KissMeData/320000/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,211600,3555556390,2750,2750,2750,2750,9541
20240923,211500,3555556390,2750,2750,2750,2750,0
20240923,211400,3555556390,2750,2750,2750,2750,0
20240923,211300,3555556390,2750,2750,2750,2750,0
20240923,211200,3555556390,2750,2750,2750,2750,0
20240923,211100,3555556390,2750,2750,2750,2750,0
20240923,211000,3555556390,2750,2750,2750,2750,0
20240923,210900,3555556390,2750,2750,2750,2750,0
20240923,210800,3555556390,2750,2750,2750,2750,0
20240923,210700,3555556390,2750,2750,2750,2750,0
20240923,210600,3555556390,2750,2750,2750,2750,0
20240923,210500,3555556390,2750,2750,2750,2750,0
20240923,210400,3555556390,2750,2750,2750,2750,0
20240923,210300,3555556390,2750,2750,2750,2750,0
20240923,210200,3555556390,2750,2750,2750,2750,0
20240923,210100,3555556390,2750,2750,2750,2750,0
20240923,210000,3555556390,2750,2750,2750,2750,0
20240923,205900,3555556390,2750,2750,2750,2750,0
20240923,205800,3555556390,2750,2750,2750,2750,0
20240923,205700,3555556390,2750,2750,2750,2750,0
20240923,205600,3555556390,2750,2750,2750,2750,0
20240923,205500,3555556390,2750,2750,2750,2750,0
20240923,205400,3555556390,2750,2750,2750,2750,0
20240923,205300,3555556390,2750,2750,2750,2750,0
20240923,205200,3555556390,2750,2750,2750,2750,0
20240923,205100,3555556390,2750,2750,2750,2750,0
20240923,205000,3555556390,2750,2750,2750,2750,0
20240923,204900,3555556390,2750,2750,2750,2750,0
20240923,204800,3555556390,2750,2750,2750,2750,0
20240923,204700,3555556390,2750,2750,2750,2750,0
20240923,204600,3555556390,2750,2750,2750,2750,9541
20240923,204500,3555556390,2750,2750,2750,2750,0
20240923,204400,3555556390,2750,2750,2750,2750,0
20240923,204300,3555556390,2750,2750,2750,2750,0
20240923,204200,3555556390,2750,2750,2750,2750,0
20240923,204100,3555556390,2750,2750,2750,2750,0
20240923,204000,3555556390,2750,2750,2750,2750,0
20240923,203900,3555556390,2750,2750,2750,2750,0
20240923,203800,3555556390,2750,2750,2750,2750,0
20240923,203700,3555556390,2750,2750,2750,2750,0
20240923,203600,3555556390,2750,2750,2750,2750,0
20240923,203500,3555556390,2750,2750,2750,2750,0
20240923,203400,3555556390,2750,2750,2750,2750,0
20240923,203300,3555556390,2750,2750,2750,2750,0
20240923,203200,3555556390,2750,2750,2750,2750,0
20240923,203100,3555556390,2750,2750,2750,2750,0
20240923,203000,3555556390,2750,2750,2750,2750,0
20240923,202900,3555556390,2750,2750,2750,2750,0
20240923,202800,3555556390,2750,2750,2750,2750,0
20240923,202700,3555556390,2750,2750,2750,2750,0
20240923,202600,3555556390,2750,2750,2750,2750,0
20240923,202500,3555556390,2750,2750,2750,2750,0
20240923,202400,3555556390,2750,2750,2750,2750,0
20240923,202300,3555556390,2750,2750,2750,2750,0
20240923,202200,3555556390,2750,2750,2750,2750,0
20240923,202100,3555556390,2750,2750,2750,2750,0
20240923,202000,3555556390,2750,2750,2750,2750,0
20240923,201900,3555556390,2750,2750,2750,2750,0
20240923,201800,3555556390,2750,2750,2750,2750,0
20240923,201700,3555556390,2750,2750,2750,2750,0
20240923,201600,3555556390,2750,2750,2750,2750,9541
20240923,201500,3555556390,2750,2750,2750,2750,0
20240923,201400,3555556390,2750,2750,2750,2750,0
20240923,201300,3555556390,2750,2750,2750,2750,0
20240923,201200,3555556390,2750,2750,2750,2750,0
20240923,201100,3555556390,2750,2750,2750,2750,0
20240923,201000,3555556390,2750,2750,2750,2750,0
20240923,200900,3555556390,2750,2750,2750,2750,0
20240923,200800,3555556390,2750,2750,2750,2750,0
20240923,200700,3555556390,2750,2750,2750,2750,0
20240923,200600,3555556390,2750,2750,2750,2750,0
20240923,200500,3555556390,2750,2750,2750,2750,0
20240923,200400,3555556390,2750,2750,2750,2750,0
20240923,200300,3555556390,2750,2750,2750,2750,0
20240923,200200,3555556390,2750,2750,2750,2750,0
20240923,200100,3555556390,2750,2750,2750,2750,0
20240923,200000,3555556390,2750,2750,2750,2750,0
20240923,195900,3555556390,2750,2750,2750,2750,0
20240923,195800,3555556390,2750,2750,2750,2750,0
20240923,195700,3555556390,2750,2750,2750,2750,0
20240923,195600,3555556390,2750,2750,2750,2750,0
20240923,195500,3555556390,2750,2750,2750,2750,0
20240923,195400,3555556390,2750,2750,2750,2750,0
20240923,195300,3555556390,2750,2750,2750,2750,0
20240923,195200,3555556390,2750,2750,2750,2750,0
20240923,195100,3555556390,2750,2750,2750,2750,0
20240923,195000,3555556390,2750,2750,2750,2750,0
20240923,194900,3555556390,2750,2750,2750,2750,0
20240923,194800,3555556390,2750,2750,2750,2750,0
20240923,194700,3555556390,2750,2750,2750,2750,0
20240923,194600,3555556390,2750,2750,2750,2750,9541
20240923,194500,3555556390,2750,2750,2750,2750,0
