KissMeData/080720/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195500,582223710,2865,2865,2865,2865,173
20240924,195400,582223710,2865,2865,2865,2865,0
20240924,195300,582223710,2865,2865,2865,2865,0
20240924,195200,582223710,2865,2865,2865,2865,0
20240924,195100,582223710,2865,2865,2865,2865,0
20240924,195000,582223710,2865,2865,2865,2865,0
20240924,194900,582223710,2865,2865,2865,2865,0
20240924,194800,582223710,2865,2865,2865,2865,0
20240924,194700,582223710,2865,2865,2865,2865,0
20240924,194600,582223710,2865,2865,2865,2865,0
20240924,194500,582223710,2865,2865,2865,2865,0
20240924,194400,582223710,2865,2865,2865,2865,0
20240924,194300,582223710,2865,2865,2865,2865,0
20240924,194200,582223710,2865,2865,2865,2865,0
20240924,194100,582223710,2865,2865,2865,2865,0
20240924,194000,582223710,2865,2865,2865,2865,0
20240924,193900,582223710,2865,2865,2865,2865,0
20240924,193800,582223710,2865,2865,2865,2865,0
20240924,193700,582223710,2865,2865,2865,2865,0
20240924,193600,582223710,2865,2865,2865,2865,0
20240924,193500,582223710,2865,2865,2865,2865,0
20240924,193400,582223710,2865,2865,2865,2865,0
20240924,193300,582223710,2865,2865,2865,2865,0
20240924,193200,582223710,2865,2865,2865,2865,0
20240924,193100,582223710,2865,2865,2865,2865,0
20240924,193000,582223710,2865,2865,2865,2865,0
20240924,192900,582223710,2865,2865,2865,2865,0
20240924,192800,582223710,2865,2865,2865,2865,0
20240924,192700,582223710,2865,2865,2865,2865,0
20240924,192600,582223710,2865,2865,2865,2865,0
20240924,192500,582223710,2865,2865,2865,2865,173
20240924,192400,582223710,2865,2865,2865,2865,0
20240924,192300,582223710,2865,2865,2865,2865,0
20240924,192200,582223710,2865,2865,2865,2865,0
20240924,192100,582223710,2865,2865,2865,2865,0
20240924,192000,582223710,2865,2865,2865,2865,0
20240924,191900,582223710,2865,2865,2865,2865,0
20240924,191800,582223710,2865,2865,2865,2865,0
20240924,191700,582223710,2865,2865,2865,2865,0
20240924,191600,582223710,2865,2865,2865,2865,0
20240924,191500,582223710,2865,2865,2865,2865,0
20240924,191400,582223710,2865,2865,2865,2865,0
20240924,191300,582223710,2865,2865,2865,2865,0
20240924,191200,582223710,2865,2865,2865,2865,0
20240924,191100,582223710,2865,2865,2865,2865,0
20240924,191000,582223710,2865,2865,2865,2865,0
20240924,190900,582223710,2865,2865,2865,2865,0
20240924,190800,582223710,2865,2865,2865,2865,0
20240924,190700,582223710,2865,2865,2865,2865,0
20240924,190600,582223710,2865,2865,2865,2865,0
20240924,190500,582223710,2865,2865,2865,2865,0
20240924,190400,582223710,2865,2865,2865,2865,0
20240924,190300,582223710,2865,2865,2865,2865,0
20240924,190200,582223710,2865,2865,2865,2865,0
20240924,190100,582223710,2865,2865,2865,2865,0
20240924,190000,582223710,2865,2865,2865,2865,0
20240924,185900,582223710,2865,2865,2865,2865,0
20240924,185800,582223710,2865,2865,2865,2865,0
20240924,185700,582223710,2865,2865,2865,2865,0
20240924,185600,582223710,2865,2865,2865,2865,0
20240924,185500,582223710,2865,2865,2865,2865,173
20240924,185400,582223710,2865,2865,2865,2865,0
20240924,185300,582223710,2865,2865,2865,2865,0
20240924,185200,582223710,2865,2865,2865,2865,0
20240924,185100,582223710,2865,2865,2865,2865,0
20240924,185000,582223710,2865,2865,2865,2865,0
20240924,184900,582223710,2865,2865,2865,2865,0
20240924,184800,582223710,2865,2865,2865,2865,0
20240924,184700,582223710,2865,2865,2865,2865,0
20240924,184600,582223710,2865,2865,2865,2865,0
20240924,184500,582223710,2865,2865,2865,2865,0
20240924,184400,582223710,2865,2865,2865,2865,0
20240924,184300,582223710,2865,2865,2865,2865,0
20240924,184200,582223710,2865,2865,2865,2865,0
20240924,184100,582223710,2865,2865,2865,2865,0
20240924,184000,582223710,2865,2865,2865,2865,0
20240924,183900,582223710,2865,2865,2865,2865,0
20240924,183800,582223710,2865,2865,2865,2865,0
20240924,183700,582223710,2865,2865,2865,2865,0
20240924,183600,582223710,2865,2865,2865,2865,0
20240924,183500,582223710,2865,2865,2865,2865,0
20240924,183400,582223710,2865,2865,2865,2865,0
