KissMeData/083790/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195700,244012735,2310,2310,2310,2310,2700
20240923,195600,244012735,2310,2310,2310,2310,0
20240923,195500,244012735,2310,2310,2310,2310,0
20240923,195400,244012735,2310,2310,2310,2310,0
20240923,195300,244012735,2310,2310,2310,2310,0
20240923,195200,244012735,2310,2310,2310,2310,0
20240923,195100,244012735,2310,2310,2310,2310,0
20240923,195000,244012735,2310,2310,2310,2310,0
20240923,194900,244012735,2310,2310,2310,2310,0
20240923,194800,244012735,2310,2310,2310,2310,0
20240923,194700,244012735,2310,2310,2310,2310,0
20240923,194600,244012735,2310,2310,2310,2310,0
20240923,194500,244012735,2310,2310,2310,2310,0
20240923,194400,244012735,2310,2310,2310,2310,0
20240923,194300,244012735,2310,2310,2310,2310,0
20240923,194200,244012735,2310,2310,2310,2310,0
20240923,194100,244012735,2310,2310,2310,2310,0
20240923,194000,244012735,2310,2310,2310,2310,0
20240923,193900,244012735,2310,2310,2310,2310,0
20240923,193800,244012735,2310,2310,2310,2310,0
20240923,193700,244012735,2310,2310,2310,2310,0
20240923,193600,244012735,2310,2310,2310,2310,0
20240923,193500,244012735,2310,2310,2310,2310,0
20240923,193400,244012735,2310,2310,2310,2310,0
20240923,193300,244012735,2310,2310,2310,2310,0
20240923,193200,244012735,2310,2310,2310,2310,0
20240923,193100,244012735,2310,2310,2310,2310,0
20240923,193000,244012735,2310,2310,2310,2310,0
20240923,192900,244012735,2310,2310,2310,2310,0
20240923,192800,244012735,2310,2310,2310,2310,0
20240923,192700,244012735,2310,2310,2310,2310,2700
20240923,192600,244012735,2310,2310,2310,2310,0
20240923,192500,244012735,2310,2310,2310,2310,0
20240923,192400,244012735,2310,2310,2310,2310,0
20240923,192300,244012735,2310,2310,2310,2310,0
20240923,192200,244012735,2310,2310,2310,2310,0
20240923,192100,244012735,2310,2310,2310,2310,0
20240923,192000,244012735,2310,2310,2310,2310,0
20240923,191900,244012735,2310,2310,2310,2310,0
20240923,191800,244012735,2310,2310,2310,2310,0
20240923,191700,244012735,2310,2310,2310,2310,0
20240923,191600,244012735,2310,2310,2310,2310,0
20240923,191500,244012735,2310,2310,2310,2310,0
20240923,191400,244012735,2310,2310,2310,2310,0
20240923,191300,244012735,2310,2310,2310,2310,0
20240923,191200,244012735,2310,2310,2310,2310,0
20240923,191100,244012735,2310,2310,2310,2310,0
20240923,191000,244012735,2310,2310,2310,2310,0
20240923,190900,244012735,2310,2310,2310,2310,0
20240923,190800,244012735,2310,2310,2310,2310,0
20240923,190700,244012735,2310,2310,2310,2310,0
20240923,190600,244012735,2310,2310,2310,2310,0
20240923,190500,244012735,2310,2310,2310,2310,0
20240923,190400,244012735,2310,2310,2310,2310,0
20240923,190300,244012735,2310,2310,2310,2310,0
20240923,190200,244012735,2310,2310,2310,2310,0
20240923,190100,244012735,2310,2310,2310,2310,0
20240923,190000,244012735,2310,2310,2310,2310,0
20240923,185900,244012735,2310,2310,2310,2310,0
20240923,185800,244012735,2310,2310,2310,2310,0
20240923,185700,244012735,2310,2310,2310,2310,2700
20240923,185600,244012735,2310,2310,2310,2310,0
20240923,185500,244012735,2310,2310,2310,2310,0
20240923,185400,244012735,2310,2310,2310,2310,0
20240923,185300,244012735,2310,2310,2310,2310,0
20240923,185200,244012735,2310,2310,2310,2310,0
20240923,185100,244012735,2310,2310,2310,2310,0
20240923,185000,244012735,2310,2310,2310,2310,0
20240923,184900,244012735,2310,2310,2310,2310,0
20240923,184800,244012735,2310,2310,2310,2310,0
20240923,184700,244012735,2310,2310,2310,2310,0
20240923,184600,244012735,2310,2310,2310,2310,0
20240923,184500,244012735,2310,2310,2310,2310,0
20240923,184400,244012735,2310,2310,2310,2310,0
20240923,184300,244012735,2310,2310,2310,2310,0
20240923,184200,244012735,2310,2310,2310,2310,0
20240923,184100,244012735,2310,2310,2310,2310,0
20240923,184000,244012735,2310,2310,2310,2310,0
20240923,183900,244012735,2310,2310,2310,2310,0
20240923,183800,244012735,2310,2310,2310,2310,0
20240923,183700,244012735,2310,2310,2310,2310,0
