KissMeData/024740/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190200,376983595,2180,2180,2180,2180,1084
20230926,190100,376983595,2180,2180,2180,2180,0
20230926,190000,376983595,2180,2180,2180,2180,0
20230926,185900,376983595,2180,2180,2180,2180,0
20230926,185800,376983595,2180,2180,2180,2180,0
20230926,185700,376983595,2180,2180,2180,2180,0
20230926,185600,376983595,2180,2180,2180,2180,0
20230926,185500,376983595,2180,2180,2180,2180,0
20230926,185400,376983595,2180,2180,2180,2180,0
20230926,185300,376983595,2180,2180,2180,2180,0
20230926,185200,376983595,2180,2180,2180,2180,0
20230926,185100,376983595,2180,2180,2180,2180,0
20230926,185000,376983595,2180,2180,2180,2180,0
20230926,184900,376983595,2180,2180,2180,2180,0
20230926,184800,376983595,2180,2180,2180,2180,0
20230926,184700,376983595,2180,2180,2180,2180,0
20230926,184600,376983595,2180,2180,2180,2180,0
20230926,184500,376983595,2180,2180,2180,2180,0
20230926,184400,376983595,2180,2180,2180,2180,0
20230926,184300,376983595,2180,2180,2180,2180,0
20230926,184200,376983595,2180,2180,2180,2180,0
20230926,184100,376983595,2180,2180,2180,2180,0
20230926,184000,376983595,2180,2180,2180,2180,0
20230926,183900,376983595,2180,2180,2180,2180,0
20230926,183800,376983595,2180,2180,2180,2180,0
20230926,183700,376983595,2180,2180,2180,2180,0
20230926,183600,376983595,2180,2180,2180,2180,0
20230926,183500,376983595,2180,2180,2180,2180,0
20230926,183400,376983595,2180,2180,2180,2180,0
20230926,183300,376983595,2180,2180,2180,2180,0
20230926,183200,376983595,2180,2180,2180,2180,1084
20230926,183100,376983595,2180,2180,2180,2180,0
20230926,183000,376983595,2180,2180,2180,2180,0
20230926,182900,376983595,2180,2180,2180,2180,0
20230926,182800,376983595,2180,2180,2180,2180,0
20230926,182700,376983595,2180,2180,2180,2180,0
20230926,182600,376983595,2180,2180,2180,2180,0
20230926,182500,376983595,2180,2180,2180,2180,0
20230926,182400,376983595,2180,2180,2180,2180,0
20230926,182300,376983595,2180,2180,2180,2180,0
20230926,182200,376983595,2180,2180,2180,2180,0
20230926,182100,376983595,2180,2180,2180,2180,0
20230926,182000,376983595,2180,2180,2180,2180,0
20230926,181900,376983595,2180,2180,2180,2180,0
20230926,181800,376983595,2180,2180,2180,2180,0
20230926,181700,376983595,2180,2180,2180,2180,0
20230926,181600,376983595,2180,2180,2180,2180,0
20230926,181500,376983595,2180,2180,2180,2180,0
20230926,181400,376983595,2180,2180,2180,2180,0
20230926,181300,376983595,2180,2180,2180,2180,0
20230926,181200,376983595,2180,2180,2180,2180,0
20230926,181100,376983595,2180,2180,2180,2180,0
20230926,181000,376983595,2180,2180,2180,2180,0
20230926,180900,376983595,2180,2180,2180,2180,0
20230926,180800,376983595,2180,2180,2180,2180,0
20230926,180700,376983595,2180,2180,2180,2180,0
20230926,180600,376983595,2180,2180,2180,2180,0
20230926,180500,376983595,2180,2180,2180,2180,0
20230926,180400,376983595,2180,2180,2180,2180,0
20230926,180300,376983595,2180,2180,2180,2180,0
20230926,180200,376983595,2180,2180,2180,2180,1084
20230926,180100,376983595,2180,2180,2180,2180,0
20230926,180000,376983595,2180,2180,2180,2180,0
20230926,175900,376983595,2180,2180,2180,2180,0
20230926,175800,376983595,2180,2180,2180,2180,0
20230926,175700,376983595,2180,2180,2180,2180,0
20230926,175600,376983595,2180,2180,2180,2180,0
20230926,175500,376983595,2180,2180,2180,2180,0
20230926,175400,376983595,2180,2180,2180,2180,0
20230926,175300,376983595,2180,2180,2180,2180,0
20230926,175200,376983595,2180,2180,2180,2180,0
20230926,175100,376983595,2180,2180,2180,2180,0
20230926,175000,376983595,2180,2180,2180,2180,0
20230926,174900,376983595,2180,2180,2180,2180,0
20230926,174800,376983595,2180,2180,2180,2180,0
