KissMeData/010820/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,185500,491581755,2890,2890,2890,2890,9062
20240927,185400,491581755,2890,2890,2890,2890,0
20240927,185300,491581755,2890,2890,2890,2890,0
20240927,185200,491581755,2890,2890,2890,2890,0
20240927,185100,491581755,2890,2890,2890,2890,0
20240927,185000,491581755,2890,2890,2890,2890,0
20240927,184900,491581755,2890,2890,2890,2890,0
20240927,184800,491581755,2890,2890,2890,2890,0
20240927,184700,491581755,2890,2890,2890,2890,0
20240927,184600,491581755,2890,2890,2890,2890,0
20240927,184500,491581755,2890,2890,2890,2890,0
20240927,184400,491581755,2890,2890,2890,2890,0
20240927,184300,491581755,2890,2890,2890,2890,0
20240927,184200,491581755,2890,2890,2890,2890,0
20240927,184100,491581755,2890,2890,2890,2890,0
20240927,184000,491581755,2890,2890,2890,2890,0
20240927,183900,491581755,2890,2890,2890,2890,0
20240927,183800,491581755,2890,2890,2890,2890,0
20240927,183700,491581755,2890,2890,2890,2890,0
20240927,183600,491581755,2890,2890,2890,2890,0
20240927,183500,491581755,2890,2890,2890,2890,0
20240927,183400,491581755,2890,2890,2890,2890,0
20240927,183300,491581755,2890,2890,2890,2890,0
20240927,183200,491581755,2890,2890,2890,2890,0
20240927,183100,491581755,2890,2890,2890,2890,0
20240927,183000,491581755,2890,2890,2890,2890,0
20240927,182900,491581755,2890,2890,2890,2890,0
20240927,182800,491581755,2890,2890,2890,2890,0
20240927,182700,491581755,2890,2890,2890,2890,0
20240927,182600,491581755,2890,2890,2890,2890,0
20240927,182500,491581755,2890,2890,2890,2890,9062
20240927,182400,491581755,2890,2890,2890,2890,0
20240927,182300,491581755,2890,2890,2890,2890,0
20240927,182200,491581755,2890,2890,2890,2890,0
20240927,182100,491581755,2890,2890,2890,2890,0
20240927,182000,491581755,2890,2890,2890,2890,0
20240927,181900,491581755,2890,2890,2890,2890,0
20240927,181800,491581755,2890,2890,2890,2890,0
20240927,181700,491581755,2890,2890,2890,2890,0
20240927,181600,491581755,2890,2890,2890,2890,0
20240927,181500,491581755,2890,2890,2890,2890,0
20240927,181400,491581755,2890,2890,2890,2890,0
20240927,181300,491581755,2890,2890,2890,2890,0
20240927,181200,491581755,2890,2890,2890,2890,0
20240927,181100,491581755,2890,2890,2890,2890,0
20240927,181000,491581755,2890,2890,2890,2890,0
20240927,180900,491581755,2890,2890,2890,2890,0
20240927,180800,491581755,2890,2890,2890,2890,0
20240927,180700,491581755,2890,2890,2890,2890,0
20240927,180600,491581755,2890,2890,2890,2890,0
20240927,180500,491581755,2890,2890,2890,2890,0
20240927,180400,491581755,2890,2890,2890,2890,0
20240927,180300,491581755,2890,2890,2890,2890,0
20240927,180200,491581755,2890,2890,2890,2890,0
20240927,180100,491581755,2890,2890,2890,2890,0
20240927,180000,491581755,2890,2890,2890,2890,0
20240927,175900,491581755,2890,2890,2890,2890,0
20240927,175800,491581755,2890,2890,2890,2890,0
20240927,175700,491581755,2890,2890,2890,2890,0
20240927,175600,491581755,2890,2890,2890,2890,0
20240927,175500,491581755,2890,2890,2890,2890,9062
20240927,175400,491581755,2890,2890,2890,2890,0
20240927,175300,491581755,2890,2890,2890,2890,0
20240927,175200,491581755,2890,2890,2890,2890,0
20240927,175100,491581755,2890,2890,2890,2890,0
20240927,175000,491581755,2890,2890,2890,2890,0
20240927,174900,491581755,2890,2890,2890,2890,0
20240927,174800,491581755,2890,2890,2890,2890,0
20240927,174700,491581755,2890,2890,2890,2890,0
20240927,174600,491581755,2890,2890,2890,2890,0
20240927,174500,491581755,2890,2890,2890,2890,0
20240927,174400,491581755,2890,2890,2890,2890,0
20240927,174300,491581755,2890,2890,2890,2890,0
20240927,174200,491581755,2890,2890,2890,2890,0
