KissMeData/080720/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195500,450642505,2855,2855,2855,2855,8830
20240926,195400,450642505,2855,2855,2855,2855,0
20240926,195300,450642505,2855,2855,2855,2855,0
20240926,195200,450642505,2855,2855,2855,2855,0
20240926,195100,450642505,2855,2855,2855,2855,0
20240926,195000,450642505,2855,2855,2855,2855,0
20240926,194900,450642505,2855,2855,2855,2855,0
20240926,194800,450642505,2855,2855,2855,2855,0
20240926,194700,450642505,2855,2855,2855,2855,0
20240926,194600,450642505,2855,2855,2855,2855,0
20240926,194500,450642505,2855,2855,2855,2855,0
20240926,194400,450642505,2855,2855,2855,2855,0
20240926,194300,450642505,2855,2855,2855,2855,0
20240926,194200,450642505,2855,2855,2855,2855,0
20240926,194100,450642505,2855,2855,2855,2855,0
20240926,194000,450642505,2855,2855,2855,2855,0
20240926,193900,450642505,2855,2855,2855,2855,0
20240926,193800,450642505,2855,2855,2855,2855,0
20240926,193700,450642505,2855,2855,2855,2855,0
20240926,193600,450642505,2855,2855,2855,2855,0
20240926,193500,450642505,2855,2855,2855,2855,0
20240926,193400,450642505,2855,2855,2855,2855,0
20240926,193300,450642505,2855,2855,2855,2855,0
20240926,193200,450642505,2855,2855,2855,2855,0
20240926,193100,450642505,2855,2855,2855,2855,0
20240926,193000,450642505,2855,2855,2855,2855,0
20240926,192900,450642505,2855,2855,2855,2855,0
20240926,192800,450642505,2855,2855,2855,2855,0
20240926,192700,450642505,2855,2855,2855,2855,0
20240926,192600,450642505,2855,2855,2855,2855,0
20240926,192500,450642505,2855,2855,2855,2855,8830
20240926,192400,450642505,2855,2855,2855,2855,0
20240926,192300,450642505,2855,2855,2855,2855,0
20240926,192200,450642505,2855,2855,2855,2855,0
20240926,192100,450642505,2855,2855,2855,2855,0
20240926,192000,450642505,2855,2855,2855,2855,0
20240926,191900,450642505,2855,2855,2855,2855,0
20240926,191800,450642505,2855,2855,2855,2855,0
20240926,191700,450642505,2855,2855,2855,2855,0
20240926,191600,450642505,2855,2855,2855,2855,0
20240926,191500,450642505,2855,2855,2855,2855,0
20240926,191400,450642505,2855,2855,2855,2855,0
20240926,191300,450642505,2855,2855,2855,2855,0
20240926,191200,450642505,2855,2855,2855,2855,0
20240926,191100,450642505,2855,2855,2855,2855,0
20240926,191000,450642505,2855,2855,2855,2855,0
20240926,190900,450642505,2855,2855,2855,2855,0
20240926,190800,450642505,2855,2855,2855,2855,0
20240926,190700,450642505,2855,2855,2855,2855,0
20240926,190600,450642505,2855,2855,2855,2855,0
20240926,190500,450642505,2855,2855,2855,2855,0
20240926,190400,450642505,2855,2855,2855,2855,0
20240926,190300,450642505,2855,2855,2855,2855,0
20240926,190200,450642505,2855,2855,2855,2855,0
20240926,190100,450642505,2855,2855,2855,2855,0
20240926,190000,450642505,2855,2855,2855,2855,0
20240926,185900,450642505,2855,2855,2855,2855,0
20240926,185800,450642505,2855,2855,2855,2855,0
20240926,185700,450642505,2855,2855,2855,2855,0
20240926,185600,450642505,2855,2855,2855,2855,0
20240926,185500,450642505,2855,2855,2855,2855,8830
20240926,185400,450642505,2855,2855,2855,2855,0
20240926,185300,450642505,2855,2855,2855,2855,0
20240926,185200,450642505,2855,2855,2855,2855,0
20240926,185100,450642505,2855,2855,2855,2855,0
20240926,185000,450642505,2855,2855,2855,2855,0
20240926,184900,450642505,2855,2855,2855,2855,0
20240926,184800,450642505,2855,2855,2855,2855,0
20240926,184700,450642505,2855,2855,2855,2855,0
20240926,184600,450642505,2855,2855,2855,2855,0
20240926,184500,450642505,2855,2855,2855,2855,0
20240926,184400,450642505,2855,2855,2855,2855,0
20240926,184300,450642505,2855,2855,2855,2855,0
20240926,184200,450642505,2855,2855,2855,2855,0
20240926,184100,450642505,2855,2855,2855,2855,0
20240926,184000,450642505,2855,2855,2855,2855,0
20240926,183900,450642505,2855,2855,2855,2855,0
20240926,183800,450642505,2855,2855,2855,2855,0
20240926,183700,450642505,2855,2855,2855,2855,0
20240926,183600,450642505,2855,2855,2855,2855,0
20240926,183500,450642505,2855,2855,2855,2855,0
20240926,183400,450642505,2855,2855,2855,2855,0
