KissMeData/080720/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195500,300126235,2800,2800,2800,2800,1242
20240927,195400,300126235,2800,2800,2800,2800,0
20240927,195300,300126235,2800,2800,2800,2800,0
20240927,195200,300126235,2800,2800,2800,2800,0
20240927,195100,300126235,2800,2800,2800,2800,0
20240927,195000,300126235,2800,2800,2800,2800,0
20240927,194900,300126235,2800,2800,2800,2800,0
20240927,194800,300126235,2800,2800,2800,2800,0
20240927,194700,300126235,2800,2800,2800,2800,0
20240927,194600,300126235,2800,2800,2800,2800,0
20240927,194500,300126235,2800,2800,2800,2800,0
20240927,194400,300126235,2800,2800,2800,2800,0
20240927,194300,300126235,2800,2800,2800,2800,0
20240927,194200,300126235,2800,2800,2800,2800,0
20240927,194100,300126235,2800,2800,2800,2800,0
20240927,194000,300126235,2800,2800,2800,2800,0
20240927,193900,300126235,2800,2800,2800,2800,0
20240927,193800,300126235,2800,2800,2800,2800,0
20240927,193700,300126235,2800,2800,2800,2800,0
20240927,193600,300126235,2800,2800,2800,2800,0
20240927,193500,300126235,2800,2800,2800,2800,0
20240927,193400,300126235,2800,2800,2800,2800,0
20240927,193300,300126235,2800,2800,2800,2800,0
20240927,193200,300126235,2800,2800,2800,2800,0
20240927,193100,300126235,2800,2800,2800,2800,0
20240927,193000,300126235,2800,2800,2800,2800,0
20240927,192900,300126235,2800,2800,2800,2800,0
20240927,192800,300126235,2800,2800,2800,2800,0
20240927,192700,300126235,2800,2800,2800,2800,0
20240927,192600,300126235,2800,2800,2800,2800,0
20240927,192500,300126235,2800,2800,2800,2800,1242
20240927,192400,300126235,2800,2800,2800,2800,0
20240927,192300,300126235,2800,2800,2800,2800,0
20240927,192200,300126235,2800,2800,2800,2800,0
20240927,192100,300126235,2800,2800,2800,2800,0
20240927,192000,300126235,2800,2800,2800,2800,0
20240927,191900,300126235,2800,2800,2800,2800,0
20240927,191800,300126235,2800,2800,2800,2800,0
20240927,191700,300126235,2800,2800,2800,2800,0
20240927,191600,300126235,2800,2800,2800,2800,0
20240927,191500,300126235,2800,2800,2800,2800,0
20240927,191400,300126235,2800,2800,2800,2800,0
20240927,191300,300126235,2800,2800,2800,2800,0
20240927,191200,300126235,2800,2800,2800,2800,0
20240927,191100,300126235,2800,2800,2800,2800,0
20240927,191000,300126235,2800,2800,2800,2800,0
20240927,190900,300126235,2800,2800,2800,2800,0
20240927,190800,300126235,2800,2800,2800,2800,0
20240927,190700,300126235,2800,2800,2800,2800,0
20240927,190600,300126235,2800,2800,2800,2800,0
20240927,190500,300126235,2800,2800,2800,2800,0
20240927,190400,300126235,2800,2800,2800,2800,0
20240927,190300,300126235,2800,2800,2800,2800,0
20240927,190200,300126235,2800,2800,2800,2800,0
20240927,190100,300126235,2800,2800,2800,2800,0
20240927,190000,300126235,2800,2800,2800,2800,0
20240927,185900,300126235,2800,2800,2800,2800,0
20240927,185800,300126235,2800,2800,2800,2800,0
20240927,185700,300126235,2800,2800,2800,2800,0
20240927,185600,300126235,2800,2800,2800,2800,0
20240927,185500,300126235,2800,2800,2800,2800,1242
20240927,185400,300126235,2800,2800,2800,2800,0
20240927,185300,300126235,2800,2800,2800,2800,0
20240927,185200,300126235,2800,2800,2800,2800,0
20240927,185100,300126235,2800,2800,2800,2800,0
20240927,185000,300126235,2800,2800,2800,2800,0
20240927,184900,300126235,2800,2800,2800,2800,0
20240927,184800,300126235,2800,2800,2800,2800,0
20240927,184700,300126235,2800,2800,2800,2800,0
20240927,184600,300126235,2800,2800,2800,2800,0
20240927,184500,300126235,2800,2800,2800,2800,0
20240927,184400,300126235,2800,2800,2800,2800,0
20240927,184300,300126235,2800,2800,2800,2800,0
20240927,184200,300126235,2800,2800,2800,2800,0
20240927,184100,300126235,2800,2800,2800,2800,0
20240927,184000,300126235,2800,2800,2800,2800,0
20240927,183900,300126235,2800,2800,2800,2800,0
20240927,183800,300126235,2800,2800,2800,2800,0
20240927,183700,300126235,2800,2800,2800,2800,0
20240927,183600,300126235,2800,2800,2800,2800,0
20240927,183500,300126235,2800,2800,2800,2800,0
20240927,183400,300126235,2800,2800,2800,2800,0
