KissMeData/482520/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,215100,10650915,2050,2050,2050,2050,10
20240927,215000,10650915,2050,2050,2050,2050,0
20240927,214900,10650915,2050,2050,2050,2050,0
20240927,214800,10650915,2050,2050,2050,2050,0
20240927,214700,10650915,2050,2050,2050,2050,0
20240927,214600,10650915,2050,2050,2050,2050,0
20240927,214500,10650915,2050,2050,2050,2050,0
20240927,214400,10650915,2050,2050,2050,2050,0
20240927,214300,10650915,2050,2050,2050,2050,0
20240927,214200,10650915,2050,2050,2050,2050,0
20240927,214100,10650915,2050,2050,2050,2050,0
20240927,214000,10650915,2050,2050,2050,2050,0
20240927,213900,10650915,2050,2050,2050,2050,0
20240927,213800,10650915,2050,2050,2050,2050,0
20240927,213700,10650915,2050,2050,2050,2050,0
20240927,213600,10650915,2050,2050,2050,2050,0
20240927,213500,10650915,2050,2050,2050,2050,0
20240927,213400,10650915,2050,2050,2050,2050,0
20240927,213300,10650915,2050,2050,2050,2050,0
20240927,213200,10650915,2050,2050,2050,2050,0
20240927,213100,10650915,2050,2050,2050,2050,0
20240927,213000,10650915,2050,2050,2050,2050,0
20240927,212900,10650915,2050,2050,2050,2050,0
20240927,212800,10650915,2050,2050,2050,2050,0
20240927,212700,10650915,2050,2050,2050,2050,0
20240927,212600,10650915,2050,2050,2050,2050,0
20240927,212500,10650915,2050,2050,2050,2050,0
20240927,212400,10650915,2050,2050,2050,2050,0
20240927,212300,10650915,2050,2050,2050,2050,0
20240927,212200,10650915,2050,2050,2050,2050,0
20240927,212100,10650915,2050,2050,2050,2050,10
20240927,212000,10650915,2050,2050,2050,2050,0
20240927,211900,10650915,2050,2050,2050,2050,0
20240927,211800,10650915,2050,2050,2050,2050,0
20240927,211700,10650915,2050,2050,2050,2050,0
20240927,211600,10650915,2050,2050,2050,2050,0
20240927,211500,10650915,2050,2050,2050,2050,0
20240927,211400,10650915,2050,2050,2050,2050,0
20240927,211300,10650915,2050,2050,2050,2050,0
20240927,211200,10650915,2050,2050,2050,2050,0
20240927,211100,10650915,2050,2050,2050,2050,0
20240927,211000,10650915,2050,2050,2050,2050,0
20240927,210900,10650915,2050,2050,2050,2050,0
20240927,210800,10650915,2050,2050,2050,2050,0
20240927,210700,10650915,2050,2050,2050,2050,0
20240927,210600,10650915,2050,2050,2050,2050,0
20240927,210500,10650915,2050,2050,2050,2050,0
20240927,210400,10650915,2050,2050,2050,2050,0
20240927,210300,10650915,2050,2050,2050,2050,0
20240927,210200,10650915,2050,2050,2050,2050,0
20240927,210100,10650915,2050,2050,2050,2050,0
20240927,210000,10650915,2050,2050,2050,2050,0
20240927,205900,10650915,2050,2050,2050,2050,0
20240927,205800,10650915,2050,2050,2050,2050,0
20240927,205700,10650915,2050,2050,2050,2050,0
20240927,205600,10650915,2050,2050,2050,2050,0
20240927,205500,10650915,2050,2050,2050,2050,0
20240927,205400,10650915,2050,2050,2050,2050,0
20240927,205300,10650915,2050,2050,2050,2050,0
20240927,205200,10650915,2050,2050,2050,2050,0
20240927,205100,10650915,2050,2050,2050,2050,10
20240927,205000,10650915,2050,2050,2050,2050,0
20240927,204900,10650915,2050,2050,2050,2050,0
20240927,204800,10650915,2050,2050,2050,2050,0
20240927,204700,10650915,2050,2050,2050,2050,0
20240927,204600,10650915,2050,2050,2050,2050,0
20240927,204500,10650915,2050,2050,2050,2050,0
20240927,204400,10650915,2050,2050,2050,2050,0
20240927,204300,10650915,2050,2050,2050,2050,0
20240927,204200,10650915,2050,2050,2050,2050,0
20240927,204100,10650915,2050,2050,2050,2050,0
20240927,204000,10650915,2050,2050,2050,2050,0
20240927,203900,10650915,2050,2050,2050,2050,0
20240927,203800,10650915,2050,2050,2050,2050,0
20240927,203700,10650915,2050,2050,2050,2050,0
20240927,203600,10650915,2050,2050,2050,2050,0
20240927,203500,10650915,2050,2050,2050,2050,0
20240927,203400,10650915,2050,2050,2050,2050,0
20240927,203300,10650915,2050,2050,2050,2050,0
20240927,203200,10650915,2050,2050,2050,2050,0
20240927,203100,10650915,2050,2050,2050,2050,0
20240927,203000,10650915,2050,2050,2050,2050,0
20240927,202900,10650915,2050,2050,2050,2050,0
20240927,202800,10650915,2050,2050,2050,2050,0
20240927,202700,10650915,2050,2050,2050,2050,0
20240927,202600,10650915,2050,2050,2050,2050,0
20240927,202500,10650915,2050,2050,2050,2050,0
20240927,202400,10650915,2050,2050,2050,2050,0
20240927,202300,10650915,2050,2050,2050,2050,0
20240927,202200,10650915,2050,2050,2050,2050,0
20240927,202100,10650915,2050,2050,2050,2050,10
20240927,202000,10650915,2050,2050,2050,2050,0
20240927,201900,10650915,2050,2050,2050,2050,0
20240927,201800,10650915,2050,2050,2050,2050,0
