KissMeData/024740/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,185900,546227925,2460,2460,2460,2460,1654
20230911,185800,546227925,2460,2460,2460,2460,0
20230911,185700,546227925,2460,2460,2460,2460,0
20230911,185600,546227925,2460,2460,2460,2460,0
20230911,185500,546227925,2460,2460,2460,2460,0
20230911,185400,546227925,2460,2460,2460,2460,0
20230911,185300,546227925,2460,2460,2460,2460,0
20230911,185200,546227925,2460,2460,2460,2460,0
20230911,185100,546227925,2460,2460,2460,2460,0
20230911,185000,546227925,2460,2460,2460,2460,0
20230911,184900,546227925,2460,2460,2460,2460,0
20230911,184800,546227925,2460,2460,2460,2460,0
20230911,184700,546227925,2460,2460,2460,2460,0
20230911,184600,546227925,2460,2460,2460,2460,0
20230911,184500,546227925,2460,2460,2460,2460,0
20230911,184400,546227925,2460,2460,2460,2460,0
20230911,184300,546227925,2460,2460,2460,2460,0
20230911,184200,546227925,2460,2460,2460,2460,0
20230911,184100,546227925,2460,2460,2460,2460,0
20230911,184000,546227925,2460,2460,2460,2460,0
20230911,183900,546227925,2460,2460,2460,2460,0
20230911,183800,546227925,2460,2460,2460,2460,0
20230911,183700,546227925,2460,2460,2460,2460,0
20230911,183600,546227925,2460,2460,2460,2460,0
20230911,183500,546227925,2460,2460,2460,2460,0
20230911,183400,546227925,2460,2460,2460,2460,0
20230911,183300,546227925,2460,2460,2460,2460,0
20230911,183200,546227925,2460,2460,2460,2460,0
20230911,183100,546227925,2460,2460,2460,2460,0
20230911,183000,546227925,2460,2460,2460,2460,0
20230911,182900,546227925,2460,2460,2460,2460,1654
20230911,182800,546227925,2460,2460,2460,2460,0
20230911,182700,546227925,2460,2460,2460,2460,0
20230911,182600,546227925,2460,2460,2460,2460,0
20230911,182500,546227925,2460,2460,2460,2460,0
20230911,182400,546227925,2460,2460,2460,2460,0
20230911,182300,546227925,2460,2460,2460,2460,0
20230911,182200,546227925,2460,2460,2460,2460,0
20230911,182100,546227925,2460,2460,2460,2460,0
20230911,182000,546227925,2460,2460,2460,2460,0
20230911,181900,546227925,2460,2460,2460,2460,0
20230911,181800,546227925,2460,2460,2460,2460,0
20230911,181700,546227925,2460,2460,2460,2460,0
20230911,181600,546227925,2460,2460,2460,2460,0
20230911,181500,546227925,2460,2460,2460,2460,0
20230911,181400,546227925,2460,2460,2460,2460,0
20230911,181300,546227925,2460,2460,2460,2460,0
20230911,181200,546227925,2460,2460,2460,2460,0
20230911,181100,546227925,2460,2460,2460,2460,0
20230911,181000,546227925,2460,2460,2460,2460,0
20230911,180900,546227925,2460,2460,2460,2460,0
20230911,180800,546227925,2460,2460,2460,2460,0
20230911,180700,546227925,2460,2460,2460,2460,0
20230911,180600,546227925,2460,2460,2460,2460,0
20230911,180500,546227925,2460,2460,2460,2460,0
20230911,180400,546227925,2460,2460,2460,2460,0
20230911,180300,546227925,2460,2460,2460,2460,0
20230911,180200,546227925,2460,2460,2460,2460,0
20230911,180100,546227925,2460,2460,2460,2460,0
20230911,180000,546227925,2460,2460,2460,2460,0
20230911,175900,546227925,2460,2460,2460,2460,1654
20230911,175800,546227925,2460,2460,2460,2460,0
20230911,175700,546227925,2460,2460,2460,2460,0
20230911,175600,546227925,2460,2460,2460,2460,0
20230911,175500,546227925,2460,2460,2460,2460,0
20230911,175400,546227925,2460,2460,2460,2460,0
20230911,175300,546227925,2460,2460,2460,2460,0
20230911,175200,546227925,2460,2460,2460,2460,0
20230911,175100,546227925,2460,2460,2460,2460,0
20230911,175000,546227925,2460,2460,2460,2460,0
20230911,174900,546227925,2460,2460,2460,2460,0
20230911,174800,546227925,2460,2460,2460,2460,0
20230911,174700,546227925,2460,2460,2460,2460,0
20230911,174600,546227925,2460,2460,2460,2460,0
20230911,174500,546227925,2460,2460,2460,2460,0