20240927,183300,300126235,2800,2800,2800,2800,0
20240927,183200,300126235,2800,2800,2800,2800,0
20240927,183100,300126235,2800,2800,2800,2800,0
20240927,183000,300126235,2800,2800,2800,2800,0
20240927,182900,300126235,2800,2800,2800,2800,0
20240927,182800,300126235,2800,2800,2800,2800,0
20240927,182700,300126235,2800,2800,2800,2800,0
20240927,182600,300126235,2800,2800,2800,2800,0
20240927,182500,300126235,2800,2800,2800,2800,1242
20240927,182400,300126235,2800,2800,2800,2800,0
20240927,182300,300126235,2800,2800,2800,2800,0
20240927,182200,300126235,2800,2800,2800,2800,0
20240927,182100,300126235,2800,2800,2800,2800,0
20240927,182000,300126235,2800,2800,2800,2800,0
20240927,181900,300126235,2800,2800,2800,2800,0
20240927,181800,300126235,2800,2800,2800,2800,0
20240927,181700,300126235,2800,2800,2800,2800,0
20240927,181600,300126235,2800,2800,2800,2800,0
20240927,181500,300126235,2800,2800,2800,2800,0
20240927,181400,300126235,2800,2800,2800,2800,0
20240927,181300,300126235,2800,2800,2800,2800,0
20240927,181200,300126235,2800,2800,2800,2800,0
20240927,181100,300126235,2800,2800,2800,2800,0
20240927,181000,300126235,2800,2800,2800,2800,0
20240927,180900,300126235,2800,2800,2800,2800,0
20240927,180800,300126235,2800,2800,2800,2800,0
20240927,180700,300126235,2800,2800,2800,2800,0
20240927,180600,300126235,2800,2800,2800,2800,0
20240927,180500,300126235,2800,2800,2800,2800,0
20240927,180400,300126235,2800,2800,2800,2800,0
20240927,180300,300126235,2800,2800,2800,2800,0
20240927,180200,300126235,2800,2800,2800,2800,0
20240927,180100,300126235,2800,2800,2800,2800,0
20240927,180000,300126235,2800,2800,2800,2800,0
20240927,175900,300126235,2800,2800,2800,2800,0
20240927,175800,300126235,2800,2800,2800,2800,0
20240927,175700,300126235,2800,2800,2800,2800,0
20240927,175600,300126235,2800,2800,2800,2800,0
20240927,175500,300126235,2800,2800,2800,2800,1242
20240927,175400,300126235,2800,2800,2800,2800,0
20240927,175300,300126235,2800,2800,2800,2800,0
20240927,175200,300126235,2800,2800,2800,2800,0
20240927,175100,300126235,2800,2800,2800,2800,0
20240927,175000,300126235,2800,2800,2800,2800,0
20240927,174900,300126235,2800,2800,2800,2800,0
20240927,174800,300126235,2800,2800,2800,2800,0
20240927,174700,300126235,2800,2800,2800,2800,0
20240927,174600,300126235,2800,2800,2800,2800,0
20240927,174500,300126235,2800,2800,2800,2800,0
20240927,174400,300126235,2800,2800,2800,2800,0
20240927,174300,300126235,2800,2800,2800,2800,0
20240927,174200,300126235,2800,2800,2800,2800,0
20240927,174100,300126235,2800,2800,2800,2800,0
20240927,174000,300126235,2800,2800,2800,2800,0
20240927,173900,300126235,2800,2800,2800,2800,0
20240927,173800,300126235,2800,2800,2800,2800,0
20240927,173700,300126235,2800,2800,2800,2800,0
20240927,173600,300126235,2800,2800,2800,2800,0
20240927,173500,300126235,2800,2800,2800,2800,0
20240927,173400,300126235,2800,2800,2800,2800,0
20240927,173300,300126235,2800,2800,2800,2800,0
20240927,173200,300126235,2800,2800,2800,2800,0
20240927,173100,300126235,2800,2800,2800,2800,0
20240927,173000,300126235,2800,2800,2800,2800,0
20240927,172900,300126235,2800,2800,2800,2800,0
20240927,172800,300126235,2800,2800,2800,2800,0
20240927,172700,300126235,2800,2800,2800,2800,0
20240927,172600,300126235,2800,2800,2800,2800,0
20240927,172500,300126235,2800,2800,2800,2800,1242
20240927,172400,300126235,2800,2800,2800,2800,0
20240927,172300,300126235,2800,2800,2800,2800,0
20240927,172200,300126235,2800,2800,2800,2800,0
20240927,172100,300126235,2800,2800,2800,2800,0
20240927,172000,300126235,2800,2800,2800,2800,0
20240927,171900,300126235,2800,2800,2800,2800,0
20240927,171800,300126235,2800,2800,2800,2800,0
20240927,171700,300126235,2800,2800,2800,2800,0
20240927,171600,300126235,2800,2800,2800,2800,0
20240927,171500,300126235,2800,2800,2800,2800,0
20240927,171400,300126235,2800,2800,2800,2800,0
20240927,171300,300126235,2800,2800,2800,2800,0
20240927,171200,300126235,2800,2800,2800,2800,0