20240927,174100,491581755,2890,2890,2890,2890,0
20240927,174000,491581755,2890,2890,2890,2890,0
20240927,173900,491581755,2890,2890,2890,2890,0
20240927,173800,491581755,2890,2890,2890,2890,0
20240927,173700,491581755,2890,2890,2890,2890,0
20240927,173600,491581755,2890,2890,2890,2890,0
20240927,173500,491581755,2890,2890,2890,2890,0
20240927,173400,491581755,2890,2890,2890,2890,0
20240927,173300,491581755,2890,2890,2890,2890,0
20240927,173200,491581755,2890,2890,2890,2890,0
20240927,173100,491581755,2890,2890,2890,2890,0
20240927,173000,491581755,2890,2890,2890,2890,0
20240927,172900,491581755,2890,2890,2890,2890,0
20240927,172800,491581755,2890,2890,2890,2890,0
20240927,172700,491581755,2890,2890,2890,2890,0
20240927,172600,491581755,2890,2890,2890,2890,0
20240927,172500,491581755,2890,2890,2890,2890,9062
20240927,172400,491581755,2890,2890,2890,2890,0
20240927,172300,491581755,2890,2890,2890,2890,0
20240927,172200,491581755,2890,2890,2890,2890,0
20240927,172100,491581755,2890,2890,2890,2890,0
20240927,172000,491581755,2890,2890,2890,2890,0
20240927,171900,491581755,2890,2890,2890,2890,0
20240927,171800,491581755,2890,2890,2890,2890,0
20240927,171700,491581755,2890,2890,2890,2890,0
20240927,171600,491581755,2890,2890,2890,2890,0
20240927,171500,491581755,2890,2890,2890,2890,0
20240927,171400,491581755,2890,2890,2890,2890,0
20240927,171300,491581755,2890,2890,2890,2890,0
20240927,171200,491581755,2890,2890,2890,2890,0
20240927,171100,491581755,2890,2890,2890,2890,0
20240927,171000,491581755,2890,2890,2890,2890,0
20240927,170900,491581755,2890,2890,2890,2890,0
20240927,170800,491581755,2890,2890,2890,2890,0
20240927,170700,491581755,2890,2890,2890,2890,0
20240927,170600,491581755,2890,2890,2890,2890,0
20240927,170500,491581755,2890,2890,2890,2890,0
20240927,170400,491581755,2890,2890,2890,2890,0
20240927,170300,491581755,2890,2890,2890,2890,0
20240927,170200,491581755,2890,2890,2890,2890,0
20240927,170100,491581755,2890,2890,2890,2890,0
20240927,170000,491581755,2890,2890,2890,2890,0
20240927,165900,491581755,2890,2890,2890,2890,0
20240927,165800,491581755,2890,2890,2890,2890,0
20240927,165700,491581755,2890,2890,2890,2890,0
20240927,165600,491581755,2890,2890,2890,2890,0
20240927,165500,491581755,2890,2890,2890,2890,9062
20240927,165400,491581755,2890,2890,2890,2890,0
20240927,165300,491581755,2890,2890,2890,2890,0
20240927,165200,491581755,2890,2890,2890,2890,0
20240927,165100,491581755,2890,2890,2890,2890,0
20240927,165000,491581755,2890,2890,2890,2890,0
20240927,164900,491581755,2890,2890,2890,2890,0
20240927,164800,491581755,2890,2890,2890,2890,0
20240927,164700,491581755,2890,2890,2890,2890,0
20240927,164600,491581755,2890,2890,2890,2890,0
20240927,164500,491581755,2890,2890,2890,2890,0
20240927,164400,491581755,2890,2890,2890,2890,0
20240927,164300,491581755,2890,2890,2890,2890,0
20240927,164200,491581755,2890,2890,2890,2890,0
20240927,164100,491581755,2890,2890,2890,2890,0
20240927,164000,491581755,2890,2890,2890,2890,0
20240927,163900,491581755,2890,2890,2890,2890,0
20240927,163800,491581755,2890,2890,2890,2890,0
20240927,163700,491581755,2890,2890,2890,2890,0
20240927,163600,491581755,2890,2890,2890,2890,0
20240927,163500,491581755,2890,2890,2890,2890,0
20240927,163400,491581755,2890,2890,2890,2890,0
20240927,163300,491581755,2890,2890,2890,2890,0
20240927,163200,491581755,2890,2890,2890,2890,0
20240927,163100,491581755,2890,2890,2890,2890,0
20240927,163000,491581755,2890,2890,2890,2890,0
20240927,162900,491581755,2890,2890,2890,2890,0
20240927,162800,491581755,2890,2890,2890,2890,0
20240927,162700,491581755,2890,2890,2890,2890,0
20240927,162600,491581755,2890,2890,2890,2890,0