20240927,201700,10650915,2050,2050,2050,2050,0
20240927,201600,10650915,2050,2050,2050,2050,0
20240927,201500,10650915,2050,2050,2050,2050,0
20240927,201400,10650915,2050,2050,2050,2050,0
20240927,201300,10650915,2050,2050,2050,2050,0
20240927,201200,10650915,2050,2050,2050,2050,0
20240927,201100,10650915,2050,2050,2050,2050,0
20240927,201000,10650915,2050,2050,2050,2050,0
20240927,200900,10650915,2050,2050,2050,2050,0
20240927,200800,10650915,2050,2050,2050,2050,0
20240927,200700,10650915,2050,2050,2050,2050,0
20240927,200600,10650915,2050,2050,2050,2050,0
20240927,200500,10650915,2050,2050,2050,2050,0
20240927,200400,10650915,2050,2050,2050,2050,0
20240927,200300,10650915,2050,2050,2050,2050,0
20240927,200200,10650915,2050,2050,2050,2050,0
20240927,200100,10650915,2050,2050,2050,2050,0
20240927,200000,10650915,2050,2050,2050,2050,0
20240927,195900,10650915,2050,2050,2050,2050,0
20240927,195800,10650915,2050,2050,2050,2050,0
20240927,195700,10650915,2050,2050,2050,2050,0
20240927,195600,10650915,2050,2050,2050,2050,0
20240927,195500,10650915,2050,2050,2050,2050,0
20240927,195400,10650915,2050,2050,2050,2050,0
20240927,195300,10650915,2050,2050,2050,2050,0
20240927,195200,10650915,2050,2050,2050,2050,0
20240927,195100,10650915,2050,2050,2050,2050,10
20240927,195000,10650915,2050,2050,2050,2050,0
20240927,194900,10650915,2050,2050,2050,2050,0
20240927,194800,10650915,2050,2050,2050,2050,0
20240927,194700,10650915,2050,2050,2050,2050,0
20240927,194600,10650915,2050,2050,2050,2050,0
20240927,194500,10650915,2050,2050,2050,2050,0
20240927,194400,10650915,2050,2050,2050,2050,0
20240927,194300,10650915,2050,2050,2050,2050,0
20240927,194200,10650915,2050,2050,2050,2050,0
20240927,194100,10650915,2050,2050,2050,2050,0
20240927,194000,10650915,2050,2050,2050,2050,0
20240927,193900,10650915,2050,2050,2050,2050,0
20240927,193800,10650915,2050,2050,2050,2050,0
20240927,193700,10650915,2050,2050,2050,2050,0
20240927,193600,10650915,2050,2050,2050,2050,0
20240927,193500,10650915,2050,2050,2050,2050,0
20240927,193400,10650915,2050,2050,2050,2050,0
20240927,193300,10650915,2050,2050,2050,2050,0
20240927,193200,10650915,2050,2050,2050,2050,0
20240927,193100,10650915,2050,2050,2050,2050,0
20240927,193000,10650915,2050,2050,2050,2050,0
20240927,192900,10650915,2050,2050,2050,2050,0
20240927,192800,10650915,2050,2050,2050,2050,0
20240927,192700,10650915,2050,2050,2050,2050,0
20240927,192600,10650915,2050,2050,2050,2050,0
20240927,192500,10650915,2050,2050,2050,2050,0
20240927,192400,10650915,2050,2050,2050,2050,0
20240927,192300,10650915,2050,2050,2050,2050,0
20240927,192200,10650915,2050,2050,2050,2050,0
20240927,192100,10650915,2050,2050,2050,2050,10
20240927,192000,10650915,2050,2050,2050,2050,0
20240927,191900,10650915,2050,2050,2050,2050,0
20240927,191800,10650915,2050,2050,2050,2050,0
20240927,191700,10650915,2050,2050,2050,2050,0
20240927,191600,10650915,2050,2050,2050,2050,0
20240927,191500,10650915,2050,2050,2050,2050,0
20240927,191400,10650915,2050,2050,2050,2050,0
20240927,191300,10650915,2050,2050,2050,2050,0
20240927,191200,10650915,2050,2050,2050,2050,0
20240927,191100,10650915,2050,2050,2050,2050,0
20240927,191000,10650915,2050,2050,2050,2050,0
20240927,190900,10650915,2050,2050,2050,2050,0
20240927,190800,10650915,2050,2050,2050,2050,0
20240927,190700,10650915,2050,2050,2050,2050,0
20240927,190600,10650915,2050,2050,2050,2050,0
20240927,190500,10650915,2050,2050,2050,2050,0
20240927,190400,10650915,2050,2050,2050,2050,0
20240927,190300,10650915,2050,2050,2050,2050,0
20240927,190200,10650915,2050,2050,2050,2050,0
20240927,190100,10650915,2050,2050,2050,2050,0
20240927,190000,10650915,2050,2050,2050,2050,0
20240927,185900,10650915,2050,2050,2050,2050,0
20240927,185800,10650915,2050,2050,2050,2050,0
20240927,185700,10650915,2050,2050,2050,2050,0
20240927,185600,10650915,2050,2050,2050,2050,0
20240927,185500,10650915,2050,2050,2050,2050,0
20240927,185400,10650915,2050,2050,2050,2050,0
20240927,185300,10650915,2050,2050,2050,2050,0
20240927,185200,10650915,2050,2050,2050,2050,0
20240927,185100,10650915,2050,2050,2050,2050,10
20240927,185000,10650915,2050,2050,2050,2050,0
20240927,184900,10650915,2050,2050,2050,2050,0
20240927,184800,10650915,2050,2050,2050,2050,0
20240927,184700,10650915,2050,2050,2050,2050,0
20240927,184600,10650915,2050,2050,2050,2050,0
20240927,184500,10650915,2050,2050,2050,2050,0
20240927,184400,10650915,2050,2050,2050,2050,0
20240927,184300,10650915,2050,2050,2050,2050,0
20240927,184200,10650915,2050,2050,2050,2050,0