20240923,183600,244012735,2310,2310,2310,2310,0
20240923,183500,244012735,2310,2310,2310,2310,0
20240923,183400,244012735,2310,2310,2310,2310,0
20240923,183300,244012735,2310,2310,2310,2310,0
20240923,183200,244012735,2310,2310,2310,2310,0
20240923,183100,244012735,2310,2310,2310,2310,0
20240923,183000,244012735,2310,2310,2310,2310,0
20240923,182900,244012735,2310,2310,2310,2310,0
20240923,182800,244012735,2310,2310,2310,2310,0
20240923,182700,244012735,2310,2310,2310,2310,2700
20240923,182600,244012735,2310,2310,2310,2310,0
20240923,182500,244012735,2310,2310,2310,2310,0
20240923,182400,244012735,2310,2310,2310,2310,0
20240923,182300,244012735,2310,2310,2310,2310,0
20240923,182200,244012735,2310,2310,2310,2310,0
20240923,182100,244012735,2310,2310,2310,2310,0
20240923,182000,244012735,2310,2310,2310,2310,0
20240923,181900,244012735,2310,2310,2310,2310,0
20240923,181800,244012735,2310,2310,2310,2310,0
20240923,181700,244012735,2310,2310,2310,2310,0
20240923,181600,244012735,2310,2310,2310,2310,0
20240923,181500,244012735,2310,2310,2310,2310,0
20240923,181400,244012735,2310,2310,2310,2310,0
20240923,181300,244012735,2310,2310,2310,2310,0
20240923,181200,244012735,2310,2310,2310,2310,0
20240923,181100,244012735,2310,2310,2310,2310,0
20240923,181000,244012735,2310,2310,2310,2310,0
20240923,180900,244012735,2310,2310,2310,2310,0
20240923,180800,244012735,2310,2310,2310,2310,0
20240923,180700,244012735,2310,2310,2310,2310,0
20240923,180600,244012735,2310,2310,2310,2310,0
20240923,180500,244012735,2310,2310,2310,2310,0
20240923,180400,244012735,2310,2310,2310,2310,0
20240923,180300,244012735,2310,2310,2310,2310,0
20240923,180200,244012735,2310,2310,2310,2310,0
20240923,180100,244012735,2310,2310,2310,2310,0
20240923,180000,244012735,2310,2310,2310,2310,0
20240923,175900,244012735,2310,2310,2310,2310,0
20240923,175800,244012735,2310,2310,2310,2310,0
20240923,175700,244012735,2310,2310,2310,2310,2700
20240923,175600,244012735,2310,2310,2310,2310,0
20240923,175500,244012735,2310,2310,2310,2310,0
20240923,175400,244012735,2310,2310,2310,2310,0
20240923,175300,244012735,2310,2310,2310,2310,0
20240923,175200,244012735,2310,2310,2310,2310,0
20240923,175100,244012735,2310,2310,2310,2310,0
20240923,175000,244012735,2310,2310,2310,2310,0
20240923,174900,244012735,2310,2310,2310,2310,0
20240923,174800,244012735,2310,2310,2310,2310,0
20240923,174700,244012735,2310,2310,2310,2310,0
20240923,174600,244012735,2310,2310,2310,2310,0
20240923,174500,244012735,2310,2310,2310,2310,0
20240923,174400,244012735,2310,2310,2310,2310,0
20240923,174300,244012735,2310,2310,2310,2310,0
20240923,174200,244012735,2310,2310,2310,2310,0
20240923,174100,244012735,2310,2310,2310,2310,0
20240923,174000,244012735,2310,2310,2310,2310,0
20240923,173900,244012735,2310,2310,2310,2310,0
20240923,173800,244012735,2310,2310,2310,2310,0
20240923,173700,244012735,2310,2310,2310,2310,0
20240923,173600,244012735,2310,2310,2310,2310,0
20240923,173500,244012735,2310,2310,2310,2310,0
20240923,173400,244012735,2310,2310,2310,2310,0
20240923,173300,244012735,2310,2310,2310,2310,0
20240923,173200,244012735,2310,2310,2310,2310,0
20240923,173100,244012735,2310,2310,2310,2310,0
20240923,173000,244012735,2310,2310,2310,2310,0
20240923,172900,244012735,2310,2310,2310,2310,0
20240923,172800,244012735,2310,2310,2310,2310,0
20240923,172700,244012735,2310,2310,2310,2310,2700
20240923,172600,244012735,2310,2310,2310,2310,0
20240923,172500,244012735,2310,2310,2310,2310,0
20240923,172400,244012735,2310,2310,2310,2310,0
20240923,172300,244012735,2310,2310,2310,2310,0
20240923,172200,244012735,2310,2310,2310,2310,0
20240923,172100,244012735,2310,2310,2310,2310,0
20240923,172000,244012735,2310,2310,2310,2310,0
20240923,171900,244012735,2310,2310,2310,2310,0
20240923,171800,244012735,2310,2310,2310,2310,0
20240923,171700,244012735,2310,2310,2310,2310,0
20240923,171600,244012735,2310,2310,2310,2310,0
20240923,171500,244012735,2310,2310,2310,2310,0
20240923,171400,244012735,2310,2310,2310,2310,0