20230926,174700,376983595,2180,2180,2180,2180,0
20230926,174600,376983595,2180,2180,2180,2180,0
20230926,174500,376983595,2180,2180,2180,2180,0
20230926,174400,376983595,2180,2180,2180,2180,0
20230926,174300,376983595,2180,2180,2180,2180,0
20230926,174200,376983595,2180,2180,2180,2180,0
20230926,174100,376983595,2180,2180,2180,2180,0
20230926,174000,376983595,2180,2180,2180,2180,0
20230926,173900,376983595,2180,2180,2180,2180,0
20230926,173800,376983595,2180,2180,2180,2180,0
20230926,173700,376983595,2180,2180,2180,2180,0
20230926,173600,376983595,2180,2180,2180,2180,0
20230926,173500,376983595,2180,2180,2180,2180,0
20230926,173400,376983595,2180,2180,2180,2180,0
20230926,173300,376983595,2180,2180,2180,2180,0
20230926,173200,376983595,2180,2180,2180,2180,1084
20230926,173100,376983595,2180,2180,2180,2180,0
20230926,173000,376983595,2180,2180,2180,2180,0
20230926,172900,376983595,2180,2180,2180,2180,0
20230926,172800,376983595,2180,2180,2180,2180,0
20230926,172700,376983595,2180,2180,2180,2180,0
20230926,172600,376983595,2180,2180,2180,2180,0
20230926,172500,376983595,2180,2180,2180,2180,0
20230926,172400,376983595,2180,2180,2180,2180,0
20230926,172300,376983595,2180,2180,2180,2180,0
20230926,172200,376983595,2180,2180,2180,2180,0
20230926,172100,376983595,2180,2180,2180,2180,0
20230926,172000,376983595,2180,2180,2180,2180,0
20230926,171900,376983595,2180,2180,2180,2180,0
20230926,171800,376983595,2180,2180,2180,2180,0
20230926,171700,376983595,2180,2180,2180,2180,0
20230926,171600,376983595,2180,2180,2180,2180,0
20230926,171500,376983595,2180,2180,2180,2180,0
20230926,171400,376983595,2180,2180,2180,2180,0
20230926,171300,376983595,2180,2180,2180,2180,0
20230926,171200,376983595,2180,2180,2180,2180,0
20230926,171100,376983595,2180,2180,2180,2180,0
20230926,171000,376983595,2180,2180,2180,2180,0
20230926,170900,376983595,2180,2180,2180,2180,0
20230926,170800,376983595,2180,2180,2180,2180,0
20230926,170700,376983595,2180,2180,2180,2180,0
20230926,170600,376983595,2180,2180,2180,2180,0
20230926,170500,376983595,2180,2180,2180,2180,0
20230926,170400,376983595,2180,2180,2180,2180,0
20230926,170300,376983595,2180,2180,2180,2180,0
20230926,170200,376983595,2180,2180,2180,2180,1084
20230926,170100,376983595,2180,2180,2180,2180,0
20230926,170000,376983595,2180,2180,2180,2180,0
20230926,165900,376983595,2180,2180,2180,2180,0
20230926,165800,376983595,2180,2180,2180,2180,0
20230926,165700,376983595,2180,2180,2180,2180,0
20230926,165600,376983595,2180,2180,2180,2180,0
20230926,165500,376983595,2180,2180,2180,2180,0
20230926,165400,376983595,2180,2180,2180,2180,0
20230926,165300,376983595,2180,2180,2180,2180,0
20230926,165200,376983595,2180,2180,2180,2180,0
20230926,165100,376983595,2180,2180,2180,2180,0
20230926,165000,376983595,2180,2180,2180,2180,0
20230926,164900,376983595,2180,2180,2180,2180,0
20230926,164800,376983595,2180,2180,2180,2180,0
20230926,164700,376983595,2180,2180,2180,2180,0
20230926,164600,376983595,2180,2180,2180,2180,0
20230926,164500,376983595,2180,2180,2180,2180,0
20230926,164400,376983595,2180,2180,2180,2180,0
20230926,164300,376983595,2180,2180,2180,2180,0
20230926,164200,376983595,2180,2180,2180,2180,0
20230926,164100,376983595,2180,2180,2180,2180,0
20230926,164000,376983595,2180,2180,2180,2180,0
20230926,163900,376983595,2180,2180,2180,2180,0
20230926,163800,376983595,2180,2180,2180,2180,0
20230926,163700,376983595,2180,2180,2180,2180,0
20230926,163600,376983595,2180,2180,2180,2180,0
20230926,163500,376983595,2180,2180,2180,2180,0
20230926,163400,376983595,2180,2180,2180,2180,0
20230926,163300,376983595,2180,2180,2180,2180,0
20230926,163200,376983595,2180,2180,2180,2180,1084