20240927,184100,10650915,2050,2050,2050,2050,0
20240927,184000,10650915,2050,2050,2050,2050,0
20240927,183900,10650915,2050,2050,2050,2050,0
20240927,183800,10650915,2050,2050,2050,2050,0
20240927,183700,10650915,2050,2050,2050,2050,0
20240927,183600,10650915,2050,2050,2050,2050,0
20240927,183500,10650915,2050,2050,2050,2050,0
20240927,183400,10650915,2050,2050,2050,2050,0
20240927,183300,10650915,2050,2050,2050,2050,0
20240927,183200,10650915,2050,2050,2050,2050,0
20240927,183100,10650915,2050,2050,2050,2050,0
20240927,183000,10650915,2050,2050,2050,2050,0
20240927,182900,10650915,2050,2050,2050,2050,0
20240927,182800,10650915,2050,2050,2050,2050,0
20240927,182700,10650915,2050,2050,2050,2050,0
20240927,182600,10650915,2050,2050,2050,2050,0
20240927,182500,10650915,2050,2050,2050,2050,0
20240927,182400,10650915,2050,2050,2050,2050,0
20240927,182300,10650915,2050,2050,2050,2050,0
20240927,182200,10650915,2050,2050,2050,2050,0
20240927,182100,10650915,2050,2050,2050,2050,10
20240927,182000,10650915,2050,2050,2050,2050,0
20240927,181900,10650915,2050,2050,2050,2050,0
20240927,181800,10650915,2050,2050,2050,2050,0
20240927,181700,10650915,2050,2050,2050,2050,0
20240927,181600,10650915,2050,2050,2050,2050,0
20240927,181500,10650915,2050,2050,2050,2050,0
20240927,181400,10650915,2050,2050,2050,2050,0
20240927,181300,10650915,2050,2050,2050,2050,0
20240927,181200,10650915,2050,2050,2050,2050,0
20240927,181100,10650915,2050,2050,2050,2050,0
20240927,181000,10650915,2050,2050,2050,2050,0
20240927,180900,10650915,2050,2050,2050,2050,0
20240927,180800,10650915,2050,2050,2050,2050,0
20240927,180700,10650915,2050,2050,2050,2050,0
20240927,180600,10650915,2050,2050,2050,2050,0
20240927,180500,10650915,2050,2050,2050,2050,0
20240927,180400,10650915,2050,2050,2050,2050,0
20240927,180300,10650915,2050,2050,2050,2050,0
20240927,180200,10650915,2050,2050,2050,2050,0
20240927,180100,10650915,2050,2050,2050,2050,0
20240927,180000,10650915,2050,2050,2050,2050,0
20240927,175900,10650915,2050,2050,2050,2050,0
20240927,175800,10650915,2050,2050,2050,2050,0
20240927,175700,10650915,2050,2050,2050,2050,0
20240927,175600,10650915,2050,2050,2050,2050,0
20240927,175500,10650915,2050,2050,2050,2050,0
20240927,175400,10650915,2050,2050,2050,2050,0
20240927,175300,10650915,2050,2050,2050,2050,0
20240927,175200,10650915,2050,2050,2050,2050,0
20240927,175100,10650915,2050,2050,2050,2050,10
20240927,175000,10650915,2050,2050,2050,2050,0
20240927,174900,10650915,2050,2050,2050,2050,0
20240927,174800,10650915,2050,2050,2050,2050,0
20240927,174700,10650915,2050,2050,2050,2050,0
20240927,174600,10650915,2050,2050,2050,2050,0
20240927,174500,10650915,2050,2050,2050,2050,0
20240927,174400,10650915,2050,2050,2050,2050,0
20240927,174300,10650915,2050,2050,2050,2050,0
20240927,174200,10650915,2050,2050,2050,2050,0
20240927,174100,10650915,2050,2050,2050,2050,0
20240927,174000,10650915,2050,2050,2050,2050,0
20240927,173900,10650915,2050,2050,2050,2050,0
20240927,173800,10650915,2050,2050,2050,2050,0
20240927,173700,10650915,2050,2050,2050,2050,0
20240927,173600,10650915,2050,2050,2050,2050,0
20240927,173500,10650915,2050,2050,2050,2050,0
20240927,173400,10650915,2050,2050,2050,2050,0
20240927,173300,10650915,2050,2050,2050,2050,0
20240927,173200,10650915,2050,2050,2050,2050,0
20240927,173100,10650915,2050,2050,2050,2050,0
20240927,173000,10650915,2050,2050,2050,2050,0
20240927,172900,10650915,2050,2050,2050,2050,0
20240927,172800,10650915,2050,2050,2050,2050,0
20240927,172700,10650915,2050,2050,2050,2050,0
20240927,172600,10650915,2050,2050,2050,2050,0
20240927,172500,10650915,2050,2050,2050,2050,0
20240927,172400,10650915,2050,2050,2050,2050,0
20240927,172300,10650915,2050,2050,2050,2050,0
20240927,172200,10650915,2050,2050,2050,2050,0
20240927,172100,10650915,2050,2050,2050,2050,10
20240927,172000,10650915,2050,2050,2050,2050,0
20240927,171900,10650915,2050,2050,2050,2050,0
20240927,171800,10650915,2050,2050,2050,2050,0
20240927,171700,10650915,2050,2050,2050,2050,0
20240927,171600,10650915,2050,2050,2050,2050,0
20240927,171500,10650915,2050,2050,2050,2050,0
20240927,171400,10650915,2050,2050,2050,2050,0
20240927,171300,10650915,2050,2050,2050,2050,0
20240927,171200,10650915,2050,2050,2050,2050,0
20240927,171100,10650915,2050,2050,2050,2050,0
20240927,171000,10650915,2050,2050,2050,2050,0
20240927,170900,10650915,2050,2050,2050,2050,0
20240927,170800,10650915,2050,2050,2050,2050,0
20240927,170700,10650915,2050,2050,2050,2050,0
20240927,170600,10650915,2050,2050,2050,2050,0