20240923,171300,244012735,2310,2310,2310,2310,0
20240923,171200,244012735,2310,2310,2310,2310,0
20240923,171100,244012735,2310,2310,2310,2310,0
20240923,171000,244012735,2310,2310,2310,2310,0
20240923,170900,244012735,2310,2310,2310,2310,0
20240923,170800,244012735,2310,2310,2310,2310,0
20240923,170700,244012735,2310,2310,2310,2310,0
20240923,170600,244012735,2310,2310,2310,2310,0
20240923,170500,244012735,2310,2310,2310,2310,0
20240923,170400,244012735,2310,2310,2310,2310,0
20240923,170300,244012735,2310,2310,2310,2310,0
20240923,170200,244012735,2310,2310,2310,2310,0
20240923,170100,244012735,2310,2310,2310,2310,0
20240923,170000,244012735,2310,2310,2310,2310,0
20240923,165900,244012735,2310,2310,2310,2310,0
20240923,165800,244012735,2310,2310,2310,2310,0
20240923,165700,244012735,2310,2310,2310,2310,2700
20240923,165600,244012735,2310,2310,2310,2310,0
20240923,165500,244012735,2310,2310,2310,2310,0
20240923,165400,244012735,2310,2310,2310,2310,0
20240923,165300,244012735,2310,2310,2310,2310,0
20240923,165200,244012735,2310,2310,2310,2310,0
20240923,165100,244012735,2310,2310,2310,2310,0
20240923,165000,244012735,2310,2310,2310,2310,0
20240923,164900,244012735,2310,2310,2310,2310,0
20240923,164800,244012735,2310,2310,2310,2310,0
20240923,164700,244012735,2310,2310,2310,2310,0
20240923,164600,244012735,2310,2310,2310,2310,0
20240923,164500,244012735,2310,2310,2310,2310,0
20240923,164400,244012735,2310,2310,2310,2310,0
20240923,164300,244012735,2310,2310,2310,2310,0
20240923,164200,244012735,2310,2310,2310,2310,0
20240923,164100,244012735,2310,2310,2310,2310,0
20240923,164000,244012735,2310,2310,2310,2310,0
20240923,163900,244012735,2310,2310,2310,2310,0
20240923,163800,244012735,2310,2310,2310,2310,0
20240923,163700,244012735,2310,2310,2310,2310,0
20240923,163600,244012735,2310,2310,2310,2310,0
20240923,163500,244012735,2310,2310,2310,2310,0
20240923,163400,244012735,2310,2310,2310,2310,0
20240923,163300,244012735,2310,2310,2310,2310,0
20240923,163200,244012735,2310,2310,2310,2310,0
20240923,163100,244012735,2310,2310,2310,2310,0
20240923,163000,244012735,2310,2310,2310,2310,0
20240923,162900,244012735,2310,2310,2310,2310,0
20240923,162800,244012735,2310,2310,2310,2310,0
20240923,162700,244012735,2310,2310,2310,2310,2700
20240923,162600,244012735,2310,2310,2310,2310,0
20240923,162500,244012735,2310,2310,2310,2310,0
20240923,162400,244012735,2310,2310,2310,2310,0
20240923,162300,244012735,2310,2310,2310,2310,0
20240923,162200,244012735,2310,2310,2310,2310,0
20240923,162100,244012735,2310,2310,2310,2310,0
20240923,162000,244012735,2310,2310,2310,2310,0
20240923,161900,244012735,2310,2310,2310,2310,0
20240923,161800,244012735,2310,2310,2310,2310,0
20240923,161700,244012735,2310,2310,2310,2310,0
20240923,161600,244012735,2310,2310,2310,2310,0
20240923,161500,244012735,2310,2310,2310,2310,0
20240923,161400,244012735,2310,2310,2310,2310,0
20240923,161300,244012735,2310,2310,2310,2310,0
20240923,161200,244012735,2310,2310,2310,2310,0
20240923,161100,244012735,2310,2310,2310,2310,0
20240923,161000,244012735,2310,2310,2310,2310,0
20240923,160900,244012735,2310,2310,2310,2310,0
20240923,160800,244012735,2310,2310,2310,2310,0
20240923,160700,244012735,2310,2310,2310,2310,0
20240923,160600,244012735,2310,2310,2310,2310,0
20240923,160500,244012735,2310,2310,2310,2310,0
20240923,160400,244012735,2310,2310,2310,2310,0
20240923,160300,244012735,2310,2310,2310,2310,0
20240923,160200,244012735,2310,2310,2310,2310,0
20240923,160100,244012735,2310,2310,2310,2310,0
20240923,160000,244012735,2310,2310,2310,2310,0
20240923,155900,244012735,2310,2310,2310,2310,0
20240923,155800,244012735,2310,2310,2310,2310,0
20240923,155700,244012735,2310,2310,2310,2310,2700
20240923,155600,244012735,2310,2310,2310,2310,0
20240923,155500,244012735,2310,2310,2310,2310,0
20240923,155400,244012735,2310,2310,2310,2310,0
20240923,155300,244012735,2310,2310,2310,2310,0
20240923,155200,244012735,2310,2310,2310,2310,0
20240923,155100,244012735,2310,2310,2310,2310,0