20240927,171100,300126235,2800,2800,2800,2800,0
20240927,171000,300126235,2800,2800,2800,2800,0
20240927,170900,300126235,2800,2800,2800,2800,0
20240927,170800,300126235,2800,2800,2800,2800,0
20240927,170700,300126235,2800,2800,2800,2800,0
20240927,170600,300126235,2800,2800,2800,2800,0
20240927,170500,300126235,2800,2800,2800,2800,0
20240927,170400,300126235,2800,2800,2800,2800,0
20240927,170300,300126235,2800,2800,2800,2800,0
20240927,170200,300126235,2800,2800,2800,2800,0
20240927,170100,300126235,2800,2800,2800,2800,0
20240927,170000,300126235,2800,2800,2800,2800,0
20240927,165900,300126235,2800,2800,2800,2800,0
20240927,165800,300126235,2800,2800,2800,2800,0
20240927,165700,300126235,2800,2800,2800,2800,0
20240927,165600,300126235,2800,2800,2800,2800,0
20240927,165500,300126235,2800,2800,2800,2800,1242
20240927,165400,300126235,2800,2800,2800,2800,0
20240927,165300,300126235,2800,2800,2800,2800,0
20240927,165200,300126235,2800,2800,2800,2800,0
20240927,165100,300126235,2800,2800,2800,2800,0
20240927,165000,300126235,2800,2800,2800,2800,0
20240927,164900,300126235,2800,2800,2800,2800,0
20240927,164800,300126235,2800,2800,2800,2800,0
20240927,164700,300126235,2800,2800,2800,2800,0
20240927,164600,300126235,2800,2800,2800,2800,0
20240927,164500,300126235,2800,2800,2800,2800,0
20240927,164400,300126235,2800,2800,2800,2800,0
20240927,164300,300126235,2800,2800,2800,2800,0
20240927,164200,300126235,2800,2800,2800,2800,0
20240927,164100,300126235,2800,2800,2800,2800,0
20240927,164000,300126235,2800,2800,2800,2800,0
20240927,163900,300126235,2800,2800,2800,2800,0
20240927,163800,300126235,2800,2800,2800,2800,0
20240927,163700,300126235,2800,2800,2800,2800,0
20240927,163600,300126235,2800,2800,2800,2800,0
20240927,163500,300126235,2800,2800,2800,2800,0
20240927,163400,300126235,2800,2800,2800,2800,0
20240927,163300,300126235,2800,2800,2800,2800,0
20240927,163200,300126235,2800,2800,2800,2800,0
20240927,163100,300126235,2800,2800,2800,2800,0
20240927,163000,300126235,2800,2800,2800,2800,0
20240927,162900,300126235,2800,2800,2800,2800,0
20240927,162800,300126235,2800,2800,2800,2800,0
20240927,162700,300126235,2800,2800,2800,2800,0
20240927,162600,300126235,2800,2800,2800,2800,0
20240927,162500,300126235,2800,2800,2800,2800,1242
20240927,162400,300126235,2800,2800,2800,2800,0
20240927,162300,300126235,2800,2800,2800,2800,0
20240927,162200,300126235,2800,2800,2800,2800,0
20240927,162100,300126235,2800,2800,2800,2800,0
20240927,162000,300126235,2800,2800,2800,2800,0
20240927,161900,300126235,2800,2800,2800,2800,0
20240927,161800,300126235,2800,2800,2800,2800,0
20240927,161700,300126235,2800,2800,2800,2800,0
20240927,161600,300126235,2800,2800,2800,2800,0
20240927,161500,300126235,2800,2800,2800,2800,0
20240927,161400,300126235,2800,2800,2800,2800,0
20240927,161300,300126235,2800,2800,2800,2800,0
20240927,161200,300126235,2800,2800,2800,2800,0
20240927,161100,300126235,2800,2800,2800,2800,0
20240927,161000,300126235,2800,2800,2800,2800,0
20240927,160900,300126235,2800,2800,2800,2800,0
20240927,160800,300126235,2800,2800,2800,2800,0
20240927,160700,300126235,2800,2800,2800,2800,0
20240927,160600,300126235,2800,2800,2800,2800,0
20240927,160500,300126235,2800,2800,2800,2800,0
20240927,160400,300126235,2800,2800,2800,2800,0
20240927,160300,300126235,2800,2800,2800,2800,0
20240927,160200,300126235,2800,2800,2800,2800,0
20240927,160100,300126235,2800,2800,2800,2800,0
20240927,160000,300126235,2800,2800,2800,2800,0
20240927,155900,300126235,2800,2800,2800,2800,0
20240927,155800,300126235,2800,2800,2800,2800,0
20240927,155700,300126235,2800,2800,2800,2800,0
20240927,155600,300126235,2800,2800,2800,2800,0
20240927,155500,300126235,2800,2800,2800,2800,1242
20240927,155400,300126235,2800,2800,2800,2800,0
20240927,155300,300126235,2800,2800,2800,2800,0
20240927,155200,300126235,2800,2800,2800,2800,0
20240927,155100,300126235,2800,2800,2800,2800,0
20240927,155000,300126235,2800,2800,2800,2800,0
20240927,154900,300126235,2800,2800,2800,2800,0
