924,134000,68016565,2855,2855,2855,2855,0
20240924,133900,68016565,2855,2855,2855,2855,0
20240924,133800,68016565,2855,2855,2855,2855,0
20240924,133700,68016565,2855,2855,2855,2855,0
20240924,133600,68016565,2855,2855,2855,2855,0
20240924,133500,68016565,2855,2855,2855,2855,22
20240924,133400,67953755,2855,2855,2855,2855,0
20240924,133300,67953755,2855,2855,2855,2855,0
20240924,133200,67953755,2855,2855,2855,2855,0
20240924,133100,67953755,2855,2855,2855,2855,0
20240924,133000,67953755,2855,2855,2855,2855,240
20240924,132900,67268555,2850,2850,2850,2850,35
20240924,132800,67168805,2855,2855,2855,2855,0
20240924,132700,67168805,2855,2855,2855,2855,0
20240924,132600,67168805,2855,2855,2855,2855,0
20240924,132500,67168805,2855,2855,2855,2855,16
20240924,132400,67123125,2855,2855,2855,2855,300
20240924,132300,66266625,2855,2855,2855,2855,0
20240924,132200,66266625,2855,2855,2855,2855,0
20240924,132100,66266625,2855,2855,2855,2855,456
20240924,132000,64964745,2860,2860,2860,2860,0
20240924,131900,64964745,2860,2860,2860,2860,0
20240924,131800,64964745,2860,2860,2860,2860,0
20240924,131700,64964745,2860,2860,2860,2860,0
20240924,131600,64964745,2860,2860,2860,2860,0
20240924,131500,64964745,2860,2860,2860,2860,0
20240924,131400,64964745,2860,2860,2860,2860,0
20240924,131300,64964745,2860,2860,2860,2860,0
20240924,131200,64964745,2860,2860,2860,2860,0
20240924,131100,64964745,2860,2860,2860,2860,0
20240924,131000,64964745,2860,2860,2860,2860,0
20240924,130900,64964745,2860,2860,2860,2860,0
20240924,130800,64964745,2860,2860,2860,2860,0
20240924,130700,64964745,2860,2860,2860,2860,0
20240924,130600,64964745,2860,2860,2860,2860,0
20240924,130500,64964745,2860,2860,2860,2860,0
20240924,130400,64964745,2860,2860,2860,2860,0
20240924,130300,64964745,2860,2860,2860,2860,0
20240924,130200,64964745,2860,2860,2860,2860,0
20240924,130100,64964745,2860,2860,2860,2860,0
20240924,130000,64964745,2860,2860,2860,2860,0
20240924,125900,64964745,2860,2860,2860,2860,0
20240924,125800,64964745,2860,2860,2860,2860,0
20240924,125700,64964745,2860,2860,2860,2860,0
20240924,125600,64964745,2860,2860,2860,2860,0
20240924,125500,64964745,2860,2860,2860,2860,0
20240924,125400,64964745,2860,2860,2860,2860,0
20240924,125300,64964745,2860,2860,2860,2860,0
20240924,125200,64964745,2860,2860,2860,2860,0
20240924,125100,64964745,2860,2860,2860,2860,0
20240924,125000,64964745,2860,2860,2860,2860,0
20240924,124900,64964745,2860,2860,2860,2860,0
20240924,124800,64964745,2860,2860,2860,2860,0
20240924,124700,64964745,2860,2860,2860,2860,0
20240924,124600,64964745,2860,2860,2860,2860,0
20240924,124500,64964745,2860,2860,2860,2860,0
20240924,124400,64964745,2860,2860,2860,2860,0
20240924,124300,64964745,2860,2860,2860,2860,0
20240924,124200,64964745,2860,2860,2860,2860,0
20240924,124100,64964745,2860,2860,2860,2860,0
20240924,124000,64964745,2860,2860,2860,2860,0
20240924,123900,64964745,2860,2860,2860,2860,0
20240924,123800,64964745,2860,2860,2860,2860,0
20240924,123700,64964745,2860,2860,2860,2860,0
20240924,123600,64964745,2860,2860,2860,2860,0
20240924,123500,64964745,2860,2860,2860,2860,0
20240924,123400,64964745,2860,2860,2860,2860,0
20240924,123300,64964745,2860,2860,2860,2860,0
20240924,123200,64964745,2860,2860,2860,2860,0
20240924,123100,64964745,2860,2860,2860,2860,0