20240923,194400,3555556390,2750,2750,2750,2750,0
20240923,194300,3555556390,2750,2750,2750,2750,0
20240923,194200,3555556390,2750,2750,2750,2750,0
20240923,194100,3555556390,2750,2750,2750,2750,0
20240923,194000,3555556390,2750,2750,2750,2750,0
20240923,193900,3555556390,2750,2750,2750,2750,0
20240923,193800,3555556390,2750,2750,2750,2750,0
20240923,193700,3555556390,2750,2750,2750,2750,0
20240923,193600,3555556390,2750,2750,2750,2750,0
20240923,193500,3555556390,2750,2750,2750,2750,0
20240923,193400,3555556390,2750,2750,2750,2750,0
20240923,193300,3555556390,2750,2750,2750,2750,0
20240923,193200,3555556390,2750,2750,2750,2750,0
20240923,193100,3555556390,2750,2750,2750,2750,0
20240923,193000,3555556390,2750,2750,2750,2750,0
20240923,192900,3555556390,2750,2750,2750,2750,0
20240923,192800,3555556390,2750,2750,2750,2750,0
20240923,192700,3555556390,2750,2750,2750,2750,0
20240923,192600,3555556390,2750,2750,2750,2750,0
20240923,192500,3555556390,2750,2750,2750,2750,0
20240923,192400,3555556390,2750,2750,2750,2750,0
20240923,192300,3555556390,2750,2750,2750,2750,0
20240923,192200,3555556390,2750,2750,2750,2750,0
20240923,192100,3555556390,2750,2750,2750,2750,0
20240923,192000,3555556390,2750,2750,2750,2750,0
20240923,191900,3555556390,2750,2750,2750,2750,0
20240923,191800,3555556390,2750,2750,2750,2750,0
20240923,191700,3555556390,2750,2750,2750,2750,0
20240923,191600,3555556390,2750,2750,2750,2750,9541
20240923,191500,3555556390,2750,2750,2750,2750,0
20240923,191400,3555556390,2750,2750,2750,2750,0
20240923,191300,3555556390,2750,2750,2750,2750,0
20240923,191200,3555556390,2750,2750,2750,2750,0
20240923,191100,3555556390,2750,2750,2750,2750,0
20240923,191000,3555556390,2750,2750,2750,2750,0
20240923,190900,3555556390,2750,2750,2750,2750,0
20240923,190800,3555556390,2750,2750,2750,2750,0
20240923,190700,3555556390,2750,2750,2750,2750,0
20240923,190600,3555556390,2750,2750,2750,2750,0
20240923,190500,3555556390,2750,2750,2750,2750,0
20240923,190400,3555556390,2750,2750,2750,2750,0
20240923,190300,3555556390,2750,2750,2750,2750,0
20240923,190200,3555556390,2750,2750,2750,2750,0
20240923,190100,3555556390,2750,2750,2750,2750,0
20240923,190000,3555556390,2750,2750,2750,2750,0
20240923,185900,3555556390,2750,2750,2750,2750,0
20240923,185800,3555556390,2750,2750,2750,2750,0
20240923,185700,3555556390,2750,2750,2750,2750,0
20240923,185600,3555556390,2750,2750,2750,2750,0
20240923,185500,3555556390,2750,2750,2750,2750,0
20240923,185400,3555556390,2750,2750,2750,2750,0
20240923,185300,3555556390,2750,2750,2750,2750,0
20240923,185200,3555556390,2750,2750,2750,2750,0
20240923,185100,3555556390,2750,2750,2750,2750,0
20240923,185000,3555556390,2750,2750,2750,2750,0
20240923,184900,3555556390,2750,2750,2750,2750,0
20240923,184800,3555556390,2750,2750,2750,2750,0
20240923,184700,3555556390,2750,2750,2750,2750,0
20240923,184600,3555556390,2750,2750,2750,2750,9541
20240923,184500,3555556390,2750,2750,2750,2750,0
20240923,184400,3555556390,2750,2750,2750,2750,0
20240923,184300,3555556390,2750,2750,2750,2750,0
20240923,184200,3555556390,2750,2750,2750,2750,0
20240923,184100,3555556390,2750,2750,2750,2750,0
20240923,184000,3555556390,2750,2750,2750,2750,0
20240923,183900,3555556390,2750,2750,2750,2750,0
20240923,183800,3555556390,2750,2750,2750,2750,0
20240923,183700,3555556390,2750,2750,2750,2750,0
20240923,183600,3555556390,2750,2750,2750,2750,0
20240923,183500,3555556390,2750,2750,2750,2750,0
20240923,183400,3555556390,2750,2750,2750,2750,0
20240923,183300,3555556390,2750,2750,2750,2750,0
20240923,183200,3555556390,2750,2750,2750,2750,0
20240923,183100,3555556390,2750,2750,2750,2750,0
20240923,183000,3555556390,2750,2750,2750,2750,0
20240923,182900,3555556390,2750,2750,2750,2750,0
20240923,182800,3555556390,2750,2750,2750,2750,0
20240923,182700,3555556390,2750,2750,2750,2750,0
20240923,182600,3555556390,2750,2750,2750,2750,0
20240923,182500,3555556390,2750,2750,2750,2750,0
20240923,182400,3555556390,2750,2750,2750,2750,0
20240923,182300,3555556390,2750,2750,2750,2750,0
20240923,182200,3555556390,2750,2750,2750,2750,0
20240923,182100,3555556390,2750,2750,2750,2750,0
20240923,182000,3555556390,2750,2750,2750,2750,0
20240923,181900,3555556390,2750,2750,2750,2750,0
20240923,181800,3555556390,2750,2750,2750,2750,0
20240923,181700,3555556390,2750,2750,2750,2750,0
20240923,181600,3555556390,2750,2750,2750,2750,9541
20240923,181500,3555556390,2750,2750,2750,2750,0
20240923,181400,3555556390,2750,2750,2750,2750,0
20240923,181300,3555556390,2750,2750,2750,2750,0
20240923,181200,3555556390,2750,2750,2750,2750,0
20240923,181100,3555556390,2750,2750,2750,2750,0