20240927,154800,300126235,2800,2800,2800,2800,0
20240927,154700,300126235,2800,2800,2800,2800,0
20240927,154600,300126235,2800,2800,2800,2800,0
20240927,154500,300126235,2800,2800,2800,2800,0
20240927,154400,300126235,2800,2800,2800,2800,0
20240927,154300,300126235,2800,2800,2800,2800,0
20240927,154200,300126235,2800,2800,2800,2800,0
20240927,154100,300126235,2800,2800,2800,2800,0
20240927,154000,300126235,2800,2800,2800,2800,0
20240927,153900,300126235,2800,2800,2800,2800,0
20240927,153800,300126235,2800,2800,2800,2800,0
20240927,153700,300126235,2800,2800,2800,2800,0
20240927,153600,300126235,2800,2800,2800,2800,0
20240927,153500,300126235,2800,2800,2800,2800,0
20240927,153400,300126235,2800,2800,2800,2800,0
20240927,153300,300126235,2800,2800,2800,2800,0
20240927,153200,300126235,2800,2800,2800,2800,0
20240927,153100,300126235,2800,2800,2800,2800,0
20240927,153000,300126235,2800,2800,2800,2800,1242
20240927,152900,296648635,2810,2810,2810,2810,0
20240927,152800,296648635,2810,2810,2810,2810,0
20240927,152700,296648635,2810,2810,2810,2810,0
20240927,152600,296648635,2810,2810,2810,2810,0
20240927,152500,296648635,2810,2810,2810,2810,0
20240927,152400,296648635,2810,2810,2810,2810,0
20240927,152300,296648635,2810,2810,2810,2810,0
20240927,152200,296648635,2810,2810,2810,2810,0
20240927,152100,296648635,2810,2810,2810,2810,0
20240927,152000,296648635,2810,2810,2810,2810,0
20240927,151900,296648635,2810,2810,2835,2805,585
20240927,151800,295000630,2835,2835,2835,2835,1058
20240927,151700,292001200,2835,2830,2835,2830,885
20240927,151600,289494430,2830,2820,2830,2820,1400
20240927,151500,285537510,2820,2815,2820,2815,202
20240927,151400,284968875,2815,2815,2815,2815,400
20240927,151300,283842875,2800,2800,2800,2800,0
20240927,151200,283842875,2800,2810,2810,2800,961
20240927,151100,281147325,2815,2815,2815,2815,0
20240927,151000,281147325,2815,2815,2815,2815,0
20240927,150900,281147325,2815,2815,2815,2815,0
20240927,150800,281147325,2815,2815,2815,2815,0
20240927,150700,281147325,2815,2810,2815,2810,1500
20240927,150600,276931020,2810,2810,2810,2810,0
20240927,150500,276931020,2810,2810,2810,2810,0
20240927,150400,276931020,2810,2810,2810,2810,400
20240927,150300,275807020,2810,2810,2810,2810,38
20240927,150200,275700240,2805,2805,2805,2805,0
20240927,150100,275700240,2805,2805,2805,2805,0
20240927,150000,275700240,2805,2805,2805,2805,0
20240927,145900,275700240,2805,2805,2805,2805,0
20240927,145800,275700240,2805,2805,2805,2805,42
20240927,145700,275582430,2810,2810,2810,2810,10
20240927,145600,275554330,2810,2810,2810,2810,0
20240927,145500,275554330,2810,2810,2810,2810,0
20240927,145400,275554330,2810,2810,2810,2810,0
20240927,145300,275554330,2810,2810,2810,2810,0
20240927,145200,275554330,2810,2810,2810,2810,17
20240927,145100,275506560,2800,2800,2800,2800,0
20240927,145000,275506560,2800,2800,2800,2800,0
20240927,144900,275506560,2800,2800,2800,2800,94
20240927,144800,275243360,2800,2800,2800,2800,0
20240927,144700,275243360,2800,2800,2800,2800,145
20240927,144600,274837360,2800,2805,2805,2800,1473
20240927,144500,270711345,2805,2805,2805,2805,102
20240927,144400,270425235,2805,2805,2805,2805,0
20240927,144300,270425235,2805,2805,2805,2805,0
20240927,144200,270425235,2805,2805,2805,2805,0
20240927,144100,270425235,2805,2805,2805,2805,0
20240927,144000,270425235,2805,2805,2805,2805,10
20240927,143900,270397185,2810,2810,2810,2810,0
20240927,143800,270397185,2810,2805,2810,2805,34
20240927,143700,270301790,2805,2805,2805,2805,0
20240927,143600,270301790,2805,2805,2805,2805,0
20240927,143500,270301790,2805,2805,2805,2805,0
20240927,143400,270301790,2805,2805,2805,2805,0
20240927,143300,270301790,2805,2805,2805,2805,70
20240927,143200,270105440,2805,2805,2805,2805,112
20240927,143100,269791280,2800,2800,2800,2800,215
20240927,143000,269189280,2815,2805,2815,2800,1713
20240927,142900,264392365,2805,2805,2805,2805,56
20240927,142800,264235285,2820,2820,2820,2820,0
20240927,142700,264235285,2820,2800,2820,2800,2080
