KissMeData/217880/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,204500,30425255,2890,2890,2890,2890,101
20240927,204400,30425255,2890,2890,2890,2890,0
20240927,204300,30425255,2890,2890,2890,2890,0
20240927,204200,30425255,2890,2890,2890,2890,0
20240927,204100,30425255,2890,2890,2890,2890,0
20240927,204000,30425255,2890,2890,2890,2890,0
20240927,203900,30425255,2890,2890,2890,2890,0
20240927,203800,30425255,2890,2890,2890,2890,0
20240927,203700,30425255,2890,2890,2890,2890,0
20240927,203600,30425255,2890,2890,2890,2890,0
20240927,203500,30425255,2890,2890,2890,2890,0
20240927,203400,30425255,2890,2890,2890,2890,0
20240927,203300,30425255,2890,2890,2890,2890,0
20240927,203200,30425255,2890,2890,2890,2890,0
20240927,203100,30425255,2890,2890,2890,2890,0
20240927,203000,30425255,2890,2890,2890,2890,0
20240927,202900,30425255,2890,2890,2890,2890,0
20240927,202800,30425255,2890,2890,2890,2890,0
20240927,202700,30425255,2890,2890,2890,2890,0
20240927,202600,30425255,2890,2890,2890,2890,0
20240927,202500,30425255,2890,2890,2890,2890,0
20240927,202400,30425255,2890,2890,2890,2890,0
20240927,202300,30425255,2890,2890,2890,2890,0
20240927,202200,30425255,2890,2890,2890,2890,0
20240927,202100,30425255,2890,2890,2890,2890,0
20240927,202000,30425255,2890,2890,2890,2890,0
20240927,201900,30425255,2890,2890,2890,2890,0
20240927,201800,30425255,2890,2890,2890,2890,0
20240927,201700,30425255,2890,2890,2890,2890,0
20240927,201600,30425255,2890,2890,2890,2890,0
20240927,201500,30425255,2890,2890,2890,2890,101
20240927,201400,30425255,2890,2890,2890,2890,0
20240927,201300,30425255,2890,2890,2890,2890,0
20240927,201200,30425255,2890,2890,2890,2890,0
20240927,201100,30425255,2890,2890,2890,2890,0
20240927,201000,30425255,2890,2890,2890,2890,0
20240927,200900,30425255,2890,2890,2890,2890,0
20240927,200800,30425255,2890,2890,2890,2890,0
20240927,200700,30425255,2890,2890,2890,2890,0
20240927,200600,30425255,2890,2890,2890,2890,0
20240927,200500,30425255,2890,2890,2890,2890,0
20240927,200400,30425255,2890,2890,2890,2890,0
20240927,200300,30425255,2890,2890,2890,2890,0
20240927,200200,30425255,2890,2890,2890,2890,0
20240927,200100,30425255,2890,2890,2890,2890,0
20240927,200000,30425255,2890,2890,2890,2890,0
20240927,195900,30425255,2890,2890,2890,2890,0
20240927,195800,30425255,2890,2890,2890,2890,0
20240927,195700,30425255,2890,2890,2890,2890,0
20240927,195600,30425255,2890,2890,2890,2890,0
20240927,195500,30425255,2890,2890,2890,2890,0
20240927,195400,30425255,2890,2890,2890,2890,0
20240927,195300,30425255,2890,2890,2890,2890,0
20240927,195200,30425255,2890,2890,2890,2890,0
20240927,195100,30425255,2890,2890,2890,2890,0
20240927,195000,30425255,2890,2890,2890,2890,0
20240927,194900,30425255,2890,2890,2890,2890,0
20240927,194800,30425255,2890,2890,2890,2890,0
20240927,194700,30425255,2890,2890,2890,2890,0
20240927,194600,30425255,2890,2890,2890,2890,0
20240927,194500,30425255,2890,2890,2890,2890,101
20240927,194400,30425255,2890,2890,2890,2890,0
20240927,194300,30425255,2890,2890,2890,2890,0
20240927,194200,30425255,2890,2890,2890,2890,0
20240927,194100,30425255,2890,2890,2890,2890,0
20240927,194000,30425255,2890,2890,2890,2890,0
20240927,193900,30425255,2890,2890,2890,2890,0
20240927,193800,30425255,2890,2890,2890,2890,0
20240927,193700,30425255,2890,2890,2890,2890,0
20240927,193600,30425255,2890,2890,2890,2890,0
20240927,193500,30425255,2890,2890,2890,2890,0
20240927,193400,30425255,2890,2890,2890,2890,0
20240927,193300,30425255,2890,2890,2890,2890,0
20240927,193200,30425255,2890,2890,2890,2890,0
20240927,193100,30425255,2890,2890,2890,2890,0
20240927,193000,30425255,2890,2890,2890,2890,0
20240927,192900,30425255,2890,2890,2890,2890,0
20240927,192800,30425255,2890,2890,2890,2890,0
20240927,192700,30425255,2890,2890,2890,2890,0
20240927,192600,30425255,2890,2890,2890,2890,0
20240927,192500,30425255,2890,2890,2890,2890,0
20240927,192400,30425255,2890,2890,2890,2890,0
20240927,192300,30425255,2890,2890,2890,2890,0
20240927,192200,30425255,2890,2890,2890,2890,0
20240927,192100,30425255,2890,2890,2890,2890,0
20240927,192000,30425255,2890,2890,2890,2890,0
20240927,191900,30425255,2890,2890,2890,2890,0