20240923,181000,3555556390,2750,2750,2750,2750,0
20240923,180900,3555556390,2750,2750,2750,2750,0
20240923,180800,3555556390,2750,2750,2750,2750,0
20240923,180700,3555556390,2750,2750,2750,2750,0
20240923,180600,3555556390,2750,2750,2750,2750,0
20240923,180500,3555556390,2750,2750,2750,2750,0
20240923,180400,3555556390,2750,2750,2750,2750,0
20240923,180300,3555556390,2750,2750,2750,2750,0
20240923,180200,3555556390,2750,2750,2750,2750,0
20240923,180100,3555556390,2750,2750,2750,2750,0
20240923,180000,3555556390,2750,2750,2750,2750,0
20240923,175900,3555556390,2750,2750,2750,2750,0
20240923,175800,3555556390,2750,2750,2750,2750,0
20240923,175700,3555556390,2750,2750,2750,2750,0
20240923,175600,3555556390,2750,2750,2750,2750,0
20240923,175500,3555556390,2750,2750,2750,2750,0
20240923,175400,3555556390,2750,2750,2750,2750,0
20240923,175300,3555556390,2750,2750,2750,2750,0
20240923,175200,3555556390,2750,2750,2750,2750,0
20240923,175100,3555556390,2750,2750,2750,2750,0
20240923,175000,3555556390,2750,2750,2750,2750,0
20240923,174900,3555556390,2750,2750,2750,2750,0
20240923,174800,3555556390,2750,2750,2750,2750,0
20240923,174700,3555556390,2750,2750,2750,2750,0
20240923,174600,3555556390,2750,2750,2750,2750,9541
20240923,174500,3555556390,2750,2750,2750,2750,0
20240923,174400,3555556390,2750,2750,2750,2750,0
20240923,174300,3555556390,2750,2750,2750,2750,0
20240923,174200,3555556390,2750,2750,2750,2750,0
20240923,174100,3555556390,2750,2750,2750,2750,0
20240923,174000,3555556390,2750,2750,2750,2750,0
20240923,173900,3555556390,2750,2750,2750,2750,0
20240923,173800,3555556390,2750,2750,2750,2750,0
20240923,173700,3555556390,2750,2750,2750,2750,0
20240923,173600,3555556390,2750,2750,2750,2750,0
20240923,173500,3555556390,2750,2750,2750,2750,0
20240923,173400,3555556390,2750,2750,2750,2750,0
20240923,173300,3555556390,2750,2750,2750,2750,0
20240923,173200,3555556390,2750,2750,2750,2750,0
20240923,173100,3555556390,2750,2750,2750,2750,0
20240923,173000,3555556390,2750,2750,2750,2750,0
20240923,172900,3555556390,2750,2750,2750,2750,0
20240923,172800,3555556390,2750,2750,2750,2750,0
20240923,172700,3555556390,2750,2750,2750,2750,0
20240923,172600,3555556390,2750,2750,2750,2750,0
20240923,172500,3555556390,2750,2750,2750,2750,0
20240923,172400,3555556390,2750,2750,2750,2750,0
20240923,172300,3555556390,2750,2750,2750,2750,0
20240923,172200,3555556390,2750,2750,2750,2750,0
20240923,172100,3555556390,2750,2750,2750,2750,0
20240923,172000,3555556390,2750,2750,2750,2750,0
20240923,171900,3555556390,2750,2750,2750,2750,0
20240923,171800,3555556390,2750,2750,2750,2750,0
20240923,171700,3555556390,2750,2750,2750,2750,0
20240923,171600,3555556390,2750,2750,2750,2750,9541
20240923,171500,3555556390,2750,2750,2750,2750,0
20240923,171400,3555556390,2750,2750,2750,2750,0
20240923,171300,3555556390,2750,2750,2750,2750,0
20240923,171200,3555556390,2750,2750,2750,2750,0
20240923,171100,3555556390,2750,2750,2750,2750,0
20240923,171000,3555556390,2750,2750,2750,2750,0
20240923,170900,3555556390,2750,2750,2750,2750,0
20240923,170800,3555556390,2750,2750,2750,2750,0
20240923,170700,3555556390,2750,2750,2750,2750,0
20240923,170600,3555556390,2750,2750,2750,2750,0
20240923,170500,3555556390,2750,2750,2750,2750,0
20240923,170400,3555556390,2750,2750,2750,2750,0
20240923,170300,3555556390,2750,2750,2750,2750,0
20240923,170200,3555556390,2750,2750,2750,2750,0
20240923,170100,3555556390,2750,2750,2750,2750,0
20240923,170000,3555556390,2750,2750,2750,2750,0
20240923,165900,3555556390,2750,2750,2750,2750,0
20240923,165800,3555556390,2750,2750,2750,2750,0
20240923,165700,3555556390,2750,2750,2750,2750,0
20240923,165600,3555556390,2750,2750,2750,2750,0
20240923,165500,3555556390,2750,2750,2750,2750,0
20240923,165400,3555556390,2750,2750,2750,2750,0
20240923,165300,3555556390,2750,2750,2750,2750,0
20240923,165200,3555556390,2750,2750,2750,2750,0
20240923,165100,3555556390,2750,2750,2750,2750,0
20240923,165000,3555556390,2750,2750,2750,2750,0
20240923,164900,3555556390,2750,2750,2750,2750,0
20240923,164800,3555556390,2750,2750,2750,2750,0
20240923,164700,3555556390,2750,2750,2750,2750,0
20240923,164600,3555556390,2750,2750,2750,2750,9541
20240923,164500,3555556390,2750,2750,2750,2750,0
20240923,164400,3555556390,2750,2750,2750,2750,0
20240923,164300,3555556390,2750,2750,2750,2750,0
20240923,164200,3555556390,2750,2750,2750,2750,0
20240923,164100,3555556390,2750,2750,2750,2750,0
20240923,164000,3555556390,2750,2750,2750,2750,0
20240923,163900,3555556390,2750,2750,2750,2750,0
20240923,163800,3555556390,2750,2750,2750,2750,0
