KissMeData/080720/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195600,1286423870,2910,2910,2910,2910,11873
20240923,195500,1286423870,2910,2910,2910,2910,0
20240923,195400,1286423870,2910,2910,2910,2910,0
20240923,195300,1286423870,2910,2910,2910,2910,0
20240923,195200,1286423870,2910,2910,2910,2910,0
20240923,195100,1286423870,2910,2910,2910,2910,0
20240923,195000,1286423870,2910,2910,2910,2910,0
20240923,194900,1286423870,2910,2910,2910,2910,0
20240923,194800,1286423870,2910,2910,2910,2910,0
20240923,194700,1286423870,2910,2910,2910,2910,0
20240923,194600,1286423870,2910,2910,2910,2910,0
20240923,194500,1286423870,2910,2910,2910,2910,0
20240923,194400,1286423870,2910,2910,2910,2910,0
20240923,194300,1286423870,2910,2910,2910,2910,0
20240923,194200,1286423870,2910,2910,2910,2910,0
20240923,194100,1286423870,2910,2910,2910,2910,0
20240923,194000,1286423870,2910,2910,2910,2910,0
20240923,193900,1286423870,2910,2910,2910,2910,0
20240923,193800,1286423870,2910,2910,2910,2910,0
20240923,193700,1286423870,2910,2910,2910,2910,0
20240923,193600,1286423870,2910,2910,2910,2910,0
20240923,193500,1286423870,2910,2910,2910,2910,0
20240923,193400,1286423870,2910,2910,2910,2910,0
20240923,193300,1286423870,2910,2910,2910,2910,0
20240923,193200,1286423870,2910,2910,2910,2910,0
20240923,193100,1286423870,2910,2910,2910,2910,0
20240923,193000,1286423870,2910,2910,2910,2910,0
20240923,192900,1286423870,2910,2910,2910,2910,0
20240923,192800,1286423870,2910,2910,2910,2910,0
20240923,192700,1286423870,2910,2910,2910,2910,0
20240923,192600,1286423870,2910,2910,2910,2910,11873
20240923,192500,1286423870,2910,2910,2910,2910,0
20240923,192400,1286423870,2910,2910,2910,2910,0
20240923,192300,1286423870,2910,2910,2910,2910,0
20240923,192200,1286423870,2910,2910,2910,2910,0
20240923,192100,1286423870,2910,2910,2910,2910,0
20240923,192000,1286423870,2910,2910,2910,2910,0
20240923,191900,1286423870,2910,2910,2910,2910,0
20240923,191800,1286423870,2910,2910,2910,2910,0
20240923,191700,1286423870,2910,2910,2910,2910,0
20240923,191600,1286423870,2910,2910,2910,2910,0
20240923,191500,1286423870,2910,2910,2910,2910,0
20240923,191400,1286423870,2910,2910,2910,2910,0
20240923,191300,1286423870,2910,2910,2910,2910,0
20240923,191200,1286423870,2910,2910,2910,2910,0
20240923,191100,1286423870,2910,2910,2910,2910,0
20240923,191000,1286423870,2910,2910,2910,2910,0
20240923,190900,1286423870,2910,2910,2910,2910,0
20240923,190800,1286423870,2910,2910,2910,2910,0
20240923,190700,1286423870,2910,2910,2910,2910,0
20240923,190600,1286423870,2910,2910,2910,2910,0
20240923,190500,1286423870,2910,2910,2910,2910,0
20240923,190400,1286423870,2910,2910,2910,2910,0
20240923,190300,1286423870,2910,2910,2910,2910,0
20240923,190200,1286423870,2910,2910,2910,2910,0
20240923,190100,1286423870,2910,2910,2910,2910,0
20240923,190000,1286423870,2910,2910,2910,2910,0
20240923,185900,1286423870,2910,2910,2910,2910,0
20240923,185800,1286423870,2910,2910,2910,2910,0
20240923,185700,1286423870,2910,2910,2910,2910,0
20240923,185600,1286423870,2910,2910,2910,2910,11873
20240923,185500,1286423870,2910,2910,2910,2910,0
20240923,185400,1286423870,2910,2910,2910,2910,0
20240923,185300,1286423870,2910,2910,2910,2910,0
20240923,185200,1286423870,2910,2910,2910,2910,0
20240923,185100,1286423870,2910,2910,2910,2910,0
20240923,185000,1286423870,2910,2910,2910,2910,0
20240923,184900,1286423870,2910,2910,2910,2910,0
20240923,184800,1286423870,2910,2910,2910,2910,0
20240923,184700,1286423870,2910,2910,2910,2910,0
20240923,184600,1286423870,2910,2910,2910,2910,0
20240923,184500,1286423870,2910,2910,2910,2910,0
20240923,184400,1286423870,2910,2910,2910,2910,0
20240923,184300,1286423870,2910,2910,2910,2910,0
20240923,184200,1286423870,2910,2910,2910,2910,0
20240923,184100,1286423870,2910,2910,2910,2910,0
20240923,184000,1286423870,2910,2910,2910,2910,0
20240923,183900,1286423870,2910,2910,2910,2910,0
20240923,183800,1286423870,2910,2910,2910,2910,0
20240923,183700,1286423870,2910,2910,2910,2910,0
20240923,183600,1286423870,2910,2910,2910,2910,0
20240923,183500,1286423870,2910,2910,2910,2910,0
