KissMeData/065950/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,194500,3426894110,2440,2440,2440,2440,14586
20240925,194400,3426894110,2440,2440,2440,2440,0
20240925,194300,3426894110,2440,2440,2440,2440,0
20240925,194200,3426894110,2440,2440,2440,2440,0
20240925,194100,3426894110,2440,2440,2440,2440,0
20240925,194000,3426894110,2440,2440,2440,2440,0
20240925,193900,3426894110,2440,2440,2440,2440,0
20240925,193800,3426894110,2440,2440,2440,2440,0
20240925,193700,3426894110,2440,2440,2440,2440,0
20240925,193600,3426894110,2440,2440,2440,2440,0
20240925,193500,3426894110,2440,2440,2440,2440,0
20240925,193400,3426894110,2440,2440,2440,2440,0
20240925,193300,3426894110,2440,2440,2440,2440,0
20240925,193200,3426894110,2440,2440,2440,2440,0
20240925,193100,3426894110,2440,2440,2440,2440,0
20240925,193000,3426894110,2440,2440,2440,2440,0
20240925,192900,3426894110,2440,2440,2440,2440,0
20240925,192800,3426894110,2440,2440,2440,2440,0
20240925,192700,3426894110,2440,2440,2440,2440,0
20240925,192600,3426894110,2440,2440,2440,2440,0
20240925,192500,3426894110,2440,2440,2440,2440,0
20240925,192400,3426894110,2440,2440,2440,2440,0
20240925,192300,3426894110,2440,2440,2440,2440,0
20240925,192200,3426894110,2440,2440,2440,2440,0
20240925,192100,3426894110,2440,2440,2440,2440,0
20240925,192000,3426894110,2440,2440,2440,2440,0
20240925,191900,3426894110,2440,2440,2440,2440,0
20240925,191800,3426894110,2440,2440,2440,2440,0
20240925,191700,3426894110,2440,2440,2440,2440,0
20240925,191600,3426894110,2440,2440,2440,2440,0
20240925,191500,3426894110,2440,2440,2440,2440,14586
20240925,191400,3426894110,2440,2440,2440,2440,0
20240925,191300,3426894110,2440,2440,2440,2440,0
20240925,191200,3426894110,2440,2440,2440,2440,0
20240925,191100,3426894110,2440,2440,2440,2440,0
20240925,191000,3426894110,2440,2440,2440,2440,0
20240925,190900,3426894110,2440,2440,2440,2440,0
20240925,190800,3426894110,2440,2440,2440,2440,0
20240925,190700,3426894110,2440,2440,2440,2440,0
20240925,190600,3426894110,2440,2440,2440,2440,0
20240925,190500,3426894110,2440,2440,2440,2440,0
20240925,190400,3426894110,2440,2440,2440,2440,0
20240925,190300,3426894110,2440,2440,2440,2440,0
20240925,190200,3426894110,2440,2440,2440,2440,0
20240925,190100,3426894110,2440,2440,2440,2440,0
20240925,190000,3426894110,2440,2440,2440,2440,0
20240925,185900,3426894110,2440,2440,2440,2440,0
20240925,185800,3426894110,2440,2440,2440,2440,0
20240925,185700,3426894110,2440,2440,2440,2440,0
20240925,185600,3426894110,2440,2440,2440,2440,0
20240925,185500,3426894110,2440,2440,2440,2440,0
20240925,185400,3426894110,2440,2440,2440,2440,0
20240925,185300,3426894110,2440,2440,2440,2440,0
20240925,185200,3426894110,2440,2440,2440,2440,0
20240925,185100,3426894110,2440,2440,2440,2440,0
20240925,185000,3426894110,2440,2440,2440,2440,0
20240925,184900,3426894110,2440,2440,2440,2440,0
20240925,184800,3426894110,2440,2440,2440,2440,0
20240925,184700,3426894110,2440,2440,2440,2440,0
20240925,184600,3426894110,2440,2440,2440,2440,0
20240925,184500,3426894110,2440,2440,2440,2440,14586
20240925,184400,3426894110,2440,2440,2440,2440,0
20240925,184300,3426894110,2440,2440,2440,2440,0
20240925,184200,3426894110,2440,2440,2440,2440,0
20240925,184100,3426894110,2440,2440,2440,2440,0
20240925,184000,3426894110,2440,2440,2440,2440,0
20240925,183900,3426894110,2440,2440,2440,2440,0
20240925,183800,3426894110,2440,2440,2440,2440,0
20240925,183700,3426894110,2440,2440,2440,2440,0
20240925,183600,3426894110,2440,2440,2440,2440,0
20240925,183500,3426894110,2440,2440,2440,2440,0
20240925,183400,3426894110,2440,2440,2440,2440,0
20240925,183300,3426894110,2440,2440,2440,2440,0
20240925,183200,3426894110,2440,2440,2440,2440,0
20240925,183100,3426894110,2440,2440,2440,2440,0
20240925,183000,3426894110,2440,2440,2440,2440,0
20240925,182900,3426894110,2440,2440,2440,2440,0
20240925,182800,3426894110,2440,2440,2440,2440,0
20240925,182700,3426894110,2440,2440,2440,2440,0
20240925,182600,3426894110,2440,2440,2440,2440,0