20240926,183300,450642505,2855,2855,2855,2855,0
20240926,183200,450642505,2855,2855,2855,2855,0
20240926,183100,450642505,2855,2855,2855,2855,0
20240926,183000,450642505,2855,2855,2855,2855,0
20240926,182900,450642505,2855,2855,2855,2855,0
20240926,182800,450642505,2855,2855,2855,2855,0
20240926,182700,450642505,2855,2855,2855,2855,0
20240926,182600,450642505,2855,2855,2855,2855,0
20240926,182500,450642505,2855,2855,2855,2855,8830
20240926,182400,450642505,2855,2855,2855,2855,0
20240926,182300,450642505,2855,2855,2855,2855,0
20240926,182200,450642505,2855,2855,2855,2855,0
20240926,182100,450642505,2855,2855,2855,2855,0
20240926,182000,450642505,2855,2855,2855,2855,0
20240926,181900,450642505,2855,2855,2855,2855,0
20240926,181800,450642505,2855,2855,2855,2855,0
20240926,181700,450642505,2855,2855,2855,2855,0
20240926,181600,450642505,2855,2855,2855,2855,0
20240926,181500,450642505,2855,2855,2855,2855,0
20240926,181400,450642505,2855,2855,2855,2855,0
20240926,181300,450642505,2855,2855,2855,2855,0
20240926,181200,450642505,2855,2855,2855,2855,0
20240926,181100,450642505,2855,2855,2855,2855,0
20240926,181000,450642505,2855,2855,2855,2855,0
20240926,180900,450642505,2855,2855,2855,2855,0
20240926,180800,450642505,2855,2855,2855,2855,0
20240926,180700,450642505,2855,2855,2855,2855,0
20240926,180600,450642505,2855,2855,2855,2855,0
20240926,180500,450642505,2855,2855,2855,2855,0
20240926,180400,450642505,2855,2855,2855,2855,0
20240926,180300,450642505,2855,2855,2855,2855,0
20240926,180200,450642505,2855,2855,2855,2855,0
20240926,180100,450642505,2855,2855,2855,2855,0
20240926,180000,450642505,2855,2855,2855,2855,0
20240926,175900,450642505,2855,2855,2855,2855,0
20240926,175800,450642505,2855,2855,2855,2855,0
20240926,175700,450642505,2855,2855,2855,2855,0
20240926,175600,450642505,2855,2855,2855,2855,0
20240926,175500,450642505,2855,2855,2855,2855,8830
20240926,175400,450642505,2855,2855,2855,2855,0
20240926,175300,450642505,2855,2855,2855,2855,0
20240926,175200,450642505,2855,2855,2855,2855,0
20240926,175100,450642505,2855,2855,2855,2855,0
20240926,175000,450642505,2855,2855,2855,2855,0
20240926,174900,450642505,2855,2855,2855,2855,0
20240926,174800,450642505,2855,2855,2855,2855,0
20240926,174700,450642505,2855,2855,2855,2855,0
20240926,174600,450642505,2855,2855,2855,2855,0
20240926,174500,450642505,2855,2855,2855,2855,0
20240926,174400,450642505,2855,2855,2855,2855,0
20240926,174300,450642505,2855,2855,2855,2855,0
20240926,174200,450642505,2855,2855,2855,2855,0
20240926,174100,450642505,2855,2855,2855,2855,0
20240926,174000,450642505,2855,2855,2855,2855,0
20240926,173900,450642505,2855,2855,2855,2855,0
20240926,173800,450642505,2855,2855,2855,2855,0
20240926,173700,450642505,2855,2855,2855,2855,0
20240926,173600,450642505,2855,2855,2855,2855,0
20240926,173500,450642505,2855,2855,2855,2855,0
20240926,173400,450642505,2855,2855,2855,2855,0
20240926,173300,450642505,2855,2855,2855,2855,0
20240926,173200,450642505,2855,2855,2855,2855,0
20240926,173100,450642505,2855,2855,2855,2855,0
20240926,173000,450642505,2855,2855,2855,2855,0
20240926,172900,450642505,2855,2855,2855,2855,0
20240926,172800,450642505,2855,2855,2855,2855,0
20240926,172700,450642505,2855,2855,2855,2855,0
20240926,172600,450642505,2855,2855,2855,2855,0
20240926,172500,450642505,2855,2855,2855,2855,8830
20240926,172400,450642505,2855,2855,2855,2855,0
20240926,172300,450642505,2855,2855,2855,2855,0
20240926,172200,450642505,2855,2855,2855,2855,0
20240926,172100,450642505,2855,2855,2855,2855,0
20240926,172000,450642505,2855,2855,2855,2855,0
20240926,171900,450642505,2855,2855,2855,2855,0
20240926,171800,450642505,2855,2855,2855,2855,0
20240926,171700,450642505,2855,2855,2855,2855,0
20240926,171600,450642505,2855,2855,2855,2855,0
20240926,171500,450642505,2855,2855,2855,2855,0
20240926,171400,450642505,2855,2855,2855,2855,0
20240926,171300,450642505,2855,2855,2855,2855,0
20240926,171200,450642505,2855,2855,2855,2855,0
20240926,171100,450642505,2855,2855,2855,2855,0