20240923,183400,1286423870,2910,2910,2910,2910,0
20240923,183300,1286423870,2910,2910,2910,2910,0
20240923,183200,1286423870,2910,2910,2910,2910,0
20240923,183100,1286423870,2910,2910,2910,2910,0
20240923,183000,1286423870,2910,2910,2910,2910,0
20240923,182900,1286423870,2910,2910,2910,2910,0
20240923,182800,1286423870,2910,2910,2910,2910,0
20240923,182700,1286423870,2910,2910,2910,2910,0
20240923,182600,1286423870,2910,2910,2910,2910,11873
20240923,182500,1286423870,2910,2910,2910,2910,0
20240923,182400,1286423870,2910,2910,2910,2910,0
20240923,182300,1286423870,2910,2910,2910,2910,0
20240923,182200,1286423870,2910,2910,2910,2910,0
20240923,182100,1286423870,2910,2910,2910,2910,0
20240923,182000,1286423870,2910,2910,2910,2910,0
20240923,181900,1286423870,2910,2910,2910,2910,0
20240923,181800,1286423870,2910,2910,2910,2910,0
20240923,181700,1286423870,2910,2910,2910,2910,0
20240923,181600,1286423870,2910,2910,2910,2910,0
20240923,181500,1286423870,2910,2910,2910,2910,0
20240923,181400,1286423870,2910,2910,2910,2910,0
20240923,181300,1286423870,2910,2910,2910,2910,0
20240923,181200,1286423870,2910,2910,2910,2910,0
20240923,181100,1286423870,2910,2910,2910,2910,0
20240923,181000,1286423870,2910,2910,2910,2910,0
20240923,180900,1286423870,2910,2910,2910,2910,0
20240923,180800,1286423870,2910,2910,2910,2910,0
20240923,180700,1286423870,2910,2910,2910,2910,0
20240923,180600,1286423870,2910,2910,2910,2910,0
20240923,180500,1286423870,2910,2910,2910,2910,0
20240923,180400,1286423870,2910,2910,2910,2910,0
20240923,180300,1286423870,2910,2910,2910,2910,0
20240923,180200,1286423870,2910,2910,2910,2910,0
20240923,180100,1286423870,2910,2910,2910,2910,0
20240923,180000,1286423870,2910,2910,2910,2910,0
20240923,175900,1286423870,2910,2910,2910,2910,0
20240923,175800,1286423870,2910,2910,2910,2910,0
20240923,175700,1286423870,2910,2910,2910,2910,0
20240923,175600,1286423870,2910,2910,2910,2910,11873
20240923,175500,1286423870,2910,2910,2910,2910,0
20240923,175400,1286423870,2910,2910,2910,2910,0
20240923,175300,1286423870,2910,2910,2910,2910,0
20240923,175200,1286423870,2910,2910,2910,2910,0
20240923,175100,1286423870,2910,2910,2910,2910,0
20240923,175000,1286423870,2910,2910,2910,2910,0
20240923,174900,1286423870,2910,2910,2910,2910,0
20240923,174800,1286423870,2910,2910,2910,2910,0
20240923,174700,1286423870,2910,2910,2910,2910,0
20240923,174600,1286423870,2910,2910,2910,2910,0
20240923,174500,1286423870,2910,2910,2910,2910,0
20240923,174400,1286423870,2910,2910,2910,2910,0
20240923,174300,1286423870,2910,2910,2910,2910,0
20240923,174200,1286423870,2910,2910,2910,2910,0
20240923,174100,1286423870,2910,2910,2910,2910,0
20240923,174000,1286423870,2910,2910,2910,2910,0
20240923,173900,1286423870,2910,2910,2910,2910,0
20240923,173800,1286423870,2910,2910,2910,2910,0
20240923,173700,1286423870,2910,2910,2910,2910,0
20240923,173600,1286423870,2910,2910,2910,2910,0
20240923,173500,1286423870,2910,2910,2910,2910,0
20240923,173400,1286423870,2910,2910,2910,2910,0
20240923,173300,1286423870,2910,2910,2910,2910,0
20240923,173200,1286423870,2910,2910,2910,2910,0
20240923,173100,1286423870,2910,2910,2910,2910,0
20240923,173000,1286423870,2910,2910,2910,2910,0
20240923,172900,1286423870,2910,2910,2910,2910,0
20240923,172800,1286423870,2910,2910,2910,2910,0
20240923,172700,1286423870,2910,2910,2910,2910,0
20240923,172600,1286423870,2910,2910,2910,2910,11873
20240923,172500,1286423870,2910,2910,2910,2910,0
20240923,172400,1286423870,2910,2910,2910,2910,0
20240923,172300,1286423870,2910,2910,2910,2910,0
20240923,172200,1286423870,2910,2910,2910,2910,0
20240923,172100,1286423870,2910,2910,2910,2910,0
20240923,172000,1286423870,2910,2910,2910,2910,0
20240923,171900,1286423870,2910,2910,2910,2910,0
20240923,171800,1286423870,2910,2910,2910,2910,0
20240923,171700,1286423870,2910,2910,2910,2910,0
20240923,171600,1286423870,2910,2910,2910,2910,0
20240923,171500,1286423870,2910,2910,2910,2910,0
20240923,171400,1286423870,2910,2910,2910,2910,0
20240923,171300,1286423870,2910,2910,2910,2910,0
20240923,171200,1286423870,2910,2910,2910,2910,0