20240927,142600,258375660,2800,2800,2800,2800,0
20240927,142500,258375660,2800,2810,2810,2800,11
20240927,142400,258344835,2810,2810,2810,2810,0
20240927,142300,258344835,2810,2810,2810,2810,7
20240927,142200,258325165,2800,2800,2800,2800,0
20240927,142100,258325165,2800,2800,2800,2800,0
20240927,142000,258325165,2800,2800,2800,2800,7
20240927,141900,258305565,2800,2800,2800,2800,3
20240927,141800,258297165,2815,2815,2815,2815,1
20240927,141700,258294350,2810,2805,2810,2795,323
20240927,141600,257391500,2800,2800,2800,2800,0
20240927,141500,257391500,2800,2800,2800,2800,569
20240927,141400,255798300,2800,2800,2800,2800,0
20240927,141300,255798300,2800,2815,2815,2800,300
20240927,141200,254958270,2815,2815,2815,2815,51
20240927,141100,254814705,2800,2805,2805,2800,11
20240927,141000,254783900,2800,2800,2800,2800,0
20240927,140900,254783900,2800,2805,2805,2800,237
20240927,140800,254120290,2820,2820,2820,2820,0
20240927,140700,254120290,2820,2820,2820,2820,0
20240927,140600,254120290,2820,2820,2820,2820,124
20240927,140500,253770610,2815,2815,2815,2815,9
20240927,140400,253745275,2820,2820,2820,2820,0
20240927,140300,253745275,2820,2820,2820,2820,500
20240927,140200,252335275,2820,2820,2820,2820,0
20240927,140100,252335275,2820,2820,2820,2820,0
20240927,140000,252335275,2820,2810,2820,2810,105
20240927,135900,252040190,2820,2820,2820,2820,0
20240927,135800,252040190,2820,2820,2820,2820,0
20240927,135700,252040190,2820,2820,2820,2820,0
20240927,135600,252040190,2820,2820,2820,2820,0
20240927,135500,252040190,2820,2820,2820,2820,1
20240927,135400,252037370,2815,2815,2815,2815,0
20240927,135300,252037370,2815,2815,2815,2815,0
20240927,135200,252037370,2815,2815,2815,2815,0
20240927,135100,252037370,2815,2815,2815,2815,50
20240927,135000,251896620,2815,2815,2815,2815,20
20240927,134900,251840320,2800,2800,2800,2800,179
20240927,134800,251339120,2815,2815,2815,2815,24
20240927,134700,251271560,2800,2800,2800,2800,0
20240927,134600,251271560,2800,2800,2800,2800,0
20240927,134500,251271560,2800,2800,2800,2800,164
20240927,134400,250812360,2805,2805,2805,2805,0
20240927,134300,250812360,2805,2805,2805,2805,544
20240927,134200,249286440,2810,2810,2810,2810,0
20240927,134100,249286440,2810,2815,2815,2810,850
20240927,134000,246897760,2815,2815,2815,2815,0
20240927,133900,246897760,2815,2815,2815,2815,0
20240927,133800,246897760,2815,2815,2815,2815,0
20240927,133700,246897760,2815,2815,2815,2815,0
20240927,133600,246897760,2815,2815,2815,2815,47
20240927,133500,246765455,2820,2820,2820,2820,0
20240927,133400,246765455,2820,2820,2820,2820,0
20240927,133300,246765455,2820,2820,2820,2820,0
20240927,133200,246765455,2820,2820,2820,2820,0
20240927,133100,246765455,2820,2820,2820,2820,11
20240927,133000,246734435,2820,2820,2820,2820,0
20240927,132900,246734435,2820,2820,2820,2820,1
20240927,132800,246731615,2810,2810,2810,2810,0
20240927,132700,246731615,2810,2820,2820,2810,763
20240927,132600,244580150,2820,2820,2820,2820,0
20240927,132500,244580150,2820,2820,2820,2820,0
20240927,132400,244580150,2820,2820,2820,2820,0
20240927,132300,244580150,2820,2820,2820,2820,0
20240927,132200,244580150,2820,2820,2820,2820,0
20240927,132100,244580150,2820,2815,2820,2815,5
20240927,132000,244566065,2815,2815,2815,2815,7
20240927,131900,244546360,2815,2815,2815,2815,55
20240927,131800,244391535,2815,2815,2815,2815,1
20240927,131700,244388720,2815,2815,2815,2815,1
20240927,131600,244385905,2815,2815,2815,2815,0
20240927,131500,244385905,2815,2815,2815,2815,63
20240927,131400,244208560,2815,2815,2815,2815,0
20240927,131300,244208560,2815,2815,2815,2815,49
20240927,131200,244070625,2810,2810,2810,2810,0
20240927,131100,244070625,2810,2810,2810,2810,0
20240927,131000,244070625,2810,2810,2810,2810,0
20240927,130900,244070625,2810,2810,2810,2810,0
20240927,130800,244070625,2810,2810,2810,2810,10
20240927,130700,244042525,2805,2810,2810,2805,510
20240927,130600,242611950,2805,2805,2805,2805,0
20240927,130500,242611950,2805,2805,2805,2805,0