20240925,182500,3426894110,2440,2440,2440,2440,0
20240925,182400,3426894110,2440,2440,2440,2440,0
20240925,182300,3426894110,2440,2440,2440,2440,0
20240925,182200,3426894110,2440,2440,2440,2440,0
20240925,182100,3426894110,2440,2440,2440,2440,0
20240925,182000,3426894110,2440,2440,2440,2440,0
20240925,181900,3426894110,2440,2440,2440,2440,0
20240925,181800,3426894110,2440,2440,2440,2440,0
20240925,181700,3426894110,2440,2440,2440,2440,0
20240925,181600,3426894110,2440,2440,2440,2440,0
20240925,181500,3426894110,2440,2440,2440,2440,14586
20240925,181400,3426894110,2440,2440,2440,2440,0
20240925,181300,3426894110,2440,2440,2440,2440,0
20240925,181200,3426894110,2440,2440,2440,2440,0
20240925,181100,3426894110,2440,2440,2440,2440,0
20240925,181000,3426894110,2440,2440,2440,2440,0
20240925,180900,3426894110,2440,2440,2440,2440,0
20240925,180800,3426894110,2440,2440,2440,2440,0
20240925,180700,3426894110,2440,2440,2440,2440,0
20240925,180600,3426894110,2440,2440,2440,2440,0
20240925,180500,3426894110,2440,2440,2440,2440,0
20240925,180400,3426894110,2440,2440,2440,2440,0
20240925,180300,3426894110,2440,2440,2440,2440,0
20240925,180200,3426894110,2440,2440,2440,2440,0
20240925,180100,3426894110,2440,2440,2440,2440,0
20240925,180000,3426894110,2440,2440,2440,2440,0
20240925,175900,3426894110,2440,2440,2440,2440,0
20240925,175800,3426894110,2440,2440,2440,2440,0
20240925,175700,3426894110,2440,2440,2440,2440,0
20240925,175600,3426894110,2440,2440,2440,2440,0
20240925,175500,3426894110,2440,2440,2440,2440,0
20240925,175400,3426894110,2440,2440,2440,2440,0
20240925,175300,3426894110,2440,2440,2440,2440,0
20240925,175200,3426894110,2440,2440,2440,2440,0
20240925,175100,3426894110,2440,2440,2440,2440,0
20240925,175000,3426894110,2440,2440,2440,2440,0
20240925,174900,3426894110,2440,2440,2440,2440,0
20240925,174800,3426894110,2440,2440,2440,2440,0
20240925,174700,3426894110,2440,2440,2440,2440,0
20240925,174600,3426894110,2440,2440,2440,2440,0
20240925,174500,3426894110,2440,2440,2440,2440,14586
20240925,174400,3426894110,2440,2440,2440,2440,0
20240925,174300,3426894110,2440,2440,2440,2440,0
20240925,174200,3426894110,2440,2440,2440,2440,0
20240925,174100,3426894110,2440,2440,2440,2440,0
20240925,174000,3426894110,2440,2440,2440,2440,0
20240925,173900,3426894110,2440,2440,2440,2440,0
20240925,173800,3426894110,2440,2440,2440,2440,0
20240925,173700,3426894110,2440,2440,2440,2440,0
20240925,173600,3426894110,2440,2440,2440,2440,0
20240925,173500,3426894110,2440,2440,2440,2440,0
20240925,173400,3426894110,2440,2440,2440,2440,0
20240925,173300,3426894110,2440,2440,2440,2440,0
20240925,173200,3426894110,2440,2440,2440,2440,0
20240925,173100,3426894110,2440,2440,2440,2440,0
20240925,173000,3426894110,2440,2440,2440,2440,0
20240925,172900,3426894110,2440,2440,2440,2440,0
20240925,172800,3426894110,2440,2440,2440,2440,0
20240925,172700,3426894110,2440,2440,2440,2440,0
20240925,172600,3426894110,2440,2440,2440,2440,0
20240925,172500,3426894110,2440,2440,2440,2440,0
20240925,172400,3426894110,2440,2440,2440,2440,0
20240925,172300,3426894110,2440,2440,2440,2440,0
20240925,172200,3426894110,2440,2440,2440,2440,0
20240925,172100,3426894110,2440,2440,2440,2440,0
20240925,172000,3426894110,2440,2440,2440,2440,0
20240925,171900,3426894110,2440,2440,2440,2440,0
20240925,171800,3426894110,2440,2440,2440,2440,0
20240925,171700,3426894110,2440,2440,2440,2440,0
20240925,171600,3426894110,2440,2440,2440,2440,0
20240925,171500,3426894110,2440,2440,2440,2440,14586
20240925,171400,3426894110,2440,2440,2440,2440,0
20240925,171300,3426894110,2440,2440,2440,2440,0
20240925,171200,3426894110,2440,2440,2440,2440,0
20240925,171100,3426894110,2440,2440,2440,2440,0
20240925,171000,3426894110,2440,2440,2440,2440,0
20240925,170900,3426894110,2440,2440,2440,2440,0
20240925,170800,3426894110,2440,2440,2440,2440,0
20240925,170700,3426894110,2440,2440,2440,2440,0
20240925,170600,3426894110,2440,2440,2440,2440,0
20240925,170500,3426894110,2440,2440,2440,2440,0
20240925,170400,3426894110,2440,2440,2440,2440,0