20240923,171100,1286423870,2910,2910,2910,2910,0
20240923,171000,1286423870,2910,2910,2910,2910,0
20240923,170900,1286423870,2910,2910,2910,2910,0
20240923,170800,1286423870,2910,2910,2910,2910,0
20240923,170700,1286423870,2910,2910,2910,2910,0
20240923,170600,1286423870,2910,2910,2910,2910,0
20240923,170500,1286423870,2910,2910,2910,2910,0
20240923,170400,1286423870,2910,2910,2910,2910,0
20240923,170300,1286423870,2910,2910,2910,2910,0
20240923,170200,1286423870,2910,2910,2910,2910,0
20240923,170100,1286423870,2910,2910,2910,2910,0
20240923,170000,1286423870,2910,2910,2910,2910,0
20240923,165900,1286423870,2910,2910,2910,2910,0
20240923,165800,1286423870,2910,2910,2910,2910,0
20240923,165700,1286423870,2910,2910,2910,2910,0
20240923,165600,1286423870,2910,2910,2910,2910,11873
20240923,165500,1286423870,2910,2910,2910,2910,0
20240923,165400,1286423870,2910,2910,2910,2910,0
20240923,165300,1286423870,2910,2910,2910,2910,0
20240923,165200,1286423870,2910,2910,2910,2910,0
20240923,165100,1286423870,2910,2910,2910,2910,0
20240923,165000,1286423870,2910,2910,2910,2910,0
20240923,164900,1286423870,2910,2910,2910,2910,0
20240923,164800,1286423870,2910,2910,2910,2910,0
20240923,164700,1286423870,2910,2910,2910,2910,0
20240923,164600,1286423870,2910,2910,2910,2910,0
20240923,164500,1286423870,2910,2910,2910,2910,0
20240923,164400,1286423870,2910,2910,2910,2910,0
20240923,164300,1286423870,2910,2910,2910,2910,0
20240923,164200,1286423870,2910,2910,2910,2910,0
20240923,164100,1286423870,2910,2910,2910,2910,0
20240923,164000,1286423870,2910,2910,2910,2910,0
20240923,163900,1286423870,2910,2910,2910,2910,0
20240923,163800,1286423870,2910,2910,2910,2910,0
20240923,163700,1286423870,2910,2910,2910,2910,0
20240923,163600,1286423870,2910,2910,2910,2910,0
20240923,163500,1286423870,2910,2910,2910,2910,0
20240923,163400,1286423870,2910,2910,2910,2910,0
20240923,163300,1286423870,2910,2910,2910,2910,0
20240923,163200,1286423870,2910,2910,2910,2910,0
20240923,163100,1286423870,2910,2910,2910,2910,0
20240923,163000,1286423870,2910,2910,2910,2910,0
20240923,162900,1286423870,2910,2910,2910,2910,0
20240923,162800,1286423870,2910,2910,2910,2910,0
20240923,162700,1286423870,2910,2910,2910,2910,0
20240923,162600,1286423870,2910,2910,2910,2910,11873
20240923,162500,1286423870,2910,2910,2910,2910,0
20240923,162400,1286423870,2910,2910,2910,2910,0
20240923,162300,1286423870,2910,2910,2910,2910,0
20240923,162200,1286423870,2910,2910,2910,2910,0
20240923,162100,1286423870,2910,2910,2910,2910,0
20240923,162000,1286423870,2910,2910,2910,2910,0
20240923,161900,1286423870,2910,2910,2910,2910,0
20240923,161800,1286423870,2910,2910,2910,2910,0
20240923,161700,1286423870,2910,2910,2910,2910,0
20240923,161600,1286423870,2910,2910,2910,2910,0
20240923,161500,1286423870,2910,2910,2910,2910,0
20240923,161400,1286423870,2910,2910,2910,2910,0
20240923,161300,1286423870,2910,2910,2910,2910,0
20240923,161200,1286423870,2910,2910,2910,2910,0
20240923,161100,1286423870,2910,2910,2910,2910,0
20240923,161000,1286423870,2910,2910,2910,2910,0
20240923,160900,1286423870,2910,2910,2910,2910,0
20240923,160800,1286423870,2910,2910,2910,2910,0
20240923,160700,1286423870,2910,2910,2910,2910,0
20240923,160600,1286423870,2910,2910,2910,2910,0
20240923,160500,1286423870,2910,2910,2910,2910,0
20240923,160400,1286423870,2910,2910,2910,2910,0
20240923,160300,1286423870,2910,2910,2910,2910,0
20240923,160200,1286423870,2910,2910,2910,2910,0
20240923,160100,1286423870,2910,2910,2910,2910,0
20240923,160000,1286423870,2910,2910,2910,2910,0
20240923,155900,1286423870,2910,2910,2910,2910,0
20240923,155800,1286423870,2910,2910,2910,2910,0
20240923,155700,1286423870,2910,2910,2910,2910,0
20240923,155600,1286423870,2910,2910,2910,2910,11873
20240923,155500,1286423870,2910,2910,2910,2910,0
20240923,155400,1286423870,2910,2910,2910,2910,0
20240923,155300,1286423870,2910,2910,2910,2910,0
20240923,155200,1286423870,2910,2910,2910,2910,0
20240923,155100,1286423870,2910,2910,2910,2910,0
20240923,155000,1286423870,2910,2910,2910,2910,0
20240923,154900,1286423870,2910,2910,2910,2910,0
20240923,154800,1286423870,2910,2910,2910,2910,0
