KissMeData/215380/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,204400,4227550965,2470,2470,2470,2470,39073
20240923,204300,4227550965,2470,2470,2470,2470,0
20240923,204200,4227550965,2470,2470,2470,2470,0
20240923,204100,4227550965,2470,2470,2470,2470,0
20240923,204000,4227550965,2470,2470,2470,2470,0
20240923,203900,4227550965,2470,2470,2470,2470,0
20240923,203800,4227550965,2470,2470,2470,2470,0
20240923,203700,4227550965,2470,2470,2470,2470,0
20240923,203600,4227550965,2470,2470,2470,2470,0
20240923,203500,4227550965,2470,2470,2470,2470,0
20240923,203400,4227550965,2470,2470,2470,2470,0
20240923,203300,4227550965,2470,2470,2470,2470,0
20240923,203200,4227550965,2470,2470,2470,2470,0
20240923,203100,4227550965,2470,2470,2470,2470,0
20240923,203000,4227550965,2470,2470,2470,2470,0
20240923,202900,4227550965,2470,2470,2470,2470,0
20240923,202800,4227550965,2470,2470,2470,2470,0
20240923,202700,4227550965,2470,2470,2470,2470,0
20240923,202600,4227550965,2470,2470,2470,2470,0
20240923,202500,4227550965,2470,2470,2470,2470,0
20240923,202400,4227550965,2470,2470,2470,2470,0
20240923,202300,4227550965,2470,2470,2470,2470,0
20240923,202200,4227550965,2470,2470,2470,2470,0
20240923,202100,4227550965,2470,2470,2470,2470,0
20240923,202000,4227550965,2470,2470,2470,2470,0
20240923,201900,4227550965,2470,2470,2470,2470,0
20240923,201800,4227550965,2470,2470,2470,2470,0
20240923,201700,4227550965,2470,2470,2470,2470,0
20240923,201600,4227550965,2470,2470,2470,2470,0
20240923,201500,4227550965,2470,2470,2470,2470,0
20240923,201400,4227550965,2470,2470,2470,2470,39073
20240923,201300,4227550965,2470,2470,2470,2470,0
20240923,201200,4227550965,2470,2470,2470,2470,0
20240923,201100,4227550965,2470,2470,2470,2470,0
20240923,201000,4227550965,2470,2470,2470,2470,0
20240923,200900,4227550965,2470,2470,2470,2470,0
20240923,200800,4227550965,2470,2470,2470,2470,0
20240923,200700,4227550965,2470,2470,2470,2470,0
20240923,200600,4227550965,2470,2470,2470,2470,0
20240923,200500,4227550965,2470,2470,2470,2470,0
20240923,200400,4227550965,2470,2470,2470,2470,0
20240923,200300,4227550965,2470,2470,2470,2470,0
20240923,200200,4227550965,2470,2470,2470,2470,0
20240923,200100,4227550965,2470,2470,2470,2470,0
20240923,200000,4227550965,2470,2470,2470,2470,0
20240923,195900,4227550965,2470,2470,2470,2470,0
20240923,195800,4227550965,2470,2470,2470,2470,0
20240923,195700,4227550965,2470,2470,2470,2470,0
20240923,195600,4227550965,2470,2470,2470,2470,0
20240923,195500,4227550965,2470,2470,2470,2470,0
20240923,195400,4227550965,2470,2470,2470,2470,0
20240923,195300,4227550965,2470,2470,2470,2470,0
20240923,195200,4227550965,2470,2470,2470,2470,0
20240923,195100,4227550965,2470,2470,2470,2470,0
20240923,195000,4227550965,2470,2470,2470,2470,0
20240923,194900,4227550965,2470,2470,2470,2470,0
20240923,194800,4227550965,2470,2470,2470,2470,0
20240923,194700,4227550965,2470,2470,2470,2470,0
20240923,194600,4227550965,2470,2470,2470,2470,0
20240923,194500,4227550965,2470,2470,2470,2470,0
20240923,194400,4227550965,2470,2470,2470,2470,39073
20240923,194300,4227550965,2470,2470,2470,2470,0
20240923,194200,4227550965,2470,2470,2470,2470,0
20240923,194100,4227550965,2470,2470,2470,2470,0
20240923,194000,4227550965,2470,2470,2470,2470,0
20240923,193900,4227550965,2470,2470,2470,2470,0
20240923,193800,4227550965,2470,2470,2470,2470,0
20240923,193700,4227550965,2470,2470,2470,2470,0
20240923,193600,4227550965,2470,2470,2470,2470,0
20240923,193500,4227550965,2470,2470,2470,2470,0
20240923,193400,4227550965,2470,2470,2470,2470,0
20240923,193300,4227550965,2470,2470,2470,2470,0
20240923,193200,4227550965,2470,2470,2470,2470,0
20240923,193100,4227550965,2470,2470,2470,2470,0
20240923,193000,4227550965,2470,2470,2470,2470,0
20240923,192900,4227550965,2470,2470,2470,2470,0
20240923,192800,4227550965,2470,2470,2470,2470,0
20240923,192700,4227550965,2470,2470,2470,2470,0
20240923,192600,4227550965,2470,2470,2470,2470,0
20240923,192500,4227550965,2470,2470,2470,2470,0
20240923,192400,4227550965,2470,2470,2470,2470,0
20240923,192300,4227550965,2470,2470,2470,2470,0
20240923,192200,4227550965,2470,2470,2470,2470,0
20240923,192100,4227550965,2470,2470,2470,2470,0
20240923,192000,4227550965,2470,2470,2470,2470,0
20240923,191900,4227550965,2470,2470,2470,2470,0
20240923,191800,4227550965,2470,2470,2470,2470,0
20240923,191700,4227550965,2470,2470,2470,2470,0
20240923,191600,4227550965,2470,2470,2470,2470,0