20230926,163100,376983595,2180,2180,2180,2180,0
20230926,163000,376983595,2180,2180,2180,2180,0
20230926,162900,376983595,2180,2180,2180,2180,0
20230926,162800,376983595,2180,2180,2180,2180,0
20230926,162700,376983595,2180,2180,2180,2180,0
20230926,162600,376983595,2180,2180,2180,2180,0
20230926,162500,376983595,2180,2180,2180,2180,0
20230926,162400,376983595,2180,2180,2180,2180,0
20230926,162300,376983595,2180,2180,2180,2180,0
20230926,162200,376983595,2180,2180,2180,2180,0
20230926,162100,376983595,2180,2180,2180,2180,0
20230926,162000,376983595,2180,2180,2180,2180,0
20230926,161900,376983595,2180,2180,2180,2180,0
20230926,161800,376983595,2180,2180,2180,2180,0
20230926,161700,376983595,2180,2180,2180,2180,0
20230926,161600,376983595,2180,2180,2180,2180,0
20230926,161500,376983595,2180,2180,2180,2180,0
20230926,161400,376983595,2180,2180,2180,2180,0
20230926,161300,376983595,2180,2180,2180,2180,0
20230926,161200,376983595,2180,2180,2180,2180,0
20230926,161100,376983595,2180,2180,2180,2180,0
20230926,161000,376983595,2180,2180,2180,2180,0
20230926,160900,376983595,2180,2180,2180,2180,0
20230926,160800,376983595,2180,2180,2180,2180,0
20230926,160700,376983595,2180,2180,2180,2180,0
20230926,160600,376983595,2180,2180,2180,2180,0
20230926,160500,376983595,2180,2180,2180,2180,0
20230926,160400,376983595,2180,2180,2180,2180,0
20230926,160300,376983595,2180,2180,2180,2180,0
20230926,160200,376983595,2180,2180,2180,2180,1084
20230926,160100,376983595,2180,2180,2180,2180,0
20230926,160000,376983595,2180,2180,2180,2180,0
20230926,155900,376983595,2180,2180,2180,2180,0
20230926,155800,376983595,2180,2180,2180,2180,0
20230926,155700,376983595,2180,2180,2180,2180,0
20230926,155600,376983595,2180,2180,2180,2180,0
20230926,155500,376983595,2180,2180,2180,2180,0
20230926,155400,376983595,2180,2180,2180,2180,0
20230926,155300,376983595,2180,2180,2180,2180,0
20230926,155200,376983595,2180,2180,2180,2180,0
20230926,155100,376983595,2180,2180,2180,2180,0
20230926,155000,376983595,2180,2180,2180,2180,0
20230926,154900,376983595,2180,2180,2180,2180,0
20230926,154800,376983595,2180,2180,2180,2180,0
20230926,154700,376983595,2180,2180,2180,2180,0
20230926,154600,376983595,2180,2180,2180,2180,0
20230926,154500,376983595,2180,2180,2180,2180,0
20230926,154400,376983595,2180,2180,2180,2180,0
20230926,154300,376983595,2180,2180,2180,2180,0
20230926,154200,376983595,2180,2180,2180,2180,0
20230926,154100,376983595,2180,2180,2180,2180,0
20230926,154000,376983595,2180,2180,2180,2180,0
20230926,153900,376983595,2180,2180,2180,2180,0
20230926,153800,376983595,2180,2180,2180,2180,0
20230926,153700,376983595,2180,2180,2180,2180,0
20230926,153600,376983595,2180,2180,2180,2180,0
20230926,153500,376983595,2180,2180,2180,2180,0
20230926,153400,376983595,2180,2180,2180,2180,0
20230926,153300,376983595,2180,2180,2180,2180,0
20230926,153200,376983595,2180,2180,2180,2180,1084
20230926,153100,376983595,2180,2180,2180,2180,0
20230926,153000,376983595,2180,2180,2180,2180,1084
20230926,152900,374620475,2190,2190,2190,2190,0
20230926,152800,374620475,2190,2190,2190,2190,0
20230926,152700,374620475,2190,2190,2190,2190,0
20230926,152600,374620475,2190,2190,2190,2190,0
20230926,152500,374620475,2190,2190,2190,2190,0
20230926,152400,374620475,2190,2190,2190,2190,0
20230926,152300,374620475,2190,2190,2190,2190,0
20230926,152200,374620475,2190,2190,2190,2190,0
20230926,152100,374620475,2190,2190,2190,2190,0
20230926,152000,374620475,2190,2190,2190,2190,0
20230926,151900,374620475,2190,2170,2190,2170,2451
20230926,151800,369285095,2170,2170,2170,2170,2350
20230926,151700,364185595,2175,2170,2175,2170,22
20230926,151600,364137850,2170,2170,2170,2170,507