20240923,154700,1286423870,2910,2910,2910,2910,0
20240923,154600,1286423870,2910,2910,2910,2910,0
20240923,154500,1286423870,2910,2910,2910,2910,0
20240923,154400,1286423870,2910,2910,2910,2910,0
20240923,154300,1286423870,2910,2910,2910,2910,0
20240923,154200,1286423870,2910,2910,2910,2910,0
20240923,154100,1286423870,2910,2910,2910,2910,0
20240923,154000,1286423870,2910,2910,2910,2910,0
20240923,153900,1286423870,2910,2910,2910,2910,0
20240923,153800,1286423870,2910,2910,2910,2910,0
20240923,153700,1286423870,2910,2910,2910,2910,0
20240923,153600,1286423870,2910,2910,2910,2910,0
20240923,153500,1286423870,2910,2910,2910,2910,0
20240923,153400,1286423870,2910,2910,2910,2910,0
20240923,153300,1286423870,2910,2910,2910,2910,0
20240923,153200,1286423870,2910,2910,2910,2910,0
20240923,153100,1286423870,2910,2910,2910,2910,0
20240923,153000,1286423870,2910,2910,2910,2910,11873
20240923,152900,1251873440,2910,2910,2910,2910,0
20240923,152800,1251873440,2910,2910,2910,2910,0
20240923,152700,1251873440,2910,2910,2910,2910,0
20240923,152600,1251873440,2910,2910,2910,2910,0
20240923,152500,1251873440,2910,2910,2910,2910,0
20240923,152400,1251873440,2910,2910,2910,2910,0
20240923,152300,1251873440,2910,2910,2910,2910,0
20240923,152200,1251873440,2910,2910,2910,2910,0
20240923,152100,1251873440,2910,2910,2910,2910,0
20240923,152000,1251873440,2910,2910,2910,2910,0
20240923,151900,1251873440,2910,2910,2910,2910,0
20240923,151800,1251873440,2910,2830,2910,2830,1027
20240923,151700,1248897855,2810,2805,2905,2800,9103
20240923,151600,1222973205,2820,2815,2820,2815,732
20240923,151500,1220909010,2820,2820,2820,2805,682
20240923,151400,1218992165,2820,2820,2820,2820,53
20240923,151300,1218842705,2795,2820,2825,2795,31
20240923,151200,1218755165,2795,2825,2825,2795,2380
20240923,151100,1212074670,2825,2805,2830,2805,7081
20240923,151000,1192177360,2800,2800,2800,2795,1414
20240923,150900,1188218400,2800,2770,2800,2770,1759
20240923,150800,1183299385,2795,2770,2795,2770,2624
20240923,150700,1176000075,2770,2755,2775,2755,277
20240923,150600,1175235340,2755,2755,2755,2755,1101
20240923,150500,1172202085,2760,2760,2760,2760,1943
20240923,150400,1166839405,2760,2775,2775,2760,1210
20240923,150300,1163491640,2780,2780,2780,2780,8
20240923,150200,1163469400,2780,2780,2780,2780,143
20240923,150100,1163071860,2790,2790,2790,2790,400
20240923,150000,1161955860,2790,2780,2790,2780,900
20240923,145900,1159444945,2780,2780,2780,2780,2
20240923,145800,1159439385,2760,2765,2765,2760,200
20240923,145700,1158886960,2785,2770,2785,2770,1704
20240923,145600,1154149965,2775,2765,2775,2760,523
20240923,145500,1152703625,2770,2770,2770,2770,200
20240923,145400,1152149625,2760,2760,2760,2760,0
20240923,145300,1152149625,2760,2755,2760,2755,414
20240923,145200,1151006990,2755,2755,2755,2755,30
20240923,145100,1150924340,2750,2745,2755,2745,752
20240923,145000,1148859835,2750,2750,2750,2750,0
20240923,144900,1148859835,2750,2745,2750,2745,94
20240923,144800,1148601340,2750,2750,2750,2750,226
20240923,144700,1147979840,2755,2760,2760,2755,157
20240923,144600,1147547300,2760,2760,2760,2760,83
20240923,144500,1147318220,2760,2760,2760,2760,0
20240923,144400,1147318220,2760,2765,2765,2760,183
20240923,144300,1146812640,2780,2780,2780,2780,0
20240923,144200,1146812640,2780,2780,2780,2780,202
20240923,144100,1146251080,2780,2780,2780,2780,8
20240923,144000,1146228840,2780,2780,2780,2780,9
20240923,143900,1146203820,2780,2760,2780,2760,1055
20240923,143800,1143276145,2755,2755,2755,2755,200
20240923,143700,1142725145,2770,2770,2770,2770,1000
20240923,143600,1139955145,2765,2750,2765,2750,111
20240923,143500,1139649730,2765,2745,2770,2740,1423
20240923,143400,1135720190,2770,2745,2770,2745,697
20240923,143300,1133801430,2740,2740,2740,2740,208
20240923,143200,1133231510,2740,2740,2740,2740,498
20240923,143100,1131866990,2740,2740,2740,2735,349
20240923,143000,1130910965,2740,2740,2740,2740,3
20240923,142900,1130902745,2735,2735,2735,2735,100
20240923,142800,1130629245,2735,2735,2735,2735,200
20240923,142700,1130082245,2735,2735,2735,2735,2079