20240923,191500,4227550965,2470,2470,2470,2470,0
20240923,191400,4227550965,2470,2470,2470,2470,39073
20240923,191300,4227550965,2470,2470,2470,2470,0
20240923,191200,4227550965,2470,2470,2470,2470,0
20240923,191100,4227550965,2470,2470,2470,2470,0
20240923,191000,4227550965,2470,2470,2470,2470,0
20240923,190900,4227550965,2470,2470,2470,2470,0
20240923,190800,4227550965,2470,2470,2470,2470,0
20240923,190700,4227550965,2470,2470,2470,2470,0
20240923,190600,4227550965,2470,2470,2470,2470,0
20240923,190500,4227550965,2470,2470,2470,2470,0
20240923,190400,4227550965,2470,2470,2470,2470,0
20240923,190300,4227550965,2470,2470,2470,2470,0
20240923,190200,4227550965,2470,2470,2470,2470,0
20240923,190100,4227550965,2470,2470,2470,2470,0
20240923,190000,4227550965,2470,2470,2470,2470,0
20240923,185900,4227550965,2470,2470,2470,2470,0
20240923,185800,4227550965,2470,2470,2470,2470,0
20240923,185700,4227550965,2470,2470,2470,2470,0
20240923,185600,4227550965,2470,2470,2470,2470,0
20240923,185500,4227550965,2470,2470,2470,2470,0
20240923,185400,4227550965,2470,2470,2470,2470,0
20240923,185300,4227550965,2470,2470,2470,2470,0
20240923,185200,4227550965,2470,2470,2470,2470,0
20240923,185100,4227550965,2470,2470,2470,2470,0
20240923,185000,4227550965,2470,2470,2470,2470,0
20240923,184900,4227550965,2470,2470,2470,2470,0
20240923,184800,4227550965,2470,2470,2470,2470,0
20240923,184700,4227550965,2470,2470,2470,2470,0
20240923,184600,4227550965,2470,2470,2470,2470,0
20240923,184500,4227550965,2470,2470,2470,2470,0
20240923,184400,4227550965,2470,2470,2470,2470,39073
20240923,184300,4227550965,2470,2470,2470,2470,0
20240923,184200,4227550965,2470,2470,2470,2470,0
20240923,184100,4227550965,2470,2470,2470,2470,0
20240923,184000,4227550965,2470,2470,2470,2470,0
20240923,183900,4227550965,2470,2470,2470,2470,0
20240923,183800,4227550965,2470,2470,2470,2470,0
20240923,183700,4227550965,2470,2470,2470,2470,0
20240923,183600,4227550965,2470,2470,2470,2470,0
20240923,183500,4227550965,2470,2470,2470,2470,0
20240923,183400,4227550965,2470,2470,2470,2470,0
20240923,183300,4227550965,2470,2470,2470,2470,0
20240923,183200,4227550965,2470,2470,2470,2470,0
20240923,183100,4227550965,2470,2470,2470,2470,0
20240923,183000,4227550965,2470,2470,2470,2470,0
20240923,182900,4227550965,2470,2470,2470,2470,0
20240923,182800,4227550965,2470,2470,2470,2470,0
20240923,182700,4227550965,2470,2470,2470,2470,0
20240923,182600,4227550965,2470,2470,2470,2470,0
20240923,182500,4227550965,2470,2470,2470,2470,0
20240923,182400,4227550965,2470,2470,2470,2470,0
20240923,182300,4227550965,2470,2470,2470,2470,0
20240923,182200,4227550965,2470,2470,2470,2470,0
20240923,182100,4227550965,2470,2470,2470,2470,0
20240923,182000,4227550965,2470,2470,2470,2470,0
20240923,181900,4227550965,2470,2470,2470,2470,0
20240923,181800,4227550965,2470,2470,2470,2470,0
20240923,181700,4227550965,2470,2470,2470,2470,0
20240923,181600,4227550965,2470,2470,2470,2470,0
20240923,181500,4227550965,2470,2470,2470,2470,0
20240923,181400,4227550965,2470,2470,2470,2470,39073
20240923,181300,4227550965,2470,2470,2470,2470,0
20240923,181200,4227550965,2470,2470,2470,2470,0
20240923,181100,4227550965,2470,2470,2470,2470,0
20240923,181000,4227550965,2470,2470,2470,2470,0
20240923,180900,4227550965,2470,2470,2470,2470,0
20240923,180800,4227550965,2470,2470,2470,2470,0
20240923,180700,4227550965,2470,2470,2470,2470,0
20240923,180600,4227550965,2470,2470,2470,2470,0
20240923,180500,4227550965,2470,2470,2470,2470,0
20240923,180400,4227550965,2470,2470,2470,2470,0
20240923,180300,4227550965,2470,2470,2470,2470,0
20240923,180200,4227550965,2470,2470,2470,2470,0
20240923,180100,4227550965,2470,2470,2470,2470,0
20240923,180000,4227550965,2470,2470,2470,2470,0
20240923,175900,4227550965,2470,2470,2470,2470,0
20240923,175800,4227550965,2470,2470,2470,2470,0
20240923,175700,4227550965,2470,2470,2470,2470,0
20240923,175600,4227550965,2470,2470,2470,2470,0
20240923,175500,4227550965,2470,2470,2470,2470,0
20240923,175400,4227550965,2470,2470,2470,2470,0
20240923,175300,4227550965,2470,2470,2470,2470,0
20240923,175200,4227550965,2470,2470,2470,2470,0
20240923,175100,4227550965,2470,2470,2470,2470,0
20240923,175000,4227550965,2470,2470,2470,2470,0
20240923,174900,4227550965,2470,2470,2470,2470,0
20240923,174800,4227550965,2470,2470,2470,2470,0
20240923,174700,4227550965,2470,2470,2470,2470,0
20240923,174600,4227550965,2470,2470,2470,2470,0
20240923,174500,4227550965,2470,2470,2470,2470,0