20230926,151500,363037660,2175,2175,2175,2175,0
20230926,151400,363037660,2175,2175,2175,2175,1
20230926,151300,363035485,2170,2170,2170,2170,695
20230926,151200,361527335,2160,2165,2170,2160,2020
20230926,151100,357159025,2170,2170,2170,2170,0
20230926,151000,357159025,2170,2175,2175,2170,945
20230926,150900,355108370,2170,2170,2170,2170,2000
20230926,150800,350768370,2170,2175,2175,2170,7528
20230926,150700,334432560,2175,2175,2175,2175,1
20230926,150600,334430385,2170,2170,2170,2170,110
20230926,150500,334191685,2170,2170,2170,2170,0
20230926,150400,334191685,2170,2170,2170,2170,400
20230926,150300,333323685,2175,2170,2175,2170,2001
20230926,150200,328981510,2175,2175,2175,2175,0
20230926,150100,328981510,2175,2175,2175,2175,5
20230926,150000,328970635,2175,2175,2175,2175,2
20230926,145900,328966285,2175,2175,2175,2175,0
20230926,145800,328966285,2175,2175,2175,2175,0
20230926,145700,328966285,2175,2175,2175,2175,79
20230926,145600,328794460,2175,2175,2175,2175,27
20230926,145500,328735735,2175,2175,2175,2175,0
20230926,145400,328735735,2175,2175,2175,2175,725
20230926,145300,327158860,2170,2175,2175,2170,1150
20230926,145200,324662860,2175,2175,2175,2175,465
20230926,145100,323651485,2170,2170,2170,2170,32
20230926,145000,323582045,2175,2175,2175,2175,0
20230926,144900,323582045,2175,2175,2175,2175,11
20230926,144800,323558120,2175,2175,2175,2175,22
20230926,144700,323510270,2175,2175,2175,2175,1
20230926,144600,323508095,2175,2175,2175,2175,100
20230926,144500,323290595,2175,2175,2175,2175,2
20230926,144400,323286245,2170,2170,2170,2170,0
20230926,144300,323286245,2170,2170,2170,2170,300
20230926,144200,322635245,2175,2175,2175,2175,0
20230926,144100,322635245,2175,2175,2175,2175,0
20230926,144000,322635245,2175,2175,2175,2175,0
20230926,143900,322635245,2175,2170,2175,2170,2
20230926,143800,322630900,2175,2175,2175,2175,1
20230926,143700,322628725,2175,2175,2175,2175,47
20230926,143600,322526500,2175,2175,2175,2175,429
20230926,143500,321593425,2175,2175,2175,2175,223
20230926,143400,321108400,2175,2175,2175,2175,2
20230926,143300,321104050,2175,2175,2175,2175,0
20230926,143200,321104050,2175,2175,2175,2175,0
20230926,143100,321104050,2175,2175,2175,2175,1
20230926,143000,321101875,2175,2175,2175,2175,604
20230926,142900,319788175,2175,2175,2175,2175,1168
20230926,142800,317247775,2175,2175,2175,2175,0
20230926,142700,317247775,2175,2175,2175,2175,0
20230926,142600,317247775,2175,2175,2175,2175,0
20230926,142500,317247775,2175,2175,2175,2175,3
20230926,142400,317241250,2175,2175,2175,2175,1060
20230926,142300,314935750,2175,2175,2175,2175,16
20230926,142200,314900950,2175,2175,2175,2175,873
20230926,142100,313002175,2175,2175,2175,2175,0
20230926,142000,313002175,2175,2175,2175,2175,200
20230926,141900,312567175,2170,2170,2170,2170,0
20230926,141800,312567175,2170,2170,2170,2170,0
20230926,141700,312567175,2170,2170,2170,2170,292
20230926,141600,311933535,2175,2175,2175,2175,45
20230926,141500,311835660,2175,2175,2175,2175,200
20230926,141400,311400660,2170,2170,2170,2170,28
20230926,141300,311339900,2170,2170,2170,2170,5
20230926,141200,311329050,2175,2175,2175,2175,0
20230926,141100,311329050,2175,2175,2175,2175,0
20230926,141000,311329050,2175,2175,2175,2175,1
20230926,140900,311326875,2175,2175,2175,2175,0
20230926,140800,311326875,2175,2175,2175,2175,1
20230926,140700,311324700,2175,2175,2175,2175,0
20230926,140600,311324700,2175,2175,2175,2175,8
20230926,140500,311307300,2175,2175,2175,2175,1
20230926,140400,311305125,2170,2170,2170,2170,0
20230926,140300,311305125,2170,2170,2170,2170,100
20230926,140200,311088125,2175,2175,2175,2175,3
20230926,140100,311081600,2175,2175,2175,2175,200