20240926,171000,450642505,2855,2855,2855,2855,0
20240926,170900,450642505,2855,2855,2855,2855,0
20240926,170800,450642505,2855,2855,2855,2855,0
20240926,170700,450642505,2855,2855,2855,2855,0
20240926,170600,450642505,2855,2855,2855,2855,0
20240926,170500,450642505,2855,2855,2855,2855,0
20240926,170400,450642505,2855,2855,2855,2855,0
20240926,170300,450642505,2855,2855,2855,2855,0
20240926,170200,450642505,2855,2855,2855,2855,0
20240926,170100,450642505,2855,2855,2855,2855,0
20240926,170000,450642505,2855,2855,2855,2855,0
20240926,165900,450642505,2855,2855,2855,2855,0
20240926,165800,450642505,2855,2855,2855,2855,0
20240926,165700,450642505,2855,2855,2855,2855,0
20240926,165600,450642505,2855,2855,2855,2855,0
20240926,165500,450642505,2855,2855,2855,2855,8830
20240926,165400,450642505,2855,2855,2855,2855,0
20240926,165300,450642505,2855,2855,2855,2855,0
20240926,165200,450642505,2855,2855,2855,2855,0
20240926,165100,450642505,2855,2855,2855,2855,0
20240926,165000,450642505,2855,2855,2855,2855,0
20240926,164900,450642505,2855,2855,2855,2855,0
20240926,164800,450642505,2855,2855,2855,2855,0
20240926,164700,450642505,2855,2855,2855,2855,0
20240926,164600,450642505,2855,2855,2855,2855,0
20240926,164500,450642505,2855,2855,2855,2855,0
20240926,164400,450642505,2855,2855,2855,2855,0
20240926,164300,450642505,2855,2855,2855,2855,0
20240926,164200,450642505,2855,2855,2855,2855,0
20240926,164100,450642505,2855,2855,2855,2855,0
20240926,164000,450642505,2855,2855,2855,2855,0
20240926,163900,450642505,2855,2855,2855,2855,0
20240926,163800,450642505,2855,2855,2855,2855,0
20240926,163700,450642505,2855,2855,2855,2855,0
20240926,163600,450642505,2855,2855,2855,2855,0
20240926,163500,450642505,2855,2855,2855,2855,0
20240926,163400,450642505,2855,2855,2855,2855,0
20240926,163300,450642505,2855,2855,2855,2855,0
20240926,163200,450642505,2855,2855,2855,2855,0
20240926,163100,450642505,2855,2855,2855,2855,0
20240926,163000,450642505,2855,2855,2855,2855,0
20240926,162900,450642505,2855,2855,2855,2855,0
20240926,162800,450642505,2855,2855,2855,2855,0
20240926,162700,450642505,2855,2855,2855,2855,0
20240926,162600,450642505,2855,2855,2855,2855,0
20240926,162500,450642505,2855,2855,2855,2855,8830
20240926,162400,450642505,2855,2855,2855,2855,0
20240926,162300,450642505,2855,2855,2855,2855,0
20240926,162200,450642505,2855,2855,2855,2855,0
20240926,162100,450642505,2855,2855,2855,2855,0
20240926,162000,450642505,2855,2855,2855,2855,0
20240926,161900,450642505,2855,2855,2855,2855,0
20240926,161800,450642505,2855,2855,2855,2855,0
20240926,161700,450642505,2855,2855,2855,2855,0
20240926,161600,450642505,2855,2855,2855,2855,0
20240926,161500,450642505,2855,2855,2855,2855,0
20240926,161400,450642505,2855,2855,2855,2855,0
20240926,161300,450642505,2855,2855,2855,2855,0
20240926,161200,450642505,2855,2855,2855,2855,0
20240926,161100,450642505,2855,2855,2855,2855,0
20240926,161000,450642505,2855,2855,2855,2855,0
20240926,160900,450642505,2855,2855,2855,2855,0
20240926,160800,450642505,2855,2855,2855,2855,0
20240926,160700,450642505,2855,2855,2855,2855,0
20240926,160600,450642505,2855,2855,2855,2855,0
20240926,160500,450642505,2855,2855,2855,2855,0
20240926,160400,450642505,2855,2855,2855,2855,0
20240926,160300,450642505,2855,2855,2855,2855,0
20240926,160200,450642505,2855,2855,2855,2855,0
20240926,160100,450642505,2855,2855,2855,2855,0
20240926,160000,450642505,2855,2855,2855,2855,0
20240926,155900,450642505,2855,2855,2855,2855,0
20240926,155800,450642505,2855,2855,2855,2855,0
20240926,155700,450642505,2855,2855,2855,2855,0
20240926,155600,450642505,2855,2855,2855,2855,0
20240926,155500,450642505,2855,2855,2855,2855,8830
20240926,155400,450642505,2855,2855,2855,2855,0
20240926,155300,450642505,2855,2855,2855,2855,0
20240926,155200,450642505,2855,2855,2855,2855,0
20240926,155100,450642505,2855,2855,2855,2855,0
20240926,155000,450642505,2855,2855,2855,2855,0
20240926,154900,450642505,2855,2855,2855,2855,0
20240926,154800,450642505,2855,2855,2855,2855,0
