KissMeData/033320/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191700,1220542200,3280,3280,3280,3280,34893
20240923,191600,1220542200,3280,3280,3280,3280,0
20240923,191500,1220542200,3280,3280,3280,3280,0
20240923,191400,1220542200,3280,3280,3280,3280,0
20240923,191300,1220542200,3280,3280,3280,3280,0
20240923,191200,1220542200,3280,3280,3280,3280,0
20240923,191100,1220542200,3280,3280,3280,3280,0
20240923,191000,1220542200,3280,3280,3280,3280,0
20240923,190900,1220542200,3280,3280,3280,3280,0
20240923,190800,1220542200,3280,3280,3280,3280,0
20240923,190700,1220542200,3280,3280,3280,3280,0
20240923,190600,1220542200,3280,3280,3280,3280,0
20240923,190500,1220542200,3280,3280,3280,3280,0
20240923,190400,1220542200,3280,3280,3280,3280,0
20240923,190300,1220542200,3280,3280,3280,3280,0
20240923,190200,1220542200,3280,3280,3280,3280,0
20240923,190100,1220542200,3280,3280,3280,3280,0
20240923,190000,1220542200,3280,3280,3280,3280,0
20240923,185900,1220542200,3280,3280,3280,3280,0
20240923,185800,1220542200,3280,3280,3280,3280,0
20240923,185700,1220542200,3280,3280,3280,3280,0
20240923,185600,1220542200,3280,3280,3280,3280,0
20240923,185500,1220542200,3280,3280,3280,3280,0
20240923,185400,1220542200,3280,3280,3280,3280,0
20240923,185300,1220542200,3280,3280,3280,3280,0
20240923,185200,1220542200,3280,3280,3280,3280,0
20240923,185100,1220542200,3280,3280,3280,3280,0
20240923,185000,1220542200,3280,3280,3280,3280,0
20240923,184900,1220542200,3280,3280,3280,3280,0
20240923,184800,1220542200,3280,3280,3280,3280,0
20240923,184700,1220542200,3280,3280,3280,3280,34893
20240923,184600,1220542200,3280,3280,3280,3280,0
20240923,184500,1220542200,3280,3280,3280,3280,0
20240923,184400,1220542200,3280,3280,3280,3280,0
20240923,184300,1220542200,3280,3280,3280,3280,0
20240923,184200,1220542200,3280,3280,3280,3280,0
20240923,184100,1220542200,3280,3280,3280,3280,0
20240923,184000,1220542200,3280,3280,3280,3280,0
20240923,183900,1220542200,3280,3280,3280,3280,0
20240923,183800,1220542200,3280,3280,3280,3280,0
20240923,183700,1220542200,3280,3280,3280,3280,0
20240923,183600,1220542200,3280,3280,3280,3280,0
20240923,183500,1220542200,3280,3280,3280,3280,0
20240923,183400,1220542200,3280,3280,3280,3280,0
20240923,183300,1220542200,3280,3280,3280,3280,0
20240923,183200,1220542200,3280,3280,3280,3280,0
20240923,183100,1220542200,3280,3280,3280,3280,0
20240923,183000,1220542200,3280,3280,3280,3280,0
20240923,182900,1220542200,3280,3280,3280,3280,0
20240923,182800,1220542200,3280,3280,3280,3280,0
20240923,182700,1220542200,3280,3280,3280,3280,0
20240923,182600,1220542200,3280,3280,3280,3280,0
20240923,182500,1220542200,3280,3280,3280,3280,0
20240923,182400,1220542200,3280,3280,3280,3280,0
20240923,182300,1220542200,3280,3280,3280,3280,0
20240923,182200,1220542200,3280,3280,3280,3280,0
20240923,182100,1220542200,3280,3280,3280,3280,0
20240923,182000,1220542200,3280,3280,3280,3280,0
20240923,181900,1220542200,3280,3280,3280,3280,0
20240923,181800,1220542200,3280,3280,3280,3280,0
20240923,181700,1220542200,3280,3280,3280,3280,34893
20240923,181600,1220542200,3280,3280,3280,3280,0
20240923,181500,1220542200,3280,3280,3280,3280,0
20240923,181400,1220542200,3280,3280,3280,3280,0
20240923,181300,1220542200,3280,3280,3280,3280,0
20240923,181200,1220542200,3280,3280,3280,3280,0
20240923,181100,1220542200,3280,3280,3280,3280,0
20240923,181000,1220542200,3280,3280,3280,3280,0
20240923,180900,1220542200,3280,3280,3280,3280,0
20240923,180800,1220542200,3280,3280,3280,3280,0
20240923,180700,1220542200,3280,3280,3280,3280,0
20240923,180600,1220542200,3280,3280,3280,3280,0
20240923,180500,1220542200,3280,3280,3280,3280,0
20240923,180400,1220542200,3280,3280,3280,3280,0
20240923,180300,1220542200,3280,3280,3280,3280,0
20240923,180200,1220542200,3280,3280,3280,3280,0