20240927,162500,491581755,2890,2890,2890,2890,9062
20240927,162400,491581755,2890,2890,2890,2890,0
20240927,162300,491581755,2890,2890,2890,2890,0
20240927,162200,491581755,2890,2890,2890,2890,0
20240927,162100,491581755,2890,2890,2890,2890,0
20240927,162000,491581755,2890,2890,2890,2890,0
20240927,161900,491581755,2890,2890,2890,2890,0
20240927,161800,491581755,2890,2890,2890,2890,0
20240927,161700,491581755,2890,2890,2890,2890,0
20240927,161600,491581755,2890,2890,2890,2890,0
20240927,161500,491581755,2890,2890,2890,2890,0
20240927,161400,491581755,2890,2890,2890,2890,0
20240927,161300,491581755,2890,2890,2890,2890,0
20240927,161200,491581755,2890,2890,2890,2890,0
20240927,161100,491581755,2890,2890,2890,2890,0
20240927,161000,491581755,2890,2890,2890,2890,0
20240927,160900,491581755,2890,2890,2890,2890,0
20240927,160800,491581755,2890,2890,2890,2890,0
20240927,160700,491581755,2890,2890,2890,2890,0
20240927,160600,491581755,2890,2890,2890,2890,0
20240927,160500,491581755,2890,2890,2890,2890,0
20240927,160400,491581755,2890,2890,2890,2890,0
20240927,160300,491581755,2890,2890,2890,2890,0
20240927,160200,491581755,2890,2890,2890,2890,0
20240927,160100,491581755,2890,2890,2890,2890,0
20240927,160000,491581755,2890,2890,2890,2890,0
20240927,155900,491581755,2890,2890,2890,2890,0
20240927,155800,491581755,2890,2890,2890,2890,0
20240927,155700,491581755,2890,2890,2890,2890,0
20240927,155600,491581755,2890,2890,2890,2890,0
20240927,155500,491581755,2890,2890,2890,2890,9062
20240927,155400,491581755,2890,2890,2890,2890,0
20240927,155300,491581755,2890,2890,2890,2890,0
20240927,155200,491581755,2890,2890,2890,2890,0
20240927,155100,491581755,2890,2890,2890,2890,0
20240927,155000,491581755,2890,2890,2890,2890,0
20240927,154900,491581755,2890,2890,2890,2890,0
20240927,154800,491581755,2890,2890,2890,2890,0
20240927,154700,491581755,2890,2890,2890,2890,0
20240927,154600,491581755,2890,2890,2890,2890,0
20240927,154500,491581755,2890,2890,2890,2890,0
20240927,154400,491581755,2890,2890,2890,2890,0
20240927,154300,491581755,2890,2890,2890,2890,0
20240927,154200,491581755,2890,2890,2890,2890,0
20240927,154100,491581755,2890,2890,2890,2890,0
20240927,154000,491581755,2890,2890,2890,2890,0
20240927,153900,491581755,2890,2890,2890,2890,0
20240927,153800,491581755,2890,2890,2890,2890,0
20240927,153700,491581755,2890,2890,2890,2890,0
20240927,153600,491581755,2890,2890,2890,2890,0
20240927,153500,491581755,2890,2890,2890,2890,0
20240927,153400,491581755,2890,2890,2890,2890,0
20240927,153300,491581755,2890,2890,2890,2890,0
20240927,153200,491581755,2890,2890,2890,2890,0
20240927,153100,491581755,2890,2890,2890,2890,0
20240927,153000,491581755,2890,2890,2890,2890,9062
20240927,152900,465392575,2900,2900,2900,2900,0
20240927,152800,465392575,2900,2900,2900,2900,0
20240927,152700,465392575,2900,2900,2900,2900,0
20240927,152600,465392575,2900,2900,2900,2900,0
20240927,152500,465392575,2900,2900,2900,2900,0
20240927,152400,465392575,2900,2900,2900,2900,0
20240927,152300,465392575,2900,2900,2900,2900,0
20240927,152200,465392575,2900,2900,2900,2900,0
20240927,152100,465392575,2900,2900,2900,2900,0
20240927,152000,465392575,2900,2900,2900,2900,0
20240927,151900,465392575,2900,2905,2905,2900,188
20240927,151800,464847345,2905,2900,2905,2900,537
20240927,151700,463290020,2900,2900,2900,2900,1
20240927,151600,463287120,2900,2905,2905,2900,61
20240927,151500,463109920,2900,2900,2900,2900,1
20240927,151400,463107020,2905,2900,2905,2900,110
20240927,151300,462787970,2905,2905,2905,2905,571
20240927,151200,461129215,2905,2910,2910,2905,53
20240927,151100,460975240,2905,2910,2910,2905,2061