20240926,154700,450642505,2855,2855,2855,2855,0
20240926,154600,450642505,2855,2855,2855,2855,0
20240926,154500,450642505,2855,2855,2855,2855,0
20240926,154400,450642505,2855,2855,2855,2855,0
20240926,154300,450642505,2855,2855,2855,2855,0
20240926,154200,450642505,2855,2855,2855,2855,0
20240926,154100,450642505,2855,2855,2855,2855,0
20240926,154000,450642505,2855,2855,2855,2855,0
20240926,153900,450642505,2855,2855,2855,2855,0
20240926,153800,450642505,2855,2855,2855,2855,0
20240926,153700,450642505,2855,2855,2855,2855,0
20240926,153600,450642505,2855,2855,2855,2855,0
20240926,153500,450642505,2855,2855,2855,2855,0
20240926,153400,450642505,2855,2855,2855,2855,0
20240926,153300,450642505,2855,2855,2855,2855,0
20240926,153200,450642505,2855,2855,2855,2855,0
20240926,153100,450642505,2855,2855,2855,2855,0
20240926,153000,450642505,2855,2855,2855,2855,8830
20240926,152900,425432855,2780,2780,2780,2780,0
20240926,152800,425432855,2780,2780,2780,2780,0
20240926,152700,425432855,2780,2780,2780,2780,0
20240926,152600,425432855,2780,2780,2780,2780,0
20240926,152500,425432855,2780,2780,2780,2780,0
20240926,152400,425432855,2780,2780,2780,2780,0
20240926,152300,425432855,2780,2780,2780,2780,0
20240926,152200,425432855,2780,2780,2780,2780,0
20240926,152100,425432855,2780,2780,2780,2780,0
20240926,152000,425432855,2780,2780,2780,2780,0
20240926,151900,425432855,2780,2775,2780,2775,107
20240926,151800,425135570,2775,2775,2775,2770,38
20240926,151700,425030155,2765,2780,2780,2765,5
20240926,151600,425016290,2785,2785,2785,2785,0
20240926,151500,425016290,2785,2785,2785,2785,1065
20240926,151400,422050265,2785,2770,2785,2735,12463
20240926,151300,387706195,2780,2780,2780,2780,1
20240926,151200,387703415,2765,2765,2775,2765,604
20240926,151100,386028025,2760,2760,2760,2760,0
20240926,151000,386028025,2760,2790,2795,2760,3230
20240926,150900,377086245,2790,2785,2790,2785,842
20240926,150800,374739800,2785,2775,2785,2775,1304
20240926,150700,371113020,2785,2785,2785,2785,0
20240926,150600,371113020,2785,2785,2785,2785,500
20240926,150500,369720520,2785,2785,2785,2785,1450
20240926,150400,365682270,2785,2785,2785,2785,0
20240926,150300,365682270,2785,2775,2785,2775,127
20240926,150200,365329795,2785,2785,2785,2780,98
20240926,150100,365056870,2785,2780,2785,2780,2
20240926,150000,365051305,2785,2780,2785,2780,4
20240926,145900,365040180,2780,2785,2785,2780,2
20240926,145800,365034615,2775,2770,2775,2770,423
20240926,145700,363861555,2770,2765,2770,2765,294
20240926,145600,363047265,2765,2760,2765,2760,505
20240926,145500,361651465,2760,2765,2770,2760,2176
20240926,145400,355644420,2765,2765,2765,2765,0
20240926,145300,355644420,2765,2765,2765,2765,11
20240926,145200,355614005,2765,2765,2765,2765,350
20240926,145100,354646255,2780,2780,2780,2780,0
20240926,145000,354646255,2780,2780,2780,2780,2
20240926,144900,354640695,2785,2785,2785,2785,0
20240926,144800,354640695,2785,2785,2785,2785,6
20240926,144700,354623985,2770,2770,2770,2770,561
20240926,144600,353070015,2770,2770,2770,2770,0
20240926,144500,353070015,2770,2775,2775,2770,773
20240926,144400,350927630,2775,2775,2775,2775,136
20240926,144300,350550230,2775,2775,2775,2775,1
20240926,144200,350547455,2775,2775,2775,2775,0
20240926,144100,350547455,2775,2775,2785,2775,56
20240926,144000,350392045,2780,2780,2780,2780,308
20240926,143900,349535805,2765,2765,2765,2765,140
20240926,143800,349148705,2765,2765,2765,2765,4131
20240926,143700,337726490,2765,2765,2765,2765,4328
20240926,143600,325759570,2765,2765,2765,2765,1
20240926,143500,325756805,2775,2775,2775,2770,3001
20240926,143400,317444025,2770,2770,2770,2770,43
20240926,143300,317324915,2770,2770,2770,2770,400
20240926,143200,316216915,2770,2770,2770,2770,0
20240926,143100,316216915,2770,2770,2770,2770,0
20240926,143000,316216915,2770,2770,2770,2770,0
20240926,142900,316216915,2770,2770,2770,2770,0
20240926,142800,316216915,2770,2770,2770,2770,86
20240926,142700,315978695,2780,2780,2780,2780,0