20240927,170500,10650915,2050,2050,2050,2050,0
20240927,170400,10650915,2050,2050,2050,2050,0
20240927,170300,10650915,2050,2050,2050,2050,0
20240927,170200,10650915,2050,2050,2050,2050,0
20240927,170100,10650915,2050,2050,2050,2050,0
20240927,170000,10650915,2050,2050,2050,2050,0
20240927,165900,10650915,2050,2050,2050,2050,0
20240927,165800,10650915,2050,2050,2050,2050,0
20240927,165700,10650915,2050,2050,2050,2050,0
20240927,165600,10650915,2050,2050,2050,2050,0
20240927,165500,10650915,2050,2050,2050,2050,0
20240927,165400,10650915,2050,2050,2050,2050,0
20240927,165300,10650915,2050,2050,2050,2050,0
20240927,165200,10650915,2050,2050,2050,2050,0
20240927,165100,10650915,2050,2050,2050,2050,10
20240927,165000,10650915,2050,2050,2050,2050,0
20240927,164900,10650915,2050,2050,2050,2050,0
20240927,164800,10650915,2050,2050,2050,2050,0
20240927,164700,10650915,2050,2050,2050,2050,0
20240927,164600,10650915,2050,2050,2050,2050,0
20240927,164500,10650915,2050,2050,2050,2050,0
20240927,164400,10650915,2050,2050,2050,2050,0
20240927,164300,10650915,2050,2050,2050,2050,0
20240927,164200,10650915,2050,2050,2050,2050,0
20240927,164100,10650915,2050,2050,2050,2050,0
20240927,164000,10650915,2050,2050,2050,2050,0
20240927,163900,10650915,2050,2050,2050,2050,0
20240927,163800,10650915,2050,2050,2050,2050,0
20240927,163700,10650915,2050,2050,2050,2050,0
20240927,163600,10650915,2050,2050,2050,2050,0
20240927,163500,10650915,2050,2050,2050,2050,0
20240927,163400,10650915,2050,2050,2050,2050,0
20240927,163300,10650915,2050,2050,2050,2050,0
20240927,163200,10650915,2050,2050,2050,2050,0
20240927,163100,10650915,2050,2050,2050,2050,0
20240927,163000,10650915,2050,2050,2050,2050,0
20240927,162900,10650915,2050,2050,2050,2050,0
20240927,162800,10650915,2050,2050,2050,2050,0
20240927,162700,10650915,2050,2050,2050,2050,0
20240927,162600,10650915,2050,2050,2050,2050,0
20240927,162500,10650915,2050,2050,2050,2050,0
20240927,162400,10650915,2050,2050,2050,2050,0
20240927,162300,10650915,2050,2050,2050,2050,0
20240927,162200,10650915,2050,2050,2050,2050,0
20240927,162100,10650915,2050,2050,2050,2050,10
20240927,162000,10650915,2050,2050,2050,2050,0
20240927,161900,10650915,2050,2050,2050,2050,0
20240927,161800,10650915,2050,2050,2050,2050,0
20240927,161700,10650915,2050,2050,2050,2050,0
20240927,161600,10650915,2050,2050,2050,2050,0
20240927,161500,10650915,2050,2050,2050,2050,0
20240927,161400,10650915,2050,2050,2050,2050,0
20240927,161300,10650915,2050,2050,2050,2050,0
20240927,161200,10650915,2050,2050,2050,2050,0
20240927,161100,10650915,2050,2050,2050,2050,0
20240927,161000,10650915,2050,2050,2050,2050,0
20240927,160900,10650915,2050,2050,2050,2050,0
20240927,160800,10650915,2050,2050,2050,2050,0
20240927,160700,10650915,2050,2050,2050,2050,0
20240927,160600,10650915,2050,2050,2050,2050,0
20240927,160500,10650915,2050,2050,2050,2050,0
20240927,160400,10650915,2050,2050,2050,2050,0
20240927,160300,10650915,2050,2050,2050,2050,0
20240927,160200,10650915,2050,2050,2050,2050,0
20240927,160100,10650915,2050,2050,2050,2050,0
20240927,160000,10650915,2050,2050,2050,2050,0
20240927,155900,10650915,2050,2050,2050,2050,0
20240927,155800,10650915,2050,2050,2050,2050,0
20240927,155700,10650915,2050,2050,2050,2050,0
20240927,155600,10650915,2050,2050,2050,2050,0
20240927,155500,10650915,2050,2050,2050,2050,0
20240927,155400,10650915,2050,2050,2050,2050,0
20240927,155300,10650915,2050,2050,2050,2050,0
20240927,155200,10650915,2050,2050,2050,2050,0
20240927,155100,10650915,2050,2050,2050,2050,10
20240927,155000,10650915,2050,2050,2050,2050,0
20240927,154900,10650915,2050,2050,2050,2050,0
20240927,154800,10650915,2050,2050,2050,2050,0
20240927,154700,10650915,2050,2050,2050,2050,0
20240927,154600,10650915,2050,2050,2050,2050,0
20240927,154500,10650915,2050,2050,2050,2050,0
20240927,154400,10650915,2050,2050,2050,2050,0
20240927,154300,10650915,2050,2050,2050,2050,0
20240927,154200,10650915,2050,2050,2050,2050,0
20240927,154100,10650915,2050,2050,2050,2050,0
20240927,154000,10650915,2050,2050,2050,2050,0
20240927,153900,10650915,2050,2050,2050,2050,0
20240927,153800,10650915,2050,2050,2050,2050,0
20240927,153700,10650915,2050,2050,2050,2050,0
20240927,153600,10650915,2050,2050,2050,2050,0
20240927,153500,10650915,2050,2050,2050,2050,0
20240927,153400,10650915,2050,2050,2050,2050,0
20240927,153300,10650915,2050,2050,2050,2050,0
20240927,153200,10650915,2050,2050,2050,2050,0
20240927,153100,10650915,2050,2050,2050,2050,0
20240927,153000,10650915,2050,2050,2050,2050,10