20240924,183300,582223710,2865,2865,2865,2865,0
20240924,183200,582223710,2865,2865,2865,2865,0
20240924,183100,582223710,2865,2865,2865,2865,0
20240924,183000,582223710,2865,2865,2865,2865,0
20240924,182900,582223710,2865,2865,2865,2865,0
20240924,182800,582223710,2865,2865,2865,2865,0
20240924,182700,582223710,2865,2865,2865,2865,0
20240924,182600,582223710,2865,2865,2865,2865,0
20240924,182500,582223710,2865,2865,2865,2865,173
20240924,182400,582223710,2865,2865,2865,2865,0
20240924,182300,582223710,2865,2865,2865,2865,0
20240924,182200,582223710,2865,2865,2865,2865,0
20240924,182100,582223710,2865,2865,2865,2865,0
20240924,182000,582223710,2865,2865,2865,2865,0
20240924,181900,582223710,2865,2865,2865,2865,0
20240924,181800,582223710,2865,2865,2865,2865,0
20240924,181700,582223710,2865,2865,2865,2865,0
20240924,181600,582223710,2865,2865,2865,2865,0
20240924,181500,582223710,2865,2865,2865,2865,0
20240924,181400,582223710,2865,2865,2865,2865,0
20240924,181300,582223710,2865,2865,2865,2865,0
20240924,181200,582223710,2865,2865,2865,2865,0
20240924,181100,582223710,2865,2865,2865,2865,0
20240924,181000,582223710,2865,2865,2865,2865,0
20240924,180900,582223710,2865,2865,2865,2865,0
20240924,180800,582223710,2865,2865,2865,2865,0
20240924,180700,582223710,2865,2865,2865,2865,0
20240924,180600,582223710,2865,2865,2865,2865,0
20240924,180500,582223710,2865,2865,2865,2865,0
20240924,180400,582223710,2865,2865,2865,2865,0
20240924,180300,582223710,2865,2865,2865,2865,0
20240924,180200,582223710,2865,2865,2865,2865,0
20240924,180100,582223710,2865,2865,2865,2865,0
20240924,180000,582223710,2865,2865,2865,2865,0
20240924,175900,582223710,2865,2865,2865,2865,0
20240924,175800,582223710,2865,2865,2865,2865,0
20240924,175700,582223710,2865,2865,2865,2865,0
20240924,175600,582223710,2865,2865,2865,2865,0
20240924,175500,582223710,2865,2865,2865,2865,173
20240924,175400,582223710,2865,2865,2865,2865,0
20240924,175300,582223710,2865,2865,2865,2865,0
20240924,175200,582223710,2865,2865,2865,2865,0
20240924,175100,582223710,2865,2865,2865,2865,0
20240924,175000,582223710,2865,2865,2865,2865,0
20240924,174900,582223710,2865,2865,2865,2865,0
20240924,174800,582223710,2865,2865,2865,2865,0
20240924,174700,582223710,2865,2865,2865,2865,0
20240924,174600,582223710,2865,2865,2865,2865,0
20240924,174500,582223710,2865,2865,2865,2865,0
20240924,174400,582223710,2865,2865,2865,2865,0
20240924,174300,582223710,2865,2865,2865,2865,0
20240924,174200,582223710,2865,2865,2865,2865,0
20240924,174100,582223710,2865,2865,2865,2865,0
20240924,174000,582223710,2865,2865,2865,2865,0
20240924,173900,582223710,2865,2865,2865,2865,0
20240924,173800,582223710,2865,2865,2865,2865,0
20240924,173700,582223710,2865,2865,2865,2865,0
20240924,173600,582223710,2865,2865,2865,2865,0
20240924,173500,582223710,2865,2865,2865,2865,0
20240924,173400,582223710,2865,2865,2865,2865,0
20240924,173300,582223710,2865,2865,2865,2865,0
20240924,173200,582223710,2865,2865,2865,2865,0
20240924,173100,582223710,2865,2865,2865,2865,0
20240924,173000,582223710,2865,2865,2865,2865,0
20240924,172900,582223710,2865,2865,2865,2865,0
20240924,172800,582223710,2865,2865,2865,2865,0
20240924,172700,582223710,2865,2865,2865,2865,0
20240924,172600,582223710,2865,2865,2865,2865,0
20240924,172500,582223710,2865,2865,2865,2865,173
20240924,172400,582223710,2865,2865,2865,2865,0
20240924,172300,582223710,2865,2865,2865,2865,0
20240924,172200,582223710,2865,2865,2865,2865,0
20240924,172100,582223710,2865,2865,2865,2865,0
20240924,172000,582223710,2865,2865,2865,2865,0
20240924,171900,582223710,2865,2865,2865,2865,0
20240924,171800,582223710,2865,2865,2865,2865,0
20240924,171700,582223710,2865,2865,2865,2865,0
20240924,171600,582223710,2865,2865,2865,2865,0
20240924,171500,582223710,2865,2865,2865,2865,0
20240924,171400,582223710,2865,2865,2865,2865,0
20240924,171300,582223710,2865,2865,2865,2865,0
20240924,171200,582223710,2865,2865,2865,2865,0
20240924,171100,582223710,2865,2865,2865,2865,0