20240923,155000,244012735,2310,2310,2310,2310,0
20240923,154900,244012735,2310,2310,2310,2310,0
20240923,154800,244012735,2310,2310,2310,2310,0
20240923,154700,244012735,2310,2310,2310,2310,0
20240923,154600,244012735,2310,2310,2310,2310,0
20240923,154500,244012735,2310,2310,2310,2310,0
20240923,154400,244012735,2310,2310,2310,2310,0
20240923,154300,244012735,2310,2310,2310,2310,0
20240923,154200,244012735,2310,2310,2310,2310,0
20240923,154100,244012735,2310,2310,2310,2310,0
20240923,154000,244012735,2310,2310,2310,2310,0
20240923,153900,244012735,2310,2310,2310,2310,0
20240923,153800,244012735,2310,2310,2310,2310,0
20240923,153700,244012735,2310,2310,2310,2310,0
20240923,153600,244012735,2310,2310,2310,2310,0
20240923,153500,244012735,2310,2310,2310,2310,0
20240923,153400,244012735,2310,2310,2310,2310,0
20240923,153300,244012735,2310,2310,2310,2310,0
20240923,153200,244012735,2310,2310,2310,2310,0
20240923,153100,244012735,2310,2310,2310,2310,0
20240923,153000,244012735,2310,2310,2310,2310,2700
20240923,152900,237775735,2300,2300,2300,2300,0
20240923,152800,237775735,2300,2300,2300,2300,0
20240923,152700,237775735,2300,2300,2300,2300,0
20240923,152600,237775735,2300,2300,2300,2300,0
20240923,152500,237775735,2300,2300,2300,2300,0
20240923,152400,237775735,2300,2300,2300,2300,0
20240923,152300,237775735,2300,2300,2300,2300,0
20240923,152200,237775735,2300,2300,2300,2300,0
20240923,152100,237775735,2300,2300,2300,2300,0
20240923,152000,237775735,2300,2300,2300,2300,0
20240923,151900,237775735,2300,2295,2300,2295,28
20240923,151800,237711460,2295,2300,2300,2295,53
20240923,151700,237589660,2295,2295,2295,2295,3
20240923,151600,237582775,2300,2300,2300,2300,24
20240923,151500,237527575,2295,2295,2295,2295,0
20240923,151400,237527575,2295,2290,2295,2290,35
20240923,151300,237447320,2295,2300,2300,2295,132
20240923,151200,237143745,2300,2300,2300,2300,0
20240923,151100,237143745,2300,2300,2300,2300,0
20240923,151000,237143745,2300,2300,2300,2300,1
20240923,150900,237141445,2295,2295,2295,2295,0
20240923,150800,237141445,2295,2295,2295,2295,0
20240923,150700,237141445,2295,2295,2295,2295,95
20240923,150600,236923420,2295,2295,2295,2295,3
20240923,150500,236916535,2300,2300,2300,2300,0
20240923,150400,236916535,2300,2290,2300,2290,59
20240923,150300,236780845,2295,2300,2300,2295,23
20240923,150200,236727950,2300,2300,2300,2300,1
20240923,150100,236725650,2295,2295,2295,2295,0
20240923,150000,236725650,2295,2295,2295,2295,0
20240923,145900,236725650,2295,2295,2295,2295,2
20240923,145800,236721060,2295,2295,2295,2295,7
20240923,145700,236704995,2305,2305,2305,2305,0
20240923,145600,236704995,2305,2305,2305,2305,10
20240923,145500,236681945,2305,2305,2305,2305,0
20240923,145400,236681945,2305,2305,2305,2305,0
20240923,145300,236681945,2305,2305,2305,2305,0
20240923,145200,236681945,2305,2305,2305,2305,0
20240923,145100,236681945,2305,2305,2305,2305,0
20240923,145000,236681945,2305,2305,2305,2305,500
20240923,144900,235529445,2305,2305,2305,2305,0
20240923,144800,235529445,2305,2305,2305,2305,0
20240923,144700,235529445,2305,2305,2305,2305,1
20240923,144600,235527140,2300,2300,2300,2300,100
20240923,144500,235297140,2300,2300,2300,2300,0
20240923,144400,235297140,2300,2300,2300,2300,0
20240923,144300,235297140,2300,2300,2300,2300,0
20240923,144200,235297140,2300,2300,2300,2300,1
20240923,144100,235294840,2290,2290,2290,2290,0
20240923,144000,235294840,2290,2290,2290,2290,0
20240923,143900,235294840,2290,2290,2290,2290,0
20240923,143800,235294840,2290,2295,2295,2290,2000
20240923,143700,230714135,2305,2305,2305,2305,0
20240923,143600,230714135,2305,2305,2305,2305,0
20240923,143500,230714135,2305,2305,2305,2305,0
20240923,143400,230714135,2305,2305,2305,2305,0
20240923,143300,230714135,2305,2305,2305,2305,0
20240923,143200,230714135,2305,2305,2305,2305,0
20240923,143100,230714135,2305,2305,2305,2305,0
20240923,143000,230714135,2305,2305,2305,2305,0
20240923,142900,230714135,2305,2305,2305,2305,0