20240925,170300,3426894110,2440,2440,2440,2440,0
20240925,170200,3426894110,2440,2440,2440,2440,0
20240925,170100,3426894110,2440,2440,2440,2440,0
20240925,170000,3426894110,2440,2440,2440,2440,0
20240925,165900,3426894110,2440,2440,2440,2440,0
20240925,165800,3426894110,2440,2440,2440,2440,0
20240925,165700,3426894110,2440,2440,2440,2440,0
20240925,165600,3426894110,2440,2440,2440,2440,0
20240925,165500,3426894110,2440,2440,2440,2440,0
20240925,165400,3426894110,2440,2440,2440,2440,0
20240925,165300,3426894110,2440,2440,2440,2440,0
20240925,165200,3426894110,2440,2440,2440,2440,0
20240925,165100,3426894110,2440,2440,2440,2440,0
20240925,165000,3426894110,2440,2440,2440,2440,0
20240925,164900,3426894110,2440,2440,2440,2440,0
20240925,164800,3426894110,2440,2440,2440,2440,0
20240925,164700,3426894110,2440,2440,2440,2440,0
20240925,164600,3426894110,2440,2440,2440,2440,0
20240925,164500,3426894110,2440,2440,2440,2440,14586
20240925,164400,3426894110,2440,2440,2440,2440,0
20240925,164300,3426894110,2440,2440,2440,2440,0
20240925,164200,3426894110,2440,2440,2440,2440,0
20240925,164100,3426894110,2440,2440,2440,2440,0
20240925,164000,3426894110,2440,2440,2440,2440,0
20240925,163900,3426894110,2440,2440,2440,2440,0
20240925,163800,3426894110,2440,2440,2440,2440,0
20240925,163700,3426894110,2440,2440,2440,2440,0
20240925,163600,3426894110,2440,2440,2440,2440,0
20240925,163500,3426894110,2440,2440,2440,2440,0
20240925,163400,3426894110,2440,2440,2440,2440,0
20240925,163300,3426894110,2440,2440,2440,2440,0
20240925,163200,3426894110,2440,2440,2440,2440,0
20240925,163100,3426894110,2440,2440,2440,2440,0
20240925,163000,3426894110,2440,2440,2440,2440,0
20240925,162900,3426894110,2440,2440,2440,2440,0
20240925,162800,3426894110,2440,2440,2440,2440,0
20240925,162700,3426894110,2440,2440,2440,2440,0
20240925,162600,3426894110,2440,2440,2440,2440,0
20240925,162500,3426894110,2440,2440,2440,2440,0
20240925,162400,3426894110,2440,2440,2440,2440,0
20240925,162300,3426894110,2440,2440,2440,2440,0
20240925,162200,3426894110,2440,2440,2440,2440,0
20240925,162100,3426894110,2440,2440,2440,2440,0
20240925,162000,3426894110,2440,2440,2440,2440,0
20240925,161900,3426894110,2440,2440,2440,2440,0
20240925,161800,3426894110,2440,2440,2440,2440,0
20240925,161700,3426894110,2440,2440,2440,2440,0
20240925,161600,3426894110,2440,2440,2440,2440,0
20240925,161500,3426894110,2440,2440,2440,2440,14586
20240925,161400,3426894110,2440,2440,2440,2440,0
20240925,161300,3426894110,2440,2440,2440,2440,0
20240925,161200,3426894110,2440,2440,2440,2440,0
20240925,161100,3426894110,2440,2440,2440,2440,0
20240925,161000,3426894110,2440,2440,2440,2440,0
20240925,160900,3426894110,2440,2440,2440,2440,0
20240925,160800,3426894110,2440,2440,2440,2440,0
20240925,160700,3426894110,2440,2440,2440,2440,0
20240925,160600,3426894110,2440,2440,2440,2440,0
20240925,160500,3426894110,2440,2440,2440,2440,0
20240925,160400,3426894110,2440,2440,2440,2440,0
20240925,160300,3426894110,2440,2440,2440,2440,0
20240925,160200,3426894110,2440,2440,2440,2440,0
20240925,160100,3426894110,2440,2440,2440,2440,0
20240925,160000,3426894110,2440,2440,2440,2440,0
20240925,155900,3426894110,2440,2440,2440,2440,0
20240925,155800,3426894110,2440,2440,2440,2440,0
20240925,155700,3426894110,2440,2440,2440,2440,0
20240925,155600,3426894110,2440,2440,2440,2440,0
20240925,155500,3426894110,2440,2440,2440,2440,0
20240925,155400,3426894110,2440,2440,2440,2440,0
20240925,155300,3426894110,2440,2440,2440,2440,0
20240925,155200,3426894110,2440,2440,2440,2440,0
20240925,155100,3426894110,2440,2440,2440,2440,0
20240925,155000,3426894110,2440,2440,2440,2440,0
20240925,154900,3426894110,2440,2440,2440,2440,0
20240925,154800,3426894110,2440,2440,2440,2440,0
20240925,154700,3426894110,2440,2440,2440,2440,0
20240925,154600,3426894110,2440,2440,2440,2440,0
20240925,154500,3426894110,2440,2440,2440,2440,14586
20240925,154400,3426894110,2440,2440,2440,2440,0
20240925,154300,3426894110,2440,2440,2440,2440,0
20240925,154200,3426894110,2440,2440,2440,2440,0