20240927,130400,242611950,2805,2805,2805,2805,0
20240927,130300,242611950,2805,2805,2805,2805,0
20240927,130200,242611950,2805,2820,2820,2805,1006
20240927,130100,239787580,2810,2810,2810,2810,0
20240927,130000,239787580,2810,2810,2810,2810,0
20240927,125900,239787580,2810,2825,2825,2810,1136
20240927,125800,236593015,2845,2820,2845,2820,300
20240927,125700,235743445,2820,2820,2820,2820,500
20240927,125600,234333445,2820,2820,2820,2820,0
20240927,125500,234333445,2820,2820,2820,2820,0
20240927,125400,234333445,2820,2820,2820,2820,0
20240927,125300,234333445,2820,2820,2820,2820,0
20240927,125200,234333445,2820,2820,2820,2820,1
20240927,125100,234330625,2815,2815,2815,2815,0
20240927,125000,234330625,2815,2815,2815,2815,0
20240927,124900,234330625,2815,2815,2815,2815,1
20240927,124800,234327810,2815,2815,2815,2815,2
20240927,124700,234322180,2815,2815,2815,2815,0
20240927,124600,234322180,2815,2815,2815,2815,291
20240927,124500,233503015,2815,2815,2815,2815,100
20240927,124400,233221515,2815,2810,2815,2810,3
20240927,124300,233213075,2815,2815,2815,2815,0
20240927,124200,233213075,2815,2815,2815,2815,0
20240927,124100,233213075,2815,2815,2815,2815,2
20240927,124000,233207445,2810,2810,2810,2810,2
20240927,123900,233201825,2795,2805,2805,2795,4
20240927,123800,233190625,2795,2795,2795,2795,0
20240927,123700,233190625,2795,2795,2795,2795,0
20240927,123600,233190625,2795,2795,2795,2795,0
20240927,123500,233190625,2795,2805,2805,2795,581
20240927,123400,231561680,2805,2805,2805,2805,0
20240927,123300,231561680,2805,2805,2805,2805,311
20240927,123200,230689325,2815,2815,2815,2815,0
20240927,123100,230689325,2815,2815,2815,2815,0
20240927,123000,230689325,2815,2815,2815,2815,0
20240927,122900,230689325,2815,2815,2815,2815,0
20240927,122800,230689325,2815,2815,2815,2815,0
20240927,122700,230689325,2815,2815,2815,2815,22
20240927,122600,230627395,2805,2805,2805,2805,0
20240927,122500,230627395,2805,2805,2805,2805,1
20240927,122400,230624590,2805,2805,2805,2805,118
20240927,122300,230293600,2805,2805,2805,2805,0
20240927,122200,230293600,2805,2805,2805,2805,0
20240927,122100,230293600,2805,2805,2805,2805,0
20240927,122000,230293600,2805,2805,2805,2805,0
20240927,121900,230293600,2805,2805,2805,2805,0
20240927,121800,230293600,2805,2810,2810,2805,366
20240927,121700,229266925,2810,2810,2810,2810,0
20240927,121600,229266925,2810,2810,2810,2810,0
20240927,121500,229266925,2810,2810,2810,2810,0
20240927,121400,229266925,2810,2810,2810,2810,0
20240927,121300,229266925,2810,2810,2810,2810,0
20240927,121200,229266925,2810,2810,2810,2810,0
20240927,121100,229266925,2810,2810,2810,2810,99
20240927,121000,228988735,2810,2810,2810,2810,0
20240927,120900,228988735,2810,2810,2810,2810,0
20240927,120800,228988735,2810,2810,2810,2810,0
20240927,120700,228988735,2810,2810,2810,2810,0
20240927,120600,228988735,2810,2810,2810,2810,1
20240927,120500,228985925,2810,2815,2815,2810,356
20240927,120400,227983790,2815,2815,2815,2815,0
20240927,120300,227983790,2815,2810,2815,2805,45
20240927,120200,227857530,2815,2815,2815,2815,711
20240927,120100,225856065,2810,2810,2810,2810,0
20240927,120000,225856065,2810,2810,2810,2810,46
20240927,115900,225726805,2805,2805,2805,2805,0
20240927,115800,225726805,2805,2805,2805,2805,713
20240927,115700,223726840,2805,2805,2805,2805,6
20240927,115600,223710010,2800,2800,2800,2800,56
20240927,115500,223553210,2800,2800,2805,2795,201
20240927,115400,222991255,2800,2805,2805,2800,40
20240927,115300,222879215,2805,2800,2805,2800,528
20240927,115200,221400800,2805,2805,2810,2805,516
20240927,115100,219953415,2805,2805,2805,2805,0
20240927,115000,219953415,2805,2810,2810,2805,2
20240927,114900,219947800,2800,2800,2800,2800,4
20240927,114800,219936600,2800,2805,2805,2800,430
20240927,114700,218732590,2810,2810,2810,2800,452
20240927,114600,217466850,2795,2820,2820,2795,2051
20240927,114500,211718180,2825,2825,2825,2825,100
20240927,114400,211435680,2820,2820,2820,2820,0
20240927,114300,211435680,2820,2825,2825,2820,818