20230911,174400,546227925,2460,2460,2460,2460,0
20230911,174300,546227925,2460,2460,2460,2460,0
20230911,174200,546227925,2460,2460,2460,2460,0
20230911,174100,546227925,2460,2460,2460,2460,0
20230911,174000,546227925,2460,2460,2460,2460,0
20230911,173900,546227925,2460,2460,2460,2460,0
20230911,173800,546227925,2460,2460,2460,2460,0
20230911,173700,546227925,2460,2460,2460,2460,0
20230911,173600,546227925,2460,2460,2460,2460,0
20230911,173500,546227925,2460,2460,2460,2460,0
20230911,173400,546227925,2460,2460,2460,2460,0
20230911,173300,546227925,2460,2460,2460,2460,0
20230911,173200,546227925,2460,2460,2460,2460,0
20230911,173100,546227925,2460,2460,2460,2460,0
20230911,173000,546227925,2460,2460,2460,2460,0
20230911,172900,546227925,2460,2460,2460,2460,1654
20230911,172800,546227925,2460,2460,2460,2460,0
20230911,172700,546227925,2460,2460,2460,2460,0
20230911,172600,546227925,2460,2460,2460,2460,0
20230911,172500,546227925,2460,2460,2460,2460,0
20230911,172400,546227925,2460,2460,2460,2460,0
20230911,172300,546227925,2460,2460,2460,2460,0
20230911,172200,546227925,2460,2460,2460,2460,0
20230911,172100,546227925,2460,2460,2460,2460,0
20230911,172000,546227925,2460,2460,2460,2460,0
20230911,171900,546227925,2460,2460,2460,2460,0
20230911,171800,546227925,2460,2460,2460,2460,0
20230911,171700,546227925,2460,2460,2460,2460,0
20230911,171600,546227925,2460,2460,2460,2460,0
20230911,171500,546227925,2460,2460,2460,2460,0
20230911,171400,546227925,2460,2460,2460,2460,0
20230911,171300,546227925,2460,2460,2460,2460,0
20230911,171200,546227925,2460,2460,2460,2460,0
20230911,171100,546227925,2460,2460,2460,2460,0
20230911,171000,546227925,2460,2460,2460,2460,0
20230911,170900,546227925,2460,2460,2460,2460,0
20230911,170800,546227925,2460,2460,2460,2460,0
20230911,170700,546227925,2460,2460,2460,2460,0
20230911,170600,546227925,2460,2460,2460,2460,0
20230911,170500,546227925,2460,2460,2460,2460,0
20230911,170400,546227925,2460,2460,2460,2460,0
20230911,170300,546227925,2460,2460,2460,2460,0
20230911,170200,546227925,2460,2460,2460,2460,0
20230911,170100,546227925,2460,2460,2460,2460,0
20230911,170000,546227925,2460,2460,2460,2460,0
20230911,165900,546227925,2460,2460,2460,2460,1654
20230911,165800,546227925,2460,2460,2460,2460,0
20230911,165700,546227925,2460,2460,2460,2460,0
20230911,165600,546227925,2460,2460,2460,2460,0
20230911,165500,546227925,2460,2460,2460,2460,0
20230911,165400,546227925,2460,2460,2460,2460,0
20230911,165300,546227925,2460,2460,2460,2460,0
20230911,165200,546227925,2460,2460,2460,2460,0
20230911,165100,546227925,2460,2460,2460,2460,0
20230911,165000,546227925,2460,2460,2460,2460,0
20230911,164900,546227925,2460,2460,2460,2460,0
20230911,164800,546227925,2460,2460,2460,2460,0
20230911,164700,546227925,2460,2460,2460,2460,0
20230911,164600,546227925,2460,2460,2460,2460,0
20230911,164500,546227925,2460,2460,2460,2460,0
20230911,164400,546227925,2460,2460,2460,2460,0
20230911,164300,546227925,2460,2460,2460,2460,0
20230911,164200,546227925,2460,2460,2460,2460,0
20230911,164100,546227925,2460,2460,2460,2460,0
20230911,164000,546227925,2460,2460,2460,2460,0
20230911,163900,546227925,2460,2460,2460,2460,0
20230911,163800,546227925,2460,2460,2460,2460,0
20230911,163700,546227925,2460,2460,2460,2460,0
20230911,163600,546227925,2460,2460,2460,2460,0
20230911,163500,546227925,2460,2460,2460,2460,0
20230911,163400,546227925,2460,2460,2460,2460,0
20230911,163300,546227925,2460,2460,2460,2460,0
20230911,163200,546227925,2460,2460,2460,2460,0
20230911,163100,546227925,2460,2460,2460,2460,0
20230911,163000,546227925,2460,2460,2460,2460,0
20230911,162900,546227925,2460,2460,2460,2460,1654