20240927,151000,454980070,2905,2905,2905,2905,1125
20240927,150900,451711945,2905,2900,2905,2900,431
20240927,150800,450462030,2900,2900,2900,2900,0
20240927,150700,450462030,2900,2900,2900,2900,1000
20240927,150600,447562030,2900,2900,2900,2900,0
20240927,150500,447562030,2900,2900,2900,2900,2
20240927,150400,447556230,2895,2895,2895,2895,0
20240927,150300,447556230,2895,2895,2895,2895,0
20240927,150200,447556230,2895,2895,2895,2895,400
20240927,150100,446398230,2895,2895,2895,2895,0
20240927,150000,446398230,2895,2895,2895,2895,293
20240927,145900,445549995,2895,2895,2895,2895,0
20240927,145800,445549995,2895,2895,2895,2895,629
20240927,145700,443729040,2895,2890,2895,2890,1793
20240927,145600,438538805,2895,2895,2895,2895,63
20240927,145500,438356420,2885,2885,2885,2885,0
20240927,145400,438356420,2885,2895,2895,2885,547
20240927,145300,436776060,2895,2895,2895,2895,17
20240927,145200,436726845,2890,2890,2890,2890,1
20240927,145100,436723955,2895,2895,2895,2895,0
20240927,145000,436723955,2895,2895,2895,2895,0
20240927,144900,436723955,2895,2895,2895,2895,0
20240927,144800,436723955,2895,2895,2895,2895,24
20240927,144700,436654475,2900,2900,2900,2900,0
20240927,144600,436654475,2900,2900,2900,2900,0
20240927,144500,436654475,2900,2900,2900,2900,0
20240927,144400,436654475,2900,2900,2900,2900,103
20240927,144300,436355775,2890,2895,2900,2890,262
20240927,144200,435596395,2895,2890,2895,2890,134
20240927,144100,435209130,2890,2895,2895,2890,50
20240927,144000,435064480,2890,2890,2890,2890,24
20240927,143900,434995120,2895,2890,2895,2885,3047
20240927,143800,426204180,2885,2885,2885,2885,1387
20240927,143700,422202685,2905,2905,2905,2905,0
20240927,143600,422202685,2905,2895,2905,2895,1000
20240927,143500,419303760,2890,2890,2890,2890,699
20240927,143400,417283650,2890,2890,2890,2890,274
20240927,143300,416491790,2890,2890,2890,2890,160
20240927,143200,416029390,2890,2890,2890,2890,91
20240927,143100,415766400,2890,2890,2890,2890,0
20240927,143000,415766400,2890,2890,2890,2890,9
20240927,142900,415740390,2885,2890,2890,2885,361
20240927,142800,414697150,2880,2880,2880,2880,0
20240927,142700,414697150,2880,2880,2880,2880,0
20240927,142600,414697150,2880,2880,2880,2880,0
20240927,142500,414697150,2880,2885,2890,2880,7
20240927,142400,414676975,2880,2885,2885,2880,95
20240927,142300,414402905,2885,2890,2890,2885,637
20240927,142200,412565030,2885,2890,2890,2885,154
20240927,142100,412120305,2890,2890,2890,2890,0
20240927,142000,412120305,2890,2890,2890,2890,0
20240927,141900,412120305,2890,2890,2890,2890,100
20240927,141800,411831305,2890,2890,2890,2890,0
20240927,141700,411831305,2890,2890,2890,2890,0
20240927,141600,411831305,2890,2890,2890,2890,20
20240927,141500,411773505,2885,2890,2890,2885,66
20240927,141400,411582995,2890,2890,2890,2890,1
20240927,141300,411580105,2890,2890,2890,2890,0
20240927,141200,411580105,2890,2890,2890,2890,1
20240927,141100,411577215,2890,2890,2890,2890,0
20240927,141000,411577215,2890,2890,2890,2890,10
20240927,140900,411548315,2890,2890,2890,2890,0
20240927,140800,411548315,2890,2890,2890,2890,0
20240927,140700,411548315,2890,2890,2890,2890,0
20240927,140600,411548315,2890,2890,2890,2890,0
20240927,140500,411548315,2890,2890,2890,2890,0
20240927,140400,411548315,2890,2890,2890,2890,29
20240927,140300,411464505,2880,2880,2880,2880,0
20240927,140200,411464505,2880,2880,2880,2880,108
20240927,140100,411153465,2880,2880,2880,2880,0
20240927,140000,411153465,2880,2880,2880,2880,0
20240927,135900,411153465,2880,2885,2885,2880,3000
20240927,135800,402510250,2885,2885,2885,2885,1044
20240927,135700,399498310,2890,2890,2890,2890,60