20240927,191800,30425255,2890,2890,2890,2890,0
20240927,191700,30425255,2890,2890,2890,2890,0
20240927,191600,30425255,2890,2890,2890,2890,0
20240927,191500,30425255,2890,2890,2890,2890,101
20240927,191400,30425255,2890,2890,2890,2890,0
20240927,191300,30425255,2890,2890,2890,2890,0
20240927,191200,30425255,2890,2890,2890,2890,0
20240927,191100,30425255,2890,2890,2890,2890,0
20240927,191000,30425255,2890,2890,2890,2890,0
20240927,190900,30425255,2890,2890,2890,2890,0
20240927,190800,30425255,2890,2890,2890,2890,0
20240927,190700,30425255,2890,2890,2890,2890,0
20240927,190600,30425255,2890,2890,2890,2890,0
20240927,190500,30425255,2890,2890,2890,2890,0
20240927,190400,30425255,2890,2890,2890,2890,0
20240927,190300,30425255,2890,2890,2890,2890,0
20240927,190200,30425255,2890,2890,2890,2890,0
20240927,190100,30425255,2890,2890,2890,2890,0
20240927,190000,30425255,2890,2890,2890,2890,0
20240927,185900,30425255,2890,2890,2890,2890,0
20240927,185800,30425255,2890,2890,2890,2890,0
20240927,185700,30425255,2890,2890,2890,2890,0
20240927,185600,30425255,2890,2890,2890,2890,0
20240927,185500,30425255,2890,2890,2890,2890,0
20240927,185400,30425255,2890,2890,2890,2890,0
20240927,185300,30425255,2890,2890,2890,2890,0
20240927,185200,30425255,2890,2890,2890,2890,0
20240927,185100,30425255,2890,2890,2890,2890,0
20240927,185000,30425255,2890,2890,2890,2890,0
20240927,184900,30425255,2890,2890,2890,2890,0
20240927,184800,30425255,2890,2890,2890,2890,0
20240927,184700,30425255,2890,2890,2890,2890,0
20240927,184600,30425255,2890,2890,2890,2890,0
20240927,184500,30425255,2890,2890,2890,2890,101
20240927,184400,30425255,2890,2890,2890,2890,0
20240927,184300,30425255,2890,2890,2890,2890,0
20240927,184200,30425255,2890,2890,2890,2890,0
20240927,184100,30425255,2890,2890,2890,2890,0
20240927,184000,30425255,2890,2890,2890,2890,0
20240927,183900,30425255,2890,2890,2890,2890,0
20240927,183800,30425255,2890,2890,2890,2890,0
20240927,183700,30425255,2890,2890,2890,2890,0
20240927,183600,30425255,2890,2890,2890,2890,0
20240927,183500,30425255,2890,2890,2890,2890,0
20240927,183400,30425255,2890,2890,2890,2890,0
20240927,183300,30425255,2890,2890,2890,2890,0
20240927,183200,30425255,2890,2890,2890,2890,0
20240927,183100,30425255,2890,2890,2890,2890,0
20240927,183000,30425255,2890,2890,2890,2890,0
20240927,182900,30425255,2890,2890,2890,2890,0
20240927,182800,30425255,2890,2890,2890,2890,0
20240927,182700,30425255,2890,2890,2890,2890,0
20240927,182600,30425255,2890,2890,2890,2890,0
20240927,182500,30425255,2890,2890,2890,2890,0
20240927,182400,30425255,2890,2890,2890,2890,0
20240927,182300,30425255,2890,2890,2890,2890,0
20240927,182200,30425255,2890,2890,2890,2890,0
20240927,182100,30425255,2890,2890,2890,2890,0
20240927,182000,30425255,2890,2890,2890,2890,0
20240927,181900,30425255,2890,2890,2890,2890,0
20240927,181800,30425255,2890,2890,2890,2890,0
20240927,181700,30425255,2890,2890,2890,2890,0
20240927,181600,30425255,2890,2890,2890,2890,0
20240927,181500,30425255,2890,2890,2890,2890,101
20240927,181400,30425255,2890,2890,2890,2890,0
20240927,181300,30425255,2890,2890,2890,2890,0
20240927,181200,30425255,2890,2890,2890,2890,0
20240927,181100,30425255,2890,2890,2890,2890,0
20240927,181000,30425255,2890,2890,2890,2890,0
20240927,180900,30425255,2890,2890,2890,2890,0
20240927,180800,30425255,2890,2890,2890,2890,0
20240927,180700,30425255,2890,2890,2890,2890,0
20240927,180600,30425255,2890,2890,2890,2890,0
20240927,180500,30425255,2890,2890,2890,2890,0
20240927,180400,30425255,2890,2890,2890,2890,0
20240927,180300,30425255,2890,2890,2890,2890,0
20240927,180200,30425255,2890,2890,2890,2890,0
20240927,180100,30425255,2890,2890,2890,2890,0
20240927,180000,30425255,2890,2890,2890,2890,0
20240927,175900,30425255,2890,2890,2890,2890,0
20240927,175800,30425255,2890,2890,2890,2890,0
20240927,175700,30425255,2890,2890,2890,2890,0
20240927,175600,30425255,2890,2890,2890,2890,0
20240927,175500,30425255,2890,2890,2890,2890,0
20240927,175400,30425255,2890,2890,2890,2890,0
20240927,175300,30425255,2890,2890,2890,2890,0
20240927,175200,30425255,2890,2890,2890,2890,0
20240927,175100,30425255,2890,2890,2890,2890,0