20240923,174400,4227550965,2470,2470,2470,2470,39073
20240923,174300,4227550965,2470,2470,2470,2470,0
20240923,174200,4227550965,2470,2470,2470,2470,0
20240923,174100,4227550965,2470,2470,2470,2470,0
20240923,174000,4227550965,2470,2470,2470,2470,0
20240923,173900,4227550965,2470,2470,2470,2470,0
20240923,173800,4227550965,2470,2470,2470,2470,0
20240923,173700,4227550965,2470,2470,2470,2470,0
20240923,173600,4227550965,2470,2470,2470,2470,0
20240923,173500,4227550965,2470,2470,2470,2470,0
20240923,173400,4227550965,2470,2470,2470,2470,0
20240923,173300,4227550965,2470,2470,2470,2470,0
20240923,173200,4227550965,2470,2470,2470,2470,0
20240923,173100,4227550965,2470,2470,2470,2470,0
20240923,173000,4227550965,2470,2470,2470,2470,0
20240923,172900,4227550965,2470,2470,2470,2470,0
20240923,172800,4227550965,2470,2470,2470,2470,0
20240923,172700,4227550965,2470,2470,2470,2470,0
20240923,172600,4227550965,2470,2470,2470,2470,0
20240923,172500,4227550965,2470,2470,2470,2470,0
20240923,172400,4227550965,2470,2470,2470,2470,0
20240923,172300,4227550965,2470,2470,2470,2470,0
20240923,172200,4227550965,2470,2470,2470,2470,0
20240923,172100,4227550965,2470,2470,2470,2470,0
20240923,172000,4227550965,2470,2470,2470,2470,0
20240923,171900,4227550965,2470,2470,2470,2470,0
20240923,171800,4227550965,2470,2470,2470,2470,0
20240923,171700,4227550965,2470,2470,2470,2470,0
20240923,171600,4227550965,2470,2470,2470,2470,0
20240923,171500,4227550965,2470,2470,2470,2470,0
20240923,171400,4227550965,2470,2470,2470,2470,39073
20240923,171300,4227550965,2470,2470,2470,2470,0
20240923,171200,4227550965,2470,2470,2470,2470,0
20240923,171100,4227550965,2470,2470,2470,2470,0
20240923,171000,4227550965,2470,2470,2470,2470,0
20240923,170900,4227550965,2470,2470,2470,2470,0
20240923,170800,4227550965,2470,2470,2470,2470,0
20240923,170700,4227550965,2470,2470,2470,2470,0
20240923,170600,4227550965,2470,2470,2470,2470,0
20240923,170500,4227550965,2470,2470,2470,2470,0
20240923,170400,4227550965,2470,2470,2470,2470,0
20240923,170300,4227550965,2470,2470,2470,2470,0
20240923,170200,4227550965,2470,2470,2470,2470,0
20240923,170100,4227550965,2470,2470,2470,2470,0
20240923,170000,4227550965,2470,2470,2470,2470,0
20240923,165900,4227550965,2470,2470,2470,2470,0
20240923,165800,4227550965,2470,2470,2470,2470,0
20240923,165700,4227550965,2470,2470,2470,2470,0
20240923,165600,4227550965,2470,2470,2470,2470,0
20240923,165500,4227550965,2470,2470,2470,2470,0
20240923,165400,4227550965,2470,2470,2470,2470,0
20240923,165300,4227550965,2470,2470,2470,2470,0
20240923,165200,4227550965,2470,2470,2470,2470,0
20240923,165100,4227550965,2470,2470,2470,2470,0
20240923,165000,4227550965,2470,2470,2470,2470,0
20240923,164900,4227550965,2470,2470,2470,2470,0
20240923,164800,4227550965,2470,2470,2470,2470,0
20240923,164700,4227550965,2470,2470,2470,2470,0
20240923,164600,4227550965,2470,2470,2470,2470,0
20240923,164500,4227550965,2470,2470,2470,2470,0
20240923,164400,4227550965,2470,2470,2470,2470,39073
20240923,164300,4227550965,2470,2470,2470,2470,0
20240923,164200,4227550965,2470,2470,2470,2470,0
20240923,164100,4227550965,2470,2470,2470,2470,0
20240923,164000,4227550965,2470,2470,2470,2470,0
20240923,163900,4227550965,2470,2470,2470,2470,0
20240923,163800,4227550965,2470,2470,2470,2470,0
20240923,163700,4227550965,2470,2470,2470,2470,0
20240923,163600,4227550965,2470,2470,2470,2470,0
20240923,163500,4227550965,2470,2470,2470,2470,0
20240923,163400,4227550965,2470,2470,2470,2470,0
20240923,163300,4227550965,2470,2470,2470,2470,0
20240923,163200,4227550965,2470,2470,2470,2470,0
20240923,163100,4227550965,2470,2470,2470,2470,0
20240923,163000,4227550965,2470,2470,2470,2470,0
20240923,162900,4227550965,2470,2470,2470,2470,0
20240923,162800,4227550965,2470,2470,2470,2470,0
20240923,162700,4227550965,2470,2470,2470,2470,0
20240923,162600,4227550965,2470,2470,2470,2470,0
20240923,162500,4227550965,2470,2470,2470,2470,0
20240923,162400,4227550965,2470,2470,2470,2470,0
20240923,162300,4227550965,2470,2470,2470,2470,0
20240923,162200,4227550965,2470,2470,2470,2470,0
20240923,162100,4227550965,2470,2470,2470,2470,0
20240923,162000,4227550965,2470,2470,2470,2470,0
20240923,161900,4227550965,2470,2470,2470,2470,0
20240923,161800,4227550965,2470,2470,2470,2470,0
20240923,161700,4227550965,2470,2470,2470,2470,0
20240923,161600,4227550965,2470,2470,2470,2470,0
20240923,161500,4227550965,2470,2470,2470,2470,0
