KissMeData/331920/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,211800,669226500,4330,4330,4330,4330,2860
20240923,211700,669226500,4330,4330,4330,4330,0
20240923,211600,669226500,4330,4330,4330,4330,0
20240923,211500,669226500,4330,4330,4330,4330,0
20240923,211400,669226500,4330,4330,4330,4330,0
20240923,211300,669226500,4330,4330,4330,4330,0
20240923,211200,669226500,4330,4330,4330,4330,0
20240923,211100,669226500,4330,4330,4330,4330,0
20240923,211000,669226500,4330,4330,4330,4330,0
20240923,210900,669226500,4330,4330,4330,4330,0
20240923,210800,669226500,4330,4330,4330,4330,0
20240923,210700,669226500,4330,4330,4330,4330,0
20240923,210600,669226500,4330,4330,4330,4330,0
20240923,210500,669226500,4330,4330,4330,4330,0
20240923,210400,669226500,4330,4330,4330,4330,0
20240923,210300,669226500,4330,4330,4330,4330,0
20240923,210200,669226500,4330,4330,4330,4330,0
20240923,210100,669226500,4330,4330,4330,4330,0
20240923,210000,669226500,4330,4330,4330,4330,0
20240923,205900,669226500,4330,4330,4330,4330,0
20240923,205800,669226500,4330,4330,4330,4330,0
20240923,205700,669226500,4330,4330,4330,4330,0
20240923,205600,669226500,4330,4330,4330,4330,0
20240923,205500,669226500,4330,4330,4330,4330,0
20240923,205400,669226500,4330,4330,4330,4330,0
20240923,205300,669226500,4330,4330,4330,4330,0
20240923,205200,669226500,4330,4330,4330,4330,0
20240923,205100,669226500,4330,4330,4330,4330,0
20240923,205000,669226500,4330,4330,4330,4330,0
20240923,204900,669226500,4330,4330,4330,4330,0
20240923,204800,669226500,4330,4330,4330,4330,2860
20240923,204700,669226500,4330,4330,4330,4330,0
20240923,204600,669226500,4330,4330,4330,4330,0
20240923,204500,669226500,4330,4330,4330,4330,0
20240923,204400,669226500,4330,4330,4330,4330,0
20240923,204300,669226500,4330,4330,4330,4330,0
20240923,204200,669226500,4330,4330,4330,4330,0
20240923,204100,669226500,4330,4330,4330,4330,0
20240923,204000,669226500,4330,4330,4330,4330,0
20240923,203900,669226500,4330,4330,4330,4330,0
20240923,203800,669226500,4330,4330,4330,4330,0
20240923,203700,669226500,4330,4330,4330,4330,0
20240923,203600,669226500,4330,4330,4330,4330,0
20240923,203500,669226500,4330,4330,4330,4330,0
20240923,203400,669226500,4330,4330,4330,4330,0
20240923,203300,669226500,4330,4330,4330,4330,0
20240923,203200,669226500,4330,4330,4330,4330,0
20240923,203100,669226500,4330,4330,4330,4330,0
20240923,203000,669226500,4330,4330,4330,4330,0
20240923,202900,669226500,4330,4330,4330,4330,0
20240923,202800,669226500,4330,4330,4330,4330,0
20240923,202700,669226500,4330,4330,4330,4330,0
20240923,202600,669226500,4330,4330,4330,4330,0
20240923,202500,669226500,4330,4330,4330,4330,0
20240923,202400,669226500,4330,4330,4330,4330,0
20240923,202300,669226500,4330,4330,4330,4330,0
20240923,202200,669226500,4330,4330,4330,4330,0
20240923,202100,669226500,4330,4330,4330,4330,0
20240923,202000,669226500,4330,4330,4330,4330,0
20240923,201900,669226500,4330,4330,4330,4330,0
20240923,201800,669226500,4330,4330,4330,4330,2860
20240923,201700,669226500,4330,4330,4330,4330,0
20240923,201600,669226500,4330,4330,4330,4330,0
20240923,201500,669226500,4330,4330,4330,4330,0
20240923,201400,669226500,4330,4330,4330,4330,0
20240923,201300,669226500,4330,4330,4330,4330,0
20240923,201200,669226500,4330,4330,4330,4330,0
20240923,201100,669226500,4330,4330,4330,4330,0
20240923,201000,669226500,4330,4330,4330,4330,0
20240923,200900,669226500,4330,4330,4330,4330,0
20240923,200800,669226500,4330,4330,4330,4330,0
20240923,200700,669226500,4330,4330,4330,4330,0
20240923,200600,669226500,4330,4330,4330,4330,0
20240923,200500,669226500,4330,4330,4330,4330,0
20240923,200400,669226500,4330,4330,4330,4330,0
20240923,200300,669226500,4330,4330,4330,4330,0
20240923,200200,669226500,4330,4330,4330,4330,0
20240923,200100,669226500,4330,4330,4330,4330,0
20240923,200000,669226500,4330,4330,4330,4330,0
20240923,195900,669226500,4330,4330,4330,4330,0
20240923,195800,669226500,4330,4330,4330,4330,0
20240923,195700,669226500,4330,4330,4330,4330,0
20240923,195600,669226500,4330,4330,4330,4330,0
20240923,195500,669226500,4330,4330,4330,4330,0
20240923,195400,669226500,4330,4330,4330,4330,0
20240923,195300,669226500,4330,4330,4330,4330,0
20240923,195200,669226500,4330,4330,4330,4330,0
20240923,195100,669226500,4330,4330,4330,4330,0
20240923,195000,669226500,4330,4330,4330,4330,0
20240923,194900,669226500,4330,4330,4330,4330,0
20240923,194800,669226500,4330,4330,4330,4330,2860
20240923,194700,669226500,4330,4330,4330,4330,0