20240924,171000,582223710,2865,2865,2865,2865,0
20240924,170900,582223710,2865,2865,2865,2865,0
20240924,170800,582223710,2865,2865,2865,2865,0
20240924,170700,582223710,2865,2865,2865,2865,0
20240924,170600,582223710,2865,2865,2865,2865,0
20240924,170500,582223710,2865,2865,2865,2865,0
20240924,170400,582223710,2865,2865,2865,2865,0
20240924,170300,582223710,2865,2865,2865,2865,0
20240924,170200,582223710,2865,2865,2865,2865,0
20240924,170100,582223710,2865,2865,2865,2865,0
20240924,170000,582223710,2865,2865,2865,2865,0
20240924,165900,582223710,2865,2865,2865,2865,0
20240924,165800,582223710,2865,2865,2865,2865,0
20240924,165700,582223710,2865,2865,2865,2865,0
20240924,165600,582223710,2865,2865,2865,2865,0
20240924,165500,582223710,2865,2865,2865,2865,173
20240924,165400,582223710,2865,2865,2865,2865,0
20240924,165300,582223710,2865,2865,2865,2865,0
20240924,165200,582223710,2865,2865,2865,2865,0
20240924,165100,582223710,2865,2865,2865,2865,0
20240924,165000,582223710,2865,2865,2865,2865,0
20240924,164900,582223710,2865,2865,2865,2865,0
20240924,164800,582223710,2865,2865,2865,2865,0
20240924,164700,582223710,2865,2865,2865,2865,0
20240924,164600,582223710,2865,2865,2865,2865,0
20240924,164500,582223710,2865,2865,2865,2865,0
20240924,164400,582223710,2865,2865,2865,2865,0
20240924,164300,582223710,2865,2865,2865,2865,0
20240924,164200,582223710,2865,2865,2865,2865,0
20240924,164100,582223710,2865,2865,2865,2865,0
20240924,164000,582223710,2865,2865,2865,2865,0
20240924,163900,582223710,2865,2865,2865,2865,0
20240924,163800,582223710,2865,2865,2865,2865,0
20240924,163700,582223710,2865,2865,2865,2865,0
20240924,163600,582223710,2865,2865,2865,2865,0
20240924,163500,582223710,2865,2865,2865,2865,0
20240924,163400,582223710,2865,2865,2865,2865,0
20240924,163300,582223710,2865,2865,2865,2865,0
20240924,163200,582223710,2865,2865,2865,2865,0
20240924,163100,582223710,2865,2865,2865,2865,0
20240924,163000,582223710,2865,2865,2865,2865,0
20240924,162900,582223710,2865,2865,2865,2865,0
20240924,162800,582223710,2865,2865,2865,2865,0
20240924,162700,582223710,2865,2865,2865,2865,0
20240924,162600,582223710,2865,2865,2865,2865,0
20240924,162500,582223710,2865,2865,2865,2865,173
20240924,162400,582223710,2865,2865,2865,2865,0
20240924,162300,582223710,2865,2865,2865,2865,0
20240924,162200,582223710,2865,2865,2865,2865,0
20240924,162100,582223710,2865,2865,2865,2865,0
20240924,162000,582223710,2865,2865,2865,2865,0
20240924,161900,582223710,2865,2865,2865,2865,0
20240924,161800,582223710,2865,2865,2865,2865,0
20240924,161700,582223710,2865,2865,2865,2865,0
20240924,161600,582223710,2865,2865,2865,2865,0
20240924,161500,582223710,2865,2865,2865,2865,0
20240924,161400,582223710,2865,2865,2865,2865,0
20240924,161300,582223710,2865,2865,2865,2865,0
20240924,161200,582223710,2865,2865,2865,2865,0
20240924,161100,582223710,2865,2865,2865,2865,0
20240924,161000,582223710,2865,2865,2865,2865,0
20240924,160900,582223710,2865,2865,2865,2865,0
20240924,160800,582223710,2865,2865,2865,2865,0
20240924,160700,582223710,2865,2865,2865,2865,0
20240924,160600,582223710,2865,2865,2865,2865,0
20240924,160500,582223710,2865,2865,2865,2865,0
20240924,160400,582223710,2865,2865,2865,2865,0
20240924,160300,582223710,2865,2865,2865,2865,0
20240924,160200,582223710,2865,2865,2865,2865,0
20240924,160100,582223710,2865,2865,2865,2865,0
20240924,160000,582223710,2865,2865,2865,2865,0
20240924,155900,582223710,2865,2865,2865,2865,0
20240924,155800,582223710,2865,2865,2865,2865,0
20240924,155700,582223710,2865,2865,2865,2865,0
20240924,155600,582223710,2865,2865,2865,2865,0
20240924,155500,582223710,2865,2865,2865,2865,173
20240924,155400,582223710,2865,2865,2865,2865,0
20240924,155300,582223710,2865,2865,2865,2865,0
20240924,155200,582223710,2865,2865,2865,2865,0
20240924,155100,582223710,2865,2865,2865,2865,0
20240924,155000,582223710,2865,2865,2865,2865,0
20240924,154900,582223710,2865,2865,2865,2865,0
20240924,154800,582223710,2865,2865,2865,2865,0