20240925,154100,3426894110,2440,2440,2440,2440,0
20240925,154000,3426894110,2440,2440,2440,2440,0
20240925,153900,3426894110,2440,2440,2440,2440,0
20240925,153800,3426894110,2440,2440,2440,2440,0
20240925,153700,3426894110,2440,2440,2440,2440,0
20240925,153600,3426894110,2440,2440,2440,2440,0
20240925,153500,3426894110,2440,2440,2440,2440,0
20240925,153400,3426894110,2440,2440,2440,2440,0
20240925,153300,3426894110,2440,2440,2440,2440,0
20240925,153200,3426894110,2440,2440,2440,2440,0
20240925,153100,3426894110,2440,2440,2440,2440,0
20240925,153000,3426894110,2440,2440,2440,2440,14586
20240925,152900,3391304270,2465,2465,2465,2465,0
20240925,152800,3391304270,2465,2465,2465,2465,0
20240925,152700,3391304270,2465,2465,2465,2465,0
20240925,152600,3391304270,2465,2465,2465,2465,0
20240925,152500,3391304270,2465,2465,2465,2465,0
20240925,152400,3391304270,2465,2465,2465,2465,0
20240925,152300,3391304270,2465,2465,2465,2465,0
20240925,152200,3391304270,2465,2465,2465,2465,0
20240925,152100,3391304270,2465,2465,2465,2465,0
20240925,152000,3391304270,2465,2465,2465,2465,0
20240925,151900,3391304270,2465,2465,2470,2460,627
20240925,151800,3389760935,2460,2470,2470,2460,818
20240925,151700,3387745015,2470,2460,2470,2460,1891
20240925,151600,3383089495,2460,2470,2470,2460,802
20240925,151500,3381116555,2460,2470,2470,2460,1610
20240925,151400,3377151555,2470,2470,2470,2470,144
20240925,151300,3376795875,2470,2470,2470,2460,1224
20240925,151200,3373783725,2470,2475,2475,2470,9
20240925,151100,3373761475,2480,2460,2480,2460,8673
20240925,151000,3352306230,2455,2460,2460,2455,5841
20240925,150900,3337966160,2455,2455,2455,2455,80
20240925,150800,3337769760,2460,2460,2460,2460,40
20240925,150700,3337671360,2455,2460,2460,2455,625
20240925,150600,3336134935,2460,2460,2460,2460,150
20240925,150500,3335765935,2460,2465,2465,2460,102
20240925,150400,3335515005,2475,2460,2475,2460,605
20240925,150300,3334020855,2460,2460,2460,2460,120
20240925,150200,3333725655,2455,2475,2475,2455,2840
20240925,150100,3326738110,2475,2460,2480,2455,944
20240925,150000,3324417475,2460,2465,2465,2460,1494
20240925,145900,3320740995,2465,2465,2465,2465,13
20240925,145800,3320708950,2480,2480,2480,2460,551
20240925,145700,3319352455,2480,2485,2485,2465,161
20240925,145600,3318955365,2465,2475,2490,2465,4924
20240925,145500,3306726755,2465,2465,2465,2465,159
20240925,145400,3306334820,2465,2460,2465,2460,344
20240925,145300,3305488575,2460,2460,2460,2460,0
20240925,145200,3305488575,2460,2465,2465,2460,448
20240925,145100,3304386490,2460,2455,2460,2455,1029
20240925,145000,3301857120,2460,2455,2460,2455,509
20240925,144900,3300607520,2450,2450,2455,2450,1828
20240925,144800,3296126920,2450,2465,2465,2450,8356
20240925,144700,3275624945,2470,2470,2475,2470,431
20240925,144600,3274559700,2480,2475,2480,2475,31
20240925,144500,3274482970,2470,2475,2475,2470,412
20240925,144400,3273463370,2480,2480,2480,2480,301
20240925,144300,3272716890,2480,2480,2480,2480,12
20240925,144200,3272687130,2480,2480,2480,2475,7434
20240925,144100,3254286380,2485,2480,2485,2480,121
20240925,144000,3253986295,2480,2480,2480,2475,1406
20240925,143900,3250501450,2480,2480,2480,2480,725
20240925,143800,3248703450,2475,2475,2475,2475,82
20240925,143700,3248500500,2475,2470,2475,2470,72
20240925,143600,3248322600,2475,2475,2475,2470,178
20240925,143500,3247882555,2475,2475,2475,2475,3
20240925,143400,3247875130,2475,2470,2475,2470,244
20240925,143300,3247272445,2470,2470,2475,2470,714
20240925,143200,3245508105,2480,2480,2480,2480,101
20240925,143100,3245257625,2470,2475,2480,2470,739
20240925,143000,3243425265,2480,2480,2480,2480,41
20240925,142900,3243323585,2480,2475,2480,2470,1396
20240925,142800,3239868875,2475,2475,2475,2460,836
20240925,142700,3237810275,2460,2475,2475,2460,103
20240925,142600,3237556880,2460,2475,2475,2460,673
20240925,142500,3235900735,2475,2475,2475,2460,2241
20240925,142400,3230354275,2475,2470,2475,2460,5205
20240925,142300,3217497725,2460,2465,2470,2460,719