20240923,194600,669226500,4330,4330,4330,4330,0
20240923,194500,669226500,4330,4330,4330,4330,0
20240923,194400,669226500,4330,4330,4330,4330,0
20240923,194300,669226500,4330,4330,4330,4330,0
20240923,194200,669226500,4330,4330,4330,4330,0
20240923,194100,669226500,4330,4330,4330,4330,0
20240923,194000,669226500,4330,4330,4330,4330,0
20240923,193900,669226500,4330,4330,4330,4330,0
20240923,193800,669226500,4330,4330,4330,4330,0
20240923,193700,669226500,4330,4330,4330,4330,0
20240923,193600,669226500,4330,4330,4330,4330,0
20240923,193500,669226500,4330,4330,4330,4330,0
20240923,193400,669226500,4330,4330,4330,4330,0
20240923,193300,669226500,4330,4330,4330,4330,0
20240923,193200,669226500,4330,4330,4330,4330,0
20240923,193100,669226500,4330,4330,4330,4330,0
20240923,193000,669226500,4330,4330,4330,4330,0
20240923,192900,669226500,4330,4330,4330,4330,0
20240923,192800,669226500,4330,4330,4330,4330,0
20240923,192700,669226500,4330,4330,4330,4330,0
20240923,192600,669226500,4330,4330,4330,4330,0
20240923,192500,669226500,4330,4330,4330,4330,0
20240923,192400,669226500,4330,4330,4330,4330,0
20240923,192300,669226500,4330,4330,4330,4330,0
20240923,192200,669226500,4330,4330,4330,4330,0
20240923,192100,669226500,4330,4330,4330,4330,0
20240923,192000,669226500,4330,4330,4330,4330,0
20240923,191900,669226500,4330,4330,4330,4330,0
20240923,191800,669226500,4330,4330,4330,4330,2860
20240923,191700,669226500,4330,4330,4330,4330,0
20240923,191600,669226500,4330,4330,4330,4330,0
20240923,191500,669226500,4330,4330,4330,4330,0
20240923,191400,669226500,4330,4330,4330,4330,0
20240923,191300,669226500,4330,4330,4330,4330,0
20240923,191200,669226500,4330,4330,4330,4330,0
20240923,191100,669226500,4330,4330,4330,4330,0
20240923,191000,669226500,4330,4330,4330,4330,0
20240923,190900,669226500,4330,4330,4330,4330,0
20240923,190800,669226500,4330,4330,4330,4330,0
20240923,190700,669226500,4330,4330,4330,4330,0
20240923,190600,669226500,4330,4330,4330,4330,0
20240923,190500,669226500,4330,4330,4330,4330,0
20240923,190400,669226500,4330,4330,4330,4330,0
20240923,190300,669226500,4330,4330,4330,4330,0
20240923,190200,669226500,4330,4330,4330,4330,0
20240923,190100,669226500,4330,4330,4330,4330,0
20240923,190000,669226500,4330,4330,4330,4330,0
20240923,185900,669226500,4330,4330,4330,4330,0
20240923,185800,669226500,4330,4330,4330,4330,0
20240923,185700,669226500,4330,4330,4330,4330,0
20240923,185600,669226500,4330,4330,4330,4330,0
20240923,185500,669226500,4330,4330,4330,4330,0
20240923,185400,669226500,4330,4330,4330,4330,0
20240923,185300,669226500,4330,4330,4330,4330,0
20240923,185200,669226500,4330,4330,4330,4330,0
20240923,185100,669226500,4330,4330,4330,4330,0
20240923,185000,669226500,4330,4330,4330,4330,0
20240923,184900,669226500,4330,4330,4330,4330,0
20240923,184800,669226500,4330,4330,4330,4330,2860
20240923,184700,669226500,4330,4330,4330,4330,0
20240923,184600,669226500,4330,4330,4330,4330,0
20240923,184500,669226500,4330,4330,4330,4330,0
20240923,184400,669226500,4330,4330,4330,4330,0
20240923,184300,669226500,4330,4330,4330,4330,0
20240923,184200,669226500,4330,4330,4330,4330,0
20240923,184100,669226500,4330,4330,4330,4330,0
20240923,184000,669226500,4330,4330,4330,4330,0
20240923,183900,669226500,4330,4330,4330,4330,0
20240923,183800,669226500,4330,4330,4330,4330,0
20240923,183700,669226500,4330,4330,4330,4330,0
20240923,183600,669226500,4330,4330,4330,4330,0
20240923,183500,669226500,4330,4330,4330,4330,0
20240923,183400,669226500,4330,4330,4330,4330,0
20240923,183300,669226500,4330,4330,4330,4330,0
20240923,183200,669226500,4330,4330,4330,4330,0
20240923,183100,669226500,4330,4330,4330,4330,0
20240923,183000,669226500,4330,4330,4330,4330,0
20240923,182900,669226500,4330,4330,4330,4330,0
20240923,182800,669226500,4330,4330,4330,4330,0
20240923,182700,669226500,4330,4330,4330,4330,0
20240923,182600,669226500,4330,4330,4330,4330,0
20240923,182500,669226500,4330,4330,4330,4330,0
20240923,182400,669226500,4330,4330,4330,4330,0
20240923,182300,669226500,4330,4330,4330,4330,0
20240923,182200,669226500,4330,4330,4330,4330,0
20240923,182100,669226500,4330,4330,4330,4330,0
20240923,182000,669226500,4330,4330,4330,4330,0
20240923,181900,669226500,4330,4330,4330,4330,0
20240923,181800,669226500,4330,4330,4330,4330,2860
20240923,181700,669226500,4330,4330,4330,4330,0
20240923,181600,669226500,4330,4330,4330,4330,0
20240923,181500,669226500,4330,4330,4330,4330,0
20240923,181400,669226500,4330,4330,4330,4330,0
20240923,181300,669226500,4330,4330,4330,4330,0