20240924,154700,582223710,2865,2865,2865,2865,0
20240924,154600,582223710,2865,2865,2865,2865,0
20240924,154500,582223710,2865,2865,2865,2865,0
20240924,154400,582223710,2865,2865,2865,2865,0
20240924,154300,582223710,2865,2865,2865,2865,0
20240924,154200,582223710,2865,2865,2865,2865,0
20240924,154100,582223710,2865,2865,2865,2865,0
20240924,154000,582223710,2865,2865,2865,2865,0
20240924,153900,582223710,2865,2865,2865,2865,0
20240924,153800,582223710,2865,2865,2865,2865,0
20240924,153700,582223710,2865,2865,2865,2865,0
20240924,153600,582223710,2865,2865,2865,2865,0
20240924,153500,582223710,2865,2865,2865,2865,0
20240924,153400,582223710,2865,2865,2865,2865,0
20240924,153300,582223710,2865,2865,2865,2865,0
20240924,153200,582223710,2865,2865,2865,2865,0
20240924,153100,582223710,2865,2865,2865,2865,0
20240924,153000,582223710,2865,2865,2865,2865,173
20240924,152900,581728065,2865,2865,2865,2865,0
20240924,152800,581728065,2865,2865,2865,2865,0
20240924,152700,581728065,2865,2865,2865,2865,0
20240924,152600,581728065,2865,2865,2865,2865,0
20240924,152500,581728065,2865,2865,2865,2865,0
20240924,152400,581728065,2865,2865,2865,2865,0
20240924,152300,581728065,2865,2865,2865,2865,0
20240924,152200,581728065,2865,2865,2865,2865,0
20240924,152100,581728065,2865,2865,2865,2865,0
20240924,152000,581728065,2865,2865,2865,2865,0
20240924,151900,581728065,2865,2865,2865,2865,1013
20240924,151800,578825820,2865,2870,2870,2865,530
20240924,151700,577306440,2865,2865,2865,2865,9
20240924,151600,577280655,2870,2865,2870,2865,291
20240924,151500,576445590,2865,2870,2870,2860,1013
20240924,151400,573539790,2865,2865,2865,2865,0
20240924,151300,573539790,2865,2865,2865,2865,0
20240924,151200,573539790,2865,2865,2865,2865,489
20240924,151100,572138805,2865,2865,2865,2865,12
20240924,151000,572104425,2865,2865,2865,2865,30
20240924,150900,572018475,2865,2865,2865,2865,0
20240924,150800,572018475,2865,2865,2865,2865,100
20240924,150700,571731975,2860,2860,2860,2860,159
20240924,150600,571277235,2860,2860,2860,2860,0
20240924,150500,571277235,2860,2860,2860,2860,0
20240924,150400,571277235,2860,2855,2860,2855,55
20240924,150300,571119985,2855,2855,2855,2855,700
20240924,150200,569121485,2855,2865,2865,2855,978
20240924,150100,566322985,2865,2865,2865,2865,0
20240924,150000,566322985,2865,2855,2865,2855,1245
20240924,145900,562768490,2855,2865,2865,2855,153
20240924,145800,562331665,2860,2855,2870,2855,407
20240924,145700,561169660,2855,2865,2865,2855,192
20240924,145600,560621425,2855,2855,2855,2855,0
20240924,145500,560621425,2855,2860,2860,2855,368
20240924,145400,559570050,2860,2860,2860,2860,101
20240924,145300,559281190,2865,2865,2865,2865,0
20240924,145200,559281190,2865,2855,2895,2855,954
20240924,145100,556534580,2855,2855,2855,2855,0
20240924,145000,556534580,2855,2855,2855,2855,1
20240924,144900,556531725,2865,2865,2865,2865,0
20240924,144800,556531725,2865,2855,2865,2855,156
20240924,144700,556085835,2855,2855,2855,2855,20
20240924,144600,556028735,2855,2855,2855,2855,0
20240924,144500,556028735,2855,2855,2855,2855,0
20240924,144400,556028735,2855,2855,2855,2855,489
20240924,144300,554632640,2850,2850,2850,2850,0
20240924,144200,554632640,2850,2850,2850,2850,0
20240924,144100,554632640,2850,2850,2850,2850,0
20240924,144000,554632640,2850,2850,2850,2850,600
20240924,143900,552922640,2850,2845,2850,2845,158
20240924,143800,552472475,2850,2850,2850,2850,0
20240924,143700,552472475,2850,2850,2850,2850,398
20240924,143600,551338175,2855,2855,2855,2855,3
20240924,143500,551329610,2855,2855,2855,2855,0
20240924,143400,551329610,2855,2855,2855,2855,0
20240924,143300,551329610,2855,2855,2855,2855,20
20240924,143200,551272510,2855,2855,2855,2855,0
20240924,143100,551272510,2855,2860,2860,2855,5089
20240924,143000,536742590,2860,2860,2860,2860,349
20240924,142900,535744450,2865,2865,2865,2865,0
20240924,142800,535744450,2865,2865,2865,2865,17
20240924,142700,535695745,2865,2865,2865,2860,810
20240924,142600,533376095,2865,2865,2865,2865,43
20240924,142500,533252900,2870,2870,2870,2870,0