20240923,180100,1220542200,3280,3280,3280,3280,0
20240923,180000,1220542200,3280,3280,3280,3280,0
20240923,175900,1220542200,3280,3280,3280,3280,0
20240923,175800,1220542200,3280,3280,3280,3280,0
20240923,175700,1220542200,3280,3280,3280,3280,0
20240923,175600,1220542200,3280,3280,3280,3280,0
20240923,175500,1220542200,3280,3280,3280,3280,0
20240923,175400,1220542200,3280,3280,3280,3280,0
20240923,175300,1220542200,3280,3280,3280,3280,0
20240923,175200,1220542200,3280,3280,3280,3280,0
20240923,175100,1220542200,3280,3280,3280,3280,0
20240923,175000,1220542200,3280,3280,3280,3280,0
20240923,174900,1220542200,3280,3280,3280,3280,0
20240923,174800,1220542200,3280,3280,3280,3280,0
20240923,174700,1220542200,3280,3280,3280,3280,34893
20240923,174600,1220542200,3280,3280,3280,3280,0
20240923,174500,1220542200,3280,3280,3280,3280,0
20240923,174400,1220542200,3280,3280,3280,3280,0
20240923,174300,1220542200,3280,3280,3280,3280,0
20240923,174200,1220542200,3280,3280,3280,3280,0
20240923,174100,1220542200,3280,3280,3280,3280,0
20240923,174000,1220542200,3280,3280,3280,3280,0
20240923,173900,1220542200,3280,3280,3280,3280,0
20240923,173800,1220542200,3280,3280,3280,3280,0
20240923,173700,1220542200,3280,3280,3280,3280,0
20240923,173600,1220542200,3280,3280,3280,3280,0
20240923,173500,1220542200,3280,3280,3280,3280,0
20240923,173400,1220542200,3280,3280,3280,3280,0
20240923,173300,1220542200,3280,3280,3280,3280,0
20240923,173200,1220542200,3280,3280,3280,3280,0
20240923,173100,1220542200,3280,3280,3280,3280,0
20240923,173000,1220542200,3280,3280,3280,3280,0
20240923,172900,1220542200,3280,3280,3280,3280,0
20240923,172800,1220542200,3280,3280,3280,3280,0
20240923,172700,1220542200,3280,3280,3280,3280,0
20240923,172600,1220542200,3280,3280,3280,3280,0
20240923,172500,1220542200,3280,3280,3280,3280,0
20240923,172400,1220542200,3280,3280,3280,3280,0
20240923,172300,1220542200,3280,3280,3280,3280,0
20240923,172200,1220542200,3280,3280,3280,3280,0
20240923,172100,1220542200,3280,3280,3280,3280,0
20240923,172000,1220542200,3280,3280,3280,3280,0
20240923,171900,1220542200,3280,3280,3280,3280,0
20240923,171800,1220542200,3280,3280,3280,3280,0
20240923,171700,1220542200,3280,3280,3280,3280,34893
20240923,171600,1220542200,3280,3280,3280,3280,0
20240923,171500,1220542200,3280,3280,3280,3280,0
20240923,171400,1220542200,3280,3280,3280,3280,0
20240923,171300,1220542200,3280,3280,3280,3280,0
20240923,171200,1220542200,3280,3280,3280,3280,0
20240923,171100,1220542200,3280,3280,3280,3280,0
20240923,171000,1220542200,3280,3280,3280,3280,0
20240923,170900,1220542200,3280,3280,3280,3280,0
20240923,170800,1220542200,3280,3280,3280,3280,0
20240923,170700,1220542200,3280,3280,3280,3280,0
20240923,170600,1220542200,3280,3280,3280,3280,0
20240923,170500,1220542200,3280,3280,3280,3280,0
20240923,170400,1220542200,3280,3280,3280,3280,0
20240923,170300,1220542200,3280,3280,3280,3280,0
20240923,170200,1220542200,3280,3280,3280,3280,0
20240923,170100,1220542200,3280,3280,3280,3280,0
20240923,170000,1220542200,3280,3280,3280,3280,0
20240923,165900,1220542200,3280,3280,3280,3280,0
20240923,165800,1220542200,3280,3280,3280,3280,0
20240923,165700,1220542200,3280,3280,3280,3280,0
20240923,165600,1220542200,3280,3280,3280,3280,0
20240923,165500,1220542200,3280,3280,3280,3280,0
20240923,165400,1220542200,3280,3280,3280,3280,0
20240923,165300,1220542200,3280,3280,3280,3280,0
20240923,165200,1220542200,3280,3280,3280,3280,0
20240923,165100,1220542200,3280,3280,3280,3280,0
20240923,165000,1220542200,3280,3280,3280,3280,0
20240923,164900,1220542200,3280,3280,3280,3280,0
20240923,164800,1220542200,3280,3280,3280,3280,0
20240923,164700,1220542200,3280,3280,3280,3280,34893
20240923,164600,1220542200,3280,3280,3280,3280,0
20240923,164500,1220542200,3280,3280,3280,3280,0
20240923,164400,1220542200,3280,3280,3280,3280,0