20230911,162800,546227925,2460,2460,2460,2460,0
20230911,162700,546227925,2460,2460,2460,2460,0
20230911,162600,546227925,2460,2460,2460,2460,0
20230911,162500,546227925,2460,2460,2460,2460,0
20230911,162400,546227925,2460,2460,2460,2460,0
20230911,162300,546227925,2460,2460,2460,2460,0
20230911,162200,546227925,2460,2460,2460,2460,0
20230911,162100,546227925,2460,2460,2460,2460,0
20230911,162000,546227925,2460,2460,2460,2460,0
20230911,161900,546227925,2460,2460,2460,2460,0
20230911,161800,546227925,2460,2460,2460,2460,0
20230911,161700,546227925,2460,2460,2460,2460,0
20230911,161600,546227925,2460,2460,2460,2460,0
20230911,161500,546227925,2460,2460,2460,2460,0
20230911,161400,546227925,2460,2460,2460,2460,0
20230911,161300,546227925,2460,2460,2460,2460,0
20230911,161200,546227925,2460,2460,2460,2460,0
20230911,161100,546227925,2460,2460,2460,2460,0
20230911,161000,546227925,2460,2460,2460,2460,0
20230911,160900,546227925,2460,2460,2460,2460,0
20230911,160800,546227925,2460,2460,2460,2460,0
20230911,160700,546227925,2460,2460,2460,2460,0
20230911,160600,546227925,2460,2460,2460,2460,0
20230911,160500,546227925,2460,2460,2460,2460,0
20230911,160400,546227925,2460,2460,2460,2460,0
20230911,160300,546227925,2460,2460,2460,2460,0
20230911,160200,546227925,2460,2460,2460,2460,0
20230911,160100,546227925,2460,2460,2460,2460,0
20230911,160000,546227925,2460,2460,2460,2460,0
20230911,155900,546227925,2460,2460,2460,2460,1654
20230911,155800,546227925,2460,2460,2460,2460,0
20230911,155700,546227925,2460,2460,2460,2460,0
20230911,155600,546227925,2460,2460,2460,2460,0
20230911,155500,546227925,2460,2460,2460,2460,0
20230911,155400,546227925,2460,2460,2460,2460,0
20230911,155300,546227925,2460,2460,2460,2460,0
20230911,155200,546227925,2460,2460,2460,2460,0
20230911,155100,546227925,2460,2460,2460,2460,0
20230911,155000,546227925,2460,2460,2460,2460,0
20230911,154900,546227925,2460,2460,2460,2460,0
20230911,154800,546227925,2460,2460,2460,2460,0
20230911,154700,546227925,2460,2460,2460,2460,0
20230911,154600,546227925,2460,2460,2460,2460,0
20230911,154500,546227925,2460,2460,2460,2460,0
20230911,154400,546227925,2460,2460,2460,2460,0
20230911,154300,546227925,2460,2460,2460,2460,0
20230911,154200,546227925,2460,2460,2460,2460,0
20230911,154100,546227925,2460,2460,2460,2460,0
20230911,154000,546227925,2460,2460,2460,2460,0
20230911,153900,546227925,2460,2460,2460,2460,0
20230911,153800,546227925,2460,2460,2460,2460,0
20230911,153700,546227925,2460,2460,2460,2460,0
20230911,153600,546227925,2460,2460,2460,2460,0
20230911,153500,546227925,2460,2460,2460,2460,0
20230911,153400,546227925,2460,2460,2460,2460,0
20230911,153300,546227925,2460,2460,2460,2460,0
20230911,153200,546227925,2460,2460,2460,2460,0
20230911,153100,546227925,2460,2460,2460,2460,0
20230911,153000,546227925,2460,2460,2460,2460,1654
20230911,152900,542159085,2460,2460,2460,2460,0
20230911,152800,542159085,2460,2460,2460,2460,0
20230911,152700,542159085,2460,2460,2460,2460,0
20230911,152600,542159085,2460,2460,2460,2460,0
20230911,152500,542159085,2460,2460,2460,2460,0
20230911,152400,542159085,2460,2460,2460,2460,0
20230911,152300,542159085,2460,2460,2460,2460,0
20230911,152200,542159085,2460,2460,2460,2460,0
20230911,152100,542159085,2460,2460,2460,2460,0
20230911,152000,542159085,2460,2460,2460,2460,0
20230911,151900,542159085,2460,2455,2460,2455,50
20230911,151800,542036330,2460,2455,2460,2455,626
20230911,151700,540499490,2460,2460,2460,2460,1
20230911,151600,540497030,2455,2455,2455,2455,39
20230911,151500,540401285,2460,2455,2460,2455,201
20230911,151400,539907825,2460,2455,2460,2455,50
20230911,151300,539785070,2455,2455,2455,2455,100
20230911,151200,539539570,2460,2460,2460,2460,0