20240923,142600,1124396180,2735,2735,2735,2735,21
20240923,142500,1124338745,2735,2735,2735,2735,0
20240923,142400,1124338745,2735,2735,2735,2735,0
20240923,142300,1124338745,2735,2745,2745,2735,19
20240923,142200,1124286755,2740,2740,2740,2740,12
20240923,142100,1124253875,2740,2740,2740,2740,2
20240923,142000,1124248395,2720,2720,2720,2720,0
20240923,141900,1124248395,2720,2720,2720,2720,0
20240923,141800,1124248395,2720,2720,2720,2720,0
20240923,141700,1124248395,2720,2720,2720,2720,0
20240923,141600,1124248395,2720,2735,2735,2720,211
20240923,141500,1123671905,2750,2750,2750,2750,0
20240923,141400,1123671905,2750,2745,2750,2745,1211
20240923,141300,1120342275,2735,2735,2735,2735,56
20240923,141200,1120189115,2735,2735,2735,2735,0
20240923,141100,1120189115,2735,2740,2760,2735,21
20240923,141000,1120131380,2735,2735,2740,2735,1687
20240923,140900,1115517380,2735,2735,2735,2735,0
20240923,140800,1115517380,2735,2735,2735,2735,0
20240923,140700,1115517380,2735,2725,2735,2725,5657
20240923,140600,1100096810,2720,2720,2720,2720,25
20240923,140500,1100028810,2720,2725,2725,2720,144
20240923,140400,1099636630,2725,2725,2725,2725,36
20240923,140300,1099538530,2715,2715,2715,2715,28
20240923,140200,1099462510,2720,2720,2720,2720,0
20240923,140100,1099462510,2720,2720,2720,2720,0
20240923,140000,1099462510,2720,2720,2720,2720,15
20240923,135900,1099421710,2720,2720,2720,2720,131
20240923,135800,1099065390,2730,2730,2730,2730,0
20240923,135700,1099065390,2730,2730,2730,2730,1
20240923,135600,1099062660,2720,2720,2720,2720,0
20240923,135500,1099062660,2720,2725,2725,2715,3292
20240923,135400,1090117360,2725,2725,2725,2725,50
20240923,135300,1089981110,2725,2735,2735,2725,55
20240923,135200,1089830965,2720,2720,2720,2720,0
20240923,135100,1089830965,2720,2735,2735,2720,176
20240923,135000,1089351130,2730,2730,2730,2730,76
20240923,134900,1089143650,2720,2720,2720,2720,1
20240923,134800,1089140930,2720,2720,2720,2720,5
20240923,134700,1089127330,2730,2730,2730,2730,146
20240923,134600,1088728750,2730,2710,2730,2710,13
20240923,134500,1088693460,2710,2710,2710,2710,0
20240923,134400,1088693460,2710,2715,2715,2710,655
20240923,134300,1086917365,2715,2715,2715,2715,15
20240923,134200,1086876640,2715,2715,2715,2715,300
20240923,134100,1086062140,2715,2715,2715,2715,0
20240923,134000,1086062140,2715,2715,2715,2715,111
20240923,133900,1085760775,2715,2715,2715,2715,935
20240923,133800,1083222250,2720,2720,2720,2720,399
20240923,133700,1082136970,2725,2725,2725,2725,469
20240923,133600,1080858945,2730,2735,2735,2730,3072
20240923,133500,1072472380,2730,2730,2730,2730,282
20240923,133400,1071702520,2730,2735,2735,2730,2
20240923,133300,1071697055,2725,2725,2725,2725,0
20240923,133200,1071697055,2725,2745,2755,2725,2553
20240923,133100,1064680385,2760,2760,2760,2760,0
20240923,133000,1064680385,2760,2760,2760,2760,1
20240923,132900,1064677625,2750,2750,2750,2750,5
20240923,132800,1064663875,2750,2760,2760,2750,49
20240923,132700,1064529105,2750,2750,2750,2750,0
20240923,132600,1064529105,2750,2750,2750,2750,999
20240923,132500,1061781855,2760,2760,2760,2760,0
20240923,132400,1061781855,2760,2760,2760,2760,866
20240923,132300,1059391695,2750,2750,2750,2750,0
20240923,132200,1059391695,2750,2750,2750,2750,172
20240923,132100,1058918695,2750,2750,2750,2750,262
20240923,132000,1058198195,2750,2750,2750,2750,0
20240923,131900,1058198195,2750,2750,2750,2750,65
20240923,131800,1058019445,2750,2760,2765,2750,11
20240923,131700,1057989130,2750,2750,2750,2750,500
20240923,131600,1056614130,2760,2760,2760,2760,0
20240923,131500,1056614130,2760,2760,2760,2760,0
20240923,131400,1056614130,2760,2760,2760,2760,0
20240923,131300,1056614130,2760,2760,2760,2760,1
20240923,131200,1056611370,2755,2755,2755,2755,0
20240923,131100,1056611370,2755,2745,2755,2745,458
20240923,131000,1055353910,2745,2745,2745,2745,474
20240923,130900,1054052780,2745,2745,2745,2745,0
20240923,130800,1054052780,2745,2745,2745,2745,0
20240923,130700,1054052780,2745,2745,2745,2745,0
20240923,130600,1054052780,2745,2745,2745,2745,1
20240923,130500,1054050035,2745,2745,2745,2745,108