20240923,164300,1220542200,3280,3280,3280,3280,0
20240923,164200,1220542200,3280,3280,3280,3280,0
20240923,164100,1220542200,3280,3280,3280,3280,0
20240923,164000,1220542200,3280,3280,3280,3280,0
20240923,163900,1220542200,3280,3280,3280,3280,0
20240923,163800,1220542200,3280,3280,3280,3280,0
20240923,163700,1220542200,3280,3280,3280,3280,0
20240923,163600,1220542200,3280,3280,3280,3280,0
20240923,163500,1220542200,3280,3280,3280,3280,0
20240923,163400,1220542200,3280,3280,3280,3280,0
20240923,163300,1220542200,3280,3280,3280,3280,0
20240923,163200,1220542200,3280,3280,3280,3280,0
20240923,163100,1220542200,3280,3280,3280,3280,0
20240923,163000,1220542200,3280,3280,3280,3280,0
20240923,162900,1220542200,3280,3280,3280,3280,0
20240923,162800,1220542200,3280,3280,3280,3280,0
20240923,162700,1220542200,3280,3280,3280,3280,0
20240923,162600,1220542200,3280,3280,3280,3280,0
20240923,162500,1220542200,3280,3280,3280,3280,0
20240923,162400,1220542200,3280,3280,3280,3280,0
20240923,162300,1220542200,3280,3280,3280,3280,0
20240923,162200,1220542200,3280,3280,3280,3280,0
20240923,162100,1220542200,3280,3280,3280,3280,0
20240923,162000,1220542200,3280,3280,3280,3280,0
20240923,161900,1220542200,3280,3280,3280,3280,0
20240923,161800,1220542200,3280,3280,3280,3280,0
20240923,161700,1220542200,3280,3280,3280,3280,34893
20240923,161600,1220542200,3280,3280,3280,3280,0
20240923,161500,1220542200,3280,3280,3280,3280,0
20240923,161400,1220542200,3280,3280,3280,3280,0
20240923,161300,1220542200,3280,3280,3280,3280,0
20240923,161200,1220542200,3280,3280,3280,3280,0
20240923,161100,1220542200,3280,3280,3280,3280,0
20240923,161000,1220542200,3280,3280,3280,3280,0
20240923,160900,1220542200,3280,3280,3280,3280,0
20240923,160800,1220542200,3280,3280,3280,3280,0
20240923,160700,1220542200,3280,3280,3280,3280,0
20240923,160600,1220542200,3280,3280,3280,3280,0
20240923,160500,1220542200,3280,3280,3280,3280,0
20240923,160400,1220542200,3280,3280,3280,3280,0
20240923,160300,1220542200,3280,3280,3280,3280,0
20240923,160200,1220542200,3280,3280,3280,3280,0
20240923,160100,1220542200,3280,3280,3280,3280,0
20240923,160000,1220542200,3280,3280,3280,3280,0
20240923,155900,1220542200,3280,3280,3280,3280,0
20240923,155800,1220542200,3280,3280,3280,3280,0
20240923,155700,1220542200,3280,3280,3280,3280,0
20240923,155600,1220542200,3280,3280,3280,3280,0
20240923,155500,1220542200,3280,3280,3280,3280,0
20240923,155400,1220542200,3280,3280,3280,3280,0
20240923,155300,1220542200,3280,3280,3280,3280,0
20240923,155200,1220542200,3280,3280,3280,3280,0
20240923,155100,1220542200,3280,3280,3280,3280,0
20240923,155000,1220542200,3280,3280,3280,3280,0
20240923,154900,1220542200,3280,3280,3280,3280,0
20240923,154800,1220542200,3280,3280,3280,3280,0
20240923,154700,1220542200,3280,3280,3280,3280,34893
20240923,154600,1220542200,3280,3280,3280,3280,0
20240923,154500,1220542200,3280,3280,3280,3280,0
20240923,154400,1220542200,3280,3280,3280,3280,0
20240923,154300,1220542200,3280,3280,3280,3280,0
20240923,154200,1220542200,3280,3280,3280,3280,0
20240923,154100,1220542200,3280,3280,3280,3280,0
20240923,154000,1220542200,3280,3280,3280,3280,0
20240923,153900,1220542200,3280,3280,3280,3280,0
20240923,153800,1220542200,3280,3280,3280,3280,0
20240923,153700,1220542200,3280,3280,3280,3280,0
20240923,153600,1220542200,3280,3280,3280,3280,0
20240923,153500,1220542200,3280,3280,3280,3280,0
20240923,153400,1220542200,3280,3280,3280,3280,0
20240923,153300,1220542200,3280,3280,3280,3280,0
20240923,153200,1220542200,3280,3280,3280,3280,0
20240923,153100,1220542200,3280,3280,3280,3280,0
20240923,153000,1220542200,3280,3280,3280,3280,34893
20240923,152900,1106093160,3300,3300,3300,3300,0
20240923,152800,1106093160,3300,3300,3300,3300,0
20240923,152700,1106093160,3300,3300,3300,3300,0
20240923,152600,1106093160,3300,3300,3300,3300,0