20240923,163700,3555556390,2750,2750,2750,2750,0
20240923,163600,3555556390,2750,2750,2750,2750,0
20240923,163500,3555556390,2750,2750,2750,2750,0
20240923,163400,3555556390,2750,2750,2750,2750,0
20240923,163300,3555556390,2750,2750,2750,2750,0
20240923,163200,3555556390,2750,2750,2750,2750,0
20240923,163100,3555556390,2750,2750,2750,2750,0
20240923,163000,3555556390,2750,2750,2750,2750,0
20240923,162900,3555556390,2750,2750,2750,2750,0
20240923,162800,3555556390,2750,2750,2750,2750,0
20240923,162700,3555556390,2750,2750,2750,2750,0
20240923,162600,3555556390,2750,2750,2750,2750,0
20240923,162500,3555556390,2750,2750,2750,2750,0
20240923,162400,3555556390,2750,2750,2750,2750,0
20240923,162300,3555556390,2750,2750,2750,2750,0
20240923,162200,3555556390,2750,2750,2750,2750,0
20240923,162100,3555556390,2750,2750,2750,2750,0
20240923,162000,3555556390,2750,2750,2750,2750,0
20240923,161900,3555556390,2750,2750,2750,2750,0
20240923,161800,3555556390,2750,2750,2750,2750,0
20240923,161700,3555556390,2750,2750,2750,2750,0
20240923,161600,3555556390,2750,2750,2750,2750,9541
20240923,161500,3555556390,2750,2750,2750,2750,0
20240923,161400,3555556390,2750,2750,2750,2750,0
20240923,161300,3555556390,2750,2750,2750,2750,0
20240923,161200,3555556390,2750,2750,2750,2750,0
20240923,161100,3555556390,2750,2750,2750,2750,0
20240923,161000,3555556390,2750,2750,2750,2750,0
20240923,160900,3555556390,2750,2750,2750,2750,0
20240923,160800,3555556390,2750,2750,2750,2750,0
20240923,160700,3555556390,2750,2750,2750,2750,0
20240923,160600,3555556390,2750,2750,2750,2750,0
20240923,160500,3555556390,2750,2750,2750,2750,0
20240923,160400,3555556390,2750,2750,2750,2750,0
20240923,160300,3555556390,2750,2750,2750,2750,0
20240923,160200,3555556390,2750,2750,2750,2750,0
20240923,160100,3555556390,2750,2750,2750,2750,0
20240923,160000,3555556390,2750,2750,2750,2750,0
20240923,155900,3555556390,2750,2750,2750,2750,0
20240923,155800,3555556390,2750,2750,2750,2750,0
20240923,155700,3555556390,2750,2750,2750,2750,0
20240923,155600,3555556390,2750,2750,2750,2750,0
20240923,155500,3555556390,2750,2750,2750,2750,0
20240923,155400,3555556390,2750,2750,2750,2750,0
20240923,155300,3555556390,2750,2750,2750,2750,0
20240923,155200,3555556390,2750,2750,2750,2750,0
20240923,155100,3555556390,2750,2750,2750,2750,0
20240923,155000,3555556390,2750,2750,2750,2750,0
20240923,154900,3555556390,2750,2750,2750,2750,0
20240923,154800,3555556390,2750,2750,2750,2750,0
20240923,154700,3555556390,2750,2750,2750,2750,0
20240923,154600,3555556390,2750,2750,2750,2750,9541
20240923,154500,3555556390,2750,2750,2750,2750,0
20240923,154400,3555556390,2750,2750,2750,2750,0
20240923,154300,3555556390,2750,2750,2750,2750,0
20240923,154200,3555556390,2750,2750,2750,2750,0
20240923,154100,3555556390,2750,2750,2750,2750,0
20240923,154000,3555556390,2750,2750,2750,2750,0
20240923,153900,3555556390,2750,2750,2750,2750,0
20240923,153800,3555556390,2750,2750,2750,2750,0
20240923,153700,3555556390,2750,2750,2750,2750,0
20240923,153600,3555556390,2750,2750,2750,2750,0
20240923,153500,3555556390,2750,2750,2750,2750,0
20240923,153400,3555556390,2750,2750,2750,2750,0
20240923,153300,3555556390,2750,2750,2750,2750,0
20240923,153200,3555556390,2750,2750,2750,2750,0
20240923,153100,3555556390,2750,2750,2750,2750,0
20240923,153000,3555556390,2750,2750,2750,2750,9541
20240923,152900,3529318640,2750,2750,2750,2750,0
20240923,152800,3529318640,2750,2750,2750,2750,0
20240923,152700,3529318640,2750,2750,2750,2750,0
20240923,152600,3529318640,2750,2750,2750,2750,0
20240923,152500,3529318640,2750,2750,2750,2750,0
20240923,152400,3529318640,2750,2750,2750,2750,0
20240923,152300,3529318640,2750,2750,2750,2750,0
20240923,152200,3529318640,2750,2750,2750,2750,0
20240923,152100,3529318640,2750,2750,2750,2750,0
20240923,152000,3529318640,2750,2750,2750,2750,0
20240923,151900,3529318640,2750,2740,2750,2740,303
20240923,151800,3528485780,2745,2740,2750,2740,670
20240923,151700,3526649710,2745,2730,2745,2730,792
20240923,151600,3524476880,2740,2740,2740,2730,625
20240923,151500,3522764590,2740,2740,2740,2725,93
20240923,151400,3522511060,2740,2740,2740,2725,318
20240923,151300,3521644240,2740,2720,2740,2720,314
20240923,151200,3520789900,2740,2740,2745,2740,135
20240923,151100,3520419975,2740,2740,2745,2740,1515
20240923,151000,3516262895,2740,2715,2740,2715,5105
20240923,150900,3502333850,2715,2715,2720,2715,804
20240923,150800,3500149530,2715,2715,2715,2715,499
20240923,150700,3498794745,2715,2725,2730,2715,978
20240923,150600,3496135080,2725,2725,2725,2720,10
20240923,150500,3496107835,2725,2725,2725,2725,82