20240927,175000,30425255,2890,2890,2890,2890,0
20240927,174900,30425255,2890,2890,2890,2890,0
20240927,174800,30425255,2890,2890,2890,2890,0
20240927,174700,30425255,2890,2890,2890,2890,0
20240927,174600,30425255,2890,2890,2890,2890,0
20240927,174500,30425255,2890,2890,2890,2890,101
20240927,174400,30425255,2890,2890,2890,2890,0
20240927,174300,30425255,2890,2890,2890,2890,0
20240927,174200,30425255,2890,2890,2890,2890,0
20240927,174100,30425255,2890,2890,2890,2890,0
20240927,174000,30425255,2890,2890,2890,2890,0
20240927,173900,30425255,2890,2890,2890,2890,0
20240927,173800,30425255,2890,2890,2890,2890,0
20240927,173700,30425255,2890,2890,2890,2890,0
20240927,173600,30425255,2890,2890,2890,2890,0
20240927,173500,30425255,2890,2890,2890,2890,0
20240927,173400,30425255,2890,2890,2890,2890,0
20240927,173300,30425255,2890,2890,2890,2890,0
20240927,173200,30425255,2890,2890,2890,2890,0
20240927,173100,30425255,2890,2890,2890,2890,0
20240927,173000,30425255,2890,2890,2890,2890,0
20240927,172900,30425255,2890,2890,2890,2890,0
20240927,172800,30425255,2890,2890,2890,2890,0
20240927,172700,30425255,2890,2890,2890,2890,0
20240927,172600,30425255,2890,2890,2890,2890,0
20240927,172500,30425255,2890,2890,2890,2890,0
20240927,172400,30425255,2890,2890,2890,2890,0
20240927,172300,30425255,2890,2890,2890,2890,0
20240927,172200,30425255,2890,2890,2890,2890,0
20240927,172100,30425255,2890,2890,2890,2890,0
20240927,172000,30425255,2890,2890,2890,2890,0
20240927,171900,30425255,2890,2890,2890,2890,0
20240927,171800,30425255,2890,2890,2890,2890,0
20240927,171700,30425255,2890,2890,2890,2890,0
20240927,171600,30425255,2890,2890,2890,2890,0
20240927,171500,30425255,2890,2890,2890,2890,101
20240927,171400,30425255,2890,2890,2890,2890,0
20240927,171300,30425255,2890,2890,2890,2890,0
20240927,171200,30425255,2890,2890,2890,2890,0
20240927,171100,30425255,2890,2890,2890,2890,0
20240927,171000,30425255,2890,2890,2890,2890,0
20240927,170900,30425255,2890,2890,2890,2890,0
20240927,170800,30425255,2890,2890,2890,2890,0
20240927,170700,30425255,2890,2890,2890,2890,0
20240927,170600,30425255,2890,2890,2890,2890,0
20240927,170500,30425255,2890,2890,2890,2890,0
20240927,170400,30425255,2890,2890,2890,2890,0
20240927,170300,30425255,2890,2890,2890,2890,0
20240927,170200,30425255,2890,2890,2890,2890,0
20240927,170100,30425255,2890,2890,2890,2890,0
20240927,170000,30425255,2890,2890,2890,2890,0
20240927,165900,30425255,2890,2890,2890,2890,0
20240927,165800,30425255,2890,2890,2890,2890,0
20240927,165700,30425255,2890,2890,2890,2890,0
20240927,165600,30425255,2890,2890,2890,2890,0
20240927,165500,30425255,2890,2890,2890,2890,0
20240927,165400,30425255,2890,2890,2890,2890,0
20240927,165300,30425255,2890,2890,2890,2890,0
20240927,165200,30425255,2890,2890,2890,2890,0
20240927,165100,30425255,2890,2890,2890,2890,0
20240927,165000,30425255,2890,2890,2890,2890,0
20240927,164900,30425255,2890,2890,2890,2890,0
20240927,164800,30425255,2890,2890,2890,2890,0
20240927,164700,30425255,2890,2890,2890,2890,0
20240927,164600,30425255,2890,2890,2890,2890,0
20240927,164500,30425255,2890,2890,2890,2890,101
20240927,164400,30425255,2890,2890,2890,2890,0
20240927,164300,30425255,2890,2890,2890,2890,0
20240927,164200,30425255,2890,2890,2890,2890,0
20240927,164100,30425255,2890,2890,2890,2890,0
20240927,164000,30425255,2890,2890,2890,2890,0
20240927,163900,30425255,2890,2890,2890,2890,0
20240927,163800,30425255,2890,2890,2890,2890,0
20240927,163700,30425255,2890,2890,2890,2890,0
20240927,163600,30425255,2890,2890,2890,2890,0
20240927,163500,30425255,2890,2890,2890,2890,0
20240927,163400,30425255,2890,2890,2890,2890,0
20240927,163300,30425255,2890,2890,2890,2890,0
20240927,163200,30425255,2890,2890,2890,2890,0
20240927,163100,30425255,2890,2890,2890,2890,0
20240927,163000,30425255,2890,2890,2890,2890,0
20240927,162900,30425255,2890,2890,2890,2890,0
20240927,162800,30425255,2890,2890,2890,2890,0
20240927,162700,30425255,2890,2890,2890,2890,0
20240927,162600,30425255,2890,2890,2890,2890,0
20240927,162500,30425255,2890,2890,2890,2890,0
20240927,162400,30425255,2890,2890,2890,2890,0
20240927,162300,30425255,2890,2890,2890,2890,0
20240927,162200,30425255,2890,2890,2890,2890,0