20240923,142800,230714135,2305,2305,2305,2305,0
20240923,142700,230714135,2305,2305,2305,2305,0
20240923,142600,230714135,2305,2305,2305,2305,0
20240923,142500,230714135,2305,2305,2305,2305,0
20240923,142400,230714135,2305,2305,2305,2305,0
20240923,142300,230714135,2305,2305,2305,2305,0
20240923,142200,230714135,2305,2305,2305,2305,0
20240923,142100,230714135,2305,2305,2305,2305,0
20240923,142000,230714135,2305,2305,2305,2305,0
20240923,141900,230714135,2305,2305,2305,2305,1
20240923,141800,230711830,2305,2305,2305,2305,98
20240923,141700,230485940,2305,2305,2305,2305,0
20240923,141600,230485940,2305,2305,2305,2305,1
20240923,141500,230483635,2305,2305,2305,2305,0
20240923,141400,230483635,2305,2305,2305,2305,0
20240923,141300,230483635,2305,2305,2305,2305,0
20240923,141200,230483635,2305,2305,2305,2305,0
20240923,141100,230483635,2305,2305,2305,2305,50
20240923,141000,230368385,2310,2310,2310,2310,200
20240923,140900,229906385,2300,2300,2300,2300,0
20240923,140800,229906385,2300,2300,2300,2300,0
20240923,140700,229906385,2300,2300,2300,2300,0
20240923,140600,229906385,2300,2300,2300,2300,0
20240923,140500,229906385,2300,2300,2300,2300,200
20240923,140400,229446385,2300,2300,2300,2300,1500
20240923,140300,225996385,2300,2300,2300,2300,0
20240923,140200,225996385,2300,2300,2300,2300,0
20240923,140100,225996385,2300,2300,2300,2300,94
20240923,140000,225780185,2305,2305,2305,2305,0
20240923,135900,225780185,2305,2305,2305,2305,0
20240923,135800,225780185,2305,2305,2305,2305,0
20240923,135700,225780185,2305,2305,2305,2305,0
20240923,135600,225780185,2305,2305,2305,2305,0
20240923,135500,225780185,2305,2305,2305,2305,0
20240923,135400,225780185,2305,2305,2305,2305,0
20240923,135300,225780185,2305,2305,2305,2305,93
20240923,135200,225565820,2290,2290,2290,2290,42
20240923,135100,225469640,2305,2305,2305,2305,0
20240923,135000,225469640,2305,2305,2305,2305,0
20240923,134900,225469640,2305,2305,2305,2305,101
20240923,134800,225236835,2290,2290,2290,2290,0
20240923,134700,225236835,2290,2290,2290,2290,200
20240923,134600,224778835,2305,2305,2305,2305,88
20240923,134500,224575995,2305,2305,2305,2305,0
20240923,134400,224575995,2305,2305,2305,2305,0
20240923,134300,224575995,2305,2305,2305,2305,0
20240923,134200,224575995,2305,2305,2305,2305,0
20240923,134100,224575995,2305,2305,2305,2305,0
20240923,134000,224575995,2305,2305,2305,2305,0
20240923,133900,224575995,2305,2305,2305,2305,0
20240923,133800,224575995,2305,2305,2305,2305,0
20240923,133700,224575995,2305,2305,2305,2305,0
20240923,133600,224575995,2305,2305,2305,2305,0
20240923,133500,224575995,2305,2305,2305,2305,0
20240923,133400,224575995,2305,2305,2305,2305,0
20240923,133300,224575995,2305,2305,2305,2305,0
20240923,133200,224575995,2305,2305,2305,2305,0
20240923,133100,224575995,2305,2305,2305,2305,0
20240923,133000,224575995,2305,2305,2305,2305,0
20240923,132900,224575995,2305,2300,2305,2300,3981
20240923,132800,215417715,2300,2300,2300,2300,1
20240923,132700,215415415,2300,2300,2300,2300,0
20240923,132600,215415415,2300,2300,2300,2300,0
20240923,132500,215415415,2300,2300,2300,2300,0
20240923,132400,215415415,2300,2300,2300,2300,0
20240923,132300,215415415,2300,2300,2300,2300,0
20240923,132200,215415415,2300,2300,2300,2300,0
20240923,132100,215415415,2300,2300,2300,2300,97
20240923,132000,215192315,2300,2300,2300,2300,0
20240923,131900,215192315,2300,2300,2300,2300,55
20240923,131800,215065815,2300,2300,2300,2300,0
20240923,131700,215065815,2300,2300,2300,2300,0
20240923,131600,215065815,2300,2300,2300,2300,0
20240923,131500,215065815,2300,2300,2300,2300,0
20240923,131400,215065815,2300,2300,2300,2300,0
20240923,131300,215065815,2300,2300,2300,2300,0
20240923,131200,215065815,2300,2300,2300,2300,0
20240923,131100,215065815,2300,2300,2300,2300,0
20240923,131000,215065815,2300,2300,2300,2300,0
20240923,130900,215065815,2300,2300,2300,2300,0
20240923,130800,215065815,2300,2300,2300,2300,0
20240923,130700,215065815,2300,2300,2300,2300,0