20230911,151100,539539570,2460,2460,2460,2460,0
20230911,151000,539539570,2460,2460,2460,2460,0
20230911,150900,539539570,2460,2460,2460,2460,281
20230911,150800,538848310,2460,2460,2460,2460,0
20230911,150700,538848310,2460,2460,2460,2460,100
20230911,150600,538602310,2460,2455,2460,2455,485
20230911,150500,537411630,2460,2460,2460,2460,2
20230911,150400,537406710,2455,2455,2460,2450,1149
20230911,150300,534588100,2455,2455,2455,2455,22
20230911,150200,534534090,2455,2455,2455,2455,8
20230911,150100,534514450,2455,2450,2455,2450,7
20230911,150000,534497270,2455,2455,2455,2455,4
20230911,145900,534487450,2455,2450,2455,2450,1015
20230911,145800,532000690,2455,2455,2455,2445,5021
20230911,145700,519721710,2455,2445,2455,2445,848
20230911,145600,517647090,2445,2455,2455,2440,12816
20230911,145500,486260270,2460,2460,2460,2455,313
20230911,145400,485490350,2460,2460,2470,2460,3269
20230911,145300,477448600,2470,2470,2470,2470,0
20230911,145200,477448600,2470,2465,2470,2460,16
20230911,145100,477409215,2460,2460,2460,2460,13
20230911,145000,477377235,2470,2465,2470,2465,2
20230911,144900,477372300,2460,2465,2470,2460,18
20230911,144800,477327985,2470,2455,2470,2455,15
20230911,144700,477291125,2470,2460,2470,2460,69
20230911,144600,477121095,2455,2455,2455,2455,0
20230911,144500,477121095,2455,2455,2455,2455,17
20230911,144400,477079360,2465,2455,2465,2455,14
20230911,144300,477044980,2470,2455,2475,2455,477
20230911,144200,475873560,2455,2455,2455,2450,1026
20230911,144100,473354795,2450,2455,2455,2450,242
20230911,144000,472760745,2455,2465,2465,2455,10394
20230911,143900,447228030,2475,2460,2475,2460,2
20230911,143800,447223095,2465,2470,2470,2465,685
20230911,143700,445534555,2475,2465,2475,2465,1101
20230911,143600,442820580,2475,2465,2475,2465,1285
20230911,143500,439647395,2475,2475,2475,2475,0
20230911,143400,439647395,2475,2475,2475,2465,353
20230911,143300,438775015,2470,2475,2475,2465,8819
20230911,143200,416991635,2475,2475,2475,2475,1
20230911,143100,416989160,2470,2470,2470,2470,3000
20230911,143000,409579160,2470,2465,2470,2465,515
20230911,142900,408309675,2465,2460,2470,2460,15
20230911,142800,408272760,2470,2470,2470,2470,0
20230911,142700,408272760,2470,2470,2470,2460,2015
20230911,142600,403295830,2470,2460,2470,2460,14
20230911,142500,403261380,2470,2470,2470,2470,0
20230911,142400,403261380,2470,2465,2470,2460,1859
20230911,142300,398679005,2465,2465,2465,2460,320
20230911,142200,397890270,2455,2455,2455,2455,13
20230911,142100,397858355,2465,2460,2465,2460,31
20230911,142000,397782090,2460,2460,2460,2460,1393
20230911,141900,394355310,2460,2460,2465,2455,440
20230911,141800,393272965,2460,2460,2460,2455,43
20230911,141700,393167390,2455,2460,2460,2455,34
20230911,141600,393083815,2455,2455,2455,2455,13
20230911,141500,393051900,2465,2460,2465,2455,763
20230911,141400,391174975,2460,2460,2460,2460,50
20230911,141300,391051975,2460,2455,2460,2455,23
20230911,141200,390995460,2460,2460,2460,2460,525
20230911,141100,389703960,2460,2460,2460,2460,0
20230911,141000,389703960,2460,2460,2460,2460,13
20230911,140900,389671980,2465,2455,2465,2455,23
20230911,140800,389615415,2455,2455,2455,2455,12
20230911,140700,389585955,2460,2460,2460,2460,177
20230911,140600,389150535,2460,2460,2470,2460,2088
20230911,140500,384014045,2460,2460,2460,2460,13
20230911,140400,383982065,2460,2460,2460,2460,13
20230911,140300,383950085,2460,2465,2465,2460,1000
20230911,140200,381490080,2460,2460,2460,2460,1113
20230911,140100,378752100,2460,2460,2460,2460,12
20230911,140000,378722580,2460,2460,2460,2460,0
20230911,135900,378722580,2460,2460,2460,2460,2213
20230911,135800,373278600,2465,2460,2465,2460,14