20240924,123000,64964745,2860,2860,2860,2860,1
20240924,122900,64961885,2860,2860,2860,2860,0
20240924,122800,64961885,2860,2860,2860,2860,0
20240924,122700,64961885,2860,2860,2860,2860,0
20240924,122600,64961885,2860,2860,2860,2860,0
20240924,122500,64961885,2860,2860,2860,2860,0
20240924,122400,64961885,2860,2860,2860,2860,0
20240924,122300,64961885,2860,2860,2860,2860,0
20240924,122200,64961885,2860,2860,2860,2860,0
20240924,122100,64961885,2860,2860,2860,2860,0
20240924,122000,64961885,2860,2860,2860,2860,0
20240924,121900,64961885,2860,2845,2860,2845,3338
20240924,121800,55417095,2845,2845,2845,2845,0
20240924,121700,55417095,2845,2845,2845,2845,0
20240924,121600,55417095,2845,2845,2845,2845,50
20240924,121500,55274845,2845,2845,2845,2845,0
20240924,121400,55274845,2845,2845,2845,2845,0
20240924,121300,55274845,2845,2845,2845,2845,0
20240924,121200,55274845,2845,2845,2845,2845,0
20240924,121100,55274845,2845,2845,2845,2845,0
20240924,121000,55274845,2845,2845,2845,2845,0
20240924,120900,55274845,2845,2845,2845,2845,0
20240924,120800,55274845,2845,2845,2845,2845,0
20240924,120700,55274845,2845,2845,2845,2845,0
20240924,120600,55274845,2845,2845,2845,2845,0
20240924,120500,55274845,2845,2845,2845,2845,0
20240924,120400,55274845,2845,2845,2845,2845,0
20240924,120300,55274845,2845,2845,2845,2845,0
20240924,120200,55274845,2845,2845,2845,2845,0
20240924,120100,55274845,2845,2845,2845,2845,0
20240924,120000,55274845,2845,2845,2845,2845,0
20240924,115900,55274845,2845,2845,2845,2845,100
20240924,115800,54990345,2840,2840,2840,2840,0
20240924,115700,54990345,2840,2840,2840,2840,137
20240924,115600,54601265,2830,2845,2845,2830,7500
20240924,115500,33348860,2865,2865,2865,2865,0
20240924,115400,33348860,2865,2865,2865,2865,0
20240924,115300,33348860,2865,2865,2865,2865,0
20240924,115200,33348860,2865,2865,2865,2865,0
20240924,115100,33348860,2865,2865,2865,2865,0
20240924,115000,33348860,2865,2865,2865,2865,0
20240924,114900,33348860,2865,2865,2865,2865,0
20240924,114800,33348860,2865,2865,2865,2865,0
20240924,114700,33348860,2865,2865,2865,2865,0
20240924,114600,33348860,2865,2865,2865,2865,0
20240924,114500,33348860,2865,2865,2865,2865,0
20240924,114400,33348860,2865,2865,2865,2865,0
20240924,114300,33348860,2865,2865,2865,2865,0
20240924,114200,33348860,2865,2865,2865,2865,0
20240924,114100,33348860,2865,2865,2865,2865,0
20240924,114000,33348860,2865,2865,2865,2865,0
20240924,113900,33348860,2865,2865,2865,2865,0
20240924,113800,33348860,2865,2865,2865,2865,0
20240924,113700,33348860,2865,2865,2865,2865,1
20240924,113600,33345995,2860,2860,2860,2860,0
20240924,113500,33345995,2860,2860,2860,2860,0
20240924,113400,33345995,2860,2860,2860,2860,0
20240924,113300,33345995,2860,2860,2860,2860,0
20240924,113200,33345995,2860,2860,2860,2860,0
20240924,113100,33345995,2860,2860,2860,2860,0
20240924,113000,33345995,2860,2860,2860,2860,0
20240924,112900,33345995,2860,2860,2860,2860,0
20240924,112800,33345995,2860,2860,2860,2860,0
20240924,112700,33345995,2860,2860,2860,2860,0
20240924,112600,33345995,2860,2860,2860,2860,10
20240924,112500,33317395,2860,2860,2860,2860,0
20240924,112400,33317395,2860,2860,2860,2860,1
20240924,112300,33314535,2845,2845,2845,2845,0
20240924,112200,33314535,2845,2845,2845,2845,0
20240924,112100,33314535,2845,2845,2845,2845,0