20240927,162100,30425255,2890,2890,2890,2890,0
20240927,162000,30425255,2890,2890,2890,2890,0
20240927,161900,30425255,2890,2890,2890,2890,0
20240927,161800,30425255,2890,2890,2890,2890,0
20240927,161700,30425255,2890,2890,2890,2890,0
20240927,161600,30425255,2890,2890,2890,2890,0
20240927,161500,30425255,2890,2890,2890,2890,101
20240927,161400,30425255,2890,2890,2890,2890,0
20240927,161300,30425255,2890,2890,2890,2890,0
20240927,161200,30425255,2890,2890,2890,2890,0
20240927,161100,30425255,2890,2890,2890,2890,0
20240927,161000,30425255,2890,2890,2890,2890,0
20240927,160900,30425255,2890,2890,2890,2890,0
20240927,160800,30425255,2890,2890,2890,2890,0
20240927,160700,30425255,2890,2890,2890,2890,0
20240927,160600,30425255,2890,2890,2890,2890,0
20240927,160500,30425255,2890,2890,2890,2890,0
20240927,160400,30425255,2890,2890,2890,2890,0
20240927,160300,30425255,2890,2890,2890,2890,0
20240927,160200,30425255,2890,2890,2890,2890,0
20240927,160100,30425255,2890,2890,2890,2890,0
20240927,160000,30425255,2890,2890,2890,2890,0
20240927,155900,30425255,2890,2890,2890,2890,0
20240927,155800,30425255,2890,2890,2890,2890,0
20240927,155700,30425255,2890,2890,2890,2890,0
20240927,155600,30425255,2890,2890,2890,2890,0
20240927,155500,30425255,2890,2890,2890,2890,0
20240927,155400,30425255,2890,2890,2890,2890,0
20240927,155300,30425255,2890,2890,2890,2890,0
20240927,155200,30425255,2890,2890,2890,2890,0
20240927,155100,30425255,2890,2890,2890,2890,0
20240927,155000,30425255,2890,2890,2890,2890,0
20240927,154900,30425255,2890,2890,2890,2890,0
20240927,154800,30425255,2890,2890,2890,2890,0
20240927,154700,30425255,2890,2890,2890,2890,0
20240927,154600,30425255,2890,2890,2890,2890,0
20240927,154500,30425255,2890,2890,2890,2890,101
20240927,154400,30425255,2890,2890,2890,2890,0
20240927,154300,30425255,2890,2890,2890,2890,0
20240927,154200,30425255,2890,2890,2890,2890,0
20240927,154100,30425255,2890,2890,2890,2890,0
20240927,154000,30425255,2890,2890,2890,2890,0
20240927,153900,30425255,2890,2890,2890,2890,0
20240927,153800,30425255,2890,2890,2890,2890,0
20240927,153700,30425255,2890,2890,2890,2890,0
20240927,153600,30425255,2890,2890,2890,2890,0
20240927,153500,30425255,2890,2890,2890,2890,0
20240927,153400,30425255,2890,2890,2890,2890,0
20240927,153300,30425255,2890,2890,2890,2890,0
20240927,153200,30425255,2890,2890,2890,2890,0
20240927,153100,30425255,2890,2890,2890,2890,0
20240927,153000,30425255,2890,2890,2890,2890,101
20240927,152900,30133365,2885,2885,2885,2885,0
20240927,152800,30133365,2885,2885,2885,2885,0
20240927,152700,30133365,2885,2885,2885,2885,0
20240927,152600,30133365,2885,2885,2885,2885,0
20240927,152500,30133365,2885,2885,2885,2885,0
20240927,152400,30133365,2885,2885,2885,2885,0
20240927,152300,30133365,2885,2885,2885,2885,0
20240927,152200,30133365,2885,2885,2885,2885,0
20240927,152100,30133365,2885,2885,2885,2885,0
20240927,152000,30133365,2885,2885,2885,2885,0
20240927,151900,30133365,2885,2885,2885,2885,0
20240927,151800,30133365,2885,2885,2885,2885,0
20240927,151700,30133365,2885,2885,2885,2885,0
20240927,151600,30133365,2885,2885,2885,2885,0
20240927,151500,30133365,2885,2885,2885,2885,0
20240927,151400,30133365,2885,2885,2885,2885,1
20240927,151300,30130480,2870,2870,2870,2870,10
20240927,151200,30101780,2870,2870,2870,2870,0
20240927,151100,30101780,2870,2870,2870,2870,0
20240927,151000,30101780,2870,2870,2870,2870,0
20240927,150900,30101780,2870,2870,2870,2870,0
20240927,150800,30101780,2870,2870,2870,2870,0
20240927,150700,30101780,2870,2870,2870,2870,0
20240927,150600,30101780,2870,2870,2870,2870,0
20240927,150500,30101780,2870,2870,2870,2870,0
20240927,150400,30101780,2870,2870,2870,2870,0
20240927,150300,30101780,2870,2870,2870,2870,0
20240927,150200,30101780,2870,2870,2870,2870,0
20240927,150100,30101780,2870,2870,2870,2870,0
20240927,150000,30101780,2870,2870,2870,2870,0
20240927,145900,30101780,2870,2870,2870,2870,0
20240927,145800,30101780,2870,2870,2870,2870,0
20240927,145700,30101780,2870,2870,2870,2870,0
20240927,145600,30101780,2870,2870,2870,2870,0
20240927,145500,30101780,2870,2870,2870,2870,34
20240927,145400,30004200,2890,2890,2890,2890,0