20230911,135700,373244155,2460,2460,2460,2460,13
20230911,135600,373212175,2465,2465,2465,2465,1
20230911,135500,373209710,2460,2465,2465,2460,14
20230911,135400,373175265,2460,2460,2460,2460,12
20230911,135300,373145745,2460,2460,2460,2460,2000
20230911,135200,368225745,2460,2460,2460,2460,13
20230911,135100,368193765,2460,2465,2465,2460,513
20230911,135000,366929285,2465,2460,2465,2460,14
20230911,134900,366894840,2460,2460,2460,2460,820
20230911,134800,364877640,2465,2460,2465,2460,1103
20230911,134700,362164255,2460,2465,2465,2460,1079
20230911,134600,359509910,2460,2460,2460,2460,500
20230911,134500,358279910,2460,2460,2460,2460,13
20230911,134400,358247930,2460,2460,2460,2460,3013
20230911,134300,350835950,2460,2460,2460,2460,13
20230911,134200,350803970,2465,2465,2465,2465,1
20230911,134100,350801505,2460,2465,2465,2460,14
20230911,134000,350767060,2460,2460,2465,2455,51
20230911,133900,350641655,2460,2460,2460,2460,14
20230911,133800,350607215,2460,2460,2465,2460,3
20230911,133700,350599830,2460,2460,2460,2455,149
20230911,133600,350233355,2460,2455,2460,2455,163
20230911,133500,349832440,2455,2455,2455,2455,0
20230911,133400,349832440,2455,2460,2460,2455,516
20230911,133300,348563140,2455,2455,2455,2455,13
20230911,133200,348531225,2460,2455,2460,2455,615
20230911,133100,347018390,2460,2460,2460,2460,1729
20230911,133000,342765050,2460,2465,2465,2460,14
20230911,132900,342730605,2460,2460,2460,2460,13
20230911,132800,342698625,2460,2465,2465,2460,137
20230911,132700,342361600,2460,2460,2460,2460,12
20230911,132600,342332080,2465,2460,2465,2460,14
20230911,132500,342297635,2465,2460,2465,2460,14
20230911,132400,342263190,2465,2465,2465,2465,28
20230911,132300,342194170,2460,2460,2460,2460,13
20230911,132200,342162190,2460,2465,2465,2460,513
20230911,132100,340897710,2465,2465,2465,2465,100
20230911,132000,340651210,2460,2460,2460,2460,12
20230911,131900,340621690,2460,2460,2460,2460,13
20230911,131800,340589710,2465,2465,2465,2460,45
20230911,131700,340478850,2460,2460,2460,2460,0
20230911,131600,340478850,2460,2460,2460,2460,13
20230911,131500,340446870,2460,2460,2460,2460,13
20230911,131400,340414890,2460,2460,2460,2460,0
20230911,131300,340414890,2460,2460,2460,2460,412
20230911,131200,339401370,2465,2460,2465,2460,24
20230911,131100,339342280,2460,2460,2460,2460,13
20230911,131000,339310300,2460,2460,2460,2460,0
20230911,130900,339310300,2460,2460,2460,2460,13
20230911,130800,339278320,2465,2465,2465,2460,28
20230911,130700,339209365,2460,2460,2460,2460,0
20230911,130600,339209365,2460,2460,2460,2460,12
20230911,130500,339179845,2465,2460,2465,2460,15
20230911,130400,339142935,2460,2460,2460,2460,13
20230911,130300,339110955,2465,2465,2465,2465,0
20230911,130200,339110955,2465,2460,2465,2460,63
20230911,130100,338955725,2465,2465,2465,2460,28
20230911,130000,338886770,2460,2460,2460,2460,0
20230911,125900,338886770,2460,2465,2465,2460,13
20230911,125800,338854785,2460,2465,2465,2460,113
20230911,125700,338576305,2465,2465,2465,2460,241
20230911,125600,337983425,2465,2465,2465,2465,1
20230911,125500,337980960,2460,2460,2460,2460,3518
20230911,125400,329326680,2460,2455,2460,2455,33
20230911,125300,329245560,2455,2455,2455,2455,13
20230911,125200,329213645,2460,2460,2460,2460,0
20230911,125100,329213645,2460,2460,2460,2455,119
20230911,125000,328920970,2460,2455,2460,2455,14
20230911,124900,328886595,2455,2455,2455,2455,0
20230911,124800,328886595,2455,2460,2460,2455,20
20230911,124700,328837460,2460,2455,2460,2455,18
20230911,124600,328793240,2455,2455,2455,2455,13
20230911,124500,328761325,2460,2460,2460,2460,1254
20230911,124400,325676485,2460,2460,2460,2460,13
20230911,124300,325644505,2460,2460,2460,2460,196