20240927,114200,209128565,2825,2825,2825,2825,449
20240927,114100,207860140,2830,2830,2830,2830,0
20240927,114000,207860140,2830,2830,2830,2830,517
20240927,113900,206397030,2845,2845,2845,2845,0
20240927,113800,206397030,2845,2845,2845,2845,0
20240927,113700,206397030,2845,2845,2845,2845,0
20240927,113600,206397030,2845,2845,2845,2845,1
20240927,113500,206394185,2830,2835,2835,2830,680
20240927,113400,204469205,2840,2840,2840,2840,0
20240927,113300,204469205,2840,2840,2840,2840,0
20240927,113200,204469205,2840,2840,2840,2840,0
20240927,113100,204469205,2840,2840,2840,2840,0
20240927,113000,204469205,2840,2845,2845,2840,101
20240927,112900,204182270,2850,2850,2850,2850,0
20240927,112800,204182270,2850,2850,2850,2850,0
20240927,112700,204182270,2850,2850,2850,2850,0
20240927,112600,204182270,2850,2850,2850,2850,0
20240927,112500,204182270,2850,2850,2850,2850,665
20240927,112400,202287020,2850,2850,2850,2850,0
20240927,112300,202287020,2850,2850,2850,2850,0
20240927,112200,202287020,2850,2850,2850,2850,0
20240927,112100,202287020,2850,2850,2850,2850,0
20240927,112000,202287020,2850,2850,2850,2850,0
20240927,111900,202287020,2850,2850,2850,2850,5
20240927,111800,202272770,2845,2845,2845,2845,150
20240927,111700,201846020,2850,2845,2850,2845,48
20240927,111600,201709270,2845,2845,2845,2840,53
20240927,111500,201558730,2845,2850,2850,2845,136
20240927,111400,201171575,2865,2865,2865,2865,0
20240927,111300,201171575,2865,2865,2865,2865,0
20240927,111200,201171575,2865,2860,2865,2860,50
20240927,111100,201028410,2865,2865,2865,2865,1
20240927,111000,201025545,2850,2850,2850,2850,0
20240927,110900,201025545,2850,2850,2850,2850,19
20240927,110800,200971395,2855,2855,2855,2855,19
20240927,110700,200917150,2850,2850,2850,2850,220
20240927,110600,200290150,2850,2850,2850,2850,530
20240927,110500,198779650,2850,2855,2855,2850,1000
20240927,110400,195929605,2855,2855,2855,2855,10
20240927,110300,195901055,2870,2870,2870,2870,0
20240927,110200,195901055,2870,2870,2870,2870,0
20240927,110100,195901055,2870,2870,2870,2870,0
20240927,110000,195901055,2870,2870,2870,2870,2
20240927,105900,195895315,2870,2850,2870,2850,1038
20240927,105800,192936475,2850,2860,2860,2850,3146
20240927,105700,183967945,2860,2860,2860,2860,40
20240927,105600,183853545,2865,2870,2870,2865,553
20240927,105500,182269195,2865,2865,2865,2865,0
20240927,105400,182269195,2865,2865,2865,2865,12
20240927,105300,182234815,2870,2870,2870,2870,0
20240927,105200,182234815,2870,2870,2870,2870,353
20240927,105100,181221705,2880,2865,2880,2865,153
20240927,105000,180783315,2890,2890,2890,2890,17
20240927,104900,180734185,2890,2885,2890,2885,76
20240927,104800,180514655,2880,2880,2880,2880,5000
20240927,104700,166114655,2890,2860,2890,2860,505
20240927,104600,164667420,2860,2865,2865,2860,350
20240927,104500,163666140,2865,2865,2865,2865,665
20240927,104400,161760915,2865,2865,2865,2865,38
20240927,104300,161652045,2865,2865,2865,2865,239
20240927,104200,160967310,2865,2890,2890,2865,1091
20240927,104100,157837645,2885,2885,2885,2885,100
20240927,104000,157549145,2885,2875,2885,2875,241
20240927,103900,156854350,2875,2875,2875,2875,385
20240927,103800,155747475,2875,2875,2875,2875,0
20240927,103700,155747475,2875,2880,2880,2875,2077
20240927,103600,149766365,2885,2890,2890,2885,75
20240927,103500,149549910,2885,2885,2885,2880,438
20240927,103400,148287145,2890,2890,2890,2890,20
20240927,103300,148229345,2890,2890,2890,2890,19
20240927,103200,148174435,2905,2900,2905,2900,144
20240927,103100,147756305,2900,2900,2900,2900,0
20240927,103000,147756305,2900,2885,2900,2885,4
20240927,102900,147744735,2890,2900,2900,2890,1715
20240927,102800,142785410,2895,2900,2900,2895,356
20240927,102700,141753650,2900,2905,2905,2900,1182
20240927,102600,138325080,2910,2915,2915,2910,1482
20240927,102500,134008525,2915,2915,2915,2915,10
20240927,102400,133979375,2935,2935,2935,2935,172
20240927,102300,133474555,2935,2930,2935,2930,22
20240927,102200,133410090,2910,2910,2910,2910,200