20240923,130600,215065815,2300,2300,2300,2300,0
20240923,130500,215065815,2300,2300,2300,2300,0
20240923,130400,215065815,2300,2300,2300,2300,0
20240923,130300,215065815,2300,2300,2300,2300,0
20240923,130200,215065815,2300,2300,2300,2300,0
20240923,130100,215065815,2300,2300,2300,2300,0
20240923,130000,215065815,2300,2300,2300,2300,1
20240923,125900,215063515,2300,2300,2300,2300,0
20240923,125800,215063515,2300,2300,2300,2300,0
20240923,125700,215063515,2300,2300,2300,2300,0
20240923,125600,215063515,2300,2300,2300,2300,0
20240923,125500,215063515,2300,2300,2300,2300,1
20240923,125400,215061215,2290,2290,2290,2290,0
20240923,125300,215061215,2290,2290,2290,2290,0
20240923,125200,215061215,2290,2290,2290,2290,0
20240923,125100,215061215,2290,2290,2290,2290,0
20240923,125000,215061215,2290,2290,2290,2290,0
20240923,124900,215061215,2290,2290,2290,2290,0
20240923,124800,215061215,2290,2290,2290,2290,0
20240923,124700,215061215,2290,2290,2290,2290,0
20240923,124600,215061215,2290,2290,2290,2290,0
20240923,124500,215061215,2290,2290,2290,2290,853
20240923,124400,213107845,2300,2300,2300,2300,0
20240923,124300,213107845,2300,2300,2300,2300,0
20240923,124200,213107845,2300,2300,2300,2300,0
20240923,124100,213107845,2300,2300,2300,2300,0
20240923,124000,213107845,2300,2300,2300,2300,0
20240923,123900,213107845,2300,2300,2300,2300,0
20240923,123800,213107845,2300,2300,2300,2300,0
20240923,123700,213107845,2300,2300,2300,2300,0
20240923,123600,213107845,2300,2300,2300,2300,0
20240923,123500,213107845,2300,2300,2300,2300,94
20240923,123400,212891645,2300,2300,2300,2300,0
20240923,123300,212891645,2300,2300,2300,2300,0
20240923,123200,212891645,2300,2300,2300,2300,0
20240923,123100,212891645,2300,2290,2300,2290,30
20240923,123000,212822660,2285,2285,2290,2285,354
20240923,122900,212013765,2290,2290,2290,2290,0
20240923,122800,212013765,2290,2290,2290,2290,0
20240923,122700,212013765,2290,2290,2290,2290,0
20240923,122600,212013765,2290,2290,2290,2290,1
20240923,122500,212011475,2290,2290,2290,2290,148
20240923,122400,211672555,2290,2290,2290,2290,0
20240923,122300,211672555,2290,2290,2290,2290,384
20240923,122200,210793195,2295,2295,2295,2295,0
20240923,122100,210793195,2295,2295,2295,2295,0
20240923,122000,210793195,2295,2295,2295,2295,0
20240923,121900,210793195,2295,2295,2295,2295,0
20240923,121800,210793195,2295,2295,2295,2295,0
20240923,121700,210793195,2295,2295,2295,2295,100
20240923,121600,210563695,2305,2305,2305,2305,0
20240923,121500,210563695,2305,2305,2305,2305,0
20240923,121400,210563695,2305,2305,2305,2305,0
20240923,121300,210563695,2305,2305,2305,2305,1
20240923,121200,210561390,2300,2300,2300,2300,132
20240923,121100,210257790,2305,2305,2305,2305,0
20240923,121000,210257790,2305,2305,2305,2305,0
20240923,120900,210257790,2305,2305,2305,2305,0
20240923,120800,210257790,2305,2305,2305,2305,0
20240923,120700,210257790,2305,2305,2305,2305,0
20240923,120600,210257790,2305,2305,2305,2305,0
20240923,120500,210257790,2305,2305,2305,2305,0
20240923,120400,210257790,2305,2305,2305,2305,0
20240923,120300,210257790,2305,2305,2305,2305,0
20240923,120200,210257790,2305,2305,2305,2305,0
20240923,120100,210257790,2305,2305,2305,2305,0
20240923,120000,210257790,2305,2305,2305,2305,1
20240923,115900,210255485,2305,2305,2305,2305,0
20240923,115800,210255485,2305,2305,2305,2305,0
20240923,115700,210255485,2305,2305,2305,2305,0
20240923,115600,210255485,2305,2305,2305,2305,0
20240923,115500,210255485,2305,2305,2305,2305,0
20240923,115400,210255485,2305,2305,2305,2305,0
20240923,115300,210255485,2305,2305,2305,2305,10
20240923,115200,210232435,2305,2305,2305,2305,0
20240923,115100,210232435,2305,2305,2305,2305,0
20240923,115000,210232435,2305,2305,2305,2305,59
20240923,114900,210096440,2290,2290,2290,2290,0
20240923,114800,210096440,2290,2290,2290,2290,0
20240923,114700,210096440,2290,2290,2290,2290,0
20240923,114600,210096440,2290,2290,2290,2290,0
20240923,114500,210096440,2290,2290,2290,2290,0
20240923,114400,210096440,2290,2290,2290,2290,0