20240923,130400,1053753575,2745,2745,2745,2745,0
20240923,130300,1053753575,2745,2745,2745,2745,55
20240923,130200,1053602600,2745,2745,2745,2745,0
20240923,130100,1053602600,2745,2745,2745,2745,23
20240923,130000,1053539465,2725,2725,2725,2725,0
20240923,125900,1053539465,2725,2730,2730,2725,126
20240923,125800,1053195965,2730,2745,2745,2730,540
20240923,125700,1051717950,2750,2745,2750,2745,2179
20240923,125600,1045726250,2745,2745,2745,2745,228
20240923,125500,1045100390,2750,2750,2750,2750,10
20240923,125400,1045072890,2750,2750,2750,2750,5
20240923,125300,1045059140,2750,2750,2750,2750,287
20240923,125200,1044269890,2750,2750,2750,2725,102
20240923,125100,1043989415,2740,2740,2740,2740,0
20240923,125000,1043989415,2740,2725,2745,2725,1020
20240923,124900,1041209530,2725,2740,2740,2725,947
20240923,124800,1038624700,2750,2745,2750,2730,838
20240923,124700,1036335115,2745,2745,2745,2745,0
20240923,124600,1036335115,2745,2745,2745,2745,47
20240923,124500,1036206100,2750,2745,2750,2745,32
20240923,124400,1036118250,2745,2745,2745,2745,0
20240923,124300,1036118250,2745,2745,2745,2745,2
20240923,124200,1036112760,2750,2740,2750,2740,25
20240923,124100,1036044160,2745,2740,2745,2740,457
20240923,124000,1034790385,2740,2740,2740,2740,70
20240923,123900,1034598585,2740,2745,2745,2740,463
20240923,123800,1033329785,2745,2745,2745,2745,0
20240923,123700,1033329785,2745,2745,2745,2745,0
20240923,123600,1033329785,2745,2745,2745,2745,500
20240923,123500,1031957285,2745,2745,2745,2735,1093
20240923,123400,1028967450,2735,2735,2735,2735,51
20240923,123300,1028827965,2735,2745,2745,2735,449
20240923,123200,1027596300,2735,2745,2745,2735,1012
20240923,123100,1024828335,2745,2745,2745,2745,6
20240923,123000,1024811865,2745,2745,2745,2745,1
20240923,122900,1024809120,2745,2745,2745,2745,1
20240923,122800,1024806375,2755,2755,2755,2755,0
20240923,122700,1024806375,2755,2755,2755,2755,0
20240923,122600,1024806375,2755,2740,2755,2740,75
20240923,122500,1024600860,2740,2745,2745,2740,47
20240923,122400,1024471940,2755,2755,2755,2755,0
20240923,122300,1024471940,2755,2765,2765,2755,402
20240923,122200,1023363400,2765,2765,2765,2765,57
20240923,122100,1023205795,2765,2765,2765,2765,0
20240923,122000,1023205795,2765,2760,2765,2760,27
20240923,121900,1023131165,2755,2760,2760,2755,183
20240923,121800,1022626585,2760,2755,2760,2755,317
20240923,121700,1021751750,2755,2755,2755,2755,630
20240923,121600,1020016100,2750,2750,2750,2750,196
20240923,121500,1019477100,2750,2750,2750,2750,0
20240923,121400,1019477100,2750,2750,2750,2750,60
20240923,121300,1019312100,2750,2750,2750,2750,89
20240923,121200,1019067350,2740,2740,2740,2740,15
20240923,121100,1019026250,2740,2740,2740,2740,761
20240923,121000,1016941110,2740,2745,2745,2740,347
20240923,120900,1015990120,2755,2755,2755,2755,11
20240923,120800,1015959815,2740,2740,2740,2740,0
20240923,120700,1015959815,2740,2750,2750,2740,593
20240923,120600,1014332840,2755,2755,2755,2755,0
20240923,120500,1014332840,2755,2755,2755,2755,1023
20240923,120400,1011514475,2755,2755,2755,2755,16
20240923,120300,1011470395,2760,2760,2760,2760,1
20240923,120200,1011467635,2755,2755,2755,2755,0
20240923,120100,1011467635,2755,2755,2755,2755,1
20240923,120000,1011464880,2755,2780,2780,2750,302
20240923,115900,1010633645,2780,2785,2785,2775,249
20240923,115800,1009942495,2765,2785,2785,2765,401
20240923,115700,1008831730,2785,2785,2785,2765,584
20240923,115600,1007213990,2785,2785,2785,2765,38
20240923,115500,1007108180,2785,2750,2785,2750,2318
20240923,115400,1000682135,2755,2755,2760,2755,63
20240923,115300,1000508565,2750,2750,2750,2750,1
20240923,115200,1000505815,2750,2750,2750,2750,718
20240923,115100,998531315,2760,2755,2760,2750,165
20240923,115000,998076920,2760,2740,2760,2735,327
20240923,114900,997181275,2740,2740,2765,2740,676
20240923,114800,995319760,2750,2745,2750,2740,237
20240923,114700,994669855,2745,2755,2770,2745,1144
20240923,114600,991523720,2750,2755,2760,2750,663
20240923,114500,989697025,2750,2785,2790,2750,5635
20240923,114400,974080660,2790,2795,2800,2785,171
20240923,114300,973602770,2785,2780,2800,2780,476