20240925,142200,3215728865,2465,2470,2470,2465,537
20240925,142100,3214404955,2470,2480,2480,2470,2085
20240925,142000,3209254790,2480,2470,2485,2470,755
20240925,141900,3207383165,2485,2480,2485,2475,1394
20240925,141800,3203925750,2480,2485,2485,2475,641
20240925,141700,3202339070,2485,2475,2485,2470,275
20240925,141600,3201659405,2475,2475,2475,2470,297
20240925,141500,3200924880,2475,2470,2475,2470,2723
20240925,141400,3194193355,2470,2465,2470,2465,375
20240925,141300,3193268820,2465,2460,2465,2460,191
20240925,141200,3192798250,2465,2470,2475,2465,1411
20240925,141100,3189316740,2470,2470,2480,2470,5338
20240925,141000,3176109175,2455,2460,2460,2455,730
20240925,140900,3174316920,2460,2460,2470,2460,423
20240925,140800,3173276330,2460,2450,2460,2450,704
20240925,140700,3171549075,2455,2455,2455,2455,444
20240925,140600,3170459055,2455,2450,2455,2445,151
20240925,140500,3170089645,2450,2450,2450,2450,649
20240925,140400,3168499595,2450,2460,2460,2450,567
20240925,140300,3167110230,2450,2445,2460,2445,1104
20240925,140200,3164407500,2445,2455,2455,2445,1165
20240925,140100,3161554050,2455,2455,2455,2455,1164
20240925,140000,3158696430,2455,2460,2460,2455,326
20240925,135900,3157895125,2455,2455,2455,2455,78
20240925,135800,3157703635,2460,2450,2460,2450,794
20240925,135700,3155754565,2460,2460,2470,2455,3816
20240925,135600,3146372255,2460,2475,2475,2460,1523
20240925,135500,3142612620,2480,2480,2480,2465,6864
20240925,135400,3125639970,2480,2460,2485,2460,12365
20240925,135300,3095073405,2460,2440,2465,2440,7944
20240925,135200,3075562465,2445,2450,2450,2440,2727
20240925,135100,3068894825,2450,2450,2455,2450,3043
20240925,135000,3061436765,2455,2450,2455,2445,1518
20240925,134900,3057719895,2455,2450,2455,2445,1357
20240925,134800,3054393990,2450,2445,2450,2440,456
20240925,134700,3053279630,2445,2450,2450,2440,1380
20240925,134600,3049909880,2450,2440,2450,2435,2322
20240925,134500,3044241895,2440,2430,2440,2425,1635
20240925,134400,3040268180,2425,2425,2430,2420,3593
20240925,134300,3031558840,2425,2445,2450,2420,12869
20240925,134200,3000277075,2440,2445,2455,2435,15782
20240925,134100,2961801925,2455,2470,2475,2440,22668
20240925,134000,2906213070,2470,2465,2485,2455,4143
20240925,133900,2895972655,2465,2465,2465,2455,9276
20240925,133800,2873186890,2470,2460,2470,2455,22587
20240925,133700,2817677940,2470,2475,2475,2455,6023
20240925,133600,2802855440,2470,2465,2475,2465,5516
20240925,133500,2789246935,2465,2470,2475,2460,16230
20240925,133400,2749231105,2470,2485,2490,2460,59833
20240925,133300,2601329970,2490,2500,2505,2485,19303
20240925,133200,2553196210,2495,2495,2525,2480,38566
20240925,133100,2456729485,2495,2540,2550,2495,55965
20240925,133000,2315877400,2540,2580,2580,2510,108748
20240925,132900,2039858430,2575,2595,2605,2560,155989
20240925,132800,1636429135,2620,2620,2620,2620,0
20240925,132700,1636429135,2620,2605,2620,2585,71173
20240925,132600,1450423775,2600,2595,2610,2580,49598
20240925,132500,1321440625,2595,2585,2595,2585,11150
20240925,132400,1292517150,2580,2585,2590,2580,531
20240925,132300,1291146190,2590,2575,2590,2575,11149
20240925,132200,1262299145,2575,2575,2580,2575,3433
20240925,132100,1253459030,2575,2570,2575,2570,347
20240925,132000,1252566845,2570,2575,2575,2565,2718
20240925,131900,1245570215,2575,2580,2585,2575,913
20240925,131800,1243218695,2580,2580,2585,2580,1002
20240925,131700,1240633285,2590,2580,2590,2570,4941
20240925,131600,1227865490,2585,2585,2585,2580,5929
20240925,131500,1212549290,2585,2580,2585,2575,9451
20240925,131400,1188167990,2565,2565,2580,2565,6264
20240925,131300,1172038370,2565,2565,2580,2565,249
20240925,131200,1171399670,2565,2575,2580,2565,5487
20240925,131100,1157294320,2580,2580,2580,2575,3698
20240925,131000,1147769585,2580,2570,2580,2570,4362
20240925,130900,1136524625,2570,2575,2575,2570,736
20240925,130800,1134631430,2575,2570,2580,2570,12847
20240925,130700,1101575880,2575,2570,2575,2565,1872
20240925,130600,1096771960,2565,2560,2575,2560,12611
20240925,130500,1064370990,2550,2555,2555,2550,2690