20240924,142400,533252900,2870,2870,2870,2870,0
20240924,142300,533252900,2870,2870,2870,2870,1
20240924,142200,533250030,2870,2870,2870,2870,0
20240924,142100,533250030,2870,2870,2870,2870,51
20240924,142000,533103660,2860,2860,2860,2860,0
20240924,141900,533103660,2860,2875,2875,2860,2694
20240924,141800,525396610,2870,2870,2870,2870,20
20240924,141700,525339210,2870,2870,2870,2870,20
20240924,141600,525281810,2870,2870,2870,2870,100
20240924,141500,524994810,2875,2875,2875,2875,40
20240924,141400,524879810,2875,2875,2875,2875,74
20240924,141300,524667060,2875,2875,2875,2870,74
20240924,141200,524454360,2875,2875,2880,2875,18
20240924,141100,524402600,2870,2885,2885,2870,206
20240924,141000,523809570,2885,2865,2885,2865,104
20240924,140900,523510075,2875,2875,2875,2875,108
20240924,140800,523199575,2875,2875,2875,2875,101
20240924,140700,522909200,2865,2865,2865,2865,0
20240924,140600,522909200,2865,2865,2870,2865,223
20240924,140500,522269800,2865,2865,2865,2865,0
20240924,140400,522269800,2865,2865,2865,2865,49
20240924,140300,522129415,2855,2855,2855,2855,0
20240924,140200,522129415,2855,2855,2855,2855,0
20240924,140100,522129415,2855,2855,2855,2855,100
20240924,140000,521843915,2860,2860,2860,2860,109
20240924,135900,521532175,2855,2855,2855,2855,0
20240924,135800,521532175,2855,2855,2855,2855,49
20240924,135700,521392280,2850,2850,2850,2850,0
20240924,135600,521392280,2850,2850,2850,2850,0
20240924,135500,521392280,2850,2850,2850,2850,0
20240924,135400,521392280,2850,2850,2850,2850,0
20240924,135300,521392280,2850,2850,2850,2850,50
20240924,135200,521249780,2850,2850,2850,2850,1
20240924,135100,521246930,2850,2850,2850,2850,1
20240924,135000,521244080,2845,2845,2845,2845,0
20240924,134900,521244080,2845,2845,2845,2845,353
20240924,134800,520239795,2845,2845,2845,2845,0
20240924,134700,520239795,2845,2845,2845,2845,0
20240924,134600,520239795,2845,2845,2845,2845,0
20240924,134500,520239795,2845,2845,2845,2845,0
20240924,134400,520239795,2845,2845,2845,2845,0
20240924,134300,520239795,2845,2845,2845,2845,0
20240924,134200,520239795,2845,2845,2845,2845,0
20240924,134100,520239795,2845,2845,2845,2845,220
20240924,134000,519613895,2855,2855,2855,2855,0
20240924,133900,519613895,2855,2845,2855,2845,1160
20240924,133800,516308860,2840,2840,2840,2840,20
20240924,133700,516252060,2840,2840,2840,2840,1741
20240924,133600,511307620,2845,2845,2845,2845,1
20240924,133500,511304775,2845,2845,2845,2845,0
20240924,133400,511304775,2845,2845,2845,2845,0
20240924,133300,511304775,2845,2845,2845,2845,5
20240924,133200,511290550,2845,2845,2845,2845,3
20240924,133100,511282015,2840,2840,2840,2840,0
20240924,133000,511282015,2840,2865,2865,2840,457
20240924,132900,509980950,2870,2870,2870,2870,1
20240924,132800,509978080,2900,2825,2900,2825,1779
20240924,132700,504908925,2825,2825,2825,2825,51
20240924,132600,504764850,2825,2825,2825,2825,20
20240924,132500,504708350,2825,2830,2830,2825,70
20240924,132400,504510350,2825,2825,2825,2825,337
20240924,132300,503558325,2825,2825,2825,2825,0
20240924,132200,503558325,2825,2825,2825,2825,0
20240924,132100,503558325,2825,2830,2830,2825,1038
20240924,132000,500625970,2830,2830,2830,2830,912
20240924,131900,498045010,2830,2830,2830,2830,732
20240924,131800,495973450,2830,2830,2830,2830,639
20240924,131700,494165080,2830,2830,2830,2830,15
20240924,131600,494122630,2835,2835,2835,2835,0
20240924,131500,494122630,2835,2835,2835,2835,0
20240924,131400,494122630,2835,2835,2835,2835,5
20240924,131300,494108455,2835,2835,2835,2835,0
20240924,131200,494108455,2835,2835,2835,2835,247
20240924,131100,493408210,2835,2835,2835,2835,0
20240924,131000,493408210,2835,2835,2835,2835,20
20240924,130900,493351510,2835,2835,2835,2835,0
20240924,130800,493351510,2835,2835,2835,2835,41
20240924,130700,493235275,2825,2825,2825,2825,0
20240924,130600,493235275,2825,2825,2825,2825,0
20240924,130500,493235275,2825,2825,2825,2825,69
20240924,130400,493040350,2825,2830,2830,2825,1000
20240924,130300,490215250,2825,2825,2825,2825,0