20240926,142600,315978695,2780,2780,2780,2780,360
20240926,142500,314977895,2780,2780,2780,2780,0
20240926,142400,314977895,2780,2780,2780,2780,11
20240926,142300,314947315,2780,2780,2780,2780,0
20240926,142200,314947315,2780,2780,2780,2780,0
20240926,142100,314947315,2780,2780,2780,2780,2
20240926,142000,314941755,2765,2765,2765,2765,3
20240926,141900,314933460,2765,2770,2770,2765,326
20240926,141800,314031570,2780,2780,2780,2780,0
20240926,141700,314031570,2780,2780,2780,2780,3
20240926,141600,314023230,2785,2785,2785,2785,0
20240926,141500,314023230,2785,2785,2785,2785,0
20240926,141400,314023230,2785,2780,2785,2780,2
20240926,141300,314017665,2775,2785,2785,2765,2621
20240926,141200,306761425,2810,2810,2810,2810,35
20240926,141100,306663075,2810,2800,2810,2800,68
20240926,141000,306472270,2800,2790,2800,2790,75
20240926,140900,306262650,2790,2790,2790,2790,85
20240926,140800,306025500,2785,2785,2785,2785,0
20240926,140700,306025500,2785,2785,2785,2785,6
20240926,140600,306008790,2775,2775,2775,2775,0
20240926,140500,306008790,2775,2775,2775,2775,47
20240926,140400,305878365,2775,2775,2775,2775,434
20240926,140300,304674015,2775,2775,2775,2775,386
20240926,140200,303602865,2780,2780,2780,2780,0
20240926,140100,303602865,2780,2780,2780,2780,0
20240926,140000,303602865,2780,2780,2780,2780,231
20240926,135900,302960685,2785,2785,2785,2785,25
20240926,135800,302891060,2795,2800,2800,2795,277
20240926,135700,302115635,2800,2800,2800,2800,0
20240926,135600,302115635,2800,2800,2800,2800,10
20240926,135500,302087635,2795,2790,2795,2790,200
20240926,135400,301528645,2775,2775,2775,2775,0
20240926,135300,301528645,2775,2775,2775,2775,0
20240926,135200,301528645,2775,2775,2775,2775,0
20240926,135100,301528645,2775,2780,2780,2775,300
20240926,135000,300695010,2780,2790,2790,2780,7
20240926,134900,300675540,2795,2795,2795,2795,3
20240926,134800,300667155,2795,2795,2795,2795,0
20240926,134700,300667155,2795,2795,2795,2795,4
20240926,134600,300655975,2795,2795,2795,2795,92
20240926,134500,300398835,2795,2795,2795,2795,0
20240926,134400,300398835,2795,2795,2795,2795,0
20240926,134300,300398835,2795,2795,2795,2795,0
20240926,134200,300398835,2795,2795,2795,2795,0
20240926,134100,300398835,2795,2795,2795,2795,0
20240926,134000,300398835,2795,2790,2795,2780,950
20240926,133900,297754760,2790,2795,2795,2790,250
20240926,133800,297057010,2790,2790,2790,2790,47
20240926,133700,296925880,2795,2795,2795,2795,6
20240926,133600,296909110,2795,2795,2795,2795,225
20240926,133500,296280235,2800,2800,2800,2800,93
20240926,133400,296019835,2800,2800,2800,2800,96
20240926,133300,295751035,2820,2820,2820,2820,0
20240926,133200,295751035,2820,2820,2820,2820,0
20240926,133100,295751035,2820,2815,2820,2815,71
20240926,133000,295550825,2815,2815,2815,2815,20
20240926,132900,295494525,2820,2820,2820,2820,0
20240926,132800,295494525,2820,2820,2820,2820,400
20240926,132700,294366525,2815,2815,2815,2815,50
20240926,132600,294225775,2800,2800,2800,2800,0
20240926,132500,294225775,2800,2800,2800,2800,0
20240926,132400,294225775,2800,2800,2800,2800,0
20240926,132300,294225775,2800,2800,2800,2800,36
20240926,132200,294124975,2820,2820,2820,2820,0
20240926,132100,294124975,2820,2815,2820,2815,9
20240926,132000,294099635,2815,2815,2815,2815,11
20240926,131900,294068670,2820,2820,2820,2820,0
20240926,131800,294068670,2820,2820,2820,2820,0
20240926,131700,294068670,2820,2800,2820,2800,500
20240926,131600,292666750,2800,2800,2800,2800,1
20240926,131500,292663950,2795,2795,2795,2795,0
20240926,131400,292663950,2795,2790,2795,2790,530
20240926,131300,291184255,2785,2785,2785,2785,1
20240926,131200,291181470,2775,2775,2775,2775,300
20240926,131100,290348970,2775,2775,2775,2770,1002
20240926,131000,287570410,2780,2780,2780,2780,1
20240926,130900,287567630,2780,2780,2780,2780,1
20240926,130800,287564850,2775,2780,2780,2775,30
20240926,130700,287481590,2775,2775,2775,2775,252
20240926,130600,286782290,2780,2785,2785,2780,279
20240926,130500,286005765,2785,2785,2785,2785,0