20240923,161400,4227550965,2470,2470,2470,2470,39073
20240923,161300,4227550965,2470,2470,2470,2470,0
20240923,161200,4227550965,2470,2470,2470,2470,0
20240923,161100,4227550965,2470,2470,2470,2470,0
20240923,161000,4227550965,2470,2470,2470,2470,0
20240923,160900,4227550965,2470,2470,2470,2470,0
20240923,160800,4227550965,2470,2470,2470,2470,0
20240923,160700,4227550965,2470,2470,2470,2470,0
20240923,160600,4227550965,2470,2470,2470,2470,0
20240923,160500,4227550965,2470,2470,2470,2470,0
20240923,160400,4227550965,2470,2470,2470,2470,0
20240923,160300,4227550965,2470,2470,2470,2470,0
20240923,160200,4227550965,2470,2470,2470,2470,0
20240923,160100,4227550965,2470,2470,2470,2470,0
20240923,160000,4227550965,2470,2470,2470,2470,0
20240923,155900,4227550965,2470,2470,2470,2470,0
20240923,155800,4227550965,2470,2470,2470,2470,0
20240923,155700,4227550965,2470,2470,2470,2470,0
20240923,155600,4227550965,2470,2470,2470,2470,0
20240923,155500,4227550965,2470,2470,2470,2470,0
20240923,155400,4227550965,2470,2470,2470,2470,0
20240923,155300,4227550965,2470,2470,2470,2470,0
20240923,155200,4227550965,2470,2470,2470,2470,0
20240923,155100,4227550965,2470,2470,2470,2470,0
20240923,155000,4227550965,2470,2470,2470,2470,0
20240923,154900,4227550965,2470,2470,2470,2470,0
20240923,154800,4227550965,2470,2470,2470,2470,0
20240923,154700,4227550965,2470,2470,2470,2470,0
20240923,154600,4227550965,2470,2470,2470,2470,0
20240923,154500,4227550965,2470,2470,2470,2470,0
20240923,154400,4227550965,2470,2470,2470,2470,39073
20240923,154300,4227550965,2470,2470,2470,2470,0
20240923,154200,4227550965,2470,2470,2470,2470,0
20240923,154100,4227550965,2470,2470,2470,2470,0
20240923,154000,4227550965,2470,2470,2470,2470,0
20240923,153900,4227550965,2470,2470,2470,2470,0
20240923,153800,4227550965,2470,2470,2470,2470,0
20240923,153700,4227550965,2470,2470,2470,2470,0
20240923,153600,4227550965,2470,2470,2470,2470,0
20240923,153500,4227550965,2470,2470,2470,2470,0
20240923,153400,4227550965,2470,2470,2470,2470,0
20240923,153300,4227550965,2470,2470,2470,2470,0
20240923,153200,4227550965,2470,2470,2470,2470,0
20240923,153100,4227550965,2470,2470,2470,2470,0
20240923,153000,4227550965,2470,2470,2470,2470,39073
20240923,152900,4131040655,2450,2450,2450,2450,0
20240923,152800,4131040655,2450,2450,2450,2450,0
20240923,152700,4131040655,2450,2450,2450,2450,0
20240923,152600,4131040655,2450,2450,2450,2450,0
20240923,152500,4131040655,2450,2450,2450,2450,0
20240923,152400,4131040655,2450,2450,2450,2450,0
20240923,152300,4131040655,2450,2450,2450,2450,0
20240923,152200,4131040655,2450,2450,2450,2450,0
20240923,152100,4131040655,2450,2450,2450,2450,0
20240923,152000,4131040655,2450,2450,2450,2450,0
20240923,151900,4131040655,2450,2460,2470,2450,7673
20240923,151800,4112143480,2465,2445,2465,2445,8427
20240923,151700,4091455370,2445,2445,2455,2445,2377
20240923,151600,4085635865,2445,2450,2460,2445,2546
20240923,151500,4079400445,2450,2445,2450,2445,702
20240923,151400,4077684050,2450,2445,2450,2440,2192
20240923,151300,4072324400,2445,2450,2450,2440,1120
20240923,151200,4069590995,2450,2440,2450,2440,2114
20240923,151100,4064424170,2430,2435,2440,2430,1523
20240923,151000,4060717780,2435,2435,2435,2430,7712
20240923,150900,4041954235,2435,2440,2440,2435,1148
20240923,150800,4039153825,2440,2440,2440,2440,483
20240923,150700,4037975305,2440,2435,2440,2435,906
20240923,150600,4035767365,2440,2440,2440,2440,1893
20240923,150500,4031148445,2440,2450,2450,2435,604
20240923,150400,4029675645,2450,2435,2450,2435,3679
20240923,150300,4020701040,2435,2450,2450,2435,7248
20240923,150200,4002975605,2450,2450,2455,2450,3790
20240923,150100,3993688640,2450,2455,2455,2450,1363
20240923,150000,3990342980,2455,2455,2455,2455,1222
20240923,145900,3987342970,2450,2450,2450,2450,339
20240923,145800,3986512420,2450,2455,2455,2450,647
20240923,145700,3984924285,2455,2465,2465,2455,649
20240923,145600,3983328750,2465,2460,2465,2460,792
20240923,145500,3981380210,2460,2460,2460,2460,15
20240923,145400,3981343310,2460,2460,2460,2460,0
20240923,145300,3981343310,2460,2450,2460,2440,8321
20240923,145200,3960883110,2455,2450,2455,2450,673
20240923,145100,3959230990,2450,2455,2455,2440,2320
20240923,145000,3953560145,2455,2455,2460,2455,955
20240923,144900,3951215615,2460,2455,2460,2450,4629
20240923,144800,3939839235,2460,2465,2465,2460,791
20240923,144700,3937891875,2470,2465,2470,2465,1529
20240923,144600,3934115250,2465,2460,2465,2455,2314