20240924,130200,490215250,2825,2825,2825,2825,0
20240924,130100,490215250,2825,2840,2840,2825,3047
20240924,130000,481594900,2840,2840,2840,2840,396
20240924,125900,480470260,2840,2840,2840,2840,0
20240924,125800,480470260,2840,2840,2840,2840,0
20240924,125700,480470260,2840,2840,2840,2840,0
20240924,125600,480470260,2840,2840,2840,2840,200
20240924,125500,479902260,2840,2840,2840,2840,0
20240924,125400,479902260,2840,2840,2840,2840,0
20240924,125300,479902260,2840,2840,2840,2840,0
20240924,125200,479902260,2840,2840,2840,2840,71
20240924,125100,479700620,2835,2835,2835,2835,47
20240924,125000,479567375,2835,2835,2835,2835,808
20240924,124900,477276695,2840,2840,2840,2840,0
20240924,124800,477276695,2840,2840,2840,2840,0
20240924,124700,477276695,2840,2840,2840,2840,0
20240924,124600,477276695,2840,2840,2840,2840,35
20240924,124500,477177295,2840,2840,2840,2840,0
20240924,124400,477177295,2840,2835,2840,2835,81
20240924,124300,476947485,2835,2835,2835,2835,400
20240924,124200,475813485,2835,2835,2835,2835,0
20240924,124100,475813485,2835,2835,2835,2835,0
20240924,124000,475813485,2835,2835,2835,2835,0
20240924,123900,475813485,2835,2835,2835,2835,0
20240924,123800,475813485,2835,2840,2840,2835,841
20240924,123700,473429000,2835,2835,2835,2835,0
20240924,123600,473429000,2835,2835,2835,2835,575
20240924,123500,471798875,2850,2850,2850,2850,0
20240924,123400,471798875,2850,2850,2850,2850,0
20240924,123300,471798875,2850,2850,2850,2850,0
20240924,123200,471798875,2850,2850,2850,2850,0
20240924,123100,471798875,2850,2850,2850,2850,0
20240924,123000,471798875,2850,2850,2850,2850,98
20240924,122900,471519575,2850,2850,2850,2850,0
20240924,122800,471519575,2850,2830,2850,2830,183
20240924,122700,470998825,2835,2835,2835,2835,492
20240924,122600,469604005,2830,2830,2830,2830,0
20240924,122500,469604005,2830,2830,2830,2830,100
20240924,122400,469321005,2830,2830,2830,2830,0
20240924,122300,469321005,2830,2830,2830,2830,0
20240924,122200,469321005,2830,2850,2850,2830,1091
20240924,122100,466230630,2850,2850,2850,2850,0
20240924,122000,466230630,2850,2850,2850,2850,0
20240924,121900,466230630,2850,2850,2850,2850,0
20240924,121800,466230630,2850,2850,2850,2850,350
20240924,121700,465233130,2850,2850,2850,2850,0
20240924,121600,465233130,2850,2850,2850,2850,19
20240924,121500,465178980,2840,2845,2845,2840,112
20240924,121400,464860625,2845,2845,2845,2845,100
20240924,121300,464576125,2845,2845,2845,2845,0
20240924,121200,464576125,2845,2860,2860,2845,48
20240924,121100,464439545,2860,2860,2860,2860,0
20240924,121000,464439545,2860,2860,2860,2860,0
20240924,120900,464439545,2860,2860,2860,2860,0
20240924,120800,464439545,2860,2860,2860,2860,50
20240924,120700,464296545,2860,2860,2860,2860,50
20240924,120600,464153545,2860,2845,2860,2845,317
20240924,120500,463248695,2845,2845,2845,2845,0
20240924,120400,463248695,2845,2845,2845,2845,99
20240924,120300,462967040,2845,2845,2845,2845,0
20240924,120200,462967040,2845,2845,2845,2845,1
20240924,120100,462964195,2840,2840,2840,2840,2
20240924,120000,462958515,2840,2840,2840,2840,89
20240924,115900,462705755,2840,2840,2840,2840,1
20240924,115800,462702915,2835,2835,2835,2835,0
20240924,115700,462702915,2835,2835,2835,2835,0
20240924,115600,462702915,2835,2835,2835,2835,2
20240924,115500,462697245,2835,2835,2835,2835,1
20240924,115400,462694410,2845,2835,2845,2835,1345
20240924,115300,458874835,2840,2840,2840,2840,353
20240924,115200,457872315,2840,2840,2840,2840,1911
20240924,115100,452445075,2830,2830,2840,2830,1144
20240924,115000,449198115,2835,2830,2835,2830,74
20240924,114900,448988595,2825,2825,2825,2825,221
20240924,114800,448364270,2830,2830,2830,2830,106
20240924,114700,448064290,2830,2830,2830,2830,0
20240924,114600,448064290,2830,2830,2830,2830,5
20240924,114500,448050140,2830,2830,2830,2830,0
20240924,114400,448050140,2830,2830,2830,2830,0
20240924,114300,448050140,2830,2830,2830,2830,20
20240924,114200,447993540,2830,2820,2830,2820,200
20240924,114100,447428540,2820,2830,2830,2820,1405