20240925,130400,1057502130,2560,2565,2565,2550,9061
20240925,130300,1034351840,2560,2555,2560,2550,6494
20240925,130200,1017753750,2555,2550,2560,2550,886
20240925,130100,1015491020,2550,2565,2565,2550,2099
20240925,130000,1010120130,2565,2565,2565,2550,2579
20240925,125900,1003517945,2560,2560,2560,2560,10
20240925,125800,1003492345,2565,2550,2565,2550,1882
20240925,125700,998674405,2555,2560,2560,2550,1348
20240925,125600,995230430,2555,2565,2565,2550,4081
20240925,125500,984813450,2565,2565,2565,2555,525
20240925,125400,983471575,2565,2560,2565,2555,4528
20240925,125300,971870255,2565,2555,2570,2555,1633
20240925,125200,967682555,2555,2550,2560,2540,5390
20240925,125100,953947685,2550,2570,2570,2550,2580
20240925,125000,947355785,2570,2570,2575,2560,4923
20240925,124900,934698295,2570,2565,2570,2560,3700
20240925,124800,925195305,2555,2555,2565,2550,9409
20240925,124700,901197470,2555,2575,2575,2555,4014
20240925,124600,890915905,2575,2560,2580,2560,12628
20240925,124500,858441090,2570,2545,2570,2545,23103
20240925,124400,799325735,2545,2530,2545,2530,10218
20240925,124300,773362005,2535,2540,2540,2520,6137
20240925,124200,757793845,2540,2540,2545,2535,10211
20240925,124100,731854325,2540,2535,2540,2520,1002
20240925,124000,729314095,2535,2520,2540,2520,2746
20240925,123900,722356910,2535,2530,2535,2530,8440
20240925,123800,700972280,2535,2505,2535,2505,31815
20240925,123700,620664905,2505,2505,2505,2505,419
20240925,123600,619615310,2505,2505,2510,2505,52
20240925,123500,619484815,2510,2510,2510,2510,1000
20240925,123400,616974815,2510,2510,2510,2510,1
20240925,123300,616972305,2510,2505,2510,2505,31
20240925,123200,616894605,2505,2505,2505,2505,600
20240925,123100,615391605,2500,2500,2500,2500,1810
20240925,123000,610866605,2500,2500,2500,2500,0
20240925,122900,610866605,2500,2495,2500,2495,2
20240925,122800,610861610,2500,2500,2500,2500,1
20240925,122700,610859110,2495,2495,2495,2495,70
20240925,122600,610684460,2500,2500,2500,2500,13
20240925,122500,610651960,2500,2500,2500,2500,1
20240925,122400,610649460,2500,2505,2505,2500,3
20240925,122300,610641950,2495,2510,2510,2495,10
20240925,122200,610616975,2495,2495,2495,2495,3
20240925,122100,610609490,2510,2510,2510,2510,10
20240925,122000,610584390,2510,2510,2510,2510,1
20240925,121900,610581880,2495,2500,2500,2495,1710
20240925,121800,606311370,2510,2510,2510,2510,1
20240925,121700,606308860,2510,2510,2510,2510,762
20240925,121600,604396240,2510,2510,2510,2510,0
20240925,121500,604396240,2510,2510,2510,2510,1
20240925,121400,604393730,2505,2505,2505,2505,83
20240925,121300,604185815,2505,2510,2510,2505,3221
20240925,121200,596105380,2505,2505,2505,2505,0
20240925,121100,596105380,2505,2500,2505,2500,5470
20240925,121000,582413030,2505,2500,2505,2500,503
20240925,120900,581155525,2505,2500,2505,2500,198
20240925,120800,580660520,2505,2500,2505,2500,228
20240925,120700,580090515,2500,2500,2505,2495,763
20240925,120600,578184010,2500,2500,2510,2500,2111
20240925,120500,572896500,2495,2490,2495,2485,2575
20240925,120400,566490290,2490,2490,2490,2490,15
20240925,120300,566452940,2490,2500,2500,2490,3000
20240925,120200,558962940,2500,2500,2500,2500,0
20240925,120100,558962940,2500,2495,2500,2490,1275
20240925,120000,555777765,2495,2495,2495,2495,0
20240925,115900,555777765,2495,2500,2500,2495,30
20240925,115800,555702865,2500,2500,2500,2500,0
20240925,115700,555702865,2500,2500,2500,2500,50
20240925,115600,555577865,2500,2495,2500,2495,2585
20240925,115500,549127780,2485,2495,2495,2485,334
20240925,115400,548297780,2495,2495,2495,2490,1845
20240925,115300,543700400,2490,2490,2495,2490,2381
20240925,115200,537771665,2495,2495,2495,2495,103
20240925,115100,537514680,2500,2500,2500,2490,67
20240925,115000,537347820,2490,2500,2500,2490,16
20240925,114900,537307960,2500,2495,2500,2490,1552
20240925,114800,533436350,2495,2495,2495,2495,242
20240925,114700,532832560,2495,2495,2495,2495,21
20240925,114600,532780165,2495,2500,2500,2495,775
20240925,114500,530842715,2500,2495,2500,2495,700