20240927,135600,399324910,2890,2890,2890,2890,0
20240927,135500,399324910,2890,2890,2890,2890,0
20240927,135400,399324910,2890,2890,2890,2890,0
20240927,135300,399324910,2890,2890,2890,2890,0
20240927,135200,399324910,2890,2890,2890,2890,874
20240927,135100,396799050,2895,2895,2895,2895,124
20240927,135000,396440070,2895,2895,2895,2895,0
20240927,134900,396440070,2895,2895,2895,2895,320
20240927,134800,395513670,2900,2900,2900,2900,0
20240927,134700,395513670,2900,2900,2900,2900,35
20240927,134600,395412170,2900,2900,2900,2900,0
20240927,134500,395412170,2900,2900,2900,2900,20
20240927,134400,395354170,2895,2895,2895,2895,0
20240927,134300,395354170,2895,2895,2895,2895,0
20240927,134200,395354170,2895,2895,2895,2895,1
20240927,134100,395351275,2895,2900,2900,2895,99
20240927,134000,395064535,2900,2900,2900,2895,563
20240927,133900,393432000,2905,2900,2905,2895,16
20240927,133800,393385600,2895,2900,2905,2895,4147
20240927,133700,381344285,2895,2895,2895,2895,1175
20240927,133600,377942660,2895,2890,2895,2885,6092
20240927,133500,360364440,2885,2885,2885,2885,10
20240927,133400,360335590,2890,2890,2890,2890,500
20240927,133300,358890590,2890,2890,2890,2890,0
20240927,133200,358890590,2890,2890,2890,2890,0
20240927,133100,358890590,2890,2890,2890,2890,0
20240927,133000,358890590,2890,2890,2890,2890,100
20240927,132900,358601590,2890,2890,2890,2890,0
20240927,132800,358601590,2890,2890,2890,2890,300
20240927,132700,357734590,2885,2885,2885,2885,44
20240927,132600,357607650,2890,2890,2890,2890,0
20240927,132500,357607650,2890,2890,2890,2890,0
20240927,132400,357607650,2890,2890,2890,2890,0
20240927,132300,357607650,2890,2890,2890,2890,0
20240927,132200,357607650,2890,2890,2890,2890,0
20240927,132100,357607650,2890,2890,2890,2890,444
20240927,132000,356324490,2885,2885,2885,2885,0
20240927,131900,356324490,2885,2880,2885,2880,583
20240927,131800,354643935,2880,2880,2880,2880,0
20240927,131700,354643935,2880,2880,2880,2880,251
20240927,131600,353921055,2885,2885,2885,2885,2
20240927,131500,353915285,2885,2885,2885,2885,1
20240927,131400,353912400,2885,2885,2885,2885,0
20240927,131300,353912400,2885,2885,2885,2885,0
20240927,131200,353912400,2885,2885,2885,2885,1
20240927,131100,353909515,2885,2885,2885,2885,0
20240927,131000,353909515,2885,2885,2885,2885,1
20240927,130900,353906630,2885,2885,2885,2885,0
20240927,130800,353906630,2885,2885,2885,2885,0
20240927,130700,353906630,2885,2885,2885,2885,5
20240927,130600,353892205,2880,2880,2880,2880,0
20240927,130500,353892205,2880,2880,2880,2880,500
20240927,130400,352452205,2885,2885,2885,2885,0
20240927,130300,352452205,2885,2885,2885,2885,1
20240927,130200,352449320,2885,2885,2885,2885,9
20240927,130100,352423355,2880,2880,2880,2880,0
20240927,130000,352423355,2880,2880,2880,2880,0
20240927,125900,352423355,2880,2880,2880,2880,0
20240927,125800,352423355,2880,2880,2880,2880,0
20240927,125700,352423355,2880,2880,2880,2880,0
20240927,125600,352423355,2880,2880,2880,2880,0
20240927,125500,352423355,2880,2885,2885,2880,13
20240927,125400,352385870,2885,2885,2885,2885,431
20240927,125300,351142435,2875,2875,2880,2875,6450
20240927,125200,332597905,2875,2890,2890,2875,14318
20240927,125100,291367835,2890,2890,2890,2890,367
20240927,125000,290307205,2890,2895,2895,2890,4017
20240927,124900,278683075,2890,2890,2890,2890,2
20240927,124800,278677295,2895,2895,2895,2895,1
20240927,124700,278674400,2895,2895,2895,2895,8
20240927,124600,278651240,2890,2890,2890,2890,0
20240927,124500,278651240,2890,2890,2890,2890,0
20240927,124400,278651240,2890,2890,2890,2890,20
20240927,124300,278593440,2890,2890,2890,2890,0
20240927,124200,278593440,2890,2890,2890,2890,0