20240927,152900,10630415,2045,2045,2045,2045,0
20240927,152800,10630415,2045,2045,2045,2045,0
20240927,152700,10630415,2045,2045,2045,2045,0
20240927,152600,10630415,2045,2045,2045,2045,0
20240927,152500,10630415,2045,2045,2045,2045,0
20240927,152400,10630415,2045,2045,2045,2045,0
20240927,152300,10630415,2045,2045,2045,2045,0
20240927,152200,10630415,2045,2045,2045,2045,0
20240927,152100,10630415,2045,2045,2045,2045,0
20240927,152000,10630415,2045,2045,2045,2045,0
20240927,151900,10630415,2045,2045,2045,2045,0
20240927,151800,10630415,2045,2045,2045,2045,0
20240927,151700,10630415,2045,2045,2045,2045,0
20240927,151600,10630415,2045,2045,2045,2045,0
20240927,151500,10630415,2045,2045,2045,2045,0
20240927,151400,10630415,2045,2045,2045,2045,0
20240927,151300,10630415,2045,2045,2045,2045,0
20240927,151200,10630415,2045,2045,2045,2045,0
20240927,151100,10630415,2045,2045,2045,2045,0
20240927,151000,10630415,2045,2045,2045,2045,0
20240927,150900,10630415,2045,2045,2045,2045,0
20240927,150800,10630415,2045,2045,2045,2045,0
20240927,150700,10630415,2045,2045,2045,2045,0
20240927,150600,10630415,2045,2045,2045,2045,0
20240927,150500,10630415,2045,2045,2045,2045,0
20240927,150400,10630415,2045,2045,2045,2045,0
20240927,150300,10630415,2045,2045,2045,2045,3
20240927,150200,10624280,2045,2045,2045,2045,0
20240927,150100,10624280,2045,2045,2045,2045,0
20240927,150000,10624280,2045,2045,2045,2045,0
20240927,145900,10624280,2045,2045,2045,2045,0
20240927,145800,10624280,2045,2045,2045,2045,0
20240927,145700,10624280,2045,2045,2045,2045,0
20240927,145600,10624280,2045,2045,2045,2045,0
20240927,145500,10624280,2045,2045,2045,2045,0
20240927,145400,10624280,2045,2045,2045,2045,0
20240927,145300,10624280,2045,2045,2045,2045,0
20240927,145200,10624280,2045,2045,2045,2045,0
20240927,145100,10624280,2045,2045,2045,2045,0
20240927,145000,10624280,2045,2045,2045,2045,0
20240927,144900,10624280,2045,2045,2045,2045,0
20240927,144800,10624280,2045,2045,2045,2045,0
20240927,144700,10624280,2045,2045,2045,2045,0
20240927,144600,10624280,2045,2045,2045,2045,0
20240927,144500,10624280,2045,2045,2045,2045,0
20240927,144400,10624280,2045,2045,2045,2045,0
20240927,144300,10624280,2045,2045,2045,2045,0
20240927,144200,10624280,2045,2045,2045,2045,0
20240927,144100,10624280,2045,2045,2045,2045,0
20240927,144000,10624280,2045,2045,2045,2045,0
20240927,143900,10624280,2045,2045,2045,2045,0
20240927,143800,10624280,2045,2045,2045,2045,0
20240927,143700,10624280,2045,2045,2045,2045,0
20240927,143600,10624280,2045,2045,2045,2045,3
20240927,143500,10618145,2045,2045,2045,2045,195
20240927,143400,10219370,2045,2045,2045,2045,0
20240927,143300,10219370,2045,2045,2045,2045,0
20240927,143200,10219370,2045,2045,2045,2045,0
20240927,143100,10219370,2045,2045,2045,2045,0
20240927,143000,10219370,2045,2045,2045,2045,21
20240927,142900,10176425,2045,2045,2045,2045,0
20240927,142800,10176425,2045,2045,2045,2045,0
20240927,142700,10176425,2045,2045,2045,2045,0
20240927,142600,10176425,2045,2045,2045,2045,1
20240927,142500,10174380,2045,2045,2045,2045,0
20240927,142400,10174380,2045,2045,2045,2045,0
20240927,142300,10174380,2045,2045,2045,2045,0
20240927,142200,10174380,2045,2045,2045,2045,0
20240927,142100,10174380,2045,2045,2045,2045,0
20240927,142000,10174380,2045,2045,2045,2045,200
20240927,141900,9765380,2045,2045,2045,2045,0
20240927,141800,9765380,2045,2045,2045,2045,0
20240927,141700,9765380,2045,2045,2045,2045,0
20240927,141600,9765380,2045,2045,2045,2045,0
20240927,141500,9765380,2045,2045,2045,2045,0
20240927,141400,9765380,2045,2045,2045,2045,0
20240927,141300,9765380,2045,2045,2045,2045,0
20240927,141200,9765380,2045,2045,2045,2045,0
20240927,141100,9765380,2045,2045,2045,2045,0
20240927,141000,9765380,2045,2045,2045,2045,0
20240927,140900,9765380,2045,2045,2045,2045,0
20240927,140800,9765380,2045,2045,2045,2045,0
20240927,140700,9765380,2045,2045,2045,2045,0
20240927,140600,9765380,2045,2045,2045,2045,0
20240927,140500,9765380,2045,2045,2045,2045,0
20240927,140400,9765380,2045,2045,2045,2045,0
20240927,140300,9765380,2045,2045,2045,2045,0
20240927,140200,9765380,2045,2045,2045,2045,0
20240927,140100,9765380,2045,2045,2045,2045,0
20240927,140000,9765380,2045,2045,2045,2045,0
20240927,135900,9765380,2045,2045,2045,2045,0
20240927,135800,9765380,2045,2045,2045,2045,0
20240927,135700,9765380,2045,2045,2045,2045,0
20240927,135600,9765380,2045,2045,2045,2045,0
20240927,135500,9765380,2045,2045,2045,2045,0
20240927,135400,9765380,2045,2045,2045,2045,0