20230926,140000,310646600,2170,2170,2170,2170,71
20230926,135900,310492530,2170,2170,2170,2170,0
20230926,135800,310492530,2170,2170,2170,2170,53
20230926,135700,310377520,2170,2170,2170,2170,0
20230926,135600,310377520,2170,2170,2170,2170,0
20230926,135500,310377520,2170,2170,2170,2170,0
20230926,135400,310377520,2170,2170,2170,2170,0
20230926,135300,310377520,2170,2170,2170,2170,0
20230926,135200,310377520,2170,2170,2170,2170,0
20230926,135100,310377520,2170,2170,2170,2170,208
20230926,135000,309926160,2175,2175,2175,2175,3
20230926,134900,309919635,2175,2175,2175,2175,0
20230926,134800,309919635,2175,2175,2175,2175,1000
20230926,134700,307744635,2170,2170,2170,2170,269
20230926,134600,307160905,2170,2170,2170,2170,0
20230926,134500,307160905,2170,2170,2170,2170,0
20230926,134400,307160905,2170,2175,2175,2170,4370
20230926,134300,297665155,2180,2180,2180,2180,1
20230926,134200,297662975,2175,2175,2175,2175,0
20230926,134100,297662975,2175,2175,2175,2175,0
20230926,134000,297662975,2175,2175,2175,2175,3429
20230926,133900,290204900,2175,2175,2175,2175,0
20230926,133800,290204900,2175,2175,2175,2175,0
20230926,133700,290204900,2175,2175,2175,2175,300
20230926,133600,289552400,2175,2175,2175,2175,500
20230926,133500,288464900,2180,2180,2180,2180,5
20230926,133400,288454000,2180,2180,2180,2180,0
20230926,133300,288454000,2180,2180,2180,2180,0
20230926,133200,288454000,2180,2180,2180,2180,0
20230926,133100,288454000,2180,2180,2180,2180,96
20230926,133000,288244720,2180,2180,2180,2180,104
20230926,132900,288018000,2180,2180,2180,2180,10
20230926,132800,287996200,2180,2180,2180,2180,0
20230926,132700,287996200,2180,2180,2180,2180,0
20230926,132600,287996200,2180,2180,2180,2180,0
20230926,132500,287996200,2180,2180,2180,2180,500
20230926,132400,286906200,2180,2180,2180,2180,150
20230926,132300,286579200,2180,2180,2180,2180,0
20230926,132200,286579200,2180,2180,2180,2180,2
20230926,132100,286574840,2175,2175,2175,2175,0
20230926,132000,286574840,2175,2175,2175,2175,0
20230926,131900,286574840,2175,2175,2175,2175,0
20230926,131800,286574840,2175,2175,2175,2175,0
20230926,131700,286574840,2175,2175,2175,2175,0
20230926,131600,286574840,2175,2175,2175,2175,0
20230926,131500,286574840,2175,2175,2175,2175,250
20230926,131400,286031090,2175,2175,2175,2175,1235
20230926,131300,283344965,2180,2180,2180,2180,1000
20230926,131200,281164965,2180,2180,2180,2180,0
20230926,131100,281164965,2180,2180,2180,2180,100
20230926,131000,280946965,2175,2180,2180,2175,600
20230926,130900,279640965,2180,2175,2180,2175,2
20230926,130800,279636610,2175,2175,2175,2175,0
20230926,130700,279636610,2175,2180,2180,2175,2495
20230926,130600,274209960,2175,2175,2175,2175,0
20230926,130500,274209960,2175,2180,2180,2175,3
20230926,130400,274203425,2180,2180,2180,2180,0
20230926,130300,274203425,2180,2180,2180,2180,0
20230926,130200,274203425,2180,2180,2180,2180,0
20230926,130100,274203425,2180,2180,2180,2180,1
20230926,130000,274201245,2175,2175,2175,2175,0
20230926,125900,274201245,2175,2180,2180,2175,101
20230926,125800,273981565,2175,2175,2175,2175,1
20230926,125700,273979390,2180,2180,2180,2180,0
20230926,125600,273979390,2180,2180,2180,2180,0
20230926,125500,273979390,2180,2180,2180,2180,1
20230926,125400,273977210,2175,2175,2175,2175,0
20230926,125300,273977210,2175,2175,2175,2175,1246
20230926,125200,271267160,2175,2170,2175,2170,2
20230926,125100,271262815,2170,2170,2170,2170,1000
20230926,125000,269092815,2170,2170,2170,2170,64
20230926,124900,268953935,2175,2175,2175,2175,0
20230926,124800,268953935,2175,2175,2175,2175,2
20230926,124700,268949585,2175,2170,2175,2170,23
20230926,124600,268899660,2170,2170,2170,2170,0