20240927,124100,278593440,2890,2890,2890,2890,0
20240927,124000,278593440,2890,2890,2890,2890,0
20240927,123900,278593440,2890,2890,2890,2890,0
20240927,123800,278593440,2890,2890,2890,2890,0
20240927,123700,278593440,2890,2890,2890,2890,110
20240927,123600,278275540,2890,2890,2890,2890,20
20240927,123500,278217740,2890,2890,2890,2890,30
20240927,123400,278131040,2885,2890,2890,2885,491
20240927,123300,276712770,2885,2885,2885,2885,0
20240927,123200,276712770,2885,2885,2885,2885,0
20240927,123100,276712770,2885,2890,2890,2885,10000
20240927,123000,247861340,2890,2890,2890,2890,2
20240927,122900,247855560,2890,2890,2890,2890,1
20240927,122800,247852670,2890,2890,2890,2890,500
20240927,122700,246407670,2890,2890,2890,2890,0
20240927,122600,246407670,2890,2890,2890,2890,50
20240927,122500,246263170,2885,2885,2885,2885,0
20240927,122400,246263170,2885,2885,2885,2885,0
20240927,122300,246263170,2885,2885,2885,2885,1
20240927,122200,246260285,2885,2885,2885,2885,0
20240927,122100,246260285,2885,2885,2885,2885,1
20240927,122000,246257400,2890,2890,2890,2890,1
20240927,121900,246254510,2890,2890,2890,2890,0
20240927,121800,246254510,2890,2890,2890,2890,3
20240927,121700,246245840,2890,2890,2890,2890,1
20240927,121600,246242950,2885,2885,2885,2885,0
20240927,121500,246242950,2885,2885,2885,2885,0
20240927,121400,246242950,2885,2885,2885,2885,0
20240927,121300,246242950,2885,2885,2885,2885,0
20240927,121200,246242950,2885,2885,2885,2885,230
20240927,121100,245579400,2885,2885,2885,2885,17
20240927,121000,245530355,2885,2885,2885,2885,46
20240927,120900,245397645,2885,2885,2885,2885,0
20240927,120800,245397645,2885,2885,2885,2885,0
20240927,120700,245397645,2885,2885,2885,2885,0
20240927,120600,245397645,2885,2885,2885,2885,0
20240927,120500,245397645,2885,2885,2885,2885,0
20240927,120400,245397645,2885,2885,2885,2885,321
20240927,120300,244471560,2885,2885,2885,2885,0
20240927,120200,244471560,2885,2885,2885,2885,320
20240927,120100,243548360,2885,2885,2885,2885,600
20240927,120000,241817360,2885,2885,2885,2885,0
20240927,115900,241817360,2885,2885,2885,2885,40
20240927,115800,241701960,2885,2885,2885,2885,0
20240927,115700,241701960,2885,2885,2885,2885,0
20240927,115600,241701960,2885,2885,2885,2885,500
20240927,115500,240259460,2885,2885,2885,2885,2
20240927,115400,240253690,2880,2885,2885,2880,1003
20240927,115300,237363175,2885,2885,2885,2885,0
20240927,115200,237363175,2885,2885,2890,2885,531
20240927,115100,235831135,2890,2890,2890,2890,0
20240927,115000,235831135,2890,2885,2890,2885,61
20240927,114900,235655075,2890,2890,2890,2890,100
20240927,114800,235366075,2890,2890,2890,2890,2
20240927,114700,235360295,2885,2885,2885,2885,100
20240927,114600,235071795,2885,2885,2885,2885,110
20240927,114500,234754445,2885,2885,2885,2885,0
20240927,114400,234754445,2885,2895,2895,2885,344
20240927,114300,233761640,2895,2895,2895,2895,0
20240927,114200,233761640,2895,2895,2895,2895,487
20240927,114100,232351775,2895,2895,2895,2895,28
20240927,114000,232270715,2885,2895,2895,2885,544
20240927,113900,230696145,2885,2885,2885,2885,0
20240927,113800,230696145,2885,2885,2885,2885,40
20240927,113700,230580745,2885,2885,2885,2885,1000
20240927,113600,227695745,2885,2890,2890,2885,3000
20240927,113500,219030790,2890,2895,2895,2890,44
20240927,113400,218903580,2890,2890,2890,2890,0
20240927,113300,218903580,2890,2890,2890,2890,23
20240927,113200,218837110,2895,2895,2895,2895,30
20240927,113100,218750260,2890,2890,2890,2890,0
20240927,113000,218750260,2890,2890,2890,2890,0
20240927,112900,218750260,2890,2890,2890,2890,0
20240927,112800,218750260,2890,2895,2895,2890,616