20240925,114400,529092745,2500,2500,2500,2495,3026
20240925,114300,521532260,2500,2505,2505,2500,173
20240925,114200,521099730,2510,2510,2510,2510,3
20240925,114100,521092200,2500,2500,2510,2500,91
20240925,114000,520864210,2510,2505,2510,2505,939
20240925,113900,518510120,2510,2505,2510,2505,2
20240925,113800,518505105,2505,2515,2515,2505,532
20240925,113700,517169240,2515,2490,2520,2490,20417
20240925,113600,466043515,2500,2500,2500,2500,2224
20240925,113500,460483515,2500,2500,2500,2500,0
20240925,113400,460483515,2500,2505,2510,2500,646
20240925,113300,458865515,2500,2500,2500,2500,1617
20240925,113200,454823015,2500,2505,2510,2500,1645
20240925,113100,450710085,2510,2500,2510,2500,6128
20240925,113000,435381685,2490,2495,2500,2490,4670
20240925,112900,423736780,2495,2495,2500,2495,789
20240925,112800,421768055,2500,2505,2505,2500,1731
20240925,112700,417440500,2500,2510,2515,2500,3077
20240925,112600,409729455,2510,2510,2520,2510,4632
20240925,112500,398102640,2520,2505,2520,2505,12005
20240925,112400,367928200,2505,2470,2510,2470,43587
20240925,112300,259169420,2480,2480,2480,2480,0
20240925,112200,259169420,2480,2480,2480,2465,178
20240925,112100,258728730,2480,2470,2480,2465,3196
20240925,112000,250846195,2480,2475,2480,2470,4430
20240925,111900,239901700,2480,2480,2480,2480,108
20240925,111800,239633860,2480,2470,2480,2470,42
20240925,111700,239530095,2475,2475,2475,2475,5
20240925,111600,239517720,2480,2470,2480,2470,3656
20240925,111500,230487290,2470,2470,2470,2470,7
20240925,111400,230470000,2485,2475,2485,2475,1168
20240925,111300,227577605,2475,2485,2485,2475,7994
20240925,111200,207745720,2480,2470,2495,2465,15507
20240925,111100,169243655,2470,2460,2470,2445,8503
20240925,111000,148298530,2460,2440,2460,2440,15680
20240925,110900,109871700,2440,2435,2440,2435,1273
20240925,110800,106765630,2435,2435,2435,2435,0
20240925,110700,106765630,2435,2430,2435,2430,1065
20240925,110600,104173570,2430,2430,2430,2430,36
20240925,110500,104086090,2430,2430,2430,2430,0
20240925,110400,104086090,2430,2425,2430,2425,6
20240925,110300,104071535,2425,2430,2430,2425,8
20240925,110200,104052125,2435,2435,2435,2435,0
20240925,110100,104052125,2435,2430,2435,2430,10
20240925,110000,104027820,2430,2430,2430,2430,1
20240925,105900,104025390,2435,2435,2435,2435,1
20240925,105800,104022955,2435,2425,2435,2425,36
20240925,105700,103935645,2435,2435,2435,2435,0
20240925,105600,103935645,2435,2435,2435,2435,0
20240925,105500,103935645,2435,2435,2435,2435,10
20240925,105400,103911295,2435,2435,2435,2435,0
20240925,105300,103911295,2435,2435,2435,2435,0
20240925,105200,103911295,2435,2430,2435,2430,6
20240925,105100,103896710,2430,2435,2435,2430,2
20240925,105000,103891845,2435,2435,2435,2435,0
20240925,104900,103891845,2435,2435,2435,2435,10
20240925,104800,103867495,2435,2435,2435,2435,0
20240925,104700,103867495,2435,2435,2435,2435,0
20240925,104600,103867495,2435,2425,2435,2425,251
20240925,104500,103258810,2435,2435,2435,2435,0
20240925,104400,103258810,2435,2435,2435,2435,51
20240925,104300,103134625,2435,2435,2435,2435,10
20240925,104200,103110275,2435,2435,2435,2435,0
20240925,104100,103110275,2435,2430,2435,2430,217
20240925,104000,102582960,2425,2425,2425,2425,1245
20240925,103900,99563835,2435,2435,2435,2435,0
20240925,103800,99563835,2435,2435,2435,2435,0
20240925,103700,99563835,2435,2435,2435,2435,5
20240925,103600,99551660,2425,2445,2445,2425,310
20240925,103500,98799710,2445,2445,2445,2440,60
20240925,103400,98653215,2425,2445,2445,2425,157
20240925,103300,98272390,2445,2440,2445,2440,200
20240925,103200,97783465,2440,2445,2445,2440,214
20240925,103100,97261290,2440,2440,2440,2440,91
20240925,103000,97039250,2430,2445,2445,2430,2074
20240925,102900,91988970,2445,2440,2445,2440,4169
20240925,102800,81816495,2435,2430,2440,2430,522
20240925,102700,80546145,2430,2430,2435,2430,316
20240925,102600,79778255,2430,2430,2430,2430,51
20240925,102500,79654325,2430,2430,2430,2430,12
20240925,102400,79625165,2435,2435,2435,2435,2