20240923,181200,669226500,4330,4330,4330,4330,0
20240923,181100,669226500,4330,4330,4330,4330,0
20240923,181000,669226500,4330,4330,4330,4330,0
20240923,180900,669226500,4330,4330,4330,4330,0
20240923,180800,669226500,4330,4330,4330,4330,0
20240923,180700,669226500,4330,4330,4330,4330,0
20240923,180600,669226500,4330,4330,4330,4330,0
20240923,180500,669226500,4330,4330,4330,4330,0
20240923,180400,669226500,4330,4330,4330,4330,0
20240923,180300,669226500,4330,4330,4330,4330,0
20240923,180200,669226500,4330,4330,4330,4330,0
20240923,180100,669226500,4330,4330,4330,4330,0
20240923,180000,669226500,4330,4330,4330,4330,0
20240923,175900,669226500,4330,4330,4330,4330,0
20240923,175800,669226500,4330,4330,4330,4330,0
20240923,175700,669226500,4330,4330,4330,4330,0
20240923,175600,669226500,4330,4330,4330,4330,0
20240923,175500,669226500,4330,4330,4330,4330,0
20240923,175400,669226500,4330,4330,4330,4330,0
20240923,175300,669226500,4330,4330,4330,4330,0
20240923,175200,669226500,4330,4330,4330,4330,0
20240923,175100,669226500,4330,4330,4330,4330,0
20240923,175000,669226500,4330,4330,4330,4330,0
20240923,174900,669226500,4330,4330,4330,4330,0
20240923,174800,669226500,4330,4330,4330,4330,2860
20240923,174700,669226500,4330,4330,4330,4330,0
20240923,174600,669226500,4330,4330,4330,4330,0
20240923,174500,669226500,4330,4330,4330,4330,0
20240923,174400,669226500,4330,4330,4330,4330,0
20240923,174300,669226500,4330,4330,4330,4330,0
20240923,174200,669226500,4330,4330,4330,4330,0
20240923,174100,669226500,4330,4330,4330,4330,0
20240923,174000,669226500,4330,4330,4330,4330,0
20240923,173900,669226500,4330,4330,4330,4330,0
20240923,173800,669226500,4330,4330,4330,4330,0
20240923,173700,669226500,4330,4330,4330,4330,0
20240923,173600,669226500,4330,4330,4330,4330,0
20240923,173500,669226500,4330,4330,4330,4330,0
20240923,173400,669226500,4330,4330,4330,4330,0
20240923,173300,669226500,4330,4330,4330,4330,0
20240923,173200,669226500,4330,4330,4330,4330,0
20240923,173100,669226500,4330,4330,4330,4330,0
20240923,173000,669226500,4330,4330,4330,4330,0
20240923,172900,669226500,4330,4330,4330,4330,0
20240923,172800,669226500,4330,4330,4330,4330,0
20240923,172700,669226500,4330,4330,4330,4330,0
20240923,172600,669226500,4330,4330,4330,4330,0
20240923,172500,669226500,4330,4330,4330,4330,0
20240923,172400,669226500,4330,4330,4330,4330,0
20240923,172300,669226500,4330,4330,4330,4330,0
20240923,172200,669226500,4330,4330,4330,4330,0
20240923,172100,669226500,4330,4330,4330,4330,0
20240923,172000,669226500,4330,4330,4330,4330,0
20240923,171900,669226500,4330,4330,4330,4330,0
20240923,171800,669226500,4330,4330,4330,4330,2860
20240923,171700,669226500,4330,4330,4330,4330,0
20240923,171600,669226500,4330,4330,4330,4330,0
20240923,171500,669226500,4330,4330,4330,4330,0
20240923,171400,669226500,4330,4330,4330,4330,0
20240923,171300,669226500,4330,4330,4330,4330,0
20240923,171200,669226500,4330,4330,4330,4330,0
20240923,171100,669226500,4330,4330,4330,4330,0
20240923,171000,669226500,4330,4330,4330,4330,0
20240923,170900,669226500,4330,4330,4330,4330,0
20240923,170800,669226500,4330,4330,4330,4330,0
20240923,170700,669226500,4330,4330,4330,4330,0
20240923,170600,669226500,4330,4330,4330,4330,0
20240923,170500,669226500,4330,4330,4330,4330,0
20240923,170400,669226500,4330,4330,4330,4330,0
20240923,170300,669226500,4330,4330,4330,4330,0
20240923,170200,669226500,4330,4330,4330,4330,0
20240923,170100,669226500,4330,4330,4330,4330,0
20240923,170000,669226500,4330,4330,4330,4330,0
20240923,165900,669226500,4330,4330,4330,4330,0
20240923,165800,669226500,4330,4330,4330,4330,0
20240923,165700,669226500,4330,4330,4330,4330,0
20240923,165600,669226500,4330,4330,4330,4330,0
20240923,165500,669226500,4330,4330,4330,4330,0
20240923,165400,669226500,4330,4330,4330,4330,0
20240923,165300,669226500,4330,4330,4330,4330,0
20240923,165200,669226500,4330,4330,4330,4330,0
20240923,165100,669226500,4330,4330,4330,4330,0
20240923,165000,669226500,4330,4330,4330,4330,0
20240923,164900,669226500,4330,4330,4330,4330,0
20240923,164800,669226500,4330,4330,4330,4330,2860
20240923,164700,669226500,4330,4330,4330,4330,0
20240923,164600,669226500,4330,4330,4330,4330,0
20240923,164500,669226500,4330,4330,4330,4330,0
20240923,164400,669226500,4330,4330,4330,4330,0
20240923,164300,669226500,4330,4330,4330,4330,0
20240923,164200,669226500,4330,4330,4330,4330,0
20240923,164100,669226500,4330,4330,4330,4330,0
20240923,164000,669226500,4330,4330,4330,4330,0