20240923,150400,3495884385,2725,2720,2730,2700,1961
20240923,150300,3490576405,2730,2720,2730,2720,810
20240923,150200,3488370380,2720,2720,2720,2715,131
20240923,150100,3488014535,2720,2730,2730,2720,246
20240923,150000,3487345375,2735,2735,2735,2735,9
20240923,145900,3487320760,2735,2740,2740,2715,156
20240923,145800,3486896365,2740,2730,2740,2730,1957
20240923,145700,3481549345,2715,2730,2730,2715,184
20240923,145600,3481048820,2730,2730,2730,2730,20
20240923,145500,3480994220,2715,2725,2730,2715,940
20240923,145400,3478440645,2725,2725,2725,2720,167
20240923,145300,3477985765,2725,2730,2730,2720,103
20240923,145200,3477704720,2730,2735,2735,2720,1286
20240923,145100,3474191540,2735,2740,2740,2720,12
20240923,145000,3474158815,2740,2735,2740,2730,253
20240923,144900,3473468065,2735,2730,2735,2725,839
20240923,144800,3471175190,2730,2720,2730,2715,500
20240923,144700,3469814420,2725,2725,2725,2715,169
20240923,144600,3469354395,2725,2725,2730,2725,250
20240923,144500,3468673085,2725,2705,2730,2705,3938
20240923,144400,3457945285,2720,2740,2740,2700,33207
20240923,144300,3367839790,2755,2755,2755,2755,523
20240923,144200,3366398925,2755,2755,2755,2755,0
20240923,144100,3366398925,2755,2740,2755,2740,414
20240923,144000,3365264540,2745,2750,2750,2745,1433
20240923,143900,3361330305,2755,2750,2755,2750,143
20240923,143800,3360937005,2745,2745,2750,2745,245
20240923,143700,3360263630,2750,2750,2750,2750,170
20240923,143600,3359796130,2750,2755,2755,2750,1552
20240923,143500,3355528005,2755,2755,2755,2755,7
20240923,143400,3355508720,2760,2750,2760,2750,14
20240923,143300,3355470210,2760,2760,2760,2760,0
20240923,143200,3355470210,2760,2750,2760,2750,181
20240923,143100,3354972440,2750,2750,2750,2750,50
20240923,143000,3354834940,2760,2760,2760,2750,151
20240923,142900,3354418690,2760,2760,2760,2760,225
20240923,142800,3353797690,2760,2760,2760,2760,850
20240923,142700,3351451690,2760,2770,2770,2760,746
20240923,142600,3349392490,2775,2760,2775,2760,45
20240923,142500,3349267915,2760,2775,2775,2760,128
20240923,142400,3348914275,2775,2775,2775,2775,51
20240923,142300,3348772750,2775,2775,2775,2775,48
20240923,142200,3348639550,2775,2770,2775,2770,174
20240923,142100,3348156810,2760,2760,2760,2760,348
20240923,142000,3347196330,2760,2755,2760,2755,50
20240923,141900,3347058450,2755,2745,2755,2745,378
20240923,141800,3346017580,2745,2760,2760,2745,1375
20240923,141700,3342243175,2745,2760,2760,2745,1105
20240923,141600,3339208315,2765,2765,2765,2765,49
20240923,141500,3339072830,2765,2765,2765,2765,58
20240923,141400,3338912460,2765,2770,2770,2745,1300
20240923,141300,3335337720,2770,2770,2770,2770,48
20240923,141200,3335204760,2770,2770,2770,2770,49
20240923,141100,3335069030,2770,2770,2770,2770,27
20240923,141000,3334994240,2750,2750,2750,2750,50
20240923,140900,3334856740,2750,2760,2760,2750,10050
20240923,140800,3307168105,2760,2770,2775,2760,132
20240923,140700,3306802850,2760,2760,2760,2760,0
20240923,140600,3306802850,2760,2760,2760,2760,3676
20240923,140500,3296657090,2760,2775,2775,2760,879
20240923,140400,3294225400,2775,2775,2780,2775,49
20240923,140300,3294089420,2775,2780,2780,2770,1634
20240923,140200,3289560500,2780,2780,2780,2780,48
20240923,140100,3289427060,2780,2780,2780,2780,47
20240923,140000,3289296400,2780,2775,2780,2775,13
20240923,135900,3289260315,2780,2785,2785,2780,206
20240923,135800,3288687630,2785,2785,2785,2785,1
20240923,135700,3288684845,2780,2785,2785,2780,262
20240923,135600,3287956480,2780,2785,2785,2780,21
20240923,135500,3287898095,2785,2785,2785,2785,83
20240923,135400,3287666940,2785,2785,2785,2780,9
20240923,135300,3287641880,2785,2780,2785,2780,807
20240923,135200,3285394390,2785,2770,2785,2770,1059
20240923,135100,3282452865,2775,2775,2775,2770,3
20240923,135000,3282444545,2775,2770,2775,2765,214
20240923,134900,3281852575,2770,2780,2780,2770,89
20240923,134800,3281605850,2775,2760,2775,2760,1214
20240923,134700,3278242295,2760,2760,2760,2760,1
20240923,134600,3278239535,2765,2760,2765,2760,2
20240923,134500,3278234010,2755,2750,2755,2750,725
20240923,134400,3276238720,2750,2755,2755,2750,203
20240923,134300,3275680455,2755,2755,2755,2755,6
20240923,134200,3275663925,2755,2750,2755,2750,150
20240923,134100,3275251175,2755,2755,2755,2755,17
20240923,134000,3275204340,2750,2750,2750,2750,706
20240923,133900,3273262840,2755,2755,2755,2755,1
20240923,133800,3273260085,2755,2755,2755,2755,0
20240923,133700,3273260085,2755,2760,2760,2740,3259
20240923,133600,3264294480,2760,2760,2760,2750,103
20240923,133500,3264010950,2760,2760,2760,2760,969
20240923,133400,3261336510,2765,2765,2765,2765,2