20240923,114200,972279115,2800,2775,2800,2775,531
20240923,114100,970801500,2785,2795,2795,2775,2835
20240923,114000,962913015,2795,2795,2795,2795,1
20240923,113900,962910220,2795,2785,2805,2785,104
20240923,113800,962618980,2800,2800,2800,2800,400
20240923,113700,961498980,2810,2800,2810,2800,1679
20240923,113600,956796605,2800,2795,2800,2795,1923
20240923,113500,951412405,2795,2790,2795,2790,1802
20240923,113400,946378790,2790,2785,2790,2785,171
20240923,113300,945902550,2785,2775,2785,2775,602
20240923,113200,944229395,2775,2780,2785,2775,898
20240923,113100,941736910,2785,2780,2785,2775,191
20240923,113000,941206380,2780,2780,2780,2780,97
20240923,112900,940936720,2780,2770,2780,2770,148
20240923,112800,940525690,2770,2755,2770,2755,114
20240923,112700,940210855,2755,2770,2770,2755,406
20240923,112600,939092295,2770,2770,2770,2770,2877
20240923,112500,931123005,2780,2780,2795,2780,8438
20240923,112400,907633385,2785,2780,2785,2780,2635
20240923,112300,900304970,2780,2750,2780,2750,2779
20240923,112200,892621620,2750,2735,2750,2735,5102
20240923,112100,878603505,2740,2740,2740,2740,642
20240923,112000,876844425,2740,2740,2740,2740,554
20240923,111900,875326465,2740,2745,2745,2740,4
20240923,111800,875315490,2745,2715,2745,2715,9005
20240923,111700,850735515,2720,2725,2725,2720,1011
20240923,111600,847980590,2725,2720,2725,2720,808
20240923,111500,845782045,2720,2720,2720,2720,18
20240923,111400,845733085,2720,2705,2720,2705,438
20240923,111300,844545265,2705,2705,2710,2700,207
20240923,111200,843985425,2705,2700,2705,2700,66
20240923,111100,843807175,2700,2695,2700,2695,247
20240923,111000,843140415,2695,2700,2705,2695,2129
20240923,110900,837391740,2700,2705,2705,2700,932
20240923,110800,834870685,2705,2705,2705,2705,57
20240923,110700,834716500,2705,2705,2705,2705,50
20240923,110600,834581250,2715,2715,2715,2715,110
20240923,110500,834282600,2715,2715,2715,2715,701
20240923,110400,832379385,2715,2715,2715,2695,240
20240923,110300,831728425,2715,2715,2715,2715,61
20240923,110200,831562810,2715,2715,2715,2715,0
20240923,110100,831562810,2715,2705,2715,2695,1525
20240923,110000,827446355,2705,2705,2705,2705,62
20240923,105900,827278645,2705,2705,2705,2705,43
20240923,105800,827162330,2695,2705,2705,2695,230
20240923,105700,826541295,2705,2710,2720,2705,1080
20240923,105600,823618435,2720,2730,2730,2720,457
20240923,105500,822374495,2730,2705,2730,2705,75
20240923,105400,822171135,2710,2740,2740,2710,1633
20240923,105300,817705365,2740,2695,2740,2695,5416
20240923,105200,802967360,2690,2695,2695,2685,10
20240923,105100,802940430,2695,2680,2700,2680,48
20240923,105000,802811375,2680,2700,2700,2680,177
20240923,104900,802335985,2685,2690,2690,2685,2144
20240923,104800,796569640,2715,2710,2715,2685,935
20240923,104700,794044260,2715,2700,2720,2700,378
20240923,104600,793018010,2700,2715,2715,2700,63
20240923,104500,792847715,2720,2710,2720,2685,2061
20240923,104400,787279565,2715,2730,2730,2710,1571
20240923,104300,782998555,2730,2705,2730,2705,4185
20240923,104200,771645890,2705,2705,2705,2705,1134
20240923,104100,768578420,2705,2685,2705,2685,6877
20240923,104000,750056210,2685,2670,2685,2670,494
20240923,103900,748733195,2670,2665,2670,2665,23
20240923,103800,748671855,2670,2665,2670,2665,500
20240923,103700,747336860,2670,2665,2670,2665,2000
20240923,103600,741999480,2665,2650,2665,2650,2
20240923,103500,741994165,2650,2645,2650,2645,182
20240923,103400,741512115,2645,2650,2650,2645,66
20240923,103300,741337230,2650,2650,2650,2650,215
20240923,103200,740767480,2650,2645,2650,2645,128
20240923,103100,740428910,2645,2645,2645,2645,30
20240923,103000,740349560,2645,2645,2645,2645,1
20240923,102900,740346915,2640,2645,2645,2640,350
20240923,102800,739422095,2640,2650,2650,2640,346
20240923,102700,738505425,2650,2650,2650,2650,520
20240923,102600,737127425,2650,2650,2660,2650,446
20240923,102500,735945235,2640,2640,2640,2640,0
20240923,102400,735945235,2640,2635,2640,2635,914
20240923,102300,733532325,2635,2640,2640,2635,542
20240923,102200,732103675,2640,2640,2640,2640,122
20240923,102100,731781595,2635,2645,2645,2635,746