20240923,163900,669226500,4330,4330,4330,4330,0
20240923,163800,669226500,4330,4330,4330,4330,0
20240923,163700,669226500,4330,4330,4330,4330,0
20240923,163600,669226500,4330,4330,4330,4330,0
20240923,163500,669226500,4330,4330,4330,4330,0
20240923,163400,669226500,4330,4330,4330,4330,0
20240923,163300,669226500,4330,4330,4330,4330,0
20240923,163200,669226500,4330,4330,4330,4330,0
20240923,163100,669226500,4330,4330,4330,4330,0
20240923,163000,669226500,4330,4330,4330,4330,0
20240923,162900,669226500,4330,4330,4330,4330,0
20240923,162800,669226500,4330,4330,4330,4330,0
20240923,162700,669226500,4330,4330,4330,4330,0
20240923,162600,669226500,4330,4330,4330,4330,0
20240923,162500,669226500,4330,4330,4330,4330,0
20240923,162400,669226500,4330,4330,4330,4330,0
20240923,162300,669226500,4330,4330,4330,4330,0
20240923,162200,669226500,4330,4330,4330,4330,0
20240923,162100,669226500,4330,4330,4330,4330,0
20240923,162000,669226500,4330,4330,4330,4330,0
20240923,161900,669226500,4330,4330,4330,4330,0
20240923,161800,669226500,4330,4330,4330,4330,2860
20240923,161700,669226500,4330,4330,4330,4330,0
20240923,161600,669226500,4330,4330,4330,4330,0
20240923,161500,669226500,4330,4330,4330,4330,0
20240923,161400,669226500,4330,4330,4330,4330,0
20240923,161300,669226500,4330,4330,4330,4330,0
20240923,161200,669226500,4330,4330,4330,4330,0
20240923,161100,669226500,4330,4330,4330,4330,0
20240923,161000,669226500,4330,4330,4330,4330,0
20240923,160900,669226500,4330,4330,4330,4330,0
20240923,160800,669226500,4330,4330,4330,4330,0
20240923,160700,669226500,4330,4330,4330,4330,0
20240923,160600,669226500,4330,4330,4330,4330,0
20240923,160500,669226500,4330,4330,4330,4330,0
20240923,160400,669226500,4330,4330,4330,4330,0
20240923,160300,669226500,4330,4330,4330,4330,0
20240923,160200,669226500,4330,4330,4330,4330,0
20240923,160100,669226500,4330,4330,4330,4330,0
20240923,160000,669226500,4330,4330,4330,4330,0
20240923,155900,669226500,4330,4330,4330,4330,0
20240923,155800,669226500,4330,4330,4330,4330,0
20240923,155700,669226500,4330,4330,4330,4330,0
20240923,155600,669226500,4330,4330,4330,4330,0
20240923,155500,669226500,4330,4330,4330,4330,0
20240923,155400,669226500,4330,4330,4330,4330,0
20240923,155300,669226500,4330,4330,4330,4330,0
20240923,155200,669226500,4330,4330,4330,4330,0
20240923,155100,669226500,4330,4330,4330,4330,0
20240923,155000,669226500,4330,4330,4330,4330,0
20240923,154900,669226500,4330,4330,4330,4330,0
20240923,154800,669226500,4330,4330,4330,4330,2860
20240923,154700,669226500,4330,4330,4330,4330,0
20240923,154600,669226500,4330,4330,4330,4330,0
20240923,154500,669226500,4330,4330,4330,4330,0
20240923,154400,669226500,4330,4330,4330,4330,0
20240923,154300,669226500,4330,4330,4330,4330,0
20240923,154200,669226500,4330,4330,4330,4330,0
20240923,154100,669226500,4330,4330,4330,4330,0
20240923,154000,669226500,4330,4330,4330,4330,0
20240923,153900,669226500,4330,4330,4330,4330,0
20240923,153800,669226500,4330,4330,4330,4330,0
20240923,153700,669226500,4330,4330,4330,4330,0
20240923,153600,669226500,4330,4330,4330,4330,0
20240923,153500,669226500,4330,4330,4330,4330,0
20240923,153400,669226500,4330,4330,4330,4330,0
20240923,153300,669226500,4330,4330,4330,4330,0
20240923,153200,669226500,4330,4330,4330,4330,0
20240923,153100,669226500,4330,4330,4330,4330,0
20240923,153000,669226500,4330,4330,4330,4330,2860
20240923,152900,656842700,4265,4265,4265,4265,0
20240923,152800,656842700,4265,4265,4265,4265,0
20240923,152700,656842700,4265,4265,4265,4265,0
20240923,152600,656842700,4265,4265,4265,4265,0
20240923,152500,656842700,4265,4265,4265,4265,0
20240923,152400,656842700,4265,4265,4265,4265,0
20240923,152300,656842700,4265,4265,4265,4265,0
20240923,152200,656842700,4265,4265,4265,4265,0
20240923,152100,656842700,4265,4265,4265,4265,0
20240923,152000,656842700,4265,4265,4265,4265,0
20240923,151900,656842700,4265,4290,4290,4265,103
20240923,151800,656400905,4290,4265,4295,4265,231
20240923,151700,655412680,4265,4275,4275,4265,3646
20240923,151600,639859230,4290,4290,4290,4290,0
20240923,151500,639859230,4290,4290,4290,4290,0
20240923,151400,639859230,4290,4290,4290,4290,233
20240923,151300,638859660,4290,4275,4290,4275,15
20240923,151200,638795340,4275,4285,4285,4275,214
20240923,151100,637880370,4285,4285,4285,4285,85
20240923,151000,637516145,4275,4295,4295,4275,3252
20240923,150900,623598245,4295,4295,4295,4295,1
20240923,150800,623593950,4285,4290,4290,4285,145
20240923,150700,622972315,4285,4285,4285,4285,211
20240923,150600,622068180,4285,4285,4285,4285,269