20240923,144500,3928417265,2460,2465,2465,2460,4644
20240923,144400,3916988110,2465,2450,2465,2450,6957
20240923,144300,3899917100,2450,2455,2455,2445,3331
20240923,144200,3891761470,2440,2435,2440,2435,2414
20240923,144100,3885876180,2435,2435,2440,2425,582
20240923,144000,3884459375,2440,2440,2440,2425,1465
20240923,143900,3880892630,2440,2425,2440,2425,893
20240923,143800,3878720240,2435,2445,2445,2430,4707
20240923,143700,3867274020,2445,2440,2445,2420,4584
20240923,143600,3856143110,2440,2430,2440,2430,4
20240923,143500,3856133370,2430,2430,2435,2425,561
20240923,143400,3854770165,2455,2455,2470,2420,10249
20240923,143300,3829836255,2470,2450,2470,2450,5027
20240923,143200,3817443960,2465,2460,2465,2460,1200
20240923,143100,3814486060,2460,2450,2460,2445,3737
20240923,143000,3805318590,2450,2450,2455,2430,341
20240923,142900,3804487570,2450,2425,2450,2425,4712
20240923,142800,3792991845,2425,2435,2435,2425,8780
20240923,142700,3771654600,2440,2440,2440,2440,159
20240923,142600,3771266640,2440,2445,2445,2440,399
20240923,142500,3770292275,2440,2440,2445,2435,430
20240923,142400,3769244020,2440,2440,2440,2440,740
20240923,142300,3767438420,2440,2440,2445,2440,145
20240923,142200,3767084370,2440,2440,2440,2440,467
20240923,142100,3765944890,2430,2425,2445,2425,213
20240923,142000,3765424290,2425,2430,2440,2425,4655
20240923,141900,3754113970,2430,2435,2435,2425,7054
20240923,141800,3736976685,2430,2450,2450,2430,1409
20240923,141700,3733546380,2450,2430,2450,2430,7
20240923,141600,3733529250,2430,2445,2450,2430,8013
20240923,141500,3714018760,2450,2450,2450,2450,0
20240923,141400,3714018760,2450,2450,2450,2450,2
20240923,141300,3714013860,2455,2455,2455,2455,2
20240923,141200,3714008950,2455,2455,2455,2455,193
20240923,141100,3713535135,2455,2455,2465,2455,1328
20240923,141000,3710270870,2450,2450,2450,2450,130
20240923,140900,3709952370,2450,2455,2455,2450,306
20240923,140800,3709201145,2455,2455,2455,2455,6
20240923,140700,3709186415,2440,2450,2450,2440,428
20240923,140600,3708139735,2455,2450,2460,2450,976
20240923,140500,3705747305,2450,2450,2450,2450,50
20240923,140400,3705624805,2450,2450,2450,2440,840
20240923,140300,3703568005,2450,2445,2450,2435,1467
20240923,140200,3699986340,2445,2445,2445,2445,81
20240923,140100,3699788295,2445,2445,2445,2445,142
20240923,140000,3699441105,2435,2435,2435,2435,0
20240923,135900,3699441105,2435,2435,2435,2435,2429
20240923,135800,3693526490,2435,2450,2450,2435,940
20240923,135700,3691235485,2430,2445,2445,2430,1808
20240923,135600,3686828435,2450,2450,2450,2450,3
20240923,135500,3686821085,2455,2455,2455,2440,1172
20240923,135400,3683945805,2455,2460,2460,2455,124
20240923,135300,3683640885,2460,2460,2460,2460,2
20240923,135200,3683635965,2455,2445,2455,2440,595
20240923,135100,3682179445,2445,2450,2455,2445,3180
20240923,135000,3674402185,2450,2450,2450,2435,1653
20240923,134900,3670363690,2435,2455,2455,2430,9247
20240923,134800,3647810910,2455,2460,2460,2455,2861
20240923,134700,3640775720,2460,2465,2465,2460,3284
20240923,134600,3632694015,2465,2480,2480,2465,8277
20240923,134500,3612236350,2480,2485,2485,2480,3084
20240923,134400,3604573840,2490,2490,2495,2485,2819
20240923,134300,3597556285,2490,2490,2490,2485,6109
20240923,134200,3582348375,2490,2485,2490,2485,1531
20240923,134100,3578543490,2485,2480,2490,2480,3580
20240923,134000,3569640700,2470,2480,2485,2470,1625
20240923,133900,3565611410,2470,2470,2470,2470,1722
20240923,133800,3561358070,2465,2465,2465,2465,9
20240923,133700,3561335885,2460,2465,2465,2460,695
20240923,133600,3559623685,2470,2450,2470,2450,220
20240923,133500,3559080710,2445,2460,2460,2440,8924
20240923,133400,3537233445,2460,2475,2475,2460,502
20240923,133300,3535996140,2455,2460,2460,2455,10617
20240923,133200,3509918030,2465,2475,2475,2465,4589
20240923,133100,3498605605,2475,2475,2475,2475,35
20240923,133000,3498518980,2480,2480,2480,2480,0
20240923,132900,3498518980,2480,2475,2480,2475,102
20240923,132800,3498266525,2475,2475,2475,2475,1327
20240923,132700,3494982200,2470,2485,2485,2470,301
20240923,132600,3494238715,2480,2480,2480,2480,6771
20240923,132500,3477446635,2480,2470,2480,2470,508
20240923,132400,3476190005,2475,2475,2475,2475,1755
20240923,132300,3471846380,2465,2470,2470,2465,106
20240923,132200,3471585070,2465,2465,2470,2465,308
20240923,132100,3470825845,2465,2465,2465,2465,0
20240923,132000,3470825845,2465,2465,2465,2465,740
20240923,131900,3469001745,2465,2465,2465,2465,1404