20240923,114300,210096440,2290,2290,2290,2290,0
20240923,114200,210096440,2290,2305,2305,2290,2130
20240923,114100,205210470,2310,2310,2310,2310,0
20240923,114000,205210470,2310,2310,2310,2310,222
20240923,113900,204697650,2310,2310,2310,2310,0
20240923,113800,204697650,2310,2310,2310,2310,0
20240923,113700,204697650,2310,2310,2310,2310,0
20240923,113600,204697650,2310,2310,2310,2310,0
20240923,113500,204697650,2310,2310,2310,2310,0
20240923,113400,204697650,2310,2310,2310,2310,0
20240923,113300,204697650,2310,2310,2310,2310,0
20240923,113200,204697650,2310,2310,2310,2310,0
20240923,113100,204697650,2310,2310,2310,2310,0
20240923,113000,204697650,2310,2310,2310,2310,0
20240923,112900,204697650,2310,2310,2310,2310,26
20240923,112800,204637590,2310,2305,2310,2305,10
20240923,112700,204614505,2300,2300,2300,2300,221
20240923,112600,204106205,2310,2310,2310,2310,0
20240923,112500,204106205,2310,2310,2310,2310,0
20240923,112400,204106205,2310,2310,2310,2310,10
20240923,112300,204083105,2310,2310,2310,2310,1
20240923,112200,204080795,2305,2305,2305,2305,13
20240923,112100,204050830,2305,2305,2305,2305,7
20240923,112000,204034695,2305,2305,2305,2305,0
20240923,111900,204034695,2305,2305,2305,2305,0
20240923,111800,204034695,2305,2300,2305,2300,189
20240923,111700,203599850,2305,2305,2305,2305,0
20240923,111600,203599850,2305,2305,2305,2305,0
20240923,111500,203599850,2305,2305,2305,2305,0
20240923,111400,203599850,2305,2305,2305,2305,0
20240923,111300,203599850,2305,2300,2310,2290,341
20240923,111200,202817280,2310,2315,2315,2310,44
20240923,111100,202715425,2315,2315,2315,2315,0
20240923,111000,202715425,2315,2315,2315,2315,0
20240923,110900,202715425,2315,2315,2315,2315,0
20240923,110800,202715425,2315,2315,2315,2315,11
20240923,110700,202689960,2315,2315,2315,2315,0
20240923,110600,202689960,2315,2315,2315,2315,0
20240923,110500,202689960,2315,2315,2315,2315,0
20240923,110400,202689960,2315,2315,2315,2315,0
20240923,110300,202689960,2315,2315,2315,2315,0
20240923,110200,202689960,2315,2315,2315,2315,1
20240923,110100,202687645,2315,2310,2315,2310,107
20240923,110000,202439950,2315,2315,2315,2315,0
20240923,105900,202439950,2315,2315,2315,2315,6
20240923,105800,202426060,2315,2315,2315,2315,0
20240923,105700,202426060,2315,2315,2315,2315,0
20240923,105600,202426060,2315,2315,2315,2315,0
20240923,105500,202426060,2315,2315,2315,2315,0
20240923,105400,202426060,2315,2315,2315,2315,0
20240923,105300,202426060,2315,2310,2315,2310,4
20240923,105200,202416805,2315,2315,2315,2315,0
20240923,105100,202416805,2315,2315,2315,2315,0
20240923,105000,202416805,2315,2315,2315,2315,0
20240923,104900,202416805,2315,2315,2315,2315,0
20240923,104800,202416805,2315,2315,2315,2315,7
20240923,104700,202400600,2320,2320,2320,2320,0
20240923,104600,202400600,2320,2320,2320,2320,0
20240923,104500,202400600,2320,2320,2320,2320,0
20240923,104400,202400600,2320,2320,2320,2320,0
20240923,104300,202400600,2320,2320,2320,2320,0
20240923,104200,202400600,2320,2320,2320,2320,0
20240923,104100,202400600,2320,2320,2320,2320,0
20240923,104000,202400600,2320,2320,2320,2320,0
20240923,103900,202400600,2320,2315,2320,2315,200
20240923,103800,201936835,2315,2315,2315,2315,2
20240923,103700,201932205,2315,2315,2315,2315,0
20240923,103600,201932205,2315,2315,2315,2315,0
20240923,103500,201932205,2315,2315,2315,2315,0
20240923,103400,201932205,2315,2315,2315,2315,0
20240923,103300,201932205,2315,2315,2315,2315,3
20240923,103200,201925260,2320,2320,2320,2320,0
20240923,103100,201925260,2320,2320,2320,2320,0
20240923,103000,201925260,2320,2305,2320,2300,4822
20240923,102900,190828690,2305,2305,2305,2305,0
20240923,102800,190828690,2305,2305,2305,2305,0
20240923,102700,190828690,2305,2305,2305,2305,0
20240923,102600,190828690,2305,2305,2305,2305,640
20240923,102500,189353490,2315,2315,2315,2315,0
20240923,102400,189353490,2315,2315,2315,2315,0
20240923,102300,189353490,2315,2315,2315,2315,68
20240923,102200,189196070,2310,2310,2310,2310,0