20240927,145300,30004200,2890,2890,2890,2890,0
20240927,145200,30004200,2890,2890,2890,2890,0
20240927,145100,30004200,2890,2890,2890,2890,0
20240927,145000,30004200,2890,2890,2890,2890,0
20240927,144900,30004200,2890,2890,2890,2890,0
20240927,144800,30004200,2890,2890,2890,2890,0
20240927,144700,30004200,2890,2890,2890,2890,0
20240927,144600,30004200,2890,2890,2890,2890,0
20240927,144500,30004200,2890,2890,2890,2890,0
20240927,144400,30004200,2890,2890,2890,2890,0
20240927,144300,30004200,2890,2890,2890,2890,0
20240927,144200,30004200,2890,2890,2890,2890,0
20240927,144100,30004200,2890,2890,2890,2890,0
20240927,144000,30004200,2890,2890,2890,2890,0
20240927,143900,30004200,2890,2890,2890,2890,0
20240927,143800,30004200,2890,2890,2890,2890,0
20240927,143700,30004200,2890,2890,2890,2890,0
20240927,143600,30004200,2890,2890,2890,2890,0
20240927,143500,30004200,2890,2890,2890,2890,0
20240927,143400,30004200,2890,2890,2890,2890,0
20240927,143300,30004200,2890,2890,2890,2890,0
20240927,143200,30004200,2890,2890,2890,2890,0
20240927,143100,30004200,2890,2890,2890,2890,0
20240927,143000,30004200,2890,2890,2890,2890,0
20240927,142900,30004200,2890,2890,2890,2890,0
20240927,142800,30004200,2890,2890,2890,2890,0
20240927,142700,30004200,2890,2890,2890,2890,0
20240927,142600,30004200,2890,2890,2890,2890,0
20240927,142500,30004200,2890,2890,2890,2890,0
20240927,142400,30004200,2890,2890,2890,2890,0
20240927,142300,30004200,2890,2890,2890,2890,0
20240927,142200,30004200,2890,2890,2890,2890,0
20240927,142100,30004200,2890,2890,2890,2890,0
20240927,142000,30004200,2890,2890,2890,2890,0
20240927,141900,30004200,2890,2890,2890,2890,0
20240927,141800,30004200,2890,2890,2890,2890,0
20240927,141700,30004200,2890,2890,2890,2890,0
20240927,141600,30004200,2890,2890,2890,2890,0
20240927,141500,30004200,2890,2890,2890,2890,0
20240927,141400,30004200,2890,2890,2890,2890,0
20240927,141300,30004200,2890,2890,2890,2890,0
20240927,141200,30004200,2890,2890,2890,2890,0
20240927,141100,30004200,2890,2890,2890,2890,0
20240927,141000,30004200,2890,2890,2890,2890,0
20240927,140900,30004200,2890,2890,2890,2890,0
20240927,140800,30004200,2890,2890,2890,2890,0
20240927,140700,30004200,2890,2890,2890,2890,0
20240927,140600,30004200,2890,2890,2890,2890,0
20240927,140500,30004200,2890,2890,2890,2890,0
20240927,140400,30004200,2890,2890,2890,2890,1
20240927,140300,30001310,2830,2830,2830,2830,0
20240927,140200,30001310,2830,2830,2830,2830,0
20240927,140100,30001310,2830,2830,2830,2830,0
20240927,140000,30001310,2830,2830,2830,2830,0
20240927,135900,30001310,2830,2840,2840,2830,300
20240927,135800,29152295,2890,2890,2890,2890,0
20240927,135700,29152295,2890,2890,2890,2890,0
20240927,135600,29152295,2890,2890,2890,2890,0
20240927,135500,29152295,2890,2890,2890,2890,0
20240927,135400,29152295,2890,2890,2890,2890,0
20240927,135300,29152295,2890,2890,2890,2890,0
20240927,135200,29152295,2890,2890,2890,2890,0
20240927,135100,29152295,2890,2890,2890,2890,0
20240927,135000,29152295,2890,2890,2890,2890,0
20240927,134900,29152295,2890,2890,2890,2890,0
20240927,134800,29152295,2890,2890,2890,2890,0
20240927,134700,29152295,2890,2890,2890,2890,0
20240927,134600,29152295,2890,2890,2890,2890,0
20240927,134500,29152295,2890,2890,2890,2890,0
20240927,134400,29152295,2890,2890,2890,2890,0
20240927,134300,29152295,2890,2890,2890,2890,0
20240927,134200,29152295,2890,2890,2890,2890,0
20240927,134100,29152295,2890,2890,2890,2890,0
20240927,134000,29152295,2890,2890,2890,2890,0
20240927,133900,29152295,2890,2890,2890,2890,0
20240927,133800,29152295,2890,2890,2890,2890,0
20240927,133700,29152295,2890,2890,2890,2890,0
20240927,133600,29152295,2890,2890,2890,2890,0
20240927,133500,29152295,2890,2890,2890,2890,0
20240927,133400,29152295,2890,2890,2890,2890,0
20240927,133300,29152295,2890,2890,2890,2890,0
20240927,133200,29152295,2890,2890,2890,2890,1
20240927,133100,29149405,2900,2900,2900,2900,0
20240927,133000,29149405,2900,2900,2900,2900,0
20240927,132900,29149405,2900,2900,2900,2900,0
20240927,132800,29149405,2900,2900,2900,2900,0
20240927,132700,29149405,2900,2900,2900,2900,0
20240927,132600,29149405,2900,2900,2900,2900,0