20240923,131800,3465540885,2465,2470,2470,2465,3663
20240923,131700,3456508890,2470,2475,2475,2470,1428
20240923,131600,3452981230,2475,2475,2475,2475,2448
20240923,131500,3446922430,2480,2480,2480,2480,760
20240923,131400,3445037630,2480,2485,2485,2480,1204
20240923,131300,3442048705,2490,2485,2490,2485,814
20240923,131200,3440021885,2490,2490,2490,2490,1665
20240923,131100,3435876035,2490,2485,2490,2470,2524
20240923,131000,3429611225,2475,2475,2475,2475,0
20240923,130900,3429611225,2475,2480,2495,2475,7200
20240923,130800,3411715475,2485,2480,2485,2480,4
20240923,130700,3411705545,2485,2475,2485,2475,6
20240923,130600,3411690685,2485,2480,2485,2480,1541
20240923,130500,3407868995,2480,2475,2480,2470,1576
20240923,130400,3403967380,2475,2470,2475,2470,84
20240923,130300,3403759680,2475,2475,2475,2460,694
20240923,130200,3402043245,2475,2470,2475,2470,2
20240923,130100,3402038300,2475,2470,2475,2470,379
20240923,130000,3401100295,2475,2475,2475,2460,1992
20240923,125900,3396181485,2480,2480,2480,2480,0
20240923,125800,3396181485,2480,2470,2480,2470,118
20240923,125700,3395889985,2470,2470,2470,2470,10
20240923,125600,3395865285,2470,2470,2470,2460,2220
20240923,125500,3390385385,2470,2470,2470,2460,2868
20240923,125400,3383315065,2465,2465,2465,2465,102
20240923,125300,3383063635,2465,2465,2465,2460,2442
20240923,125200,3377051605,2470,2465,2470,2465,100
20240923,125100,3376804955,2465,2470,2470,2465,1980
20240923,125000,3371919760,2470,2480,2480,2470,1001
20240923,124900,3369447125,2475,2480,2480,2475,1943
20240923,124800,3364630115,2485,2485,2490,2485,332
20240923,124700,3363803840,2490,2480,2490,2480,2895
20240923,124600,3356624210,2485,2485,2485,2480,4064
20240923,124500,3346545450,2485,2485,2490,2485,593
20240923,124400,3345071825,2485,2485,2485,2485,312
20240923,124300,3344296505,2485,2485,2490,2485,127
20240923,124200,3343980895,2485,2495,2495,2485,957
20240923,124100,3341595505,2495,2500,2500,2495,6970
20240923,124000,3324191130,2500,2495,2505,2490,10533
20240923,123900,3297885500,2490,2485,2490,2480,9533
20240923,123800,3274175535,2485,2485,2485,2480,2411
20240923,123700,3268187020,2490,2490,2490,2485,785
20240923,123600,3266234465,2490,2485,2490,2485,2800
20240923,123500,3259274515,2485,2490,2495,2485,6838
20240923,123400,3242250920,2485,2475,2485,2475,10114
20240923,123300,3217153460,2470,2470,2470,2465,2669
20240923,123200,3210561090,2475,2470,2475,2470,659
20240923,123100,3208933335,2475,2460,2475,2460,10567
20240923,123000,3182889285,2460,2465,2465,2460,1768
20240923,122900,3178537905,2465,2465,2470,2465,462
20240923,122800,3177398320,2465,2465,2470,2460,1815
20240923,122700,3172927745,2465,2470,2470,2465,1494
20240923,122600,3169240065,2470,2465,2470,2465,356
20240923,122500,3168362085,2465,2470,2470,2460,422
20240923,122400,3167321910,2470,2460,2470,2460,1237
20240923,122300,3164278880,2460,2465,2465,2460,1469
20240923,122200,3160659045,2460,2470,2470,2460,904
20240923,122100,3158433670,2460,2465,2465,2460,383
20240923,122000,3157489935,2465,2460,2465,2460,1633
20240923,121900,3153469665,2460,2465,2465,2460,840
20240923,121800,3151403260,2460,2455,2460,2455,852
20240923,121700,3149309335,2460,2465,2465,2460,40
20240923,121600,3149210740,2465,2465,2465,2455,47
20240923,121500,3149094945,2465,2465,2465,2465,22
20240923,121400,3149040715,2455,2465,2465,2455,61
20240923,121300,3148890950,2470,2465,2470,2450,4106
20240923,121200,3138803315,2470,2475,2475,2470,196
20240923,121100,3138319190,2465,2470,2470,2465,868
20240923,121000,3136176510,2465,2470,2475,2465,647
20240923,120900,3134577250,2465,2470,2470,2465,406
20240923,120800,3133575460,2470,2470,2470,2470,127
20240923,120700,3133261770,2470,2470,2470,2465,492
20240923,120600,3132047345,2470,2470,2470,2465,1141
20240923,120500,3129229080,2470,2470,2475,2470,2234
20240923,120400,3123708805,2470,2460,2470,2460,3912
20240923,120300,3114070560,2465,2460,2465,2460,422
20240923,120200,3113032430,2455,2460,2460,2455,124
20240923,120100,3112727540,2460,2455,2460,2455,262
20240923,120000,3112084130,2460,2460,2460,2455,12
20240923,115900,3112054660,2455,2460,2460,2455,90
20240923,115800,3111833335,2450,2455,2460,2450,969
20240923,115700,3109454460,2455,2460,2460,2455,668
20240923,115600,3107813175,2465,2470,2470,2465,1005
20240923,115500,3105330850,2470,2470,2470,2460,137
20240923,115400,3104993510,2460,2465,2475,2460,1197
20240923,115300,3102038780,2465,2470,2470,2465,2465
20240923,115200,3095959770,2470,2475,2475,2470,824