20240927,135300,9765380,2045,2045,2045,2045,0
20240927,135200,9765380,2045,2045,2045,2045,0
20240927,135100,9765380,2045,2045,2045,2045,0
20240927,135000,9765380,2045,2045,2045,2045,0
20240927,134900,9765380,2045,2045,2045,2045,0
20240927,134800,9765380,2045,2045,2045,2045,0
20240927,134700,9765380,2045,2045,2045,2045,0
20240927,134600,9765380,2045,2045,2045,2045,5
20240927,134500,9755155,2045,2045,2045,2045,0
20240927,134400,9755155,2045,2045,2045,2045,0
20240927,134300,9755155,2045,2045,2045,2045,0
20240927,134200,9755155,2045,2045,2045,2045,0
20240927,134100,9755155,2045,2045,2045,2045,0
20240927,134000,9755155,2045,2045,2045,2045,0
20240927,133900,9755155,2045,2045,2045,2045,0
20240927,133800,9755155,2045,2045,2045,2045,0
20240927,133700,9755155,2045,2045,2045,2045,0
20240927,133600,9755155,2045,2045,2045,2045,0
20240927,133500,9755155,2045,2045,2045,2045,0
20240927,133400,9755155,2045,2045,2045,2045,0
20240927,133300,9755155,2045,2045,2045,2045,600
20240927,133200,8528155,2045,2045,2045,2045,0
20240927,133100,8528155,2045,2045,2045,2045,0
20240927,133000,8528155,2045,2045,2045,2045,0
20240927,132900,8528155,2045,2045,2045,2045,0
20240927,132800,8528155,2045,2045,2045,2045,0
20240927,132700,8528155,2045,2045,2045,2045,0
20240927,132600,8528155,2045,2045,2045,2045,0
20240927,132500,8528155,2045,2045,2045,2045,0
20240927,132400,8528155,2045,2045,2045,2045,0
20240927,132300,8528155,2045,2045,2045,2045,0
20240927,132200,8528155,2045,2045,2045,2045,51
20240927,132100,8423860,2045,2045,2045,2045,0
20240927,132000,8423860,2045,2045,2045,2045,0
20240927,131900,8423860,2045,2045,2045,2045,0
20240927,131800,8423860,2045,2045,2045,2045,0
20240927,131700,8423860,2045,2045,2045,2045,0
20240927,131600,8423860,2045,2045,2045,2045,0
20240927,131500,8423860,2045,2045,2045,2045,0
20240927,131400,8423860,2045,2045,2045,2045,0
20240927,131300,8423860,2045,2045,2045,2045,0
20240927,131200,8423860,2045,2045,2045,2045,0
20240927,131100,8423860,2045,2045,2045,2045,0
20240927,131000,8423860,2045,2045,2045,2045,0
20240927,130900,8423860,2045,2045,2045,2045,0
20240927,130800,8423860,2045,2045,2045,2045,0
20240927,130700,8423860,2045,2045,2045,2045,0
20240927,130600,8423860,2045,2045,2045,2045,0
20240927,130500,8423860,2045,2045,2045,2045,0
20240927,130400,8423860,2045,2045,2045,2045,0
20240927,130300,8423860,2045,2045,2045,2045,0
20240927,130200,8423860,2045,2045,2045,2045,0
20240927,130100,8423860,2045,2045,2045,2045,0
20240927,130000,8423860,2045,2045,2045,2045,0
20240927,125900,8423860,2045,2045,2045,2045,0
20240927,125800,8423860,2045,2045,2045,2045,0
20240927,125700,8423860,2045,2045,2045,2045,138
20240927,125600,8141650,2050,2050,2050,2050,0
20240927,125500,8141650,2050,2050,2050,2050,0
20240927,125400,8141650,2050,2050,2050,2050,0
20240927,125300,8141650,2050,2050,2050,2050,0
20240927,125200,8141650,2050,2050,2050,2050,0
20240927,125100,8141650,2050,2050,2050,2050,0
20240927,125000,8141650,2050,2050,2050,2050,0
20240927,124900,8141650,2050,2050,2050,2050,0
20240927,124800,8141650,2050,2050,2050,2050,0
20240927,124700,8141650,2050,2050,2050,2050,0
20240927,124600,8141650,2050,2050,2050,2050,0
20240927,124500,8141650,2050,2050,2050,2050,0
20240927,124400,8141650,2050,2050,2050,2050,0
20240927,124300,8141650,2050,2050,2050,2050,0
20240927,124200,8141650,2050,2050,2050,2050,0
20240927,124100,8141650,2050,2050,2050,2050,0
20240927,124000,8141650,2050,2050,2050,2050,0
20240927,123900,8141650,2050,2050,2050,2050,320
20240927,123800,7485650,2045,2045,2045,2045,0
20240927,123700,7485650,2045,2045,2045,2045,0
20240927,123600,7485650,2045,2045,2045,2045,0
20240927,123500,7485650,2045,2045,2045,2045,0
20240927,123400,7485650,2045,2045,2045,2045,0
20240927,123300,7485650,2045,2045,2045,2045,0
20240927,123200,7485650,2045,2045,2045,2045,0
20240927,123100,7485650,2045,2045,2045,2045,0
20240927,123000,7485650,2045,2045,2045,2045,0
20240927,122900,7485650,2045,2045,2045,2045,0
20240927,122800,7485650,2045,2045,2045,2045,0
20240927,122700,7485650,2045,2045,2045,2045,0
20240927,122600,7485650,2045,2045,2045,2045,0
20240927,122500,7485650,2045,2045,2045,2045,0
20240927,122400,7485650,2045,2045,2045,2045,0
20240927,122300,7485650,2045,2045,2045,2045,0
20240927,122200,7485650,2045,2045,2045,2045,0
20240927,122100,7485650,2045,2045,2045,2045,0
20240927,122000,7485650,2045,2045,2045,2045,0
20240927,121900,7485650,2045,2045,2045,2045,0
20240927,121800,7485650,2045,2045,2045,2045,0
20240927,121700,7485650,2045,2045,2045,2045,0
20240927,121600,7485650,2045,2045,2045,2045,2