20230911,124200,325162345,2460,2460,2460,2460,0
20230911,124100,325162345,2460,2465,2465,2460,23
20230911,124000,325105715,2460,2460,2460,2460,122
20230911,123900,324805595,2460,2460,2460,2460,13
20230911,123800,324773615,2460,2460,2460,2460,500
20230911,123700,323543615,2460,2465,2465,2460,53
20230911,123600,323413035,2465,2460,2465,2460,14
20230911,123500,323378590,2465,2465,2465,2465,1
20230911,123400,323376125,2460,2460,2460,2460,42
20230911,123300,323272805,2460,2460,2460,2460,12
20230911,123200,323243285,2465,2455,2465,2455,14
20230911,123100,323208905,2460,2460,2460,2460,11
20230911,123000,323181845,2460,2460,2460,2455,303
20230911,122900,322436530,2455,2455,2455,2455,13
20230911,122800,322404615,2460,2460,2460,2460,401
20230911,122700,321418155,2460,2460,2460,2460,13
20230911,122600,321386175,2465,2460,2465,2460,13
20230911,122500,321354190,2465,2460,2465,2460,21
20230911,122400,321302490,2465,2465,2465,2465,1
20230911,122300,321300025,2460,2465,2465,2460,18
20230911,122200,321255720,2465,2460,2465,2460,14
20230911,122100,321221275,2460,2460,2460,2460,112
20230911,122000,320945755,2460,2465,2465,2460,51
20230911,121900,320820290,2460,2465,2465,2460,14
20230911,121800,320785845,2460,2460,2460,2460,13
20230911,121700,320753865,2460,2460,2460,2460,3475
20230911,121600,312205365,2460,2460,2465,2460,6516
20230911,121500,296172170,2465,2465,2465,2460,1013
20230911,121400,293675190,2465,2465,2465,2465,12
20230911,121300,293645610,2465,2465,2465,2465,5112
20230911,121200,281044530,2465,2470,2475,2465,22
20230911,121100,280990235,2470,2470,2470,2470,9
20230911,121000,280968005,2470,2470,2470,2470,95
20230911,120900,280733355,2470,2465,2470,2465,15
20230911,120800,280696310,2470,2470,2470,2470,2938
20230911,120700,273439450,2480,2470,2480,2470,27
20230911,120600,273372610,2480,2480,2480,2480,1
20230911,120500,273370130,2470,2480,2480,2470,14
20230911,120400,273335540,2470,2470,2470,2470,13
20230911,120300,273303430,2470,2470,2470,2470,0
20230911,120200,273303430,2470,2480,2480,2470,14
20230911,120100,273268840,2470,2470,2470,2470,13
20230911,120000,273236730,2480,2470,2480,2470,13
20230911,115900,273204610,2480,2480,2480,2480,1
20230911,115800,273202130,2470,2470,2480,2470,15
20230911,115700,273165070,2470,2470,2470,2470,13
20230911,115600,273132960,2480,2470,2480,2470,11
20230911,115500,273105780,2470,2480,2480,2470,14
20230911,115400,273071190,2470,2475,2480,2470,15
20230911,115300,273034125,2475,2470,2475,2470,13
20230911,115200,273002010,2480,2480,2480,2480,2
20230911,115100,272997050,2470,2470,2470,2470,13
20230911,115000,272964940,2470,2480,2480,2470,53
20230911,114900,272833630,2480,2470,2480,2470,14
20230911,114800,272799040,2480,2470,2480,2470,12
20230911,114700,272769390,2470,2480,2480,2470,14
20230911,114600,272734800,2470,2470,2470,2470,12
20230911,114500,272705160,2470,2470,2470,2470,0
20230911,114400,272705160,2470,2470,2470,2470,13
20230911,114300,272673050,2470,2470,2470,2465,697
20230911,114200,270951525,2470,2470,2470,2470,330
20230911,114100,270136425,2470,2470,2470,2470,0
20230911,114000,270136425,2470,2470,2470,2470,12
20230911,113900,270106785,2475,2470,2475,2470,14
20230911,113800,270072200,2470,2470,2470,2470,0
20230911,113700,270072200,2470,2475,2475,2470,14
20230911,113600,270037615,2470,2470,2470,2470,14
20230911,113500,270003035,2475,2470,2475,2470,24
20230911,113400,269943750,2475,2475,2475,2475,1
20230911,113300,269941275,2470,2475,2475,2470,13
20230911,113200,269909160,2470,2470,2470,2470,13
20230911,113100,269877050,2475,2470,2475,2470,2
20230911,113000,269872105,2470,2470,2475,2470,114
20230911,112900,269590520,2475,2475,2475,2470,394