20240923,115100,3093921570,2465,2470,2475,2465,4771
20240923,115000,3082142140,2465,2470,2470,2465,1095
20240923,114900,3079442040,2465,2465,2465,2465,518
20240923,114800,3078165170,2470,2470,2470,2465,2822
20240923,114700,3071205340,2470,2460,2470,2460,8130
20240923,114600,3051154025,2465,2445,2465,2445,12647
20240923,114500,3020101900,2450,2445,2450,2440,909
20240923,114400,3017878245,2445,2445,2445,2445,789
20240923,114300,3015949140,2445,2445,2445,2445,68
20240923,114200,3015782880,2450,2445,2450,2445,257
20240923,114100,3015154310,2445,2445,2445,2440,1090
20240923,114000,3012491690,2445,2445,2445,2445,1471
20240923,113900,3008895095,2445,2445,2445,2445,136
20240923,113800,3008562575,2445,2435,2445,2435,5799
20240923,113700,2994415225,2440,2435,2440,2430,4615
20240923,113600,2983179195,2435,2440,2440,2435,126
20240923,113500,2982872340,2435,2435,2435,2435,1750
20240923,113400,2978611090,2435,2440,2440,2435,4842
20240923,113300,2966808245,2440,2440,2440,2440,126
20240923,113200,2966500805,2435,2435,2440,2430,3659
20240923,113100,2957599135,2435,2435,2435,2425,246
20240923,113000,2957000855,2435,2425,2435,2425,448
20240923,112900,2955913710,2425,2435,2435,2425,1569
20240923,112800,2952105500,2435,2430,2435,2425,1361
20240923,112700,2948803815,2435,2440,2440,2435,9
20240923,112600,2948781870,2440,2430,2440,2425,5262
20240923,112500,2935988080,2435,2430,2435,2430,902
20240923,112400,2933795575,2435,2445,2445,2435,2016
20240923,112300,2928885855,2445,2440,2445,2440,76
20240923,112200,2928700390,2440,2445,2445,2440,101
20240923,112100,2928453450,2445,2435,2445,2435,2005
20240923,112000,2923551260,2435,2435,2435,2435,100
20240923,111900,2923307760,2440,2440,2440,2440,26
20240923,111800,2923244320,2450,2450,2450,2440,704
20240923,111700,2921526520,2435,2435,2435,2435,40
20240923,111600,2921429120,2435,2445,2450,2430,1166
20240923,111500,2918593320,2450,2445,2450,2445,16
20240923,111400,2918554125,2450,2455,2455,2450,80
20240923,111300,2918358120,2450,2450,2455,2450,917
20240923,111200,2916111445,2450,2450,2450,2445,3881
20240923,111100,2906621995,2450,2450,2455,2450,1846
20240923,111000,2902091460,2455,2445,2455,2435,2648
20240923,110900,2895609060,2430,2455,2455,2430,423
20240923,110800,2894572950,2430,2455,2455,2430,2486
20240923,110700,2888489730,2450,2440,2450,2440,873
20240923,110600,2886352690,2450,2450,2450,2450,69
20240923,110500,2886183640,2455,2445,2455,2420,10959
20240923,110400,2859522895,2450,2450,2450,2450,927
20240923,110300,2857251745,2450,2460,2460,2450,252
20240923,110200,2856632445,2460,2465,2465,2430,8532
20240923,110100,2835766740,2465,2455,2465,2450,2767
20240923,110000,2828958570,2455,2455,2455,2455,1684
20240923,105900,2824824350,2455,2450,2455,2450,792
20240923,105800,2822880845,2450,2450,2450,2445,1088
20240923,105700,2820215290,2450,2450,2450,2450,1063
20240923,105600,2817610940,2445,2445,2445,2440,684
20240923,105500,2815938880,2445,2445,2445,2440,182
20240923,105400,2815494140,2440,2445,2445,2440,989
20240923,105300,2813076625,2445,2440,2445,2440,117
20240923,105200,2812791135,2440,2440,2440,2440,1349
20240923,105100,2809499575,2440,2440,2440,2435,964
20240923,105000,2807151330,2440,2440,2440,2435,304
20240923,104900,2806410570,2435,2440,2440,2430,1171
20240923,104800,2803559025,2440,2440,2440,2440,245
20240923,104700,2802961225,2440,2440,2440,2435,518
20240923,104600,2801699225,2435,2440,2440,2435,850
20240923,104500,2799629445,2430,2435,2435,2430,93
20240923,104400,2799403015,2435,2440,2440,2435,205
20240923,104300,2798903830,2425,2435,2435,2420,12844
20240923,104200,2767742280,2435,2440,2450,2435,879
20240923,104100,2765597965,2445,2445,2450,2445,4791
20240923,104000,2753878085,2450,2450,2450,2445,1046
20240923,103900,2751316450,2450,2445,2450,2445,579
20240923,103800,2749898415,2445,2445,2445,2445,1258
20240923,103700,2746822605,2445,2440,2450,2440,3965
20240923,103600,2737146255,2440,2435,2440,2435,1029
20240923,103500,2734640595,2440,2435,2440,2435,667
20240923,103400,2733016425,2440,2430,2440,2430,1289
20240923,103300,2729874295,2430,2430,2430,2430,31
20240923,103200,2729798965,2435,2435,2435,2430,2551
20240923,103100,2723598885,2435,2435,2440,2430,704
20240923,103000,2721884705,2430,2430,2440,2425,1719
20240923,102900,2717705075,2430,2425,2430,2420,1867
20240923,102800,2713175295,2435,2425,2435,2425,725
20240923,102700,2711414300,2425,2430,2430,2425,426
20240923,102600,2710380120,2440,2430,2440,2430,12
20240923,102500,2710350880,2430,2430,2440,2425,5603