20240927,132500,29149405,2900,2900,2900,2900,0
20240927,132400,29149405,2900,2900,2900,2900,0
20240927,132300,29149405,2900,2900,2900,2900,0
20240927,132200,29149405,2900,2900,2900,2900,0
20240927,132100,29149405,2900,2900,2900,2900,0
20240927,132000,29149405,2900,2900,2900,2900,0
20240927,131900,29149405,2900,2900,2900,2900,0
20240927,131800,29149405,2900,2900,2900,2900,0
20240927,131700,29149405,2900,2900,2900,2900,0
20240927,131600,29149405,2900,2900,2900,2900,0
20240927,131500,29149405,2900,2900,2900,2900,0
20240927,131400,29149405,2900,2900,2900,2900,0
20240927,131300,29149405,2900,2900,2900,2900,0
20240927,131200,29149405,2900,2900,2900,2900,0
20240927,131100,29149405,2900,2900,2900,2900,0
20240927,131000,29149405,2900,2900,2900,2900,0
20240927,130900,29149405,2900,2900,2900,2900,0
20240927,130800,29149405,2900,2900,2900,2900,0
20240927,130700,29149405,2900,2900,2900,2900,0
20240927,130600,29149405,2900,2900,2900,2900,0
20240927,130500,29149405,2900,2900,2900,2900,0
20240927,130400,29149405,2900,2900,2900,2900,0
20240927,130300,29149405,2900,2900,2900,2900,0
20240927,130200,29149405,2900,2900,2900,2900,0
20240927,130100,29149405,2900,2900,2900,2900,0
20240927,130000,29149405,2900,2900,2900,2900,0
20240927,125900,29149405,2900,2900,2900,2900,0
20240927,125800,29149405,2900,2900,2900,2900,0
20240927,125700,29149405,2900,2900,2900,2900,0
20240927,125600,29149405,2900,2900,2900,2900,0
20240927,125500,29149405,2900,2900,2900,2900,0
20240927,125400,29149405,2900,2900,2900,2900,0
20240927,125300,29149405,2900,2900,2900,2900,0
20240927,125200,29149405,2900,2900,2900,2900,0
20240927,125100,29149405,2900,2900,2900,2900,0
20240927,125000,29149405,2900,2895,2900,2895,2
20240927,124900,29143610,2895,2895,2895,2895,49
20240927,124800,29001755,2895,2895,2895,2895,20
20240927,124700,28943855,2895,2895,2895,2895,10
20240927,124600,28914905,2900,2900,2900,2900,0
20240927,124500,28914905,2900,2900,2900,2900,0
20240927,124400,28914905,2900,2900,2900,2900,0
20240927,124300,28914905,2900,2900,2900,2900,0
20240927,124200,28914905,2900,2900,2900,2900,0
20240927,124100,28914905,2900,2900,2900,2900,0
20240927,124000,28914905,2900,2900,2900,2900,0
20240927,123900,28914905,2900,2900,2900,2900,0
20240927,123800,28914905,2900,2900,2900,2900,0
20240927,123700,28914905,2900,2900,2900,2900,0
20240927,123600,28914905,2900,2900,2900,2900,0
20240927,123500,28914905,2900,2900,2900,2900,0
20240927,123400,28914905,2900,2900,2900,2900,0
20240927,123300,28914905,2900,2900,2900,2900,0
20240927,123200,28914905,2900,2900,2900,2900,10
20240927,123100,28885905,2900,2900,2900,2900,1
20240927,123000,28883005,2900,2900,2900,2900,0
20240927,122900,28883005,2900,2900,2900,2900,0
20240927,122800,28883005,2900,2900,2900,2900,0
20240927,122700,28883005,2900,2900,2900,2900,0
20240927,122600,28883005,2900,2900,2900,2900,0
20240927,122500,28883005,2900,2900,2900,2900,0
20240927,122400,28883005,2900,2900,2900,2900,0
20240927,122300,28883005,2900,2900,2900,2900,0
20240927,122200,28883005,2900,2900,2900,2900,0
20240927,122100,28883005,2900,2900,2900,2900,0
20240927,122000,28883005,2900,2900,2900,2900,0
20240927,121900,28883005,2900,2900,2900,2900,0
20240927,121800,28883005,2900,2900,2900,2900,0
20240927,121700,28883005,2900,2900,2900,2900,0
20240927,121600,28883005,2900,2900,2900,2900,0
20240927,121500,28883005,2900,2900,2900,2900,0
20240927,121400,28883005,2900,2900,2900,2900,0
20240927,121300,28883005,2900,2900,2900,2900,0
20240927,121200,28883005,2900,2900,2900,2900,0
20240927,121100,28883005,2900,2900,2900,2900,0
20240927,121000,28883005,2900,2900,2900,2900,0
20240927,120900,28883005,2900,2900,2900,2900,0
20240927,120800,28883005,2900,2900,2900,2900,0
20240927,120700,28883005,2900,2900,2900,2900,0
20240927,120600,28883005,2900,2900,2900,2900,0
20240927,120500,28883005,2900,2900,2900,2900,0
20240927,120400,28883005,2900,2900,2900,2900,1
20240927,120300,28880105,2830,2830,2830,2830,0
20240927,120200,28880105,2830,2830,2830,2830,0
20240927,120100,28880105,2830,2830,2830,2830,0
20240927,120000,28880105,2830,2830,2830,2830,0
20240927,115900,28880105,2830,2830,2830,2830,0
20240927,115800,28880105,2830,2830,2830,2830,0
20240927,115700,28880105,2830,2830,2830,2830,0