20240923,150500,620915515,4285,4285,4285,4285,0
20240923,150400,620915515,4285,4285,4285,4285,36
20240923,150300,620761255,4290,4290,4290,4290,0
20240923,150200,620761255,4290,4315,4315,4290,256
20240923,150100,619662300,4315,4315,4315,4315,2
20240923,150000,619653670,4285,4285,4285,4285,23
20240923,145900,619555115,4280,4285,4285,4280,1000
20240923,145800,615275000,4280,4280,4280,4280,0
20240923,145700,615275000,4280,4280,4280,4280,0
20240923,145600,615275000,4280,4305,4305,4280,2000
20240923,145500,606690020,4325,4325,4325,4325,1
20240923,145400,606685695,4300,4300,4300,4300,208
20240923,145300,605791295,4300,4300,4300,4300,311
20240923,145200,604453995,4305,4305,4305,4305,5
20240923,145100,604432470,4330,4330,4330,4330,50
20240923,145000,604215970,4315,4315,4315,4315,604
20240923,144900,601609710,4315,4350,4350,4315,626
20240923,144800,598908485,4360,4305,4360,4305,1978
20240923,144700,590385155,4305,4290,4305,4290,1224
20240923,144600,585126705,4280,4275,4280,4275,199
20240923,144500,584275480,4275,4275,4275,4275,200
20240923,144400,583420480,4275,4285,4290,4275,767
20240923,144300,580138085,4275,4275,4275,4275,150
20240923,144200,579496835,4285,4285,4285,4285,6
20240923,144100,579471125,4285,4285,4285,4285,52
20240923,144000,579248305,4290,4290,4290,4290,1
20240923,143900,579244015,4265,4265,4265,4265,0
20240923,143800,579244015,4265,4265,4265,4265,92
20240923,143700,578851635,4265,4270,4270,4265,101
20240923,143600,578420370,4270,4280,4280,4270,1047
20240923,143500,573946710,4310,4310,4310,4310,0
20240923,143400,573946710,4310,4310,4310,4310,84
20240923,143300,573584670,4280,4280,4280,4280,4
20240923,143200,573567550,4280,4300,4300,4280,2010
20240923,143100,564962690,4310,4310,4310,4310,0
20240923,143000,564962690,4310,4310,4310,4310,10
20240923,142900,564919590,4310,4310,4310,4310,50
20240923,142800,564704090,4310,4290,4310,4280,1615
20240923,142700,557774085,4300,4285,4300,4280,6052
20240923,142600,531868580,4280,4290,4290,4280,1500
20240923,142500,525447810,4290,4280,4290,4280,323
20240923,142400,524063290,4280,4280,4280,4280,0
20240923,142300,524063290,4280,4280,4280,4280,10
20240923,142200,524020490,4270,4270,4270,4270,0
20240923,142100,524020490,4270,4280,4280,4270,2000
20240923,142000,515475450,4300,4300,4300,4300,0
20240923,141900,515475450,4300,4295,4300,4295,500
20240923,141800,513326475,4300,4300,4300,4300,0
20240923,141700,513326475,4300,4300,4300,4300,0
20240923,141600,513326475,4300,4280,4300,4280,821
20240923,141500,509807175,4295,4290,4295,4290,236
20240923,141400,508793665,4290,4285,4290,4270,504
20240923,141300,506638540,4290,4290,4290,4290,1
20240923,141200,506634250,4275,4275,4275,4275,0
20240923,141100,506634250,4275,4280,4280,4275,212
20240923,141000,505727760,4280,4290,4290,4280,550
20240923,140900,503372345,4290,4300,4300,4290,358
20240923,140800,501835565,4305,4305,4305,4305,0
20240923,140700,501835565,4305,4305,4305,4305,0
20240923,140600,501835565,4305,4300,4305,4300,79
20240923,140500,501495860,4300,4305,4305,4300,950
20240923,140400,497410610,4305,4305,4305,4305,16
20240923,140300,497341730,4305,4305,4305,4305,0
20240923,140200,497341730,4305,4305,4305,4305,750
20240923,140100,494112980,4305,4310,4310,4305,604
20240923,140000,491512020,4310,4310,4310,4310,750
20240923,135900,488279520,4310,4320,4320,4310,1000
20240923,135800,483967490,4330,4330,4330,4330,12
20240923,135700,483915530,4330,4330,4330,4330,10
20240923,135600,483872230,4330,4340,4340,4330,300
20240923,135500,482572655,4335,4335,4335,4335,0
20240923,135400,482572655,4335,4335,4335,4335,0
20240923,135300,482572655,4335,4335,4335,4335,0
20240923,135200,482572655,4335,4335,4335,4335,0
20240923,135100,482572655,4335,4335,4335,4335,276
20240923,135000,481376195,4335,4335,4335,4335,0
20240923,134900,481376195,4335,4335,4335,4335,48
20240923,134800,481168115,4340,4340,4340,4340,15
20240923,134700,481103015,4340,4340,4340,4340,30
20240923,134600,480972815,4340,4340,4340,4340,5
20240923,134500,480951115,4340,4340,4340,4340,0
20240923,134400,480951115,4340,4340,4340,4340,150
20240923,134300,480300115,4340,4360,4370,4340,176
20240923,134200,479531545,4350,4360,4360,4350,5
20240923,134100,479509780,4350,4350,4350,4350,0
20240923,134000,479509780,4350,4350,4350,4350,1
20240923,133900,479505430,4370,4370,4370,4370,0
20240923,133800,479505430,4370,4370,4370,4370,7
20240923,133700,479474840,4370,4370,4370,4370,0
20240923,133600,479474840,4370,4370,4370,4370,1
20240923,133500,479470470,4375,4375,4375,4375,0