20240923,152500,1106093160,3300,3300,3300,3300,0
20240923,152400,1106093160,3300,3300,3300,3300,0
20240923,152300,1106093160,3300,3300,3300,3300,0
20240923,152200,1106093160,3300,3300,3300,3300,0
20240923,152100,1106093160,3300,3300,3300,3300,0
20240923,152000,1106093160,3300,3300,3300,3300,0
20240923,151900,1106093160,3300,3325,3325,3300,5777
20240923,151800,1086987895,3320,3330,3330,3310,1259
20240923,151700,1082814735,3330,3330,3330,3330,60
20240923,151600,1082614935,3330,3330,3330,3330,100
20240923,151500,1082281935,3330,3310,3330,3305,1959
20240923,151400,1075802385,3310,3310,3310,3305,758
20240923,151300,1073294200,3305,3320,3320,3305,7237
20240923,151200,1049333610,3320,3325,3330,3320,3006
20240923,151100,1039345200,3325,3335,3335,3325,736
20240923,151000,1036897720,3330,3335,3335,3325,3528
20240923,150900,1025148280,3340,3340,3340,3340,100
20240923,150800,1024814280,3340,3340,3340,3340,113
20240923,150700,1024436860,3340,3340,3340,3340,10
20240923,150600,1024403460,3340,3335,3340,3330,369
20240923,150500,1023174655,3330,3340,3340,3330,1351
20240923,150400,1018670555,3340,3345,3350,3340,1174
20240923,150300,1014749095,3345,3335,3345,3335,710
20240923,150200,1012376740,3335,3340,3340,3335,109
20240923,150100,1012012725,3330,3330,3330,3330,0
20240923,150000,1012012725,3330,3330,3335,3330,2903
20240923,145900,1002345200,3330,3335,3335,3330,917
20240923,145800,999288620,3330,3335,3335,3330,18
20240923,145700,999228665,3335,3335,3335,3330,1117
20240923,145600,995509010,3335,3335,3335,3325,973
20240923,145500,992265715,3320,3355,3365,3310,17021
20240923,145400,935409225,3360,3360,3360,3360,910
20240923,145300,932351625,3365,3365,3370,3365,647
20240923,145200,930174430,3370,3370,3370,3370,23
20240923,145100,930096920,3370,3370,3370,3370,407
20240923,145000,928725330,3375,3370,3375,3370,274
20240923,144900,927801945,3370,3380,3380,3370,167
20240923,144800,927239140,3380,3370,3380,3370,3
20240923,144700,927229020,3370,3370,3370,3370,0
20240923,144600,927229020,3370,3370,3370,3370,500
20240923,144500,925544020,3370,3370,3375,3370,548
20240923,144400,923697255,3370,3370,3370,3370,0
20240923,144300,923697255,3370,3370,3370,3370,30
20240923,144200,923596155,3370,3375,3375,3370,2439
20240923,144100,915376710,3370,3375,3375,3370,1707
20240923,144000,909622515,3375,3375,3375,3375,59
20240923,143900,909423390,3375,3375,3375,3375,0
20240923,143800,909423390,3375,3375,3375,3375,2
20240923,143700,909416640,3375,3375,3375,3375,220
20240923,143600,908674140,3370,3370,3370,3370,5
20240923,143500,908657290,3365,3365,3365,3365,1
20240923,143400,908653925,3375,3375,3375,3375,2
20240923,143300,908647175,3365,3370,3370,3365,80
20240923,143200,908377735,3375,3375,3375,3375,0
20240923,143100,908377735,3375,3375,3375,3375,30
20240923,143000,908276485,3380,3380,3380,3380,0
20240923,142900,908276485,3380,3380,3380,3380,100
20240923,142800,907938485,3370,3370,3370,3370,0
20240923,142700,907938485,3370,3370,3370,3370,1
20240923,142600,907935115,3365,3365,3365,3365,0
20240923,142500,907935115,3365,3365,3365,3365,0
20240923,142400,907935115,3365,3365,3365,3365,310
20240923,142300,906891965,3365,3370,3370,3360,4079
20240923,142200,893172535,3365,3365,3365,3365,0
20240923,142100,893172535,3365,3365,3365,3365,0
20240923,142000,893172535,3365,3375,3375,3365,390
20240923,141900,891859990,3380,3380,3380,3380,0
20240923,141800,891859990,3380,3380,3380,3380,3
20240923,141700,891849850,3385,3385,3385,3385,0
20240923,141600,891849850,3385,3365,3385,3365,16
20240923,141500,891795940,3365,3370,3370,3365,5469
20240923,141400,873375195,3370,3370,3370,3370,200
20240923,141300,872701195,3370,3375,3375,3370,986
20240923,141200,869377025,3375,3375,3375,3375,1
20240923,141100,869373650,3375,3375,3375,3375,0
20240923,141000,869373650,3375,3375,3375,3375,1000
20240923,140900,865998650,3375,3375,3375,3375,0