20240923,133300,3261330980,2765,2765,2765,2765,199
20240923,133200,3260780745,2770,2770,2770,2770,1
20240923,133100,3260777975,2775,2775,2775,2775,1
20240923,133000,3260775200,2770,2775,2775,2770,201
20240923,132900,3260218425,2775,2765,2775,2765,7101
20240923,132800,3240525600,2770,2765,2770,2765,22
20240923,132700,3240464725,2775,2770,2775,2770,151
20240923,132600,3240046450,2770,2750,2770,2750,53
20240923,132500,3239900640,2770,2770,2770,2770,5276
20240923,132400,3225286120,2770,2770,2770,2770,3
20240923,132300,3225277810,2770,2765,2770,2765,6103
20240923,132200,3208372980,2765,2765,2765,2765,49
20240923,132100,3208237495,2770,2770,2770,2770,0
20240923,132000,3208237495,2770,2760,2770,2760,502
20240923,131900,3206848220,2770,2770,2770,2770,3
20240923,131800,3206839910,2770,2770,2770,2770,1
20240923,131700,3206837140,2765,2765,2765,2765,501
20240923,131600,3205451875,2760,2750,2760,2750,1039
20240923,131500,3202585795,2750,2745,2750,2745,1415
20240923,131400,3198696620,2750,2750,2750,2750,0
20240923,131300,3198696620,2750,2750,2750,2750,550
20240923,131200,3197184120,2760,2750,2760,2750,17
20240923,131100,3197137340,2760,2760,2760,2760,3
20240923,131000,3197129060,2760,2760,2760,2760,1
20240923,130900,3197126300,2750,2750,2750,2750,209
20240923,130800,3196551550,2750,2750,2750,2750,7
20240923,130700,3196532300,2770,2765,2770,2765,2
20240923,130600,3196526765,2770,2760,2770,2760,133
20240923,130500,3196158725,2760,2760,2760,2760,1103
20240923,130400,3193114445,2760,2760,2760,2760,239
20240923,130300,3192454805,2750,2750,2750,2750,1003
20240923,130200,3189696555,2750,2750,2750,2750,303
20240923,130100,3188863305,2750,2750,2750,2750,15
20240923,130000,3188822055,2750,2745,2750,2740,140
20240923,125900,3188437760,2745,2740,2745,2740,30
20240923,125800,3188355555,2740,2730,2740,2730,2747
20240923,125700,3180856235,2730,2730,2730,2730,9
20240923,125600,3180831665,2730,2735,2735,2730,23
20240923,125500,3180768860,2735,2735,2735,2735,898
20240923,125400,3178312830,2735,2735,2735,2735,20
20240923,125300,3178258130,2735,2735,2735,2735,30
20240923,125200,3178176080,2735,2735,2735,2735,289
20240923,125100,3177385665,2735,2740,2740,2735,400
20240923,125000,3176290665,2730,2735,2735,2730,472
20240923,124900,3175000045,2735,2720,2735,2720,157
20240923,124800,3174572990,2720,2730,2740,2720,20034
20240923,124700,3120051710,2730,2735,2735,2730,377
20240923,124600,3119021270,2735,2745,2745,2735,7
20240923,124500,3119002065,2745,2735,2745,2735,58
20240923,124400,3118843055,2745,2745,2745,2745,1
20240923,124300,3118840310,2750,2750,2750,2750,0
20240923,124200,3118840310,2750,2750,2750,2750,0
20240923,124100,3118840310,2750,2750,2750,2750,16
20240923,124000,3118796310,2735,2735,2735,2735,0
20240923,123900,3118796310,2735,2735,2735,2735,2145
20240923,123800,3112929735,2740,2735,2740,2735,1527
20240923,123700,3108753385,2740,2740,2740,2740,35
20240923,123600,3108657485,2745,2740,2745,2740,18
20240923,123500,3108608160,2745,2750,2750,2745,333
20240923,123400,3107694025,2750,2745,2750,2740,2002
20240923,123300,3102208100,2750,2760,2760,2750,56
20240923,123200,3102053970,2760,2745,2760,2745,1808
20240923,123100,3097090950,2750,2755,2755,2750,1000
20240923,123000,3094340400,2765,2765,2765,2765,715
20240923,122900,3092363425,2770,2765,2770,2765,2590
20240923,122800,3085202065,2765,2755,2765,2755,621
20240923,122700,3083491190,2770,2760,2770,2760,1003
20240923,122600,3080722880,2760,2760,2760,2760,0
20240923,122500,3080722880,2760,2775,2775,2760,825
20240923,122400,3078444610,2775,2770,2775,2760,1364
20240923,122300,3074669815,2765,2755,2770,2755,1742
20240923,122200,3069866930,2755,2755,2755,2750,702
20240923,122100,3067936420,2750,2750,2755,2750,1269
20240923,122000,3064445075,2745,2760,2760,2740,1880
20240923,121900,3059287460,2760,2740,2760,2740,4977
20240923,121800,3045650240,2740,2745,2760,2740,475
20240923,121700,3044346005,2755,2755,2755,2755,109
20240923,121600,3044045710,2740,2740,2755,2740,575
20240923,121500,3042468500,2740,2750,2750,2735,4117
20240923,121400,3031173325,2750,2760,2760,2750,2494
20240923,121300,3024310925,2765,2765,2765,2765,61
20240923,121200,3024142260,2765,2765,2765,2765,157
20240923,121100,3023708155,2770,2770,2770,2770,0
20240923,121000,3023708155,2770,2770,2770,2760,8
20240923,120900,3023686005,2760,2770,2770,2760,6
20240923,120800,3023669395,2770,2750,2770,2750,902
20240923,120700,3021188775,2750,2770,2770,2750,4053
20240923,120600,3010011775,2770,2770,2770,2770,962
20240923,120500,3007347035,2780,2780,2780,2780,1
20240923,120400,3007344255,2765,2765,2765,2765,522