20240926,130400,286005765,2785,2785,2785,2785,19
20240926,130300,285952850,2785,2785,2785,2785,0
20240926,130200,285952850,2785,2785,2790,2785,201
20240926,130100,285392075,2790,2785,2790,2785,314
20240926,130000,284517575,2785,2785,2785,2785,6
20240926,125900,284500865,2785,2785,2785,2785,0
20240926,125800,284500865,2785,2785,2785,2785,0
20240926,125700,284500865,2785,2785,2785,2785,5
20240926,125600,284486940,2785,2785,2785,2785,0
20240926,125500,284486940,2785,2785,2785,2785,10
20240926,125400,284459090,2785,2785,2785,2785,0
20240926,125300,284459090,2785,2785,2785,2785,0
20240926,125200,284459090,2785,2785,2785,2785,10
20240926,125100,284431240,2785,2785,2785,2785,18
20240926,125000,284381110,2785,2785,2785,2785,2
20240926,124900,284375540,2785,2785,2785,2785,0
20240926,124800,284375540,2785,2785,2785,2785,300
20240926,124700,283540040,2785,2780,2785,2775,136
20240926,124600,283161950,2785,2785,2785,2785,0
20240926,124500,283161950,2785,2785,2785,2785,0
20240926,124400,283161950,2785,2785,2785,2785,17
20240926,124300,283114605,2790,2785,2790,2785,154
20240926,124200,282684965,2785,2785,2785,2785,6
20240926,124100,282668255,2785,2785,2785,2785,22
20240926,124000,282606985,2785,2785,2785,2785,4
20240926,123900,282595845,2785,2785,2785,2785,71
20240926,123800,282398110,2775,2775,2775,2775,0
20240926,123700,282398110,2775,2780,2780,2775,1899
20240926,123600,277128250,2780,2780,2780,2780,6
20240926,123500,277111570,2785,2790,2790,2785,93
20240926,123400,276852330,2790,2790,2790,2790,0
20240926,123300,276852330,2790,2790,2790,2790,0
20240926,123200,276852330,2790,2790,2790,2790,0
20240926,123100,276852330,2790,2790,2790,2790,0
20240926,123000,276852330,2790,2790,2790,2790,26
20240926,122900,276779790,2790,2790,2790,2790,34
20240926,122800,276684930,2790,2790,2790,2790,0
20240926,122700,276684930,2790,2790,2790,2790,2
20240926,122600,276679350,2790,2790,2790,2790,0
20240926,122500,276679350,2790,2790,2790,2790,6
20240926,122400,276662610,2795,2795,2795,2795,0
20240926,122300,276662610,2795,2795,2795,2795,0
20240926,122200,276662610,2795,2795,2795,2795,0
20240926,122100,276662610,2795,2795,2795,2795,0
20240926,122000,276662610,2795,2795,2795,2795,2
20240926,121900,276657020,2795,2795,2795,2785,119
20240926,121800,276324425,2795,2795,2795,2795,0
20240926,121700,276324425,2795,2795,2795,2795,0
20240926,121600,276324425,2795,2790,2795,2790,27
20240926,121500,276249060,2790,2790,2790,2790,200
20240926,121400,275691060,2785,2785,2785,2785,0
20240926,121300,275691060,2785,2785,2785,2785,5
20240926,121200,275677135,2785,2785,2785,2785,7
20240926,121100,275657640,2785,2785,2785,2785,645
20240926,121000,273861315,2785,2785,2785,2785,47
20240926,120900,273730420,2790,2790,2790,2790,0
20240926,120800,273730420,2790,2790,2790,2790,0
20240926,120700,273730420,2790,2790,2790,2790,0
20240926,120600,273730420,2790,2790,2790,2790,1
20240926,120500,273727630,2785,2785,2785,2785,0
20240926,120400,273727630,2785,2785,2785,2785,391
20240926,120300,272638695,2785,2785,2785,2785,0
20240926,120200,272638695,2785,2790,2790,2785,160
20240926,120100,272192905,2785,2785,2785,2785,0
20240926,120000,272192905,2785,2785,2785,2785,0
20240926,115900,272192905,2785,2790,2790,2785,18
20240926,115800,272142695,2790,2795,2795,2790,200
20240926,115700,271584235,2790,2790,2790,2790,0
20240926,115600,271584235,2790,2790,2790,2790,143
20240926,115500,271185265,2785,2785,2785,2785,0
20240926,115400,271185265,2785,2785,2785,2785,0
20240926,115300,271185265,2785,2785,2785,2785,0
20240926,115200,271185265,2785,2785,2785,2785,1000
20240926,115100,268400265,2785,2785,2785,2785,217
20240926,115000,267795920,2785,2785,2785,2785,0
20240926,114900,267795920,2785,2785,2785,2785,380
20240926,114800,266737620,2785,2790,2790,2785,216
20240926,114700,266135990,2790,2790,2790,2790,0
20240926,114600,266135990,2790,2790,2790,2790,0
20240926,114500,266135990,2790,2795,2795,2790,300
20240926,114400,265298950,2790,2790,2790,2790,0
20240926,114300,265298950,2790,2790,2790,2790,0
20240926,114200,265298950,2790,2790,2790,2790,0