20240923,133400,479470470,4375,4375,4375,4375,0
20240923,133300,479470470,4375,4375,4375,4375,0
20240923,133200,479470470,4375,4375,4375,4375,0
20240923,133100,479470470,4375,4365,4375,4365,405
20240923,133000,477698780,4375,4375,4375,4375,0
20240923,132900,477698780,4375,4375,4375,4375,0
20240923,132800,477698780,4375,4375,4375,4375,0
20240923,132700,477698780,4375,4375,4375,4375,0
20240923,132600,477698780,4375,4370,4375,4370,415
20240923,132500,475883400,4375,4375,4375,4375,0
20240923,132400,475883400,4375,4375,4375,4375,0
20240923,132300,475883400,4375,4375,4375,4375,114
20240923,132200,475384650,4375,4375,4375,4375,1
20240923,132100,475380275,4355,4365,4365,4355,644
20240923,132000,472570355,4365,4365,4365,4365,0
20240923,131900,472570355,4365,4365,4365,4365,70
20240923,131800,472264805,4365,4365,4365,4365,21
20240923,131700,472173140,4370,4370,4370,4370,100
20240923,131600,471736140,4370,4370,4370,4365,458
20240923,131500,469734685,4360,4360,4360,4360,14
20240923,131400,469673645,4370,4370,4370,4370,10
20240923,131300,469629945,4370,4370,4370,4370,62
20240923,131200,469359005,4370,4360,4370,4360,512
20240923,131100,467124350,4355,4350,4355,4350,150
20240923,131000,466471785,4345,4345,4345,4345,162
20240923,130900,465767895,4335,4335,4335,4335,0
20240923,130800,465767895,4335,4335,4335,4335,1000
20240923,130700,461432895,4335,4325,4335,4325,2328
20240923,130600,451356670,4325,4325,4325,4325,3
20240923,130500,451343695,4320,4320,4320,4320,0
20240923,130400,451343695,4320,4320,4320,4320,0
20240923,130300,451343695,4320,4320,4320,4320,0
20240923,130200,451343695,4320,4320,4320,4320,1
20240923,130100,451339375,4310,4315,4315,4310,254
20240923,130000,450244605,4310,4310,4310,4310,0
20240923,125900,450244605,4310,4310,4310,4310,0
20240923,125800,450244605,4310,4325,4325,4310,646
20240923,125700,447450670,4325,4325,4325,4325,0
20240923,125600,447450670,4325,4320,4325,4320,854
20240923,125500,443761385,4325,4325,4325,4325,662
20240923,125400,440898235,4325,4325,4325,4325,0
20240923,125300,440898235,4325,4325,4325,4325,223
20240923,125200,439933760,4320,4320,4320,4320,0
20240923,125100,439933760,4320,4320,4320,4320,0
20240923,125000,439933760,4320,4320,4320,4320,930
20240923,124900,435916160,4320,4320,4320,4320,440
20240923,124800,434015360,4320,4320,4320,4320,0
20240923,124700,434015360,4320,4320,4320,4320,1
20240923,124600,434011040,4295,4295,4295,4295,0
20240923,124500,434011040,4295,4295,4295,4295,400
20240923,124400,432293040,4320,4320,4320,4320,0
20240923,124300,432293040,4320,4320,4320,4320,0
20240923,124200,432293040,4320,4320,4320,4320,9
20240923,124100,432254160,4325,4320,4325,4320,10
20240923,124000,432210915,4325,4325,4325,4325,1
20240923,123900,432206590,4325,4325,4325,4325,0
20240923,123800,432206590,4325,4325,4325,4325,11
20240923,123700,432159015,4325,4325,4325,4325,0
20240923,123600,432159015,4325,4320,4325,4320,100
20240923,123500,431726520,4320,4320,4320,4320,110
20240923,123400,431251320,4320,4300,4320,4300,400
20240923,123300,429531300,4300,4300,4300,4300,0
20240923,123200,429531300,4300,4300,4300,4300,15
20240923,123100,429466800,4300,4305,4305,4300,361
20240923,123000,427914470,4320,4320,4320,4320,0
20240923,122900,427914470,4320,4305,4320,4300,1095
20240923,122800,423194045,4300,4310,4310,4300,388
20240923,122700,421524085,4310,4315,4320,4310,140
20240923,122600,420920530,4310,4305,4310,4305,237
20240923,122500,419899745,4300,4300,4300,4300,5
20240923,122400,419878245,4300,4300,4300,4300,0
20240923,122300,419878245,4300,4300,4300,4300,1
20240923,122200,419873945,4300,4300,4300,4300,6
20240923,122100,419848145,4300,4300,4300,4300,0
20240923,122000,419848145,4300,4300,4300,4300,203
20240923,121900,418975245,4300,4300,4300,4300,500
20240923,121800,416825245,4300,4295,4300,4295,9
20240923,121700,416786550,4285,4285,4285,4285,200
20240923,121600,415929550,4295,4285,4300,4270,573
20240923,121500,413478780,4300,4300,4300,4300,0
20240923,121400,413478780,4300,4300,4300,4300,0
20240923,121300,413478780,4300,4300,4300,4300,1
20240923,121200,413474480,4300,4300,4300,4300,0
20240923,121100,413474480,4300,4300,4300,4300,0
20240923,121000,413474480,4300,4300,4300,4300,2
20240923,120900,413465880,4300,4300,4300,4300,0
20240923,120800,413465880,4300,4275,4300,4275,130
20240923,120700,412907630,4305,4275,4305,4275,489
20240923,120600,410816795,4290,4280,4290,4275,140
20240923,120500,410216690,4275,4275,4275,4275,0
20240923,120400,410216690,4275,4275,4275,4275,103
20240923,120300,409776365,4275,4275,4275,4275,225