20240923,120300,3005900925,2770,2770,2770,2770,1041
20240923,120200,3003017355,2780,2780,2780,2780,0
20240923,120100,3003017355,2780,2780,2780,2780,11
20240923,120000,3002986775,2765,2760,2785,2760,669
20240923,115900,3001130035,2760,2775,2775,2760,31
20240923,115800,3001044025,2775,2765,2775,2755,6772
20240923,115700,2982351085,2780,2780,2780,2780,21
20240923,115600,2982292705,2765,2780,2780,2765,71
20240923,115500,2982095965,2780,2780,2780,2780,57
20240923,115400,2981937505,2780,2775,2780,2755,622
20240923,115300,2980209805,2755,2785,2785,2755,6455
20240923,115200,2962374150,2785,2785,2785,2785,0
20240923,115100,2962374150,2785,2780,2785,2780,502
20240923,115000,2960978570,2785,2785,2785,2785,0
20240923,114900,2960978570,2785,2785,2785,2775,495
20240923,114800,2959600675,2785,2780,2785,2780,349
20240923,114700,2958628860,2780,2780,2780,2780,200
20240923,114600,2958072860,2775,2775,2775,2775,134
20240923,114500,2957701010,2775,2785,2785,2775,10192
20240923,114400,2929404770,2785,2800,2800,2785,84
20240923,114300,2929170680,2785,2795,2800,2785,605
20240923,114200,2927477885,2795,2785,2795,2785,21
20240923,114100,2927419200,2795,2790,2795,2790,1810
20240923,114000,2922363765,2780,2780,2780,2780,570
20240923,113900,2920779165,2790,2775,2790,2775,1180
20240923,113800,2917503820,2780,2775,2780,2775,27
20240923,113700,2917428795,2780,2775,2780,2775,2
20240923,113600,2917423240,2780,2780,2780,2780,2000
20240923,113500,2911863240,2780,2780,2780,2780,859
20240923,113400,2909475220,2780,2780,2800,2775,3837
20240923,113300,2898774235,2780,2785,2785,2775,1231
20240923,113200,2895352760,2780,2800,2800,2780,3747
20240923,113100,2884924375,2805,2805,2805,2805,5
20240923,113000,2884910350,2805,2795,2805,2785,2051
20240923,112900,2879165230,2795,2800,2805,2795,1408
20240923,112800,2875225995,2805,2800,2805,2800,102
20240923,112700,2874939895,2800,2800,2800,2800,1486
20240923,112600,2870779095,2800,2800,2800,2800,75
20240923,112500,2870569095,2810,2810,2810,2810,2
20240923,112400,2870563475,2800,2810,2810,2800,449
20240923,112300,2869304850,2810,2815,2815,2810,3150
20240923,112200,2860447155,2825,2810,2830,2810,7305
20240923,112100,2839817075,2815,2810,2815,2810,1093
20240923,112000,2836745575,2810,2810,2815,2810,1878
20240923,111900,2831462500,2810,2785,2810,2785,6929
20240923,111800,2812057340,2785,2780,2785,2780,1522
20240923,111700,2807826165,2785,2780,2785,2780,130
20240923,111600,2807464265,2780,2785,2785,2780,747
20240923,111500,2805387555,2785,2785,2785,2780,837
20240923,111400,2803058160,2785,2780,2785,2780,1216
20240923,111300,2799676925,2785,2785,2785,2780,1549
20240923,111200,2795363720,2785,2785,2795,2785,3041
20240923,111100,2786877455,2785,2780,2790,2780,4124
20240923,111000,2775393505,2780,2780,2780,2780,2556
20240923,110900,2768287825,2785,2780,2785,2775,706
20240923,110800,2766323150,2780,2780,2780,2770,559
20240923,110700,2764770205,2775,2790,2790,2775,2310
20240923,110600,2758349875,2790,2780,2800,2760,7347
20240923,110500,2737852220,2780,2760,2780,2755,5605
20240923,110400,2722332830,2760,2765,2765,2760,1196
20240923,110300,2719028510,2760,2750,2765,2750,2340
20240923,110200,2712565705,2750,2755,2765,2745,2898
20240923,110100,2704605235,2755,2750,2765,2750,93
20240923,110000,2704348605,2760,2745,2775,2725,8205
20240923,105900,2681710465,2745,2760,2760,2725,22895
20240923,105800,2619047325,2760,2765,2770,2760,2710
20240923,105700,2611562405,2765,2760,2770,2760,1954
20240923,105600,2606167350,2760,2750,2765,2750,2186
20240923,105500,2600143055,2755,2775,2775,2750,13618
20240923,105400,2562617815,2760,2770,2775,2760,4459
20240923,105300,2550288425,2770,2785,2785,2765,7763
20240923,105200,2528778100,2780,2785,2790,2775,12009
20240923,105100,2495419215,2790,2780,2800,2780,4454
20240923,105000,2482991130,2800,2790,2800,2780,14342
20240923,104900,2442997980,2785,2800,2800,2785,3145
20240923,104800,2434220220,2805,2805,2815,2790,7771
20240923,104700,2412452415,2795,2800,2850,2795,34762
20240923,104600,2314555690,2800,2800,2820,2785,17550
20240923,104500,2265393730,2795,2790,2800,2770,19307
20240923,104400,2211740735,2785,2810,2810,2775,8580
20240923,104300,2187786140,2815,2765,2815,2765,14997
20240923,104200,2145979870,2765,2845,2845,2765,45199
20240923,104100,2019170075,2845,2950,2975,2755,213631
20240923,104000,1405143460,2910,2910,2910,2910,0
20240923,103900,1405143460,2910,2910,2910,2910,0
20240923,103800,1405143460,2910,2850,2910,2820,100811
20240923,103700,1113769460,2850,2815,2880,2810,39296
20240923,103600,1001601980,2815,2825,2845,2815,12384
20240923,103500,966652735,2820,2850,2850,2820,20132
20240923,103400,909606220,2850,2805,2850,2805,9156