20240927,115600,28880105,2830,2830,2830,2830,0
20240927,115500,28880105,2830,2830,2830,2830,0
20240927,115400,28880105,2830,2830,2830,2830,0
20240927,115300,28880105,2830,2830,2830,2830,0
20240927,115200,28880105,2830,2835,2835,2830,37
20240927,115100,28775290,2910,2910,2910,2910,0
20240927,115000,28775290,2910,2910,2910,2910,0
20240927,114900,28775290,2910,2910,2910,2910,50
20240927,114800,28629790,2910,2910,2910,2910,30
20240927,114700,28542490,2915,2915,2915,2915,0
20240927,114600,28542490,2915,2915,2915,2915,0
20240927,114500,28542490,2915,2915,2915,2915,0
20240927,114400,28542490,2915,2915,2915,2915,0
20240927,114300,28542490,2915,2915,2915,2915,0
20240927,114200,28542490,2915,2915,2915,2915,0
20240927,114100,28542490,2915,2915,2915,2915,19
20240927,114000,28487105,2915,2915,2915,2915,0
20240927,113900,28487105,2915,2915,2915,2915,0
20240927,113800,28487105,2915,2915,2915,2915,0
20240927,113700,28487105,2915,2915,2915,2915,0
20240927,113600,28487105,2915,2915,2915,2915,0
20240927,113500,28487105,2915,2915,2915,2915,0
20240927,113400,28487105,2915,2915,2915,2915,0
20240927,113300,28487105,2915,2915,2915,2915,0
20240927,113200,28487105,2915,2915,2915,2915,0
20240927,113100,28487105,2915,2915,2915,2915,0
20240927,113000,28487105,2915,2915,2915,2915,0
20240927,112900,28487105,2915,2915,2915,2915,0
20240927,112800,28487105,2915,2915,2915,2915,0
20240927,112700,28487105,2915,2915,2915,2915,0
20240927,112600,28487105,2915,2915,2915,2915,1
20240927,112500,28484190,2825,2825,2825,2825,29
20240927,112400,28402265,2825,2825,2825,2825,45
20240927,112300,28275140,2920,2920,2920,2920,0
20240927,112200,28275140,2920,2920,2920,2920,0
20240927,112100,28275140,2920,2920,2920,2920,0
20240927,112000,28275140,2920,2920,2920,2920,0
20240927,111900,28275140,2920,2920,2920,2920,0
20240927,111800,28275140,2920,2920,2920,2920,0
20240927,111700,28275140,2920,2920,2920,2920,0
20240927,111600,28275140,2920,2920,2920,2920,0
20240927,111500,28275140,2920,2920,2920,2920,0
20240927,111400,28275140,2920,2920,2920,2920,0
20240927,111300,28275140,2920,2920,2920,2920,0
20240927,111200,28275140,2920,2920,2920,2920,0
20240927,111100,28275140,2920,2920,2920,2920,0
20240927,111000,28275140,2920,2920,2920,2920,0
20240927,110900,28275140,2920,2920,2920,2920,0
20240927,110800,28275140,2920,2920,2920,2920,0
20240927,110700,28275140,2920,2920,2920,2920,30
20240927,110600,28187540,2930,2930,2930,2930,0
20240927,110500,28187540,2930,2930,2930,2930,0
20240927,110400,28187540,2930,2930,2930,2930,0
20240927,110300,28187540,2930,2930,2930,2930,0
20240927,110200,28187540,2930,2930,2930,2930,0
20240927,110100,28187540,2930,2930,2930,2930,0
20240927,110000,28187540,2930,2930,2930,2930,0
20240927,105900,28187540,2930,2930,2930,2930,0
20240927,105800,28187540,2930,2930,2930,2930,0
20240927,105700,28187540,2930,2930,2930,2930,0
20240927,105600,28187540,2930,2930,2930,2930,0
20240927,105500,28187540,2930,2930,2930,2930,0
20240927,105400,28187540,2930,2930,2930,2930,0
20240927,105300,28187540,2930,2930,2930,2930,0
20240927,105200,28187540,2930,2930,2930,2930,0
20240927,105100,28187540,2930,2930,2930,2930,0
20240927,105000,28187540,2930,2930,2930,2930,0
20240927,104900,28187540,2930,2930,2930,2930,0
20240927,104800,28187540,2930,2930,2930,2930,0
20240927,104700,28187540,2930,2930,2930,2930,0
20240927,104600,28187540,2930,2930,2930,2930,0
20240927,104500,28187540,2930,2930,2930,2930,0
20240927,104400,28187540,2930,2930,2930,2930,0
20240927,104300,28187540,2930,2930,2930,2930,0
20240927,104200,28187540,2930,2930,2930,2930,0
20240927,104100,28187540,2930,2930,2930,2930,0
20240927,104000,28187540,2930,2930,2930,2930,0
20240927,103900,28187540,2930,2930,2930,2930,0
20240927,103800,28187540,2930,2930,2930,2930,0
20240927,103700,28187540,2930,2930,2930,2930,0
20240927,103600,28187540,2930,2930,2930,2930,0
20240927,103500,28187540,2930,2930,2930,2930,0
20240927,103400,28187540,2930,2930,2930,2930,4
20240927,103300,28175820,2935,2935,2935,2935,0
20240927,103200,28175820,2935,2935,2935,2935,0
20240927,103100,28175820,2935,2935,2935,2935,0
20240927,103000,28175820,2935,2935,2935,2935,0
20240927,102900,28175820,2935,2935,2935,2935,0