20240923,102000,729813550,2650,2650,2650,2645,1542
20240923,101900,725729855,2655,2665,2665,2655,71
20240923,101800,725540795,2665,2645,2680,2645,352
20240923,101700,724599965,2665,2690,2690,2640,2291
20240923,101600,718498075,2695,2660,2700,2655,10615
20240923,101500,689995355,2655,2635,2655,2635,2235
20240923,101400,684090085,2635,2620,2640,2620,1349
20240923,101300,680534440,2620,2620,2620,2620,1628
20240923,101200,676269080,2620,2620,2620,2620,100
20240923,101100,676007080,2630,2625,2630,2625,410
20240923,101000,674930780,2605,2620,2620,2605,1414
20240923,100900,671244100,2620,2620,2620,2620,453
20240923,100800,670057240,2605,2605,2605,2605,0
20240923,100700,670057240,2605,2605,2605,2605,34
20240923,100600,669968670,2595,2595,2595,2595,0
20240923,100500,669968670,2595,2610,2610,2595,512
20240923,100400,668637635,2625,2625,2625,2625,114
20240923,100300,668338385,2625,2615,2625,2615,501
20240923,100200,667028260,2620,2620,2620,2620,68
20240923,100100,666850100,2610,2605,2610,2605,15
20240923,100000,666811000,2605,2600,2605,2595,2993
20240923,095900,659031630,2595,2595,2595,2595,0
20240923,095800,659031630,2595,2600,2600,2595,199
20240923,095700,658514725,2610,2610,2610,2610,1010
20240923,095600,655878625,2610,2610,2610,2610,97
20240923,095500,655625455,2610,2610,2610,2610,51
20240923,095400,655492345,2595,2620,2620,2595,238
20240923,095300,654874485,2620,2620,2620,2620,0
20240923,095200,654874485,2620,2620,2620,2620,0
20240923,095100,654874485,2620,2600,2620,2600,185
20240923,095000,654393465,2620,2610,2620,2610,1516
20240923,094900,650428335,2605,2610,2615,2605,1128
20240923,094800,647487215,2605,2590,2605,2590,376
20240923,094700,646508460,2590,2600,2600,2590,961
20240923,094600,644019050,2595,2605,2605,2595,648
20240923,094500,642333905,2605,2605,2605,2605,117
20240923,094400,642029120,2590,2610,2610,2590,111
20240923,094300,641739430,2590,2590,2590,2590,100
20240923,094200,641480430,2590,2595,2605,2590,532
20240923,094100,640095645,2590,2585,2590,2585,2015
20240923,094000,634885635,2585,2600,2600,2585,4651
20240923,093900,622825015,2605,2605,2605,2605,0
20240923,093800,622825015,2605,2600,2605,2600,1026
20240923,093700,620154915,2600,2600,2600,2600,811
20240923,093600,618046315,2605,2605,2605,2605,100
20240923,093500,617785815,2605,2600,2605,2600,1088
20240923,093400,614956500,2600,2610,2610,2600,129
20240923,093300,614621090,2600,2600,2605,2600,3360
20240923,093200,605879710,2600,2605,2605,2600,5329
20240923,093100,592021310,2605,2605,2605,2600,7187
20240923,093000,573334530,2600,2605,2605,2600,1005
20240923,092900,570717620,2605,2610,2610,2605,1826
20240923,092800,565960110,2605,2610,2610,2605,585
20240923,092700,564433435,2615,2615,2615,2605,2137
20240923,092600,558860015,2615,2620,2640,2610,1406
20240923,092500,555184520,2620,2640,2640,2620,1217
20240923,092400,551993380,2620,2620,2630,2620,3789
20240923,092300,542061900,2630,2615,2635,2610,1821
20240923,092200,537307305,2615,2630,2645,2615,856
20240923,092100,535057925,2645,2645,2655,2615,5282
20240923,092000,521147050,2660,2650,2660,2650,525
20240923,091900,519755550,2650,2650,2660,2645,725
20240923,091800,517834760,2650,2650,2660,2645,2258
20240923,091700,511851010,2650,2665,2665,2650,3653
20240923,091600,502162325,2650,2630,2665,2630,2005
20240923,091500,496857335,2650,2625,2650,2625,1016
20240923,091400,494176180,2615,2635,2640,2615,1445
20240923,091300,490374975,2630,2580,2635,2580,6431
20240923,091200,473584630,2580,2585,2595,2570,1996
20240923,091100,468432680,2580,2545,2580,2535,6389
20240923,091000,452098680,2540,2535,2550,2520,5522
20240923,090900,438110575,2535,2575,2575,2500,24096
20240923,090800,377236230,2595,2585,2595,2565,1661
20240923,090700,372940385,2560,2615,2660,2560,1406
20240923,090600,369228620,2590,2595,2630,2520,23729
20240923,090500,308773150,2595,2625,2650,2595,9246
20240923,090400,284621725,2630,2635,2665,2630,5210
20240923,090300,270879970,2635,2570,2635,2570,7842
20240923,090200,250490235,2575,2545,2575,2535,14496
20240923,090100,213459155,2545,2515,2600,2450,31060
20240923,090000,135612365,2500,2650,2670,2500,50513