20240923,140800,865998650,3375,3380,3380,3375,1410
20240923,140700,861238430,3375,3390,3390,3375,2020
20240923,140600,854413975,3390,3390,3390,3390,10
20240923,140500,854380075,3405,3405,3405,3405,0
20240923,140400,854380075,3405,3405,3405,3405,1
20240923,140300,854376670,3400,3400,3400,3400,0
20240923,140200,854376670,3400,3400,3400,3400,200
20240923,140100,853696670,3400,3395,3400,3395,645
20240923,140000,851504670,3395,3400,3400,3395,378
20240923,135900,850220535,3400,3395,3400,3395,90
20240923,135800,849914550,3400,3380,3400,3380,5047
20240923,135700,832808130,3375,3375,3375,3375,0
20240923,135600,832808130,3375,3375,3375,3375,0
20240923,135500,832808130,3375,3375,3375,3375,0
20240923,135400,832808130,3375,3380,3380,3375,130
20240923,135300,832368880,3380,3380,3380,3380,21
20240923,135200,832297900,3380,3375,3380,3375,2
20240923,135100,832291145,3370,3370,3370,3370,0
20240923,135000,832291145,3370,3370,3370,3370,95
20240923,134900,831970995,3370,3370,3370,3370,350
20240923,134800,830791495,3370,3370,3370,3370,100
20240923,134700,830454495,3370,3380,3380,3370,406
20240923,134600,829086015,3380,3370,3380,3370,13
20240923,134500,829042165,3380,3380,3380,3380,1378
20240923,134400,824384525,3380,3370,3380,3365,5556
20240923,134300,805614780,3365,3380,3385,3365,3129
20240923,134200,795069930,3375,3385,3385,3375,14065
20240923,134100,747537935,3385,3385,3385,3385,58
20240923,134000,747341605,3390,3390,3395,3390,606
20240923,133900,745287235,3390,3390,3390,3390,0
20240923,133800,745287235,3390,3390,3390,3390,0
20240923,133700,745287235,3390,3390,3390,3390,0
20240923,133600,745287235,3390,3390,3390,3390,0
20240923,133500,745287235,3390,3390,3390,3390,1420
20240923,133400,740473435,3390,3390,3390,3390,1
20240923,133300,740470045,3390,3390,3390,3390,0
20240923,133200,740470045,3390,3390,3390,3390,0
20240923,133100,740470045,3390,3395,3395,3390,238
20240923,133000,739662140,3395,3395,3395,3395,26
20240923,132900,739573870,3395,3395,3395,3395,0
20240923,132800,739573870,3395,3395,3395,3395,0
20240923,132700,739573870,3395,3395,3395,3395,0
20240923,132600,739573870,3395,3395,3395,3395,100
20240923,132500,739234370,3395,3395,3395,3395,20
20240923,132400,739166470,3395,3395,3395,3395,0
20240923,132300,739166470,3395,3390,3395,3390,515
20240923,132200,737420570,3390,3390,3400,3390,103
20240923,132100,737070600,3390,3390,3390,3390,51
20240923,132000,736897710,3390,3395,3395,3390,189
20240923,131900,736256750,3395,3395,3395,3395,0
20240923,131800,736256750,3395,3395,3395,3395,0
20240923,131700,736256750,3395,3395,3395,3395,47
20240923,131600,736097185,3400,3400,3400,3400,0
20240923,131500,736097185,3400,3400,3400,3400,3
20240923,131400,736086985,3400,3400,3400,3400,0
20240923,131300,736086985,3400,3400,3400,3400,80
20240923,131200,735814985,3400,3400,3400,3400,417
20240923,131100,734397185,3400,3400,3400,3400,0
20240923,131000,734397185,3400,3400,3400,3400,0
20240923,130900,734397185,3400,3400,3400,3400,500
20240923,130800,732697185,3405,3405,3405,3405,0
20240923,130700,732697185,3405,3405,3405,3405,1
20240923,130600,732693780,3395,3405,3405,3395,11
20240923,130500,732656335,3405,3405,3405,3405,1
20240923,130400,732652930,3405,3390,3405,3390,2
20240923,130300,732646135,3405,3405,3405,3405,0
20240923,130200,732646135,3405,3405,3405,3405,0
20240923,130100,732646135,3405,3405,3405,3405,0
20240923,130000,732646135,3405,3405,3405,3405,0
20240923,125900,732646135,3405,3405,3405,3405,0
20240923,125800,732646135,3405,3390,3405,3390,208
20240923,125700,731940145,3390,3390,3390,3390,0
20240923,125600,731940145,3390,3395,3395,3390,3305
20240923,125500,720731815,3410,3410,3410,3410,0
20240923,125400,720731815,3410,3410,3410,3410,0
20240923,125300,720731815,3410,3405,3410,3405,101
20240923,125200,720387905,3410,3410,3410,3410,0
20240923,125100,720387905,3410,3410,3410,3410,0