20230926,124500,268899660,2170,2170,2170,2170,0
20230926,124400,268899660,2170,2170,2170,2170,2320
20230926,124300,263865260,2170,2170,2170,2170,818
20230926,124200,262090200,2170,2170,2170,2170,0
20230926,124100,262090200,2170,2170,2170,2170,5
20230926,124000,262079350,2170,2170,2170,2170,0
20230926,123900,262079350,2170,2170,2170,2170,0
20230926,123800,262079350,2170,2170,2170,2170,5399
20230926,123700,250363520,2160,2160,2160,2160,0
20230926,123600,250363520,2160,2160,2160,2160,2000
20230926,123500,246043520,2170,2170,2170,2170,2
20230926,123400,246039180,2170,2160,2170,2160,133
20230926,123300,245751890,2160,2160,2160,2160,0
20230926,123200,245751890,2160,2160,2160,2160,0
20230926,123100,245751890,2160,2160,2160,2160,0
20230926,123000,245751890,2160,2160,2160,2160,0
20230926,122900,245751890,2160,2160,2160,2160,5
20230926,122800,245741090,2160,2160,2160,2160,0
20230926,122700,245741090,2160,2160,2160,2160,510
20230926,122600,244639490,2160,2160,2160,2160,0
20230926,122500,244639490,2160,2160,2160,2160,73
20230926,122400,244481810,2160,2160,2160,2160,0
20230926,122300,244481810,2160,2160,2160,2160,0
20230926,122200,244481810,2160,2160,2160,2160,100
20230926,122100,244265810,2170,2170,2170,2170,100
20230926,122000,244048810,2170,2170,2170,2170,0
20230926,121900,244048810,2170,2170,2170,2170,0
20230926,121800,244048810,2170,2170,2170,2170,49
20230926,121700,243942480,2170,2170,2170,2170,0
20230926,121600,243942480,2170,2170,2170,2170,40
20230926,121500,243855680,2170,2170,2170,2170,0
20230926,121400,243855680,2170,2170,2170,2170,0
20230926,121300,243855680,2170,2160,2170,2160,12
20230926,121200,243829650,2160,2160,2170,2160,138
20230926,121100,243531560,2160,2160,2160,2160,0
20230926,121000,243531560,2160,2160,2170,2160,53
20230926,120900,243417070,2170,2160,2170,2160,11
20230926,120800,243393300,2160,2160,2160,2160,0
20230926,120700,243393300,2160,2160,2160,2160,0
20230926,120600,243393300,2160,2160,2160,2160,10
20230926,120500,243371700,2160,2160,2160,2160,0
20230926,120400,243371700,2160,2160,2160,2160,300
20230926,120300,242723700,2170,2170,2170,2170,50
20230926,120200,242615200,2170,2170,2170,2170,0
20230926,120100,242615200,2170,2170,2170,2170,0
20230926,120000,242615200,2170,2170,2170,2170,0
20230926,115900,242615200,2170,2170,2170,2170,100
20230926,115800,242398200,2170,2165,2170,2165,701
20230926,115700,240877570,2165,2160,2165,2160,1008
20230926,115600,238695290,2160,2160,2160,2160,300
20230926,115500,238047290,2160,2160,2165,2160,1265
20230926,115400,235310040,2160,2155,2160,2155,707
20230926,115300,233783170,2160,2160,2160,2160,0
20230926,115200,233783170,2160,2160,2160,2160,4
20230926,115100,233774530,2155,2155,2155,2155,0
20230926,115000,233774530,2155,2155,2155,2155,16
20230926,114900,233740050,2160,2160,2160,2160,0
20230926,114800,233740050,2160,2160,2160,2160,0
20230926,114700,233740050,2160,2160,2160,2160,0
20230926,114600,233740050,2160,2160,2160,2160,0
20230926,114500,233740050,2160,2160,2160,2160,1
20230926,114400,233737890,2160,2160,2160,2160,1000
20230926,114300,231577890,2155,2155,2155,2155,0
20230926,114200,231577890,2155,2155,2155,2155,0
20230926,114100,231577890,2155,2155,2155,2155,0
20230926,114000,231577890,2155,2155,2155,2155,1000
20230926,113900,229422890,2160,2160,2160,2160,1
20230926,113800,229420730,2155,2155,2155,2155,10
20230926,113700,229399180,2160,2160,2160,2160,212
20230926,113600,228941260,2160,2160,2160,2160,370
20230926,113500,228142060,2160,2160,2160,2160,0
20230926,113400,228142060,2160,2160,2160,2160,1323
20230926,113300,225284380,2160,2160,2160,2160,623
20230926,113200,223938700,2165,2165,2165,2165,0
20230926,113100,223938700,2165,2165,2165,2165,0