20240924,112000,33314535,2845,2845,2845,2845,0
20240924,111900,33314535,2845,2845,2845,2845,0
20240924,111800,33314535,2845,2845,2845,2845,0
20240924,111700,33314535,2845,2845,2845,2845,0
20240924,111600,33314535,2845,2845,2845,2845,0
20240924,111500,33314535,2845,2850,2850,2845,13
20240924,111400,33277545,2860,2860,2860,2860,1
20240924,111300,33274685,2850,2850,2850,2850,0
20240924,111200,33274685,2850,2850,2850,2850,0
20240924,111100,33274685,2850,2850,2850,2850,1099
20240924,111000,30142535,2835,2835,2835,2835,0
20240924,110900,30142535,2835,2835,2835,2835,0
20240924,110800,30142535,2835,2835,2835,2835,0
20240924,110700,30142535,2835,2835,2835,2835,150
20240924,110600,29717285,2830,2830,2830,2830,0
20240924,110500,29717285,2830,2830,2830,2830,0
20240924,110400,29717285,2830,2830,2830,2830,0
20240924,110300,29717285,2830,2830,2830,2830,0
20240924,110200,29717285,2830,2830,2830,2830,90
20240924,110100,29462585,2830,2830,2830,2830,0
20240924,110000,29462585,2830,2835,2835,2830,250
20240924,105900,28754915,2835,2835,2835,2835,0
20240924,105800,28754915,2835,2835,2835,2835,0
20240924,105700,28754915,2835,2835,2835,2835,0
20240924,105600,28754915,2835,2835,2835,2835,0
20240924,105500,28754915,2835,2835,2835,2835,0
20240924,105400,28754915,2835,2835,2835,2835,266
20240924,105300,28000805,2850,2850,2850,2850,0
20240924,105200,28000805,2850,2850,2850,2850,0
20240924,105100,28000805,2850,2850,2850,2850,0
20240924,105000,28000805,2850,2850,2850,2850,702
20240924,104900,26000105,2850,2850,2850,2850,0
20240924,104800,26000105,2850,2850,2850,2850,0
20240924,104700,26000105,2850,2850,2850,2850,10
20240924,104600,25971605,2850,2845,2850,2845,30
20240924,104500,25886195,2850,2850,2850,2850,0
20240924,104400,25886195,2850,2850,2850,2850,0
20240924,104300,25886195,2850,2850,2850,2850,0
20240924,104200,25886195,2850,2850,2850,2850,1
20240924,104100,25883345,2850,2850,2850,2850,0
20240924,104000,25883345,2850,2850,2850,2850,0
20240924,103900,25883345,2850,2850,2850,2850,0
20240924,103800,25883345,2850,2850,2850,2850,0
20240924,103700,25883345,2850,2850,2850,2850,64
20240924,103600,25700945,2850,2850,2850,2850,0
20240924,103500,25700945,2850,2850,2850,2850,1
20240924,103400,25698095,2825,2840,2840,2825,1366
20240924,103300,21830065,2845,2845,2845,2845,599
20240924,103200,20125910,2850,2850,2850,2850,0
20240924,103100,20125910,2850,2850,2850,2850,198
20240924,103000,19561610,2850,2850,2850,2850,390
20240924,102900,18450110,2875,2875,2875,2875,0
20240924,102800,18450110,2875,2875,2875,2875,0
20240924,102700,18450110,2875,2875,2875,2875,0
20240924,102600,18450110,2875,2875,2875,2875,0
20240924,102500,18450110,2875,2855,2875,2855,2
20240924,102400,18444380,2850,2850,2850,2850,0
20240924,102300,18444380,2850,2850,2850,2850,0
20240924,102200,18444380,2850,2850,2850,2850,0
20240924,102100,18444380,2850,2850,2850,2850,50
20240924,102000,18301880,2850,2850,2850,2850,0
20240924,101900,18301880,2850,2850,2850,2850,0
20240924,101800,18301880,2850,2850,2850,2850,0
20240924,101700,18301880,2850,2850,2850,2850,0
20240924,101600,18301880,2850,2850,2850,2850,0
20240924,101500,18301880,2850,2850,2850,2850,0
20240924,101400,18301880,2850,2850,2850,2850,100
20240924,101300,18016880,2875,2875,2875,2875,5
20240924,101200,18002505,2855,2855,2855,2855,0
20240924,101100,18002505,2855,2855,2855,2855,0