20240927,112700,216967170,2890,2890,2890,2890,0
20240927,112600,216967170,2890,2890,2890,2890,1
20240927,112500,216964280,2895,2895,2895,2890,46
20240927,112400,216831115,2890,2890,2890,2890,0
20240927,112300,216831115,2890,2890,2890,2890,0
20240927,112200,216831115,2890,2890,2890,2890,335
20240927,112100,215862965,2890,2890,2890,2890,1115
20240927,112000,212640615,2890,2895,2895,2890,1764
20240927,111900,207539085,2895,2895,2895,2895,1475
20240927,111800,203268960,2895,2895,2895,2895,0
20240927,111700,203268960,2895,2895,2895,2895,50
20240927,111600,203124210,2900,2900,2900,2900,320
20240927,111500,202196210,2900,2900,2900,2900,221
20240927,111400,201555310,2900,2900,2900,2900,500
20240927,111300,200105310,2900,2900,2900,2900,0
20240927,111200,200105310,2900,2900,2900,2900,0
20240927,111100,200105310,2900,2900,2900,2900,0
20240927,111000,200105310,2900,2900,2900,2900,939
20240927,110900,197382210,2890,2890,2890,2890,0
20240927,110800,197382210,2890,2895,2895,2890,1500
20240927,110700,193041985,2900,2900,2900,2900,0
20240927,110600,193041985,2900,2900,2900,2900,109
20240927,110500,192725885,2895,2895,2895,2895,378
20240927,110400,191631575,2895,2895,2895,2895,1355
20240927,110300,187708850,2895,2895,2895,2895,1500
20240927,110200,183366350,2895,2895,2895,2895,0
20240927,110100,183366350,2895,2895,2895,2895,20
20240927,110000,183308450,2900,2895,2900,2895,40
20240927,105900,183192500,2895,2895,2895,2895,13
20240927,105800,183154865,2900,2900,2900,2900,15
20240927,105700,183111365,2900,2900,2900,2900,65
20240927,105600,182922865,2900,2900,2900,2900,637
20240927,105500,181075565,2900,2900,2900,2900,0
20240927,105400,181075565,2900,2900,2900,2900,1066
20240927,105300,177984165,2900,2900,2900,2900,100
20240927,105200,177694165,2900,2900,2900,2900,0
20240927,105100,177694165,2900,2900,2900,2900,20
20240927,105000,177636165,2900,2900,2900,2900,0
20240927,104900,177636165,2900,2900,2900,2900,0
20240927,104800,177636165,2900,2900,2900,2900,100
20240927,104700,177346165,2905,2905,2905,2905,0
20240927,104600,177346165,2905,2905,2905,2905,0
20240927,104500,177346165,2905,2905,2905,2905,0
20240927,104400,177346165,2905,2905,2905,2905,0
20240927,104300,177346165,2905,2905,2905,2905,8
20240927,104200,177322925,2905,2905,2905,2905,1
20240927,104100,177320020,2900,2900,2900,2900,136
20240927,104000,176925620,2895,2895,2895,2895,0
20240927,103900,176925620,2895,2900,2900,2895,33
20240927,103800,176829945,2905,2905,2905,2905,0
20240927,103700,176829945,2905,2905,2905,2905,5
20240927,103600,176815420,2905,2905,2905,2905,5
20240927,103500,176800895,2900,2900,2900,2900,2797
20240927,103400,168689595,2900,2900,2900,2900,1167
20240927,103300,165305295,2900,2900,2900,2900,145
20240927,103200,164884795,2900,2900,2900,2900,0
20240927,103100,164884795,2900,2900,2900,2900,0
20240927,103000,164884795,2900,2900,2900,2900,1002
20240927,102900,161978995,2900,2900,2900,2900,0
20240927,102800,161978995,2900,2900,2900,2900,1583
20240927,102700,157388295,2900,2900,2900,2900,0
20240927,102600,157388295,2900,2900,2900,2900,0
20240927,102500,157388295,2900,2900,2900,2900,0
20240927,102400,157388295,2900,2900,2900,2900,160
20240927,102300,156924295,2900,2900,2900,2900,30
20240927,102200,156837295,2900,2900,2900,2900,48
20240927,102100,156698095,2905,2905,2905,2905,234
20240927,102000,156018325,2905,2905,2905,2905,0
20240927,101900,156018325,2905,2905,2905,2905,0
20240927,101800,156018325,2905,2905,2905,2905,0
20240927,101700,156018325,2905,2905,2905,2905,100
20240927,101600,155727825,2905,2910,2910,2905,2003
20240927,101500,149909095,2905,2905,2905,2905,100
20240927,101400,149618595,2905,2905,2905,2905,2