20240923,103300,883715625,2830,2880,2880,2805,15961
20240923,103200,838212065,2875,2825,2880,2810,95365
20240923,103100,566662605,2810,2770,2820,2755,21880
20240923,103000,505456275,2770,2805,2805,2765,13620
20240923,102900,467600970,2805,2775,2810,2760,56435
20240923,102800,310005090,2775,2705,2780,2705,62765
20240923,102700,137808975,2705,2710,2710,2705,52
20240923,102600,137668280,2690,2690,2710,2690,7806
20240923,102500,116624680,2685,2685,2690,2685,1088
20240923,102400,113700330,2690,2670,2690,2670,5250
20240923,102300,99650050,2675,2650,2675,2650,1617
20240923,102200,95339580,2645,2645,2645,2645,0
20240923,102100,95339580,2645,2645,2645,2640,487
20240923,102000,94053395,2650,2650,2650,2650,222
20240923,101900,93465095,2650,2645,2650,2645,4000
20240923,101800,82866085,2645,2640,2645,2640,191
20240923,101700,82360895,2650,2650,2650,2650,0
20240923,101600,82360895,2650,2650,2650,2650,0
20240923,101500,82360895,2650,2650,2650,2640,2872
20240923,101400,74761815,2645,2655,2660,2645,1157
20240923,101300,71693990,2660,2655,2660,2655,41
20240923,101200,71585130,2660,2660,2660,2660,90
20240923,101100,71345730,2660,2660,2660,2660,725
20240923,101000,69417230,2660,2660,2660,2660,0
20240923,100900,69417230,2660,2660,2660,2660,52
20240923,100800,69278910,2655,2655,2655,2655,27
20240923,100700,69207225,2650,2650,2650,2650,10
20240923,100600,69180725,2655,2660,2660,2655,20
20240923,100500,69127575,2660,2660,2660,2660,1
20240923,100400,69124915,2655,2640,2655,2640,656
20240923,100300,67386100,2640,2655,2655,2640,271
20240923,100200,66670360,2655,2655,2655,2655,0
20240923,100100,66670360,2655,2655,2655,2655,0
20240923,100000,66670360,2655,2660,2660,2645,32
20240923,095900,66585260,2660,2645,2660,2645,113
20240923,095800,66286360,2660,2660,2660,2660,1
20240923,095700,66283700,2635,2635,2635,2635,0
20240923,095600,66283700,2635,2645,2645,2635,10
20240923,095500,66257310,2665,2665,2665,2665,447
20240923,095400,65066055,2665,2665,2665,2665,92
20240923,095300,64820875,2670,2655,2670,2635,105
20240923,095200,64541155,2655,2645,2655,2645,187
20240923,095100,64046375,2645,2645,2645,2645,5
20240923,095000,64033150,2625,2625,2625,2625,200
20240923,094900,63508150,2625,2625,2625,2625,0
20240923,094800,63508150,2625,2625,2625,2625,1117
20240923,094700,60576025,2625,2645,2645,2625,311
20240923,094600,59753450,2630,2625,2630,2625,431
20240923,094500,58620420,2630,2625,2630,2615,15
20240923,094400,58580990,2615,2620,2620,2615,2
20240923,094300,58575755,2630,2630,2630,2630,40
20240923,094200,58470555,2620,2620,2620,2620,1
20240923,094100,58467935,2615,2615,2615,2615,0
20240923,094000,58467935,2615,2615,2615,2615,0
20240923,093900,58467935,2615,2630,2630,2615,5
20240923,093800,58454800,2630,2630,2630,2630,1
20240923,093700,58452170,2610,2610,2610,2610,0
20240923,093600,58452170,2610,2615,2630,2610,509
20240923,093500,57121065,2615,2630,2630,2615,2
20240923,093400,57115820,2615,2615,2615,2615,0
20240923,093300,57115820,2615,2635,2635,2615,17
20240923,093200,57071345,2610,2620,2630,2610,425
20240923,093100,55959985,2610,2610,2610,2610,101
20240923,093000,55696375,2630,2625,2630,2625,50
20240923,092900,55564895,2630,2630,2630,2630,0
20240923,092800,55564895,2630,2630,2630,2630,0
20240923,092700,55564895,2630,2630,2630,2630,10
20240923,092600,55538595,2610,2620,2620,2610,138
20240923,092500,55177415,2610,2610,2610,2610,0
20240923,092400,55177415,2610,2610,2610,2610,216
20240923,092300,54613655,2610,2635,2635,2610,5
20240923,092200,54600505,2635,2630,2635,2630,74
20240923,092100,54405880,2600,2600,2600,2600,0
20240923,092000,54405880,2600,2600,2600,2600,209
20240923,091900,53862480,2600,2600,2600,2600,110
20240923,091800,53576480,2615,2615,2615,2615,462
20240923,091700,52368350,2620,2620,2620,2620,300
20240923,091600,51582350,2630,2635,2640,2615,693
20240923,091500,49768470,2615,2615,2615,2615,0
20240923,091400,49768470,2615,2615,2615,2615,0
20240923,091300,49768470,2615,2615,2615,2615,971
20240923,091200,47229305,2615,2640,2640,2615,271
20240923,091100,46520615,2615,2590,2615,2590,1122
20240923,091000,43599825,2595,2595,2595,2595,20
20240923,090900,43547925,2595,2600,2600,2595,1611
20240923,090800,39359350,2600,2590,2600,2590,971
20240923,090700,36834810,2590,2590,2595,2590,1807
20240923,090600,32154630,2590,2600,2600,2585,1606
20240923,090500,27991030,2600,2615,2615,2600,407
20240923,090400,26929480,2620,2620,2620,2620,0
20240923,090300,26929480,2620,2645,2645,2620,6
20240923,090200,26913715,2615,2615,2615,2615,20
20240923,090100,26861415,2615,2645,2650,2610,5708
20240923,090000,11795625,2605,2650,2650,2605,4492