20240923,120200,408814490,4275,4280,4280,4275,196
20240923,120100,407976570,4280,4280,4280,4280,0
20240923,120000,407976570,4280,4280,4280,4280,300
20240923,115900,406692570,4280,4280,4280,4280,207
20240923,115800,405806610,4280,4280,4280,4280,1
20240923,115700,405802330,4280,4280,4280,4280,1089
20240923,115600,401141410,4275,4275,4275,4275,0
20240923,115500,401141410,4275,4275,4275,4275,0
20240923,115400,401141410,4275,4275,4275,4275,0
20240923,115300,401141410,4275,4280,4280,4275,197
20240923,115200,400298725,4280,4280,4280,4280,130
20240923,115100,399742325,4280,4280,4280,4280,230
20240923,115000,398757925,4280,4275,4280,4275,203
20240923,114900,397889100,4275,4280,4280,4275,1610
20240923,114800,391004170,4280,4280,4280,4280,717
20240923,114700,387935410,4280,4280,4280,4280,0
20240923,114600,387935410,4280,4280,4280,4280,164
20240923,114500,387233490,4280,4280,4280,4280,0
20240923,114400,387233490,4280,4280,4280,4280,10
20240923,114300,387190690,4310,4310,4310,4310,2
20240923,114200,387182070,4280,4280,4280,4280,21
20240923,114100,387092190,4290,4290,4290,4290,0
20240923,114000,387092190,4290,4290,4290,4290,0
20240923,113900,387092190,4290,4290,4290,4290,250
20240923,113800,386019690,4290,4290,4290,4290,0
20240923,113700,386019690,4290,4290,4290,4290,11
20240923,113600,385972500,4315,4315,4315,4315,0
20240923,113500,385972500,4315,4310,4315,4310,88
20240923,113400,385592785,4275,4275,4275,4275,0
20240923,113300,385592785,4275,4275,4275,4275,0
20240923,113200,385592785,4275,4280,4280,4275,972
20240923,113100,381433235,4280,4280,4280,4280,150
20240923,113000,380791235,4280,4295,4295,4280,7811
20240923,112900,347340755,4295,4295,4295,4295,0
20240923,112800,347340755,4295,4295,4295,4295,10
20240923,112700,347297805,4295,4295,4295,4295,150
20240923,112600,346653555,4290,4290,4290,4290,0
20240923,112500,346653555,4290,4290,4290,4290,17
20240923,112400,346580625,4290,4290,4290,4290,10
20240923,112300,346537725,4290,4290,4290,4290,1
20240923,112200,346533435,4285,4290,4290,4285,1371
20240923,112100,340653765,4290,4290,4290,4290,0
20240923,112000,340653765,4290,4295,4295,4290,506
20240923,111900,338483015,4295,4295,4295,4295,500
20240923,111800,336335515,4325,4325,4325,4325,70
20240923,111700,336032765,4320,4315,4320,4315,267
20240923,111600,334880395,4290,4295,4295,4290,672
20240923,111500,331996000,4295,4295,4295,4295,0
20240923,111400,331996000,4295,4300,4300,4295,572
20240923,111300,329538900,4300,4300,4300,4300,147
20240923,111200,328906800,4300,4300,4300,4300,2000
20240923,111100,320306800,4320,4320,4320,4320,2
20240923,111000,320298160,4320,4320,4320,4320,5
20240923,110900,320276560,4320,4320,4320,4320,0
20240923,110800,320276560,4320,4320,4320,4320,0
20240923,110700,320276560,4320,4300,4320,4300,51
20240923,110600,320056260,4300,4315,4315,4300,1300
20240923,110500,314458815,4315,4315,4315,4315,10
20240923,110400,314415665,4315,4315,4315,4315,30
20240923,110300,314286215,4320,4320,4320,4320,0
20240923,110200,314286215,4320,4320,4320,4320,1
20240923,110100,314281895,4325,4320,4325,4320,9
20240923,110000,314242990,4320,4325,4330,4320,35
20240923,105900,314091745,4330,4330,4330,4330,0
20240923,105800,314091745,4330,4330,4330,4330,6
20240923,105700,314065765,4325,4325,4325,4325,0
20240923,105600,314065765,4325,4325,4325,4325,0
20240923,105500,314065765,4325,4325,4325,4325,0
20240923,105400,314065765,4325,4325,4325,4325,0
20240923,105300,314065765,4325,4325,4325,4325,20
20240923,105200,313979265,4320,4320,4320,4320,595
20240923,105100,311408865,4320,4320,4320,4320,0
20240923,105000,311408865,4320,4320,4320,4320,656
20240923,104900,308574945,4315,4315,4315,4315,1
20240923,104800,308570630,4315,4315,4315,4315,0
20240923,104700,308570630,4315,4315,4315,4315,101
20240923,104600,308134815,4305,4305,4305,4305,0
20240923,104500,308134815,4305,4305,4305,4305,116
20240923,104400,307635435,4310,4310,4310,4310,1
20240923,104300,307631125,4315,4305,4315,4305,447
20240923,104200,305703120,4310,4310,4310,4310,0
20240923,104100,305703120,4310,4310,4310,4310,7
20240923,104000,305672950,4315,4315,4315,4315,0
20240923,103900,305672950,4315,4290,4315,4290,71
20240923,103800,305367935,4290,4290,4290,4290,201
20240923,103700,304505645,4290,4290,4290,4290,0
20240923,103600,304505645,4290,4290,4290,4290,21
20240923,103500,304415555,4290,4290,4290,4290,128
20240923,103400,303866435,4290,4290,4290,4290,651
20240923,103300,301073645,4290,4290,4290,4290,240
20240923,103200,300044045,4290,4290,4290,4290,96
20240923,103100,299632205,4305,4305,4310,4305,80