20240926,114100,265298950,2790,2790,2790,2790,100
20240926,114000,265019950,2790,2790,2790,2790,0
20240926,113900,265019950,2790,2795,2795,2790,446
20240926,113800,263773985,2795,2795,2795,2795,0
20240926,113700,263773985,2795,2790,2795,2790,100
20240926,113600,263494500,2790,2795,2795,2790,316
20240926,113500,262611360,2790,2790,2790,2790,19
20240926,113400,262558350,2790,2790,2790,2790,71
20240926,113300,262360260,2790,2790,2790,2790,15
20240926,113200,262318410,2790,2790,2790,2790,0
20240926,113100,262318410,2790,2790,2790,2790,1971
20240926,113000,256819320,2790,2790,2790,2790,0
20240926,112900,256819320,2790,2795,2795,2790,2868
20240926,112800,248803495,2800,2800,2800,2800,11
20240926,112700,248772695,2800,2800,2800,2800,151
20240926,112600,248349895,2795,2795,2795,2795,5
20240926,112500,248335920,2795,2800,2800,2795,181
20240926,112400,247829125,2800,2800,2800,2800,22
20240926,112300,247767525,2795,2795,2795,2795,23
20240926,112200,247703240,2795,2795,2795,2795,0
20240926,112100,247703240,2795,2795,2795,2795,10
20240926,112000,247675290,2795,2795,2795,2795,0
20240926,111900,247675290,2795,2795,2795,2795,38
20240926,111800,247569080,2795,2795,2795,2795,92
20240926,111700,247311940,2800,2800,2800,2800,16
20240926,111600,247267140,2795,2795,2800,2795,67
20240926,111500,247079675,2790,2790,2790,2790,0
20240926,111400,247079675,2790,2790,2790,2790,0
20240926,111300,247079675,2790,2790,2790,2790,2
20240926,111200,247074095,2785,2785,2785,2785,0
20240926,111100,247074095,2785,2785,2785,2785,0
20240926,111000,247074095,2785,2790,2790,2785,154
20240926,110900,246645195,2795,2795,2795,2795,1
20240926,110800,246642400,2800,2800,2800,2800,641
20240926,110700,244847600,2800,2800,2800,2800,0
20240926,110600,244847600,2800,2800,2800,2800,0
20240926,110500,244847600,2800,2790,2800,2790,1000
20240926,110400,242048040,2790,2790,2790,2790,96
20240926,110300,241780200,2790,2785,2790,2785,28
20240926,110200,241702190,2780,2780,2780,2780,7
20240926,110100,241682730,2775,2780,2780,2775,132
20240926,110000,241315780,2785,2785,2785,2785,65
20240926,105900,241134755,2775,2775,2775,2775,800
20240926,105800,238914755,2775,2780,2780,2775,240
20240926,105700,238247745,2800,2770,2800,2770,4015
20240926,105600,227013545,2770,2770,2770,2770,19
20240926,105500,226960915,2775,2770,2775,2765,76
20240926,105400,226750100,2770,2770,2770,2770,157
20240926,105300,226315210,2770,2770,2770,2770,266
20240926,105200,225578390,2775,2775,2775,2775,40
20240926,105100,225467390,2775,2775,2775,2775,0
20240926,105000,225467390,2775,2775,2775,2775,1
20240926,104900,225464615,2790,2780,2790,2780,209
20240926,104800,224881660,2780,2770,2785,2770,388
20240926,104700,223802100,2775,2780,2785,2775,323
20240926,104600,222903270,2775,2770,2775,2770,204
20240926,104500,222337180,2760,2760,2760,2760,48
20240926,104400,222204700,2770,2765,2770,2765,232
20240926,104300,221562115,2770,2760,2770,2760,981
20240926,104200,218849325,2755,2755,2755,2755,98
20240926,104100,218579335,2755,2755,2755,2755,2
20240926,104000,218573825,2750,2750,2750,2750,0
20240926,103900,218573825,2750,2750,2750,2750,0
20240926,103800,218573825,2750,2750,2750,2750,1360
20240926,103700,214833825,2750,2750,2750,2750,0
20240926,103600,214833825,2750,2755,2755,2750,1876
20240926,103500,209671310,2760,2760,2760,2760,38
20240926,103400,209566430,2760,2760,2760,2760,54
20240926,103300,209417390,2755,2755,2755,2755,0
20240926,103200,209417390,2755,2760,2760,2755,198
20240926,103100,208871895,2755,2755,2755,2755,58
20240926,103000,208712105,2755,2755,2755,2755,50
20240926,102900,208574355,2750,2750,2750,2750,1
20240926,102800,208571605,2750,2750,2750,2750,0
20240926,102700,208571605,2750,2750,2750,2750,0
20240926,102600,208571605,2750,2750,2750,2750,20
20240926,102500,208516605,2750,2745,2750,2745,567
20240926,102400,206958915,2745,2745,2745,2745,0
20240926,102300,206958915,2745,2745,2745,2740,618
20240926,102200,205265005,2745,2745,2745,2745,26
20240926,102100,205193635,2745,2745,2745,2745,6