20230926,113000,223938700,2165,2165,2165,2165,0
20230926,112900,223938700,2165,2165,2165,2165,0
20230926,112800,223938700,2165,2165,2165,2165,0
20230926,112700,223938700,2165,2165,2165,2165,0
20230926,112600,223938700,2165,2165,2165,2165,0
20230926,112500,223938700,2165,2165,2165,2165,0
20230926,112400,223938700,2165,2160,2165,2160,165
20230926,112300,223582275,2160,2165,2165,2160,1811
20230926,112200,219670165,2165,2165,2165,2165,500
20230926,112100,218587665,2170,2170,2170,2170,0
20230926,112000,218587665,2170,2170,2170,2170,3
20230926,111900,218581155,2170,2170,2170,2170,3
20230926,111800,218574645,2170,2170,2170,2170,20
20230926,111700,218531245,2170,2170,2170,2170,0
20230926,111600,218531245,2170,2170,2170,2170,0
20230926,111500,218531245,2170,2170,2170,2170,0
20230926,111400,218531245,2170,2170,2170,2170,0
20230926,111300,218531245,2170,2170,2170,2170,0
20230926,111200,218531245,2170,2170,2170,2170,0
20230926,111100,218531245,2170,2170,2170,2170,93
20230926,111000,218329435,2165,2165,2165,2165,0
20230926,110900,218329435,2165,2165,2165,2165,0
20230926,110800,218329435,2165,2165,2165,2165,0
20230926,110700,218329435,2165,2165,2165,2165,11
20230926,110600,218305620,2165,2165,2165,2165,6653
20230926,110500,203901875,2165,2165,2165,2165,1943
20230926,110400,199695280,2170,2170,2170,2170,508
20230926,110300,198592920,2170,2170,2170,2170,0
20230926,110200,198592920,2170,2170,2170,2170,0
20230926,110100,198592920,2170,2170,2170,2170,1
20230926,110000,198590750,2175,2175,2175,2175,300
20230926,105900,197938250,2175,2175,2175,2175,55
20230926,105800,197818625,2170,2170,2170,2170,616
20230926,105700,196481905,2170,2170,2170,2170,0
20230926,105600,196481905,2170,2170,2170,2170,0
20230926,105500,196481905,2170,2170,2170,2170,0
20230926,105400,196481905,2170,2165,2170,2165,10698
20230926,105300,173292245,2170,2170,2170,2170,0
20230926,105200,173292245,2170,2170,2170,2170,0
20230926,105100,173292245,2170,2170,2170,2170,0
20230926,105000,173292245,2170,2170,2170,2170,5
20230926,104900,173281395,2170,2170,2170,2170,0
20230926,104800,173281395,2170,2170,2170,2170,0
20230926,104700,173281395,2170,2170,2170,2170,2000
20230926,104600,168941395,2165,2165,2165,2165,253
20230926,104500,168393650,2170,2170,2170,2170,0
20230926,104400,168393650,2170,2170,2170,2165,1934
20230926,104300,164206530,2165,2170,2175,2165,2045
20230926,104200,159774095,2170,2170,2170,2170,1200
20230926,104100,157170095,2170,2170,2170,2170,0
20230926,104000,157170095,2170,2170,2170,2170,27
20230926,103900,157111505,2170,2170,2170,2170,0
20230926,103800,157111505,2170,2170,2170,2170,92
20230926,103700,156911865,2170,2170,2170,2170,1
20230926,103600,156909695,2170,2170,2170,2170,473
20230926,103500,155883285,2170,2170,2170,2170,534
20230926,103400,154724505,2165,2165,2165,2165,0
20230926,103300,154724505,2165,2165,2165,2165,0
20230926,103200,154724505,2165,2165,2165,2165,0
20230926,103100,154724505,2165,2165,2165,2165,35
20230926,103000,154648730,2175,2175,2175,2175,0
20230926,102900,154648730,2175,2175,2175,2175,2
20230926,102800,154644380,2170,2170,2170,2170,209
20230926,102700,154190850,2170,2170,2170,2170,0
20230926,102600,154190850,2170,2170,2170,2170,3
20230926,102500,154184340,2170,2170,2170,2160,3002
20230926,102400,147700000,2160,2160,2160,2160,300
20230926,102300,147052000,2170,2170,2170,2170,0
20230926,102200,147052000,2170,2170,2170,2170,1
20230926,102100,147049830,2160,2170,2170,2160,143
20230926,102000,146740250,2170,2170,2170,2170,0
20230926,101900,146740250,2170,2170,2170,2170,0
20230926,101800,146740250,2170,2170,2170,2170,14
20230926,101700,146709870,2170,2170,2170,2170,0
20230926,101600,146709870,2170,2170,2170,2170,0
20230926,101500,146709870,2170,2170,2170,2170,1