20240923,103000,299287555,4305,4305,4305,4305,0
20240923,102900,299287555,4305,4305,4305,4305,0
20240923,102800,299287555,4305,4305,4305,4305,10
20240923,102700,299244505,4310,4310,4310,4295,78
20240923,102600,298908625,4310,4310,4310,4310,0
20240923,102500,298908625,4310,4310,4310,4310,1
20240923,102400,298904315,4275,4320,4320,4275,1287
20240923,102300,293388575,4300,4290,4300,4290,111
20240923,102200,292911575,4295,4295,4295,4295,0
20240923,102100,292911575,4295,4295,4295,4295,0
20240923,102000,292911575,4295,4280,4295,4280,29
20240923,101900,292787305,4295,4295,4295,4295,101
20240923,101800,292353510,4290,4290,4290,4290,99
20240923,101700,291928800,4290,4285,4290,4285,402
20240923,101600,290204225,4290,4290,4290,4290,0
20240923,101500,290204225,4290,4285,4290,4285,270
20240923,101400,289046425,4265,4270,4270,4265,180
20240923,101300,288278670,4290,4290,4290,4290,16
20240923,101200,288210030,4285,4265,4285,4265,3126
20240923,101100,274875200,4265,4275,4275,4265,1488
20240923,101000,268526765,4270,4265,4280,4265,346
20240923,100900,267046165,4265,4275,4275,4265,4362
20240923,100800,248423395,4280,4265,4280,4265,1744
20240923,100700,240984990,4265,4295,4295,4265,2839
20240923,100600,228823770,4300,4300,4300,4300,81
20240923,100500,228475470,4300,4305,4305,4300,134
20240923,100400,227898770,4305,4305,4305,4305,55
20240923,100300,227661995,4290,4300,4300,4290,316
20240923,100200,226304995,4330,4335,4335,4330,73
20240923,100100,225988835,4295,4295,4295,4295,0
20240923,100000,225988835,4295,4295,4335,4290,373
20240923,095900,224387075,4340,4295,4340,4295,109
20240923,095800,223917555,4295,4295,4295,4295,0
20240923,095700,223917555,4295,4300,4300,4290,811
20240923,095600,220436705,4300,4300,4315,4295,466
20240923,095500,218434975,4300,4310,4310,4300,1238
20240923,095400,213105500,4310,4310,4310,4310,11
20240923,095300,213058090,4305,4305,4305,4305,2
20240923,095200,213049480,4305,4305,4305,4305,124
20240923,095100,212515660,4305,4305,4305,4305,0
20240923,095000,212515660,4305,4305,4305,4305,59
20240923,094900,212261665,4325,4305,4325,4305,138
20240923,094800,211666635,4305,4320,4325,4305,419
20240923,094700,209859210,4305,4305,4305,4305,442
20240923,094600,207956400,4300,4295,4325,4295,250
20240923,094500,206879835,4295,4315,4315,4295,613
20240923,094400,204246795,4315,4315,4315,4315,11
20240923,094300,204199330,4315,4285,4315,4285,423
20240923,094200,202386085,4290,4295,4295,4285,1777
20240923,094100,194763685,4295,4345,4345,4295,1153
20240923,094000,189780275,4345,4315,4345,4300,2519
20240923,093900,178923675,4315,4320,4320,4315,93
20240923,093800,178521925,4310,4305,4310,4305,118
20240923,093700,178013605,4305,4305,4305,4305,1429
20240923,093600,171861760,4305,4345,4345,4305,257
20240923,093500,170753690,4345,4310,4345,4310,232
20240923,093400,169753515,4310,4335,4340,4310,1607
20240923,093300,162812685,4310,4340,4340,4310,71
20240923,093200,162505175,4340,4310,4340,4305,1921
20240923,093100,154234135,4340,4340,4340,4340,1
20240923,093000,154229795,4310,4330,4330,4305,2113
20240923,092900,145114270,4330,4325,4365,4325,475
20240923,092800,143056945,4365,4330,4365,4330,14
20240923,092700,142996285,4325,4325,4325,4325,3
20240923,092600,142983310,4370,4325,4370,4325,188
20240923,092500,142170030,4355,4375,4375,4310,4190
20240923,092400,124018445,4380,4380,4380,4380,20
20240923,092300,123930845,4390,4390,4395,4390,164
20240923,092200,123210610,4390,4380,4390,4380,4
20240923,092100,123193070,4390,4385,4390,4385,51
20240923,092000,122969185,4390,4390,4390,4360,218
20240923,091900,122018475,4365,4380,4380,4365,50
20240923,091800,121799870,4395,4395,4395,4395,2
20240923,091700,121791080,4375,4320,4375,4320,622
20240923,091600,119074660,4350,4350,4350,4350,1
20240923,091500,119070310,4320,4320,4320,4320,300
20240923,091400,117774310,4320,4320,4320,4320,11
20240923,091300,117726790,4350,4360,4360,4315,2179
20240923,091200,108323795,4315,4330,4365,4315,1242
20240923,091100,102930960,4330,4310,4340,4310,1225
20240923,091000,97650085,4310,4310,4360,4310,768
20240923,090900,94339095,4310,4390,4390,4310,8210
20240923,090800,58356475,4385,4415,4430,4385,2701
20240923,090700,46456025,4445,4425,4445,4415,302
20240923,090600,45119665,4420,4420,4465,4420,157
20240923,090500,44425680,4415,4435,4475,4415,333
20240923,090400,42950755,4435,4435,4435,4435,39
20240923,090300,42777790,4435,4435,4435,4415,120
20240923,090200,42245990,4435,4420,4435,4405,2089
20240923,090100,33020930,4415,4480,4485,4415,1281
20240923,090000,27354975,4405,4545,4545,4380,6148