20230911,112800,268616935,2475,2470,2475,2470,14
20230911,112700,268582350,2470,2475,2475,2470,742
20230911,112600,266749600,2470,2470,2475,2470,1613
20230911,112500,262765485,2470,2470,2470,2470,63
20230911,112400,262609875,2475,2475,2475,2475,1
20230911,112300,262607400,2470,2475,2475,2470,2013
20230911,112200,257633245,2475,2480,2480,2475,19
20230911,112100,257586190,2475,2475,2475,2475,13
20230911,112000,257554015,2475,2475,2475,2475,0
20230911,111900,257554015,2475,2475,2480,2475,454
20230911,111800,256430360,2475,2475,2475,2475,13
20230911,111700,256398185,2480,2475,2480,2475,114
20230911,111600,256115530,2480,2480,2480,2480,0
20230911,111500,256115530,2480,2475,2480,2475,93
20230911,111400,255885335,2480,2480,2480,2475,17
20230911,111300,255843240,2480,2480,2480,2475,849
20230911,111200,253741955,2475,2480,2480,2475,265
20230911,111100,253084815,2480,2480,2480,2480,13
20230911,111000,253052575,2485,2480,2485,2480,3056
20230911,110900,245473480,2485,2485,2490,2485,1277
20230911,110800,242300130,2485,2485,2490,2485,21
20230911,110700,242247940,2490,2485,2490,2485,14
20230911,110600,242213145,2490,2490,2490,2490,0
20230911,110500,242213145,2490,2490,2490,2485,14
20230911,110400,242178345,2485,2485,2490,2485,23
20230911,110300,242121185,2490,2485,2490,2485,39
20230911,110200,242024265,2485,2485,2485,2485,0
20230911,110100,242024265,2485,2485,2485,2485,13
20230911,110000,241991960,2490,2485,2490,2485,433
20230911,105900,240915950,2485,2485,2485,2485,242
20230911,105800,240314580,2485,2485,2485,2485,14
20230911,105700,240279790,2490,2485,2490,2485,1443
20230911,105600,236693930,2490,2485,2490,2485,28
20230911,105500,236624345,2490,2490,2490,2490,1
20230911,105400,236621855,2485,2485,2490,2485,2634
20230911,105300,230076360,2485,2485,2485,2485,39
20230911,105200,229979445,2490,2485,2490,2485,29
20230911,105100,229907375,2485,2485,2485,2485,13
20230911,105000,229875070,2490,2490,2490,2485,65
20230911,104900,229713285,2485,2485,2485,2485,13
20230911,104800,229680980,2490,2490,2490,2490,1
20230911,104700,229678490,2485,2490,2490,2485,42
20230911,104600,229574115,2485,2485,2490,2485,441
20230911,104500,228478225,2485,2485,2490,2485,2056
20230911,104400,223369060,2490,2490,2490,2490,0
20230911,104300,223369060,2490,2485,2490,2485,1730
20230911,104200,219069995,2490,2485,2490,2485,28
20230911,104100,219000410,2490,2485,2490,2485,27
20230911,104000,218933250,2485,2485,2485,2485,13
20230911,103900,218900945,2490,2485,2490,2485,177
20230911,103800,218461095,2490,2485,2490,2485,14
20230911,103700,218426300,2485,2485,2485,2485,134
20230911,103600,218093310,2485,2485,2485,2485,41
20230911,103500,217991425,2485,2485,2485,2485,497
20230911,103400,216756380,2490,2490,2490,2490,647
20230911,103300,215145350,2495,2490,2495,2490,28
20230911,103200,215075625,2495,2490,2495,2490,1477
20230911,103100,211397870,2490,2490,2490,2490,561
20230911,103000,210000980,2495,2495,2495,2490,1010
20230911,102900,207483930,2495,2495,2495,2490,44
20230911,102800,207374215,2495,2490,2495,2490,28
20230911,102700,207304490,2495,2495,2495,2495,1
20230911,102600,207301995,2490,2490,2490,2490,41
20230911,102500,207199905,2495,2495,2495,2490,185
20230911,102400,206739245,2490,2490,2495,2490,35
20230911,102300,206652070,2495,2495,2495,2490,158
20230911,102200,206258390,2495,2495,2495,2490,30
20230911,102100,206183675,2490,2495,2495,2490,20
20230911,102000,206133855,2490,2490,2490,2490,828
20230911,101900,204072135,2495,2495,2495,2490,16
20230911,101800,204032285,2490,2490,2495,2490,974
20230911,101700,201607020,2495,2490,2495,2490,144
20230911,101600,201247810,2495,2495,2495,2495,1
20230911,101500,201245315,2490,2490,2495,2490,214
20230911,101400,200712450,2490,2495,2495,2490,17