20230926,101400,146707700,2155,2155,2155,2155,0
20230926,101300,146707700,2155,2170,2170,2155,2884
20230926,101200,140467375,2175,2175,2175,2175,0
20230926,101100,140467375,2175,2175,2175,2175,0
20230926,101000,140467375,2175,2175,2175,2170,5
20230926,100900,140456510,2175,2175,2175,2175,500
20230926,100800,139369010,2175,2175,2175,2175,59
20230926,100700,139240685,2175,2175,2175,2175,0
20230926,100600,139240685,2175,2175,2175,2175,1000
20230926,100500,137065685,2175,2175,2175,2175,0
20230926,100400,137065685,2175,2175,2175,2175,0
20230926,100300,137065685,2175,2175,2175,2175,1500
20230926,100200,133803185,2175,2175,2175,2175,1000
20230926,100100,131628185,2175,2175,2175,2175,230
20230926,100000,131127935,2175,2175,2175,2175,127
20230926,095900,130851710,2175,2155,2175,2155,321
20230926,095800,130155535,2155,2170,2175,2155,1003
20230926,095700,127992515,2175,2160,2175,2155,1001
20230926,095600,125834340,2160,2160,2160,2160,40
20230926,095500,125747940,2175,2155,2175,2155,251
20230926,095400,125207015,2155,2165,2175,2145,8136
20230926,095300,107687765,2165,2175,2175,2165,14036
20230926,095200,77188085,2175,2175,2175,2175,400
20230926,095100,76318085,2175,2175,2175,2175,0
20230926,095000,76318085,2175,2175,2175,2175,0
20230926,094900,76318085,2175,2175,2175,2175,630
20230926,094800,74947835,2170,2170,2170,2170,0
20230926,094700,74947835,2170,2175,2175,2170,54
20230926,094600,74830650,2170,2180,2180,2170,6
20230926,094500,74817590,2175,2175,2175,2175,0
20230926,094400,74817590,2175,2175,2175,2175,0
20230926,094300,74817590,2175,2175,2175,2175,26
20230926,094200,74761040,2170,2170,2170,2170,0
20230926,094100,74761040,2170,2170,2170,2170,307
20230926,094000,74094850,2170,2185,2185,2170,3
20230926,093900,74088325,2175,2175,2180,2175,2995
20230926,093800,67568175,2175,2175,2175,2175,1521
20230926,093700,64260000,2185,2180,2185,2180,47
20230926,093600,64157530,2180,2180,2180,2180,103
20230926,093500,63932990,2180,2180,2185,2180,605
20230926,093400,62614085,2190,2190,2190,2190,0
20230926,093300,62614085,2190,2190,2190,2190,4
20230926,093200,62605325,2180,2180,2180,2180,301
20230926,093100,61949145,2175,2175,2175,2175,360
20230926,093000,61166145,2175,2170,2175,2170,2331
20230926,092900,56105975,2170,2170,2170,2170,0
20230926,092800,56105975,2170,2170,2170,2170,0
20230926,092700,56105975,2170,2175,2175,2170,3101
20230926,092600,49371840,2180,2180,2180,2180,304
20230926,092500,48709120,2180,2180,2180,2180,1600
20230926,092400,45221120,2180,2185,2185,2180,1500
20230926,092300,41949740,2185,2185,2185,2185,0
20230926,092200,41949740,2185,2185,2185,2185,0
20230926,092100,41949740,2185,2185,2185,2185,500
20230926,092000,40857240,2185,2185,2185,2185,0
20230926,091900,40857240,2185,2185,2185,2185,0
20230926,091800,40857240,2185,2195,2195,2185,2000
20230926,091700,36480975,2200,2200,2200,2200,8
20230926,091600,36463375,2200,2200,2200,2200,0
20230926,091500,36463375,2200,2200,2200,2200,0
20230926,091400,36463375,2200,2200,2200,2200,7042
20230926,091300,20970975,2200,2200,2200,2200,120
20230926,091200,20706975,2200,2200,2200,2195,1427
20230926,091100,17567850,2195,2195,2195,2195,0
20230926,091000,17567850,2195,2195,2195,2195,1311
20230926,090900,14690205,2200,2200,2200,2200,0
20230926,090800,14690205,2200,2200,2200,2200,0
20230926,090700,14690205,2200,2205,2205,2200,397
20230926,090600,13815570,2215,2215,2215,2215,0
20230926,090500,13815570,2215,2210,2215,2210,64
20230926,090400,13674125,2210,2205,2210,2205,3145
20230926,090300,6733700,2205,2205,2205,2205,5
20230926,090200,6722675,2205,2200,2205,2185,415
20230926,090100,5813430,2200,2200,2200,2200,210
20230926,090000,5351430,2190,2185,2190,2185,1189