20240923,125000,720387905,3410,3395,3410,3395,924
20240923,124900,717238640,3395,3395,3400,3395,759
20240923,124800,714661825,3395,3395,3395,3395,1000
20240923,124700,711266825,3400,3400,3400,3400,51
20240923,124600,711093425,3400,3400,3400,3400,447
20240923,124500,709573625,3400,3400,3400,3400,0
20240923,124400,709573625,3400,3400,3400,3400,0
20240923,124300,709573625,3400,3400,3400,3400,1
20240923,124200,709570225,3400,3400,3400,3400,347
20240923,124100,708390425,3400,3400,3400,3400,653
20240923,124000,706170225,3400,3400,3400,3400,0
20240923,123900,706170225,3400,3400,3400,3400,0
20240923,123800,706170225,3400,3400,3400,3400,4
20240923,123700,706156625,3410,3410,3410,3410,0
20240923,123600,706156625,3410,3410,3410,3410,0
20240923,123500,706156625,3410,3410,3410,3410,879
20240923,123400,703159235,3410,3410,3410,3410,0
20240923,123300,703159235,3410,3410,3410,3410,0
20240923,123200,703159235,3410,3410,3410,3410,0
20240923,123100,703159235,3410,3410,3410,3410,100
20240923,123000,702818235,3410,3410,3410,3410,0
20240923,122900,702818235,3410,3415,3415,3405,697
20240923,122800,700443190,3415,3415,3415,3415,2750
20240923,122700,691051940,3415,3415,3415,3415,1171
20240923,122600,687052975,3415,3410,3415,3410,3000
20240923,122500,676809155,3400,3400,3400,3400,1
20240923,122400,676805755,3400,3400,3400,3400,701
20240923,122300,674422355,3410,3420,3420,3410,29
20240923,122200,674323315,3420,3420,3420,3420,0
20240923,122100,674323315,3420,3420,3420,3420,0
20240923,122000,674323315,3420,3420,3420,3420,22
20240923,121900,674248075,3415,3415,3415,3415,1
20240923,121800,674244660,3415,3415,3415,3415,672
20240923,121700,671949780,3415,3415,3415,3415,13
20240923,121600,671905385,3415,3415,3415,3415,0
20240923,121500,671905385,3415,3415,3415,3415,1717
20240923,121400,666041830,3410,3410,3410,3410,2
20240923,121300,666035010,3410,3405,3410,3405,478
20240923,121200,664405365,3405,3405,3405,3405,146
20240923,121100,663908235,3400,3400,3400,3400,409
20240923,121000,662517635,3400,3400,3400,3400,111
20240923,120900,662140235,3400,3400,3400,3400,550
20240923,120800,660270235,3400,3395,3400,3390,1260
20240923,120700,655991335,3390,3390,3390,3390,0
20240923,120600,655991335,3390,3390,3390,3390,0
20240923,120500,655991335,3390,3390,3390,3390,0
20240923,120400,655991335,3390,3390,3390,3390,1589
20240923,120300,650604625,3390,3390,3390,3390,6
20240923,120200,650584285,3410,3410,3410,3410,15
20240923,120100,650533135,3410,3410,3410,3410,334
20240923,120000,649394195,3390,3390,3390,3390,0
20240923,115900,649394195,3390,3395,3395,3390,200
20240923,115800,648715780,3395,3395,3395,3395,0
20240923,115700,648715780,3395,3395,3395,3395,0
20240923,115600,648715780,3395,3395,3395,3395,1
20240923,115500,648712385,3395,3395,3395,3395,0
20240923,115400,648712385,3395,3395,3395,3395,0
20240923,115300,648712385,3395,3395,3395,3395,0
20240923,115200,648712385,3395,3395,3395,3395,2
20240923,115100,648705595,3410,3410,3410,3410,114
20240923,115000,648316855,3410,3405,3410,3405,5
20240923,114900,648299820,3405,3405,3405,3400,1140
20240923,114800,644423670,3405,3405,3405,3405,0
20240923,114700,644423670,3405,3400,3405,3400,3938
20240923,114600,631034230,3400,3400,3400,3395,895
20240923,114500,627991285,3405,3405,3405,3405,32
20240923,114400,627882325,3400,3400,3400,3400,0
20240923,114300,627882325,3400,3400,3400,3400,99
20240923,114200,627545725,3400,3400,3400,3400,0
20240923,114100,627545725,3400,3400,3400,3400,0
20240923,114000,627545725,3400,3400,3400,3400,0
20240923,113900,627545725,3400,3400,3400,3400,20
20240923,113800,627477725,3400,3400,3400,3400,0
20240923,113700,627477725,3400,3410,3410,3400,31
20240923,113600,627372165,3410,3390,3410,3390,3
20240923,113500,627361955,3395,3395,3395,3395,282
20240923,113400,626404565,3400,3400,3400,3400,468
20240923,113300,624813365,3400,3400,3400,3400,20