20240927,102800,28175820,2935,2935,2935,2935,0
20240927,102700,28175820,2935,2935,2935,2935,0
20240927,102600,28175820,2935,2850,2935,2850,404
20240927,102500,27023740,2850,2845,2850,2845,211
20240927,102400,26422685,2850,2850,2850,2850,0
20240927,102300,26422685,2850,2850,2850,2850,2
20240927,102200,26416985,2940,2940,2940,2940,0
20240927,102100,26416985,2940,2940,2940,2940,0
20240927,102000,26416985,2940,2940,2940,2940,0
20240927,101900,26416985,2940,2940,2940,2940,0
20240927,101800,26416985,2940,2940,2940,2940,0
20240927,101700,26416985,2940,2940,2940,2940,0
20240927,101600,26416985,2940,2900,2940,2900,583
20240927,101500,24722525,2900,2900,2900,2900,0
20240927,101400,24722525,2900,2900,2900,2900,0
20240927,101300,24722525,2900,2900,2900,2900,0
20240927,101200,24722525,2900,2900,2900,2900,1
20240927,101100,24719625,2850,2850,2850,2850,8
20240927,101000,24696825,2850,2850,2850,2850,0
20240927,100900,24696825,2850,2850,2850,2850,0
20240927,100800,24696825,2850,2850,2850,2850,0
20240927,100700,24696825,2850,2850,2850,2850,0
20240927,100600,24696825,2850,2850,2850,2850,0
20240927,100500,24696825,2850,2850,2850,2850,0
20240927,100400,24696825,2850,2850,2850,2850,300
20240927,100300,23841825,2850,2850,2850,2850,50
20240927,100200,23699325,2850,2850,2850,2850,0
20240927,100100,23699325,2850,2850,2850,2850,0
20240927,100000,23699325,2850,2850,2850,2850,0
20240927,095900,23699325,2850,2850,2850,2850,0
20240927,095800,23699325,2850,2850,2850,2850,0
20240927,095700,23699325,2850,2850,2850,2850,0
20240927,095600,23699325,2850,2850,2850,2850,0
20240927,095500,23699325,2850,2850,2850,2850,0
20240927,095400,23699325,2850,2850,2850,2850,0
20240927,095300,23699325,2850,2850,2850,2850,530
20240927,095200,22188825,2850,2850,2850,2850,0
20240927,095100,22188825,2850,2850,2850,2850,2
20240927,095000,22183125,2850,2850,2850,2850,1
20240927,094900,22180275,2850,2800,2850,2800,73
20240927,094800,21972725,2850,2850,2850,2850,100
20240927,094700,21687725,2865,2865,2865,2865,0
20240927,094600,21687725,2865,2865,2865,2865,698
20240927,094500,19687955,2865,2865,2870,2700,85
20240927,094400,19457100,2865,2895,2895,2865,24
20240927,094300,19387780,2895,2930,2930,2895,9
20240927,094200,19361690,2650,2650,2650,2650,0
20240927,094100,19361690,2650,2865,2865,2650,4983
20240927,094000,5707295,2935,2920,2935,2920,900
20240927,093900,3067825,2935,2935,2935,2935,0
20240927,093800,3067825,2935,2935,2935,2935,0
20240927,093700,3067825,2935,2935,2935,2935,0
20240927,093600,3067825,2935,2935,2935,2935,0
20240927,093500,3067825,2935,2935,2935,2935,0
20240927,093400,3067825,2935,2935,2935,2935,0
20240927,093300,3067825,2935,2935,2935,2935,0
20240927,093200,3067825,2935,2935,2935,2935,0
20240927,093100,3067825,2935,2935,2935,2935,0
20240927,093000,3067825,2935,2935,2935,2935,0
20240927,092900,3067825,2935,2935,2935,2935,0
20240927,092800,3067825,2935,2935,2935,2935,1
20240927,092700,3064890,2870,2870,2870,2870,0
20240927,092600,3064890,2870,2935,2935,2870,2
20240927,092500,3059085,2870,2875,2875,2870,9
20240927,092400,3033215,2875,2880,2880,2875,4
20240927,092300,3021705,2940,2940,2940,2940,0
20240927,092200,3021705,2940,2940,2940,2940,2
20240927,092100,3015825,2885,2900,2900,2885,4
20240927,092000,3004255,2850,2850,2850,2850,0
20240927,091900,3004255,2850,2850,2850,2850,37
20240927,091800,2898805,2850,2850,2850,2850,0
20240927,091700,2898805,2850,2850,2850,2850,5
20240927,091600,2884555,2940,2940,2940,2940,0
20240927,091500,2884555,2940,2940,2940,2940,0
20240927,091400,2884555,2940,2940,2940,2940,0
20240927,091300,2884555,2940,2940,2940,2940,0
20240927,091200,2884555,2940,2845,2940,2845,8
20240927,091100,2861475,2925,2900,2925,2900,6
20240927,091000,2844000,2960,2960,2960,2960,2
20240927,090900,2838080,2965,2965,2965,2965,1
20240927,090800,2835115,2810,2810,2810,2810,1
20240927,090700,2832305,2995,2995,2995,2995,0
20240927,090600,2832305,2995,2995,2995,2995,0
20240927,090500,2832305,2995,2995,2995,2995,0
20240927,090400,2832305,2995,2995,2995,2995,0
20240927,090300,2832305,2995,2995,2995,2995,0
20240927,090200,2832305,2995,2995,2995,2995,0
20240927,090100,2832305,2995,2995,2995,2995,1
20240927,090000,2829310,2820,2995,2995,2800,1001