20240926,102000,205177165,2750,2750,2750,2750,1
20240926,101900,205174415,2750,2745,2750,2745,1721
20240926,101800,200450265,2740,2745,2745,2740,135
20240926,101700,200080360,2745,2745,2745,2745,130
20240926,101600,199723510,2745,2745,2745,2745,2
20240926,101500,199718020,2745,2750,2750,2745,69
20240926,101400,199528605,2760,2750,2760,2750,1257
20240926,101300,196071840,2750,2750,2750,2750,20
20240926,101200,196016840,2750,2745,2750,2745,3
20240926,101100,196008600,2750,2750,2750,2750,765
20240926,101000,193904850,2745,2730,2745,2725,2105
20240926,100900,188153975,2735,2730,2735,2730,117
20240926,100800,187834265,2735,2735,2735,2735,0
20240926,100700,187834265,2735,2735,2735,2735,50
20240926,100600,187697515,2735,2735,2735,2735,1
20240926,100500,187694780,2735,2735,2735,2735,0
20240926,100400,187694780,2735,2735,2735,2735,2
20240926,100300,187689310,2740,2740,2740,2740,0
20240926,100200,187689310,2740,2740,2740,2740,0
20240926,100100,187689310,2740,2735,2740,2725,61
20240926,100000,187522770,2735,2735,2735,2735,60
20240926,095900,187358670,2740,2740,2745,2740,7
20240926,095800,187339485,2750,2745,2750,2740,7
20240926,095700,187320290,2750,2755,2755,2730,1432
20240926,095600,183394630,2755,2750,2755,2745,24
20240926,095500,183328685,2755,2765,2765,2755,42
20240926,095400,183212675,2765,2765,2765,2760,3
20240926,095300,183204385,2750,2745,2760,2720,1805
20240926,095200,178270435,2730,2740,2745,2730,173
20240926,095100,177796465,2735,2735,2735,2730,604
20240926,095000,176146030,2735,2730,2735,2720,54
20240926,094900,175999010,2735,2730,2735,2720,268
20240926,094800,175267705,2730,2745,2745,2730,416
20240926,094700,174130735,2750,2750,2750,2735,2552
20240926,094600,167127980,2750,2755,2760,2745,70
20240926,094500,166935470,2760,2770,2770,2750,771
20240926,094400,164807180,2770,2755,2775,2755,230
20240926,094300,164171455,2755,2780,2780,2750,6996
20240926,094200,144806970,2780,2780,2780,2780,2
20240926,094100,144801410,2780,2780,2780,2780,9
20240926,094000,144776390,2780,2780,2780,2780,0
20240926,093900,144776390,2780,2780,2780,2780,773
20240926,093800,142627450,2785,2785,2785,2785,2
20240926,093700,142621880,2790,2790,2790,2790,1
20240926,093600,142619090,2780,2780,2780,2780,2
20240926,093500,142613530,2780,2780,2790,2780,525
20240926,093400,141154000,2780,2780,2780,2780,30
20240926,093300,141070600,2780,2790,2790,2780,210
20240926,093200,140486760,2790,2785,2790,2780,332
20240926,093100,139563700,2780,2780,2790,2775,205
20240926,093000,138994785,2795,2790,2795,2770,4759
20240926,092900,125759095,2790,2800,2800,2790,104
20240926,092800,125468910,2795,2795,2795,2795,13
20240926,092700,125432575,2795,2790,2795,2790,5
20240926,092600,125418610,2790,2790,2790,2785,590
20240926,092500,123774950,2795,2785,2800,2785,646
20240926,092400,121974210,2785,2815,2815,2785,6158
20240926,092300,104724740,2820,2815,2820,2815,72
20240926,092200,104521975,2815,2815,2815,2815,200
20240926,092100,103958975,2815,2820,2820,2815,339
20240926,092000,103004540,2830,2830,2830,2830,0
20240926,091900,103004540,2830,2830,2830,2830,2127
20240926,091800,96985130,2835,2835,2835,2835,1300
20240926,091700,93299630,2825,2825,2825,2825,0
20240926,091600,93299630,2825,2805,2825,2805,491
20240926,091500,91920350,2810,2810,2810,2810,371
20240926,091400,90877840,2815,2820,2820,2815,39
20240926,091300,90768045,2815,2820,2820,2815,103
20240926,091200,90477970,2825,2825,2825,2820,257
20240926,091100,89752500,2825,2825,2825,2825,60
20240926,091000,89583000,2820,2825,2825,2820,1124
20240926,090900,86413290,2825,2830,2830,2825,68
20240926,090800,86221185,2830,2835,2835,2830,6004
20240926,090700,69200150,2835,2860,2860,2835,31
20240926,090600,69112130,2855,2855,2870,2835,624
20240926,090500,67336150,2880,2830,2880,2830,351
20240926,090400,66341390,2830,2820,2830,2820,882
20240926,090300,63851855,2815,2815,2815,2810,3245
20240926,090200,54717290,2815,2815,2815,2815,1
20240926,090100,54714475,2805,2825,2825,2805,878
20240926,090000,52241520,2840,2830,2840,2820,18461