20240927,121500,7481560,2045,2045,2045,2045,0
20240927,121400,7481560,2045,2045,2045,2045,0
20240927,121300,7481560,2045,2045,2045,2045,0
20240927,121200,7481560,2045,2045,2045,2045,0
20240927,121100,7481560,2045,2045,2045,2045,0
20240927,121000,7481560,2045,2045,2045,2045,0
20240927,120900,7481560,2045,2045,2045,2045,0
20240927,120800,7481560,2045,2045,2045,2045,0
20240927,120700,7481560,2045,2045,2045,2045,0
20240927,120600,7481560,2045,2045,2045,2045,0
20240927,120500,7481560,2045,2045,2045,2045,0
20240927,120400,7481560,2045,2045,2045,2045,0
20240927,120300,7481560,2045,2045,2045,2045,0
20240927,120200,7481560,2045,2045,2045,2045,0
20240927,120100,7481560,2045,2045,2045,2045,0
20240927,120000,7481560,2045,2045,2045,2045,0
20240927,115900,7481560,2045,2045,2045,2045,0
20240927,115800,7481560,2045,2045,2045,2045,0
20240927,115700,7481560,2045,2045,2045,2045,0
20240927,115600,7481560,2045,2045,2045,2045,0
20240927,115500,7481560,2045,2045,2045,2045,0
20240927,115400,7481560,2045,2045,2045,2045,0
20240927,115300,7481560,2045,2045,2045,2045,0
20240927,115200,7481560,2045,2045,2045,2045,0
20240927,115100,7481560,2045,2045,2045,2045,0
20240927,115000,7481560,2045,2045,2045,2045,1
20240927,114900,7479515,2045,2045,2045,2045,0
20240927,114800,7479515,2045,2045,2045,2045,0
20240927,114700,7479515,2045,2045,2045,2045,0
20240927,114600,7479515,2045,2045,2045,2045,0
20240927,114500,7479515,2045,2045,2045,2045,220
20240927,114400,7029615,2045,2045,2045,2045,0
20240927,114300,7029615,2045,2045,2045,2045,0
20240927,114200,7029615,2045,2045,2045,2045,0
20240927,114100,7029615,2045,2045,2045,2045,0
20240927,114000,7029615,2045,2045,2045,2045,0
20240927,113900,7029615,2045,2045,2045,2045,0
20240927,113800,7029615,2045,2045,2045,2045,100
20240927,113700,6825115,2045,2045,2045,2045,0
20240927,113600,6825115,2045,2045,2045,2045,0
20240927,113500,6825115,2045,2045,2045,2045,100
20240927,113400,6620615,2045,2045,2045,2045,0
20240927,113300,6620615,2045,2045,2045,2045,0
20240927,113200,6620615,2045,2045,2045,2045,0
20240927,113100,6620615,2045,2045,2045,2045,0
20240927,113000,6620615,2045,2045,2045,2045,0
20240927,112900,6620615,2045,2045,2045,2045,0
20240927,112800,6620615,2045,2045,2045,2045,0
20240927,112700,6620615,2045,2045,2045,2045,0
20240927,112600,6620615,2045,2045,2045,2045,0
20240927,112500,6620615,2045,2045,2045,2045,0
20240927,112400,6620615,2045,2045,2045,2045,0
20240927,112300,6620615,2045,2045,2045,2045,0
20240927,112200,6620615,2045,2045,2045,2045,70
20240927,112100,6477465,2045,2045,2045,2045,0
20240927,112000,6477465,2045,2045,2045,2045,0
20240927,111900,6477465,2045,2045,2045,2045,0
20240927,111800,6477465,2045,2045,2045,2045,4
20240927,111700,6469285,2045,2045,2045,2045,476
20240927,111600,5495865,2050,2050,2050,2050,0
20240927,111500,5495865,2050,2050,2050,2050,0
20240927,111400,5495865,2050,2050,2050,2050,0
20240927,111300,5495865,2050,2050,2050,2050,0
20240927,111200,5495865,2050,2050,2050,2050,1
20240927,111100,5493815,2045,2045,2045,2045,0
20240927,111000,5493815,2045,2045,2045,2045,0
20240927,110900,5493815,2045,2045,2045,2045,0
20240927,110800,5493815,2045,2045,2045,2045,0
20240927,110700,5493815,2045,2045,2045,2045,0
20240927,110600,5493815,2045,2045,2045,2045,0
20240927,110500,5493815,2045,2045,2045,2045,0
20240927,110400,5493815,2045,2045,2045,2045,0
20240927,110300,5493815,2045,2045,2045,2045,0
20240927,110200,5493815,2045,2045,2045,2045,0
20240927,110100,5493815,2045,2045,2045,2045,0
20240927,110000,5493815,2045,2045,2045,2045,0
20240927,105900,5493815,2045,2045,2045,2045,0
20240927,105800,5493815,2045,2045,2045,2045,0
20240927,105700,5493815,2045,2045,2045,2045,0
20240927,105600,5493815,2045,2045,2045,2045,0
20240927,105500,5493815,2045,2045,2045,2045,0
20240927,105400,5493815,2045,2045,2045,2045,0
20240927,105300,5493815,2045,2045,2045,2045,0
20240927,105200,5493815,2045,2045,2045,2045,0
20240927,105100,5493815,2045,2045,2045,2045,0
20240927,105000,5493815,2045,2045,2045,2045,0
20240927,104900,5493815,2045,2045,2045,2045,0
20240927,104800,5493815,2045,2045,2045,2045,0
20240927,104700,5493815,2045,2045,2045,2045,0
20240927,104600,5493815,2045,2045,2045,2045,0
20240927,104500,5493815,2045,2045,2045,2045,0
20240927,104400,5493815,2045,2045,2045,2045,0
20240927,104300,5493815,2045,2045,2045,2045,0
20240927,104200,5493815,2045,2045,2045,2045,0
20240927,104100,5493815,2045,2045,2045,2045,0
20240927,104000,5493815,2045,2045,2045,2045,0
20240927,103900,5493815,2045,2045,2045,2045,0
20240927,103800,5493815,2045,2045,2045,2045,0