20240924,114000,443457265,2830,2830,2830,2830,243
20240924,113900,442769575,2830,2830,2830,2830,1
20240924,113800,442766745,2840,2840,2840,2840,0
20240924,113700,442766745,2840,2840,2840,2840,2
20240924,113600,442761065,2830,2830,2830,2830,0
20240924,113500,442761065,2830,2840,2840,2830,5974
20240924,113400,425826570,2840,2840,2840,2840,118
20240924,113300,425491450,2840,2840,2840,2840,100
20240924,113200,425207450,2850,2850,2850,2850,0
20240924,113100,425207450,2850,2850,2850,2850,1
20240924,113000,425204600,2850,2845,2850,2845,12
20240924,112900,425170435,2840,2840,2840,2840,25
20240924,112800,425099435,2850,2850,2850,2850,175
20240924,112700,424600685,2840,2840,2840,2840,0
20240924,112600,424600685,2840,2840,2840,2840,101
20240924,112500,424313845,2840,2840,2840,2840,448
20240924,112400,423041525,2840,2850,2850,2840,11
20240924,112300,423010185,2850,2850,2850,2850,2
20240924,112200,423004485,2850,2850,2850,2850,37
20240924,112100,422899035,2850,2840,2850,2840,139
20240924,112000,422503275,2835,2835,2835,2835,0
20240924,111900,422503275,2835,2835,2835,2835,0
20240924,111800,422503275,2835,2840,2840,2835,897
20240924,111700,419959155,2850,2845,2850,2845,34
20240924,111600,419862265,2840,2840,2840,2840,0
20240924,111500,419862265,2840,2840,2840,2840,494
20240924,111400,418459305,2845,2845,2845,2845,4
20240924,111300,418447925,2845,2845,2845,2845,31
20240924,111200,418359730,2835,2835,2835,2835,0
20240924,111100,418359730,2835,2835,2835,2835,0
20240924,111000,418359730,2835,2845,2845,2835,10
20240924,110900,418331320,2845,2845,2845,2845,2
20240924,110800,418325630,2845,2845,2845,2845,100
20240924,110700,418041130,2835,2860,2860,2835,966
20240924,110600,415290135,2860,2860,2860,2860,0
20240924,110500,415290135,2860,2860,2860,2860,105
20240924,110400,414989835,2865,2865,2865,2865,28
20240924,110300,414909615,2865,2865,2865,2865,203
20240924,110200,414328020,2865,2865,2865,2865,1
20240924,110100,414325155,2870,2865,2870,2865,27
20240924,110000,414247795,2850,2845,2850,2845,722
20240924,105900,412193205,2845,2850,2850,2845,350
20240924,105800,411195710,2855,2855,2875,2855,1343
20240924,105700,407361425,2855,2870,2870,2855,2405
20240924,105600,400484870,2865,2865,2865,2865,374
20240924,105500,399413360,2865,2865,2865,2865,100
20240924,105400,399126860,2875,2870,2875,2870,563
20240924,105300,397511040,2870,2870,2870,2870,0
20240924,105200,397511040,2870,2875,2875,2865,926
20240924,105100,394857810,2865,2870,2875,2865,1151
20240924,105000,391559665,2870,2870,2870,2870,0
20240924,104900,391559665,2870,2870,2870,2870,452
20240924,104800,390262425,2870,2870,2870,2870,0
20240924,104700,390262425,2870,2885,2885,2870,101
20240924,104600,389972540,2865,2870,2870,2865,361
20240924,104500,388937095,2870,2880,2880,2870,6356
20240924,104400,370679720,2880,2880,2880,2880,91
20240924,104300,370417640,2880,2895,2895,2880,27
20240924,104200,370339545,2900,2900,2900,2900,1
20240924,104100,370336645,2900,2900,2900,2900,0
20240924,104000,370336645,2900,2890,2900,2885,350
20240924,103900,369325460,2890,2880,2890,2875,1130
20240924,103800,366073385,2885,2885,2885,2885,243
20240924,103700,365372330,2880,2875,2880,2875,422
20240924,103600,364157185,2880,2885,2885,2880,332
20240924,103500,363199615,2875,2880,2880,2875,300
20240924,103400,362336990,2875,2875,2875,2875,0
20240924,103300,362336990,2875,2875,2875,2875,100
20240924,103200,362049490,2895,2895,2895,2895,0
20240924,103100,362049490,2895,2895,2895,2895,0
20240924,103000,362049490,2895,2895,2895,2895,0
20240924,102900,362049490,2895,2895,2895,2895,0
20240924,102800,362049490,2895,2890,2895,2890,173
20240924,102700,361548925,2895,2895,2895,2895,0
20240924,102600,361548925,2895,2895,2895,2895,0
20240924,102500,361548925,2895,2895,2895,2895,2
20240924,102400,361543135,2895,2870,2895,2870,385
20240924,102300,360438135,2870,2875,2875,2870,129
20240924,102200,360067350,2875,2875,2875,2875,1
20240924,102100,360064475,2880,2880,2880,2880,50
20240924,102000,359920475,2890,2900,2900,2890,2710