20240924,101000,18002505,2855,2855,2855,2855,0
20240924,100900,18002505,2855,2855,2855,2855,0
20240924,100800,18002505,2855,2855,2855,2855,600
20240924,100700,16289505,2870,2870,2870,2870,0
20240924,100600,16289505,2870,2870,2870,2870,66
20240924,100500,16100085,2870,2870,2870,2870,1
20240924,100400,16097215,2850,2850,2850,2850,600
20240924,100300,14387215,2850,2850,2850,2850,300
20240924,100200,13532215,2870,2850,2870,2850,392
20240924,100100,12414915,2855,2855,2855,2855,0
20240924,100000,12414915,2855,2860,2860,2855,150
20240924,095900,11986565,2855,2855,2855,2855,0
20240924,095800,11986565,2855,2855,2855,2855,0
20240924,095700,11986565,2855,2855,2855,2855,0
20240924,095600,11986565,2855,2855,2855,2855,0
20240924,095500,11986565,2855,2855,2855,2855,0
20240924,095400,11986565,2855,2855,2855,2855,0
20240924,095300,11986565,2855,2855,2855,2855,0
20240924,095200,11986565,2855,2855,2855,2855,0
20240924,095100,11986565,2855,2855,2855,2855,0
20240924,095000,11986565,2855,2855,2855,2855,0
20240924,094900,11986565,2855,2875,2875,2855,2478
20240924,094800,4898880,2875,2875,2875,2875,0
20240924,094700,4898880,2875,2875,2875,2875,189
20240924,094600,4355505,2865,2865,2865,2865,0
20240924,094500,4355505,2865,2865,2865,2865,350
20240924,094400,3352755,2875,2875,2875,2875,0
20240924,094300,3352755,2875,2875,2875,2875,0
20240924,094200,3352755,2875,2875,2875,2875,0
20240924,094100,3352755,2875,2875,2875,2875,5
20240924,094000,3338380,2875,2875,2875,2875,9
20240924,093900,3312505,2875,2875,2875,2875,2
20240924,093800,3306755,2875,2875,2875,2875,1
20240924,093700,3303880,2875,2875,2875,2875,10
20240924,093600,3275130,2875,2875,2875,2875,0
20240924,093500,3275130,2875,2875,2875,2875,0
20240924,093400,3275130,2875,2875,2875,2875,0
20240924,093300,3275130,2875,2875,2875,2875,0
20240924,093200,3275130,2875,2875,2875,2875,3
20240924,093100,3266505,2855,2855,2855,2855,0
20240924,093000,3266505,2855,2855,2855,2855,0
20240924,092900,3266505,2855,2855,2855,2855,0
20240924,092800,3266505,2855,2855,2855,2855,0
20240924,092700,3266505,2855,2855,2855,2855,0
20240924,092600,3266505,2855,2855,2855,2855,0
20240924,092500,3266505,2855,2855,2855,2855,0
20240924,092400,3266505,2855,2855,2855,2855,0
20240924,092300,3266505,2855,2855,2855,2855,0
20240924,092200,3266505,2855,2855,2855,2855,379
20240924,092100,2184460,2875,2875,2875,2875,0
20240924,092000,2184460,2875,2875,2875,2875,0
20240924,091900,2184460,2875,2875,2875,2875,0
20240924,091800,2184460,2875,2875,2875,2875,0
20240924,091700,2184460,2875,2875,2875,2875,0
20240924,091600,2184460,2875,2875,2875,2875,0
20240924,091500,2184460,2875,2875,2875,2875,0
20240924,091400,2184460,2875,2875,2875,2875,0
20240924,091300,2184460,2875,2875,2875,2875,1
20240924,091200,2181585,2875,2875,2875,2875,369
20240924,091100,1120710,2855,2855,2855,2855,0
20240924,091000,1120710,2855,2855,2855,2855,200
20240924,090900,549710,2870,2870,2870,2870,100
20240924,090800,262710,2875,2875,2875,2875,0
20240924,090700,262710,2875,2875,2875,2875,0
20240924,090600,262710,2875,2855,2875,2855,18
20240924,090500,211300,2855,2855,2855,2855,45
20240924,090400,82825,2855,2855,2855,2855,11
20240924,090300,51420,2855,2860,2860,2855,11
20240924,090200,20010,2855,2855,2855,2855,0
20240924,090100,20010,2855,2855,2855,2855,2
20240924,090000,14300,2860,2860,2860,2860,5