20240923,113200,624745365,3405,3405,3405,3405,820
20240923,113100,621953265,3405,3400,3405,3400,653
20240923,113000,619730300,3400,3395,3400,3395,63
20240923,112900,619516300,3395,3395,3395,3395,0
20240923,112800,619516300,3395,3395,3395,3395,0
20240923,112700,619516300,3395,3395,3395,3395,0
20240923,112600,619516300,3395,3395,3395,3395,368
20240923,112500,618266940,3395,3395,3395,3395,10
20240923,112400,618232990,3390,3395,3395,3390,1100
20240923,112300,614502370,3390,3390,3390,3390,0
20240923,112200,614502370,3390,3390,3390,3390,252
20240923,112100,613648090,3390,3390,3390,3390,0
20240923,112000,613648090,3390,3390,3390,3390,100
20240923,111900,613309090,3390,3390,3390,3390,0
20240923,111800,613309090,3390,3405,3405,3390,384
20240923,111700,612007315,3390,3390,3390,3390,42
20240923,111600,611864935,3395,3400,3400,3395,185
20240923,111500,611236845,3400,3400,3400,3400,98
20240923,111400,610903645,3395,3395,3395,3395,430
20240923,111300,609443795,3400,3400,3400,3395,55
20240923,111200,609256845,3395,3395,3395,3395,0
20240923,111100,609256845,3395,3395,3395,3395,0
20240923,111000,609256845,3395,3395,3395,3395,0
20240923,110900,609256845,3395,3395,3395,3395,375
20240923,110800,607983720,3395,3395,3395,3395,0
20240923,110700,607983720,3395,3395,3395,3395,4
20240923,110600,607970140,3390,3395,3395,3390,7
20240923,110500,607946400,3390,3390,3390,3390,230
20240923,110400,607166700,3390,3390,3390,3390,0
20240923,110300,607166700,3390,3390,3390,3390,100
20240923,110200,606827700,3390,3390,3390,3390,432
20240923,110100,605363220,3390,3390,3390,3390,127
20240923,110000,604932690,3390,3390,3390,3390,0
20240923,105900,604932690,3390,3390,3390,3390,29
20240923,105800,604834380,3395,3395,3395,3395,61
20240923,105700,604627285,3395,3395,3395,3395,87
20240923,105600,604331920,3395,3395,3395,3395,20
20240923,105500,604264020,3390,3390,3390,3390,37
20240923,105400,604138590,3385,3385,3385,3385,0
20240923,105300,604138590,3385,3390,3390,3385,81
20240923,105200,603864025,3385,3390,3390,3385,1016
20240923,105100,600421120,3400,3400,3400,3400,0
20240923,105000,600421120,3400,3390,3400,3390,108
20240923,104900,600054980,3390,3390,3390,3390,300
20240923,104800,599037980,3390,3390,3390,3390,164
20240923,104700,598482020,3390,3390,3390,3390,287
20240923,104600,597509090,3390,3400,3400,3390,1440
20240923,104500,592627230,3400,3395,3400,3395,40
20240923,104400,592491410,3395,3395,3395,3395,130
20240923,104300,592050060,3395,3395,3395,3395,1190
20240923,104200,588010010,3395,3395,3395,3395,346
20240923,104100,586835340,3395,3395,3395,3395,0
20240923,104000,586835340,3395,3395,3395,3395,5
20240923,103900,586818365,3390,3395,3395,3390,219
20240923,103800,586075705,3395,3400,3400,3395,1173
20240923,103700,582091410,3400,3400,3400,3400,175
20240923,103600,581496410,3400,3400,3400,3400,1188
20240923,103500,577457210,3400,3400,3400,3400,1489
20240923,103400,572394610,3405,3405,3405,3405,1167
20240923,103300,568420975,3405,3405,3405,3405,1
20240923,103200,568417570,3405,3405,3405,3405,551
20240923,103100,566541415,3420,3410,3420,3410,660
20240923,103000,564284685,3410,3410,3420,3410,512
20240923,102900,562538475,3410,3410,3410,3410,19
20240923,102800,562473685,3420,3420,3420,3420,49
20240923,102700,562306105,3420,3410,3420,3405,147
20240923,102600,561804670,3415,3415,3415,3415,2081
20240923,102500,554698055,3425,3415,3430,3415,13
20240923,102400,554653615,3440,3415,3440,3415,413
20240923,102300,553234630,3415,3405,3415,3405,725
20240923,102200,550760430,3405,3395,3405,3395,79
20240923,102100,550492035,3400,3400,3400,3400,89
20240923,102000,550189435,3395,3395,3395,3395,651
20240923,101900,547979290,3395,3400,3400,3395,1790
20240923,101800,541900360,3400,3405,3405,3400,194
20240923,101700,541240755,3405,3405,3405,3405,2930
20240923,101600,531264105,3405,3420,3420,3405,4213