20240923,102100,189196070,2310,2310,2310,2310,0
20240923,102000,189196070,2310,2310,2310,2310,2
20240923,101900,189191450,2310,2310,2310,2310,0
20240923,101800,189191450,2310,2310,2310,2310,1098
20240923,101700,186655070,2310,2310,2310,2310,0
20240923,101600,186655070,2310,2310,2310,2310,0
20240923,101500,186655070,2310,2310,2310,2310,0
20240923,101400,186655070,2310,2310,2310,2310,192
20240923,101300,186211550,2320,2320,2320,2320,0
20240923,101200,186211550,2320,2320,2320,2320,0
20240923,101100,186211550,2320,2320,2320,2320,0
20240923,101000,186211550,2320,2320,2320,2320,0
20240923,100900,186211550,2320,2320,2320,2320,13
20240923,100800,186181390,2320,2320,2320,2320,0
20240923,100700,186181390,2320,2320,2320,2320,0
20240923,100600,186181390,2320,2310,2320,2310,10000
20240923,100500,163028905,2305,2305,2305,2305,0
20240923,100400,163028905,2305,2305,2305,2305,33
20240923,100300,162952840,2310,2310,2310,2310,5
20240923,100200,162941290,2315,2315,2315,2315,2000
20240923,100100,158311290,2315,2315,2315,2315,1
20240923,100000,158308975,2310,2310,2310,2310,1
20240923,095900,158306665,2315,2315,2315,2315,0
20240923,095800,158306665,2315,2315,2315,2315,5000
20240923,095700,146731665,2315,2315,2315,2315,0
20240923,095600,146731665,2315,2315,2315,2315,1
20240923,095500,146729350,2310,2310,2310,2310,0
20240923,095400,146729350,2310,2310,2310,2310,87
20240923,095300,146528380,2315,2315,2315,2315,1
20240923,095200,146526065,2310,2310,2310,2310,0
20240923,095100,146526065,2310,2310,2310,2310,3
20240923,095000,146519135,2315,2315,2315,2315,99
20240923,094900,146289950,2315,2315,2315,2315,0
20240923,094800,146289950,2315,2315,2315,2315,0
20240923,094700,146289950,2315,2320,2320,2315,11
20240923,094600,146264465,2315,2315,2315,2315,94
20240923,094500,146046855,2315,2315,2315,2315,6
20240923,094400,146032965,2320,2320,2320,2320,100
20240923,094300,145800965,2320,2310,2320,2310,61
20240923,094200,145659945,2310,2310,2310,2310,750
20240923,094100,143927445,2310,2320,2320,2310,3284
20240923,094000,136321405,2310,2310,2310,2310,100
20240923,093900,136090405,2315,2315,2315,2315,449
20240923,093800,135050970,2320,2320,2320,2320,0
20240923,093700,135050970,2320,2320,2320,2320,0
20240923,093600,135050970,2320,2320,2320,2320,0
20240923,093500,135050970,2320,2320,2320,2320,236
20240923,093400,134503450,2330,2325,2330,2325,1000
20240923,093300,132173455,2330,2325,2330,2325,1000
20240923,093200,129845915,2325,2325,2325,2325,9
20240923,093100,129824990,2330,2325,2330,2325,100
20240923,093000,129592445,2325,2325,2325,2325,11
20240923,092900,129566870,2325,2325,2325,2325,0
20240923,092800,129566870,2325,2305,2325,2305,19310
20240923,092700,84840640,2305,2305,2305,2305,1
20240923,092600,84838335,2305,2305,2305,2305,2
20240923,092500,84833725,2310,2310,2310,2305,160
20240923,092400,84464625,2310,2325,2325,2310,7434
20240923,092300,67267830,2325,2315,2325,2315,11
20240923,092200,67242265,2325,2315,2325,2315,2389
20240923,092100,61705845,2315,2310,2315,2310,191
20240923,092000,61264580,2315,2315,2315,2310,35
20240923,091900,61183605,2300,2315,2320,2300,121
20240923,091800,60903590,2320,2315,2320,2315,460
20240923,091700,59838375,2315,2315,2315,2300,341
20240923,091600,59050175,2320,2310,2320,2310,5520
20240923,091500,46272625,2310,2315,2315,2300,300
20240923,091400,45579130,2315,2305,2315,2295,525
20240923,091300,44369475,2320,2315,2320,2315,10
20240923,091200,44346315,2315,2305,2320,2300,1798
20240923,091100,40195550,2305,2275,2305,2275,2344
20240923,091000,34826400,2280,2275,2280,2275,12858
20240923,090900,5574400,2275,2275,2275,2275,0
20240923,090800,5574400,2275,2265,2275,2260,1006
20240923,090700,3286515,2270,2270,2270,2270,0
20240923,090600,3286515,2270,2270,2270,2270,539
20240923,090500,2062985,2275,2275,2275,2275,0
20240923,090400,2062985,2275,2275,2275,2275,0
20240923,090300,2062985,2275,2275,2275,2275,1
20240923,090200,2060710,2270,2265,2270,2265,865
20240923,090100,97610,2270,2270,2270,2270,0
20240923,090000,97610,2270,2270,2270,2270,43