20240923,102400,2696723175,2430,2420,2430,2420,346
20240923,102300,2695885530,2420,2415,2420,2415,2683
20240923,102200,2689397985,2415,2425,2425,2415,8433
20240923,102100,2669014370,2425,2430,2430,2425,2536
20240923,102000,2662858965,2425,2425,2425,2420,2039
20240923,101900,2657920700,2420,2420,2420,2420,3251
20240923,101800,2650053280,2420,2420,2425,2415,6716
20240923,101700,2633807755,2420,2420,2430,2420,3488
20240923,101600,2625347730,2420,2425,2425,2420,2957
20240923,101500,2618184235,2425,2430,2430,2420,9393
20240923,101400,2595423465,2430,2435,2435,2430,78
20240923,101300,2595233790,2430,2430,2435,2430,5186
20240923,101200,2582631590,2430,2435,2435,2430,770
20240923,101100,2580757835,2430,2435,2440,2430,1861
20240923,101000,2576235455,2430,2435,2435,2430,1604
20240923,100900,2572331815,2435,2440,2440,2435,8216
20240923,100800,2552290305,2440,2455,2455,2440,9159
20240923,100700,2529854530,2465,2470,2470,2455,14866
20240923,100600,2493197615,2470,2460,2470,2445,6951
20240923,100500,2476089415,2465,2440,2465,2440,4816
20240923,100400,2464279970,2460,2460,2465,2455,6961
20240923,100300,2447140625,2455,2450,2455,2440,18558
20240923,100200,2401664325,2440,2450,2455,2440,19503
20240923,100100,2353893550,2450,2425,2450,2425,7530
20240923,100000,2335537480,2420,2420,2430,2420,732
20240923,095900,2333760670,2420,2420,2430,2420,1816
20240923,095800,2329350880,2420,2430,2430,2420,1825
20240923,095700,2324932825,2425,2415,2430,2415,921
20240923,095600,2322699695,2415,2425,2425,2415,5820
20240923,095500,2308613965,2420,2420,2435,2420,4828
20240923,095400,2296909320,2425,2425,2425,2415,5778
20240923,095300,2282926715,2425,2415,2425,2415,1873
20240923,095200,2278394275,2420,2420,2420,2415,995
20240923,095100,2275987285,2415,2425,2425,2415,2836
20240923,095000,2269123475,2420,2420,2425,2420,1136
20240923,094900,2266372940,2425,2425,2425,2410,2597
20240923,094800,2260105315,2425,2415,2425,2415,1374
20240923,094700,2256781055,2415,2420,2420,2400,13967
20240923,094600,2223204350,2420,2425,2425,2420,2483
20240923,094500,2217187110,2425,2420,2425,2415,2149
20240923,094400,2211985835,2420,2420,2420,2415,5386
20240923,094300,2198956215,2420,2405,2420,2400,7702
20240923,094200,2180427440,2400,2400,2405,2400,4900
20240923,094100,2168666160,2400,2400,2405,2395,12357
20240923,094000,2139013950,2400,2405,2410,2400,15397
20240923,093900,2102030435,2405,2415,2420,2405,2734
20240923,093800,2095442185,2410,2405,2420,2400,4465
20240923,093700,2084688825,2405,2405,2410,2405,5113
20240923,093600,2072377245,2415,2395,2415,2395,8799
20240923,093500,2051213640,2400,2405,2415,2395,23037
20240923,093400,1995810600,2405,2395,2415,2380,30238
20240923,093300,1923411045,2390,2365,2395,2365,39221
20240923,093200,1830382185,2355,2355,2355,2355,0
20240923,093100,1830382185,2355,2430,2430,2355,73977
20240923,093000,1653515705,2430,2445,2455,2430,12988
20240923,092900,1621845870,2450,2440,2455,2440,7603
20240923,092800,1603276355,2440,2450,2455,2435,16135
20240923,092700,1563875460,2445,2455,2465,2445,6700
20240923,092600,1547456460,2450,2470,2475,2450,7169
20240923,092500,1529808250,2470,2460,2475,2455,8701
20240923,092400,1508374255,2460,2455,2465,2455,5679
20240923,092300,1494413335,2460,2455,2460,2450,5238
20240923,092200,1481545860,2455,2445,2460,2445,3408
20240923,092100,1473174420,2450,2450,2450,2435,20130
20240923,092000,1423987345,2450,2450,2460,2440,13264
20240923,091900,1391521275,2445,2450,2455,2445,13421
20240923,091800,1358625730,2450,2450,2460,2445,9281
20240923,091700,1335862600,2450,2470,2480,2450,19542
20240923,091600,1287765875,2480,2480,2480,2470,6908
20240923,091500,1270668025,2480,2475,2480,2470,15567
20240923,091400,1232137265,2480,2490,2505,2475,9815
20240923,091300,1207763145,2475,2490,2515,2475,12494
20240923,091200,1176674900,2485,2480,2485,2480,4134
20240923,091100,1166412285,2480,2495,2495,2475,6662
20240923,091000,1149882195,2490,2500,2505,2480,13706
20240923,090900,1115670165,2500,2475,2505,2475,9756
20240923,090800,1091397345,2485,2490,2500,2475,15610
20240923,090700,1052611130,2500,2485,2500,2485,7029
20240923,090600,1035064925,2500,2465,2500,2460,24145
20240923,090500,975331245,2465,2470,2485,2460,67927
20240923,090400,807815850,2465,2505,2510,2465,54653
20240923,090300,671949110,2505,2535,2540,2505,23772
20240923,090200,612139060,2535,2515,2550,2510,30821
20240923,090100,534139605,2510,2510,2545,2500,55942
20240923,090000,393320705,2500,2615,2620,2460,150705