20240923,101500,516880840,3420,3430,3430,3420,2962
20240923,101400,506740460,3440,3430,3440,3430,55
20240923,101300,506551725,3430,3430,3430,3425,59
20240923,101200,506349610,3430,3430,3430,3430,1
20240923,101100,506346180,3425,3430,3430,3425,2988
20240923,101000,496097500,3430,3430,3430,3430,1001
20240923,100900,492664070,3440,3450,3450,3440,285
20240923,100800,491682940,3450,3445,3450,3440,4120
20240923,100700,477484800,3445,3440,3445,3430,1651
20240923,100600,471804795,3440,3445,3445,3435,1123
20240923,100500,467946665,3440,3440,3440,3435,933
20240923,100400,464740145,3440,3450,3450,3440,6268
20240923,100300,443158615,3450,3440,3450,3440,5951
20240923,100200,422659755,3435,3420,3435,3420,823
20240923,100100,419837985,3420,3420,3420,3420,1
20240923,100000,419834565,3430,3425,3430,3420,112
20240923,095900,419450970,3425,3430,3430,3425,150
20240923,095800,418937215,3430,3425,3430,3425,1057
20240923,095700,415314465,3425,3420,3425,3420,311
20240923,095600,414250790,3430,3420,3430,3420,1160
20240923,095500,410274640,3420,3430,3430,3420,4563
20240923,095400,394623750,3435,3430,3440,3430,977
20240923,095300,391266750,3435,3415,3435,3415,1081
20240923,095200,387565805,3405,3415,3415,3405,215
20240923,095100,386832465,3415,3425,3425,3415,1093
20240923,095000,383095230,3430,3425,3430,3425,610
20240923,094900,381005835,3420,3415,3420,3415,238
20240923,094800,380191930,3410,3410,3415,3410,1472
20240923,094700,375170950,3410,3420,3425,3410,1412
20240923,094600,370348815,3415,3430,3430,3415,1360
20240923,094500,365698090,3430,3420,3430,3415,3310
20240923,094400,354359845,3420,3425,3430,3420,4010
20240923,094300,340638900,3430,3425,3445,3420,10436
20240923,094200,304805355,3425,3405,3425,3405,2341
20240923,094100,296814290,3405,3405,3410,3405,918
20240923,094000,293687940,3405,3405,3405,3395,856
20240923,093900,290777990,3405,3390,3410,3390,2038
20240923,093800,283857050,3390,3375,3390,3370,1511
20240923,093700,278764475,3395,3375,3395,3375,503
20240923,093600,277061225,3375,3375,3375,3375,484
20240923,093500,275427725,3370,3375,3375,3370,2804
20240923,093400,265975620,3375,3375,3375,3375,502
20240923,093300,264281370,3390,3375,3390,3375,1883
20240923,093200,257926230,3370,3370,3370,3370,101
20240923,093100,257585860,3375,3380,3395,3375,3229
20240923,093000,246647340,3380,3380,3380,3380,31
20240923,092900,246542560,3380,3400,3405,3380,3494
20240923,092800,234722415,3405,3375,3405,3375,1110
20240923,092700,230950785,3395,3375,3395,3370,949
20240923,092600,227745020,3390,3395,3395,3375,171
20240923,092500,227167805,3380,3385,3385,3380,1035
20240923,092400,223665405,3390,3395,3395,3390,1869
20240923,092300,217324045,3395,3395,3400,3385,1406
20240923,092200,212546015,3385,3410,3410,3385,190
20240923,092100,211902755,3410,3390,3415,3380,1744
20240923,092000,205986485,3385,3385,3395,3385,1330
20240923,091900,201477025,3400,3375,3400,3375,2215
20240923,091800,193989665,3375,3370,3375,3370,1122
20240923,091700,190208465,3375,3375,3375,3375,216
20240923,091600,189479465,3360,3370,3375,3360,3098
20240923,091500,179060890,3370,3365,3370,3360,41
20240923,091400,178922870,3360,3365,3375,3350,2855
20240923,091300,169338585,3350,3365,3385,3350,7606
20240923,091200,143818505,3385,3355,3385,3355,1391
20240923,091100,139150640,3360,3375,3380,3355,1427
20240923,091000,134358870,3375,3365,3375,3360,2821
20240923,090900,124877385,3365,3380,3380,3350,6055
20240923,090800,104502410,3375,3380,3390,3375,7449
20240923,090700,79341145,3385,3395,3395,3380,2166
20240923,090600,72008655,3405,3400,3405,3390,1085
20240923,090500,68314775,3400,3415,3415,3395,1819
20240923,090400,62130560,3415,3405,3450,3405,7017
20240923,090300,38071800,3405,3380,3405,3370,4674
20240923,090200,22237515,3380,3375,3385,3370,496
20240923,090100,20563760,3375,3390,3390,3375,689
20240923,090000,18230575,3390,3365,3390,3365,5416