20240927,103700,5493815,2045,2045,2045,2045,0
20240927,103600,5493815,2045,2045,2045,2045,0
20240927,103500,5493815,2045,2045,2045,2045,0
20240927,103400,5493815,2045,2045,2045,2045,0
20240927,103300,5493815,2045,2045,2045,2045,0
20240927,103200,5493815,2045,2045,2045,2045,0
20240927,103100,5493815,2045,2045,2045,2045,150
20240927,103000,5187065,2045,2045,2045,2045,1422
20240927,102900,2279075,2045,2045,2045,2045,0
20240927,102800,2279075,2045,2045,2045,2045,0
20240927,102700,2279075,2045,2045,2045,2045,0
20240927,102600,2279075,2045,2045,2045,2045,0
20240927,102500,2279075,2045,2045,2045,2045,0
20240927,102400,2279075,2045,2045,2045,2045,0
20240927,102300,2279075,2045,2045,2045,2045,0
20240927,102200,2279075,2045,2045,2045,2045,0
20240927,102100,2279075,2045,2045,2045,2045,4
20240927,102000,2270895,2040,2040,2040,2040,0
20240927,101900,2270895,2040,2040,2040,2040,0
20240927,101800,2270895,2040,2040,2040,2040,0
20240927,101700,2270895,2040,2040,2040,2040,0
20240927,101600,2270895,2040,2040,2040,2040,0
20240927,101500,2270895,2040,2040,2040,2040,0
20240927,101400,2270895,2040,2040,2040,2040,0
20240927,101300,2270895,2040,2040,2040,2040,0
20240927,101200,2270895,2040,2040,2040,2040,0
20240927,101100,2270895,2040,2040,2040,2040,200
20240927,101000,1862895,2045,2045,2045,2045,0
20240927,100900,1862895,2045,2045,2045,2045,0
20240927,100800,1862895,2045,2045,2045,2045,0
20240927,100700,1862895,2045,2045,2045,2045,0
20240927,100600,1862895,2045,2045,2045,2045,0
20240927,100500,1862895,2045,2045,2045,2045,0
20240927,100400,1862895,2045,2045,2045,2045,0
20240927,100300,1862895,2045,2045,2045,2045,0
20240927,100200,1862895,2045,2045,2045,2045,0
20240927,100100,1862895,2045,2045,2045,2045,0
20240927,100000,1862895,2045,2045,2045,2045,0
20240927,095900,1862895,2045,2045,2045,2045,0
20240927,095800,1862895,2045,2045,2045,2045,0
20240927,095700,1862895,2045,2045,2045,2045,0
20240927,095600,1862895,2045,2045,2045,2045,0
20240927,095500,1862895,2045,2045,2045,2045,0
20240927,095400,1862895,2045,2045,2045,2045,0
20240927,095300,1862895,2045,2045,2045,2045,0
20240927,095200,1862895,2045,2045,2045,2045,0
20240927,095100,1862895,2045,2045,2045,2045,0
20240927,095000,1862895,2045,2045,2045,2045,0
20240927,094900,1862895,2045,2045,2045,2045,0
20240927,094800,1862895,2045,2045,2045,2045,0
20240927,094700,1862895,2045,2045,2045,2045,0
20240927,094600,1862895,2045,2045,2045,2045,15
20240927,094500,1832220,2045,2045,2045,2045,0
20240927,094400,1832220,2045,2045,2045,2045,0
20240927,094300,1832220,2045,2045,2045,2045,0
20240927,094200,1832220,2045,2045,2045,2045,0
20240927,094100,1832220,2045,2045,2045,2045,0
20240927,094000,1832220,2045,2045,2045,2045,60
20240927,093900,1709520,2040,2040,2040,2040,600
20240927,093800,485520,2040,2040,2040,2040,0
20240927,093700,485520,2040,2040,2040,2040,0
20240927,093600,485520,2040,2040,2040,2040,0
20240927,093500,485520,2040,2040,2040,2040,0
20240927,093400,485520,2040,2040,2040,2040,0
20240927,093300,485520,2040,2040,2040,2040,0
20240927,093200,485520,2040,2040,2040,2040,0
20240927,093100,485520,2040,2040,2040,2040,0
20240927,093000,485520,2040,2040,2040,2040,0
20240927,092900,485520,2040,2040,2040,2040,0
20240927,092800,485520,2040,2040,2040,2040,0
20240927,092700,485520,2040,2040,2040,2040,0
20240927,092600,485520,2040,2040,2040,2040,0
20240927,092500,485520,2040,2040,2040,2040,93
20240927,092400,295800,2040,2040,2040,2040,0
20240927,092300,295800,2040,2040,2040,2040,0
20240927,092200,295800,2040,2040,2040,2040,0
20240927,092100,295800,2040,2040,2040,2040,0
20240927,092000,295800,2040,2040,2040,2040,3
20240927,091900,289680,2040,2040,2040,2040,0
20240927,091800,289680,2040,2040,2040,2040,20
20240927,091700,248880,2040,2040,2040,2040,0
20240927,091600,248880,2040,2040,2040,2040,0
20240927,091500,248880,2040,2040,2040,2040,0
20240927,091400,248880,2040,2040,2040,2040,0
20240927,091300,248880,2040,2040,2040,2040,0
20240927,091200,248880,2040,2040,2040,2040,0
20240927,091100,248880,2040,2040,2040,2040,0
20240927,091000,248880,2040,2040,2040,2040,0
20240927,090900,248880,2040,2040,2040,2040,0
20240927,090800,248880,2040,2040,2040,2040,0
20240927,090700,248880,2040,2040,2040,2040,0
20240927,090600,248880,2040,2040,2040,2040,0
20240927,090500,248880,2040,2040,2040,2040,0
20240927,090400,248880,2040,2040,2040,2040,0
20240927,090300,248880,2040,2040,2040,2040,0
20240927,090200,248880,2040,2040,2040,2040,0
20240927,090100,248880,2040,2040,2040,2040,0
20240927,090000,248880,2040,2040,2040,2040,122