20240927,102100,132828090,2935,2935,2940,2930,35
20240927,102000,132725365,2940,2910,2940,2895,1162
20240927,101900,129315065,2940,2890,2940,2890,5380
20240927,101800,113584050,2880,2880,2880,2880,1
20240927,101700,113581170,2880,2890,2890,2880,1251
20240927,101600,109974265,2900,2900,2900,2895,551
20240927,101500,108377295,2900,2900,2900,2900,1
20240927,101400,108374395,2900,2900,2900,2900,0
20240927,101300,108374395,2900,2900,2900,2900,39
20240927,101200,108261295,2905,2905,2905,2905,20
20240927,101100,108203195,2900,2895,2900,2895,438
20240927,101000,106934935,2900,2900,2900,2900,11
20240927,100900,106903035,2900,2905,2905,2900,505
20240927,100800,105438190,2900,2900,2900,2900,0
20240927,100700,105438190,2900,2905,2905,2900,795
20240927,100600,103131120,2900,2900,2900,2900,20
20240927,100500,103073120,2905,2905,2905,2905,138
20240927,100400,102672230,2900,2895,2900,2895,1577
20240927,100300,98100640,2885,2885,2885,2885,2
20240927,100200,98094870,2880,2895,2895,2880,918
20240927,100100,95448700,2890,2890,2890,2890,371
20240927,100000,94376510,2885,2885,2885,2885,0
20240927,095900,94376510,2885,2885,2885,2885,101
20240927,095800,94085125,2890,2890,2890,2885,1248
20240927,095700,90479955,2890,2890,2890,2890,19
20240927,095600,90425045,2890,2890,2890,2890,62
20240927,095500,90245865,2890,2890,2890,2890,795
20240927,095400,87948315,2895,2895,2895,2895,1019
20240927,095300,84998310,2900,2900,2900,2900,58
20240927,095200,84830110,2900,2900,2900,2900,151
20240927,095100,84392210,2900,2895,2900,2895,238
20240927,095000,83702730,2895,2885,2895,2885,587
20240927,094900,82008405,2885,2895,2895,2885,308
20240927,094800,81117605,2900,2900,2900,2895,61
20240927,094700,80940755,2900,2910,2915,2900,88
20240927,094600,80684955,2915,2910,2915,2910,117
20240927,094500,80343905,2915,2900,2915,2900,381
20240927,094400,79237125,2900,2900,2900,2900,44
20240927,094300,79109525,2895,2875,2895,2875,968
20240927,094200,76311625,2870,2870,2870,2870,171
20240927,094100,75820855,2865,2870,2870,2865,1081
20240927,094000,72723645,2865,2855,2865,2855,587
20240927,093900,71044860,2855,2855,2855,2850,200
20240927,093800,70474310,2860,2860,2860,2860,11
20240927,093700,70442850,2860,2875,2875,2855,100
20240927,093600,70156875,2870,2880,2885,2860,633
20240927,093500,68340625,2875,2855,2875,2855,1675
20240927,093400,63546540,2855,2850,2855,2850,421
20240927,093300,62346590,2845,2840,2845,2840,1530
20240927,093200,57998740,2840,2840,2840,2840,129
20240927,093100,57632380,2820,2820,2820,2820,100
20240927,093000,57350380,2815,2815,2815,2815,1
20240927,092900,57347565,2815,2815,2815,2815,1
20240927,092800,57344750,2815,2815,2815,2815,0
20240927,092700,57344750,2815,2815,2815,2815,1
20240927,092600,57341935,2815,2820,2820,2815,1145
20240927,092500,54118620,2825,2825,2825,2825,10
20240927,092400,54090370,2820,2820,2820,2820,1881
20240927,092300,48785950,2825,2825,2825,2825,66
20240927,092200,48599500,2830,2830,2830,2830,1500
20240927,092100,44354500,2830,2830,2830,2830,52
20240927,092000,44207340,2830,2840,2840,2830,902
20240927,091900,41653525,2840,2840,2840,2840,0
20240927,091800,41653525,2840,2845,2845,2840,133
20240927,091700,41275715,2845,2840,2845,2840,110
20240927,091600,40963115,2840,2840,2840,2840,31
20240927,091500,40875075,2835,2845,2845,2835,1921
20240927,091400,35417470,2860,2860,2860,2860,30
20240927,091300,35331670,2860,2865,2865,2845,614
20240927,091200,33584490,2865,2860,2865,2860,802
20240927,091100,31290765,2845,2850,2865,2845,1161
20240927,091000,27983055,2845,2835,2850,2835,425
20240927,090900,26773860,2810,2825,2840,2810,75
20240927,090800,26562330,2820,2805,2820,2805,177
20240927,090700,26065330,2805,2805,2805,2805,0
20240927,090600,26065330,2805,2805,2805,2805,6
20240927,090500,26048500,2805,2790,2805,2790,2563
20240927,090400,18895855,2800,2800,2800,2800,1
20240927,090300,18893055,2785,2810,2810,2785,804
20240927,090200,16644550,2815,2830,2830,2815,1594
20240927,090100,12150005,2830,2830,2830,2830,31
20240927,090000,12062275,2815,2855,2855,2815,3640