20230911,101300,200670115,2490,2490,2490,2490,14
20230911,101200,200635255,2495,2495,2495,2495,7
20230911,101100,200617790,2495,2490,2495,2490,125
20230911,101000,200306035,2495,2495,2495,2495,1000
20230911,100900,197811035,2495,2490,2495,2490,29
20230911,100800,197738820,2490,2490,2490,2490,50
20230911,100700,197614320,2495,2490,2495,2490,915
20230911,100600,195335965,2495,2490,2495,2490,183
20230911,100500,194880290,2495,2490,2495,2490,1094
20230911,100400,192151230,2485,2490,2490,2485,1035
20230911,100300,189574150,2485,2490,2490,2485,15
20230911,100200,189536870,2485,2490,2490,2485,514
20230911,100100,188257090,2495,2495,2495,2495,39
20230911,100000,188159785,2495,2495,2495,2490,5438
20230911,095900,174592975,2495,2495,2495,2495,0
20230911,095800,174592975,2495,2495,2495,2495,143
20230911,095700,174236190,2495,2495,2495,2490,516
20230911,095600,172951340,2490,2485,2490,2485,861
20230911,095500,170807520,2490,2485,2490,2485,215
20230911,095400,170273240,2490,2490,2490,2490,1
20230911,095300,170270750,2485,2485,2485,2485,14
20230911,095200,170235960,2490,2490,2490,2490,50
20230911,095100,170111460,2490,2495,2495,2490,722
20230911,095000,168311770,2495,2490,2495,2490,556
20230911,094900,166927050,2490,2490,2490,2490,0
20230911,094800,166927050,2490,2490,2495,2490,2670
20230911,094700,160275910,2485,2480,2495,2480,6245
20230911,094600,144746115,2485,2480,2485,2480,15
20230911,094500,144708910,2485,2480,2485,2480,65
20230911,094400,144547705,2480,2480,2480,2475,732
20230911,094300,142732510,2485,2480,2485,2480,501
20230911,094200,141490025,2485,2480,2485,2480,3
20230911,094100,141482575,2480,2480,2480,2480,28
20230911,094000,141413135,2480,2480,2480,2480,132
20230911,093900,141085775,2480,2480,2480,2475,24
20230911,093800,141026325,2485,2480,2485,2480,15
20230911,093700,140989120,2485,2480,2485,2480,201
20230911,093600,140490635,2485,2485,2485,2485,53
20230911,093500,140358930,2485,2485,2485,2485,2
20230911,093400,140353960,2485,2480,2485,2475,474
20230911,093300,139178500,2480,2475,2480,2475,15
20230911,093200,139141370,2480,2480,2480,2480,1
20230911,093100,139138890,2475,2480,2480,2475,15
20230911,093000,139101760,2475,2480,2480,2475,215
20230911,092900,138568630,2475,2480,2480,2475,30
20230911,092800,138494350,2480,2480,2480,2480,51
20230911,092700,138367870,2475,2475,2475,2475,14
20230911,092600,138333220,2480,2480,2480,2480,10
20230911,092500,138308420,2480,2475,2480,2475,462
20230911,092400,137162950,2480,2480,2480,2480,2
20230911,092300,137157990,2475,2475,2475,2475,3497
20230911,092200,128502915,2475,2475,2475,2465,354
20230911,092100,127628265,2475,2475,2475,2475,0
20230911,092000,127628265,2475,2475,2475,2475,900
20230911,091900,125400765,2475,2470,2475,2470,4811
20230911,091800,113512590,2470,2470,2475,2470,130
20230911,091700,113191440,2470,2470,2470,2470,1044
20230911,091600,110612760,2470,2475,2475,2470,714
20230911,091500,108845680,2475,2480,2480,2475,5224
20230911,091400,95902035,2480,2475,2485,2475,5667
20230911,091300,81850950,2485,2480,2485,2470,8047
20230911,091200,61909380,2480,2485,2485,2480,1601
20230911,091100,57933895,2485,2480,2485,2480,1327
20230911,091000,54636370,2480,2480,2485,2480,3044
20230911,090900,47087195,2485,2485,2485,2485,742
20230911,090800,45243325,2485,2480,2485,2475,1487
20230911,090700,41555070,2480,2480,2480,2480,300
20230911,090600,40811070,2480,2480,2480,2480,30
20230911,090500,40736670,2480,2475,2480,2475,101
20230911,090400,40486195,2480,2470,2480,2470,1786
20230911,090300,36074635,2470,2470,2470,2470,0
20230911,090200,36074635,2470,2470,2485,2470,702
20230911,090100,34340680,2470,2485,2485,2470,657
20230911,090000,32713845,2485,2480,2495,2480,13167