20240927,101300,149612785,2905,2910,2910,2905,2
20240927,101200,149606970,2905,2910,2910,2905,441
20240927,101100,148325860,2905,2905,2905,2905,465
20240927,101000,146975035,2910,2910,2910,2910,0
20240927,100900,146975035,2910,2910,2910,2910,2
20240927,100800,146969215,2910,2910,2910,2910,0
20240927,100700,146969215,2910,2910,2910,2905,419
20240927,100600,145751985,2910,2910,2910,2910,1
20240927,100500,145749075,2910,2910,2910,2910,2
20240927,100400,145743255,2910,2910,2910,2910,1
20240927,100300,145740345,2910,2905,2910,2905,168
20240927,100200,145252225,2905,2905,2905,2900,119
20240927,100100,144907100,2905,2905,2905,2900,3151
20240927,100000,135759255,2905,2905,2905,2905,600
20240927,095900,134016255,2910,2910,2910,2910,127
20240927,095800,133646685,2910,2910,2910,2910,57
20240927,095700,133480815,2910,2905,2910,2905,578
20240927,095600,131800335,2905,2905,2905,2905,383
20240927,095500,130687720,2905,2905,2905,2905,2
20240927,095400,130681910,2910,2910,2910,2910,0
20240927,095300,130681910,2910,2910,2910,2910,597
20240927,095200,128944640,2910,2910,2910,2910,10
20240927,095100,128915540,2910,2910,2910,2910,170
20240927,095000,128420840,2910,2910,2910,2910,0
20240927,094900,128420840,2910,2910,2910,2910,45
20240927,094800,128289890,2910,2910,2910,2910,200
20240927,094700,127707890,2910,2910,2910,2910,0
20240927,094600,127707890,2910,2910,2910,2910,35
20240927,094500,127606040,2915,2915,2915,2915,20
20240927,094400,127547740,2920,2910,2920,2910,1069
20240927,094300,124428860,2905,2905,2905,2905,160
20240927,094200,123964060,2905,2905,2905,2900,2026
20240927,094100,118078620,2895,2900,2900,2895,1691
20240927,094000,113177415,2905,2905,2905,2905,11
20240927,093900,113145460,2900,2900,2900,2900,5
20240927,093800,113130960,2900,2900,2900,2900,487
20240927,093700,111718660,2900,2900,2900,2900,679
20240927,093600,109749560,2905,2905,2905,2905,0
20240927,093500,109749560,2905,2905,2905,2905,1
20240927,093400,109746655,2905,2910,2910,2900,1377
20240927,093300,105744700,2910,2910,2910,2910,7
20240927,093200,105724330,2905,2910,2910,2905,1100
20240927,093100,102528815,2910,2905,2910,2905,108
20240927,093000,102215065,2905,2905,2905,2900,1305
20240927,092900,98427540,2905,2905,2905,2905,0
20240927,092800,98427540,2905,2905,2905,2905,1203
20240927,092700,94932825,2905,2905,2905,2905,0
20240927,092600,94932825,2905,2905,2905,2905,23
20240927,092500,94866010,2905,2905,2905,2905,996
20240927,092400,91972630,2905,2905,2905,2905,3537
20240927,092300,81697645,2905,2915,2915,2905,2003
20240927,092200,75878920,2910,2905,2910,2900,440
20240927,092100,74599845,2905,2900,2905,2900,292
20240927,092000,73752845,2895,2900,2900,2895,2100
20240927,091900,67672845,2895,2895,2895,2895,100
20240927,091800,67383345,2895,2895,2895,2895,198
20240927,091700,66810135,2895,2895,2895,2890,2593
20240927,091600,59306755,2895,2895,2895,2895,1
20240927,091500,59303860,2895,2895,2895,2895,649
20240927,091400,57425005,2895,2880,2895,2880,115
20240927,091300,57093790,2885,2885,2885,2885,1736
20240927,091200,52085430,2890,2885,2890,2885,51
20240927,091100,51938045,2890,2890,2890,2890,0
20240927,091000,51938045,2890,2895,2895,2890,3321
20240927,090900,42338975,2895,2900,2900,2895,931
20240927,090800,39643380,2900,2900,2900,2900,363
20240927,090700,38590680,2900,2920,2920,2900,2661
20240927,090600,30850815,2920,2900,2920,2900,1491
20240927,090500,26514185,2900,2900,2900,2900,1017
20240927,090400,23564885,2900,2890,2900,2890,1375
20240927,090300,19585505,2900,2895,2900,2890,2414
20240927,090200,12607830,2900,2900,2900,2900,0
20240927,090100,12607830,2900,2905,2905,2900,2058
20240927,090000,6634630,2910,2920,2920,2910,2275