20240924,101900,352064230,2910,2910,2910,2910,1
20240924,101800,352061320,2910,2910,2910,2910,1
20240924,101700,352058410,2900,2900,2900,2900,66
20240924,101600,351867010,2910,2910,2910,2910,158
20240924,101500,351407230,2910,2910,2910,2900,45
20240924,101400,351276710,2910,2910,2910,2900,18
20240924,101300,351224340,2905,2905,2905,2905,957
20240924,101200,348444255,2900,2895,2900,2895,148
20240924,101100,348015770,2895,2895,2895,2895,349
20240924,101000,347005415,2895,2890,2900,2890,1157
20240924,100900,343655915,2890,2890,2895,2890,1340
20240924,100800,339782895,2890,2870,2890,2870,4
20240924,100700,339771375,2870,2890,2890,2870,102
20240924,100600,339476635,2865,2880,2880,2865,288
20240924,100500,338651010,2880,2880,2880,2880,373
20240924,100400,337576770,2880,2885,2885,2880,1348
20240924,100300,333692530,2905,2905,2905,2905,0
20240924,100200,333692530,2905,2905,2905,2905,0
20240924,100100,333692530,2905,2905,2905,2905,1
20240924,100000,333689625,2885,2900,2900,2885,1920
20240924,095900,328147480,2900,2900,2920,2900,504
20240924,095800,326685860,2925,2925,2925,2925,1
20240924,095700,326682935,2920,2915,2920,2915,800
20240924,095600,324348525,2920,2910,2920,2910,40
20240924,095500,324231915,2890,2895,2910,2890,369
20240924,095400,323165145,2895,2910,2915,2895,456
20240924,095300,321838195,2920,2900,2920,2900,54
20240924,095200,321681055,2890,2890,2895,2890,46
20240924,095100,321547900,2890,2885,2890,2885,114
20240924,095000,321218470,2880,2880,2880,2880,146
20240924,094900,320797990,2855,2865,2865,2855,3592
20240924,094800,310530050,2865,2880,2880,2865,2330
20240924,094700,303845085,2880,2880,2880,2880,0
20240924,094600,303845085,2880,2890,2890,2880,1103
20240924,094500,300665415,2890,2900,2900,2890,1154
20240924,094400,297321630,2900,2900,2900,2900,0
20240924,094300,297321630,2900,2930,2935,2900,8930
20240924,094200,271239375,2935,2945,2945,2935,942
20240924,094100,268468185,2945,2935,2945,2935,117
20240924,094000,268124780,2925,2935,2935,2920,2215
20240924,093900,261643900,2935,2920,2965,2910,5323
20240924,093800,245954975,2910,2910,2910,2910,199
20240924,093700,245375885,2925,2925,2925,2925,138
20240924,093600,244972235,2925,2910,2925,2910,306
20240924,093500,244079975,2895,2925,2925,2895,1778
20240924,093400,238909710,2930,2940,2945,2920,4912
20240924,093300,224466135,2940,2915,2940,2915,3924
20240924,093200,213008270,2910,2905,2915,2900,1214
20240924,093100,209482740,2900,2900,2900,2900,2531
20240924,093000,202142840,2900,2875,2900,2875,10
20240924,092900,202113880,2870,2900,2910,2870,425
20240924,092800,200889460,2905,2900,2945,2875,798
20240924,092700,198560965,2900,2900,2900,2900,26
20240924,092600,198485565,2900,2900,2900,2875,398
20240924,092500,197338790,2900,2875,2900,2875,1282
20240924,092400,193628550,2885,2870,2885,2870,886
20240924,092300,191075960,2870,2850,2870,2825,1112
20240924,092200,187911335,2865,2855,2865,2850,333
20240924,092100,186959740,2850,2855,2865,2850,179
20240924,092000,186449295,2865,2860,2865,2860,59
20240924,091900,186280500,2830,2850,2860,2830,948
20240924,091800,183583740,2855,2855,2860,2855,650
20240924,091700,181727740,2855,2850,2855,2850,318
20240924,091600,180820850,2850,2845,2850,2830,809
20240924,091500,178515875,2845,2825,2845,2825,764
20240924,091400,176350885,2825,2815,2825,2815,375
20240924,091300,175294790,2815,2815,2830,2815,5619
20240924,091200,159455275,2830,2815,2830,2815,1472
20240924,091100,155311550,2815,2825,2825,2810,2852
20240924,091000,147282445,2835,2820,2835,2820,313
20240924,090900,146399610,2820,2815,2825,2815,1093
20240924,090800,143314400,2820,2840,2840,2820,958
20240924,090700,140602950,2840,2850,2850,2840,325
20240924,090600,139679580,2850,2845,2850,2840,927
20240924,090500,137042190,2845,2815,2845,2815,750
20240924,090400,134915445,2815,2830,2835,2810,2314
20240924,090300,128387205,2830,2815,2850,2815,4302
20240924,090200,116219150,2805,2800,2810,2775,2609
20240924,090100,108933645,2800,2875,2875,2700,17271
20240924,090000,60810240,2885,2945,2990,2875,20486