20240925,102300,79620295,2425,2425,2425,2425,1
20240925,102200,79617870,2435,2435,2435,2435,0
20240925,102100,79617870,2435,2435,2435,2435,0
20240925,102000,79617870,2435,2435,2435,2435,0
20240925,101900,79617870,2435,2435,2435,2435,2
20240925,101800,79613000,2435,2435,2435,2435,15
20240925,101700,79576475,2440,2440,2440,2440,10
20240925,101600,79552075,2430,2430,2430,2430,500
20240925,101500,78337075,2440,2440,2440,2440,0
20240925,101400,78337075,2440,2435,2440,2435,5
20240925,101300,78324890,2440,2440,2440,2440,101
20240925,101200,78078450,2440,2440,2440,2440,0
20240925,101100,78078450,2440,2440,2440,2440,414
20240925,101000,77068290,2440,2440,2440,2440,0
20240925,100900,77068290,2440,2440,2440,2440,0
20240925,100800,77068290,2440,2440,2440,2440,10
20240925,100700,77043890,2440,2440,2440,2440,0
20240925,100600,77043890,2440,2440,2440,2440,3
20240925,100500,77036570,2440,2440,2440,2440,0
20240925,100400,77036570,2440,2435,2440,2435,32
20240925,100300,76958615,2435,2440,2440,2425,661
20240925,100200,75351160,2440,2440,2440,2440,0
20240925,100100,75351160,2440,2440,2440,2440,5
20240925,100000,75338960,2430,2430,2430,2430,56
20240925,095900,75202880,2440,2440,2440,2440,10
20240925,095800,75178480,2440,2440,2440,2430,4263
20240925,095700,64776960,2430,2435,2440,2430,1270
20240925,095600,61690505,2435,2430,2435,2430,5610
20240925,095500,48057750,2430,2430,2430,2430,0
20240925,095400,48057750,2430,2420,2430,2420,6598
20240925,095300,32040580,2420,2420,2420,2420,0
20240925,095200,32040580,2420,2420,2420,2420,20
20240925,095100,31992180,2420,2420,2420,2420,0
20240925,095000,31992180,2420,2420,2420,2420,0
20240925,094900,31992180,2420,2420,2420,2420,21
20240925,094800,31941360,2420,2415,2420,2415,905
20240925,094700,29754780,2415,2415,2415,2415,4
20240925,094600,29745120,2410,2410,2410,2410,0
20240925,094500,29745120,2410,2410,2415,2410,4
20240925,094400,29735475,2415,2415,2415,2415,0
20240925,094300,29735475,2415,2415,2415,2415,354
20240925,094200,28880565,2420,2420,2420,2420,1
20240925,094100,28878145,2415,2420,2420,2415,605
20240925,094000,27417015,2420,2420,2420,2420,13
20240925,093900,27385555,2415,2415,2415,2415,0
20240925,093800,27385555,2415,2415,2415,2415,0
20240925,093700,27385555,2415,2420,2420,2415,4
20240925,093600,27375880,2415,2415,2415,2415,174
20240925,093500,26955670,2415,2415,2415,2415,0
20240925,093400,26955670,2415,2420,2420,2415,38
20240925,093300,26863760,2420,2420,2420,2420,84
20240925,093200,26660480,2420,2420,2420,2420,17
20240925,093100,26619340,2420,2420,2420,2420,3
20240925,093000,26612080,2425,2425,2425,2415,22
20240925,092900,26558740,2425,2425,2425,2425,2
20240925,092800,26553890,2415,2415,2415,2415,30
20240925,092700,26481440,2415,2415,2415,2415,844
20240925,092600,24443180,2410,2415,2415,2410,53
20240925,092500,24315445,2415,2415,2415,2415,155
20240925,092400,23941120,2415,2420,2420,2415,321
20240925,092300,23165885,2420,2420,2420,2420,536
20240925,092200,21868765,2420,2415,2425,2415,36
20240925,092100,21781510,2415,2415,2415,2415,1
20240925,092000,21779095,2415,2425,2425,2415,4
20240925,091900,21769405,2425,2415,2425,2415,5
20240925,091800,21757300,2415,2415,2415,2415,0
20240925,091700,21757300,2415,2415,2415,2415,1
20240925,091600,21754885,2420,2425,2425,2420,920
20240925,091500,19528140,2430,2425,2430,2425,383
20240925,091400,18599260,2425,2415,2425,2415,102
20240925,091300,18351920,2415,2415,2415,2415,845
20240925,091200,16311245,2420,2425,2425,2415,29
20240925,091100,16241105,2415,2425,2430,2415,1311
20240925,091000,13062090,2425,2425,2425,2425,1296
20240925,090900,9919290,2425,2425,2425,2425,0
20240925,090800,9919290,2425,2425,2425,2425,10
20240925,090700,9895040,2420,2405,2420,2405,332
20240925,090600,9092160,2415,2415,2415,2415,84
20240925,090500,8889300,2415,2410,2415,2405,1130
20240925,090400,6171185,2410,2410,2410,2410,325
20240925,090300,5387935,2410,2410,2410,2410,1
20240925,090200,5385525,2405,2405,2405,2405,49
20240925,090100,5267680,2385,2395,2395,2385,1000
20240925,090000,2877160,2405,2385,2405,2385,1206