KissMeData/024740/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190200,1004379355,2315,2315,2315,2315,5992
20230927,190100,1004379355,2315,2315,2315,2315,0
20230927,190000,1004379355,2315,2315,2315,2315,0
20230927,185900,1004379355,2315,2315,2315,2315,0
20230927,185800,1004379355,2315,2315,2315,2315,0
20230927,185700,1004379355,2315,2315,2315,2315,0
20230927,185600,1004379355,2315,2315,2315,2315,0
20230927,185500,1004379355,2315,2315,2315,2315,0
20230927,185400,1004379355,2315,2315,2315,2315,0
20230927,185300,1004379355,2315,2315,2315,2315,0
20230927,185200,1004379355,2315,2315,2315,2315,0
20230927,185100,1004379355,2315,2315,2315,2315,0
20230927,185000,1004379355,2315,2315,2315,2315,0
20230927,184900,1004379355,2315,2315,2315,2315,0
20230927,184800,1004379355,2315,2315,2315,2315,0
20230927,184700,1004379355,2315,2315,2315,2315,0
20230927,184600,1004379355,2315,2315,2315,2315,0
20230927,184500,1004379355,2315,2315,2315,2315,0
20230927,184400,1004379355,2315,2315,2315,2315,0
20230927,184300,1004379355,2315,2315,2315,2315,0
20230927,184200,1004379355,2315,2315,2315,2315,0
20230927,184100,1004379355,2315,2315,2315,2315,0
20230927,184000,1004379355,2315,2315,2315,2315,0
20230927,183900,1004379355,2315,2315,2315,2315,0
20230927,183800,1004379355,2315,2315,2315,2315,0
20230927,183700,1004379355,2315,2315,2315,2315,0
20230927,183600,1004379355,2315,2315,2315,2315,0
20230927,183500,1004379355,2315,2315,2315,2315,0
20230927,183400,1004379355,2315,2315,2315,2315,0
20230927,183300,1004379355,2315,2315,2315,2315,0
20230927,183200,1004379355,2315,2315,2315,2315,5992
20230927,183100,1004379355,2315,2315,2315,2315,0
20230927,183000,1004379355,2315,2315,2315,2315,0
20230927,182900,1004379355,2315,2315,2315,2315,0
20230927,182800,1004379355,2315,2315,2315,2315,0
20230927,182700,1004379355,2315,2315,2315,2315,0
20230927,182600,1004379355,2315,2315,2315,2315,0
20230927,182500,1004379355,2315,2315,2315,2315,0
20230927,182400,1004379355,2315,2315,2315,2315,0
20230927,182300,1004379355,2315,2315,2315,2315,0
20230927,182200,1004379355,2315,2315,2315,2315,0
20230927,182100,1004379355,2315,2315,2315,2315,0
20230927,182000,1004379355,2315,2315,2315,2315,0
20230927,181900,1004379355,2315,2315,2315,2315,0
20230927,181800,1004379355,2315,2315,2315,2315,0
20230927,181700,1004379355,2315,2315,2315,2315,0
20230927,181600,1004379355,2315,2315,2315,2315,0
20230927,181500,1004379355,2315,2315,2315,2315,0
20230927,181400,1004379355,2315,2315,2315,2315,0
20230927,181300,1004379355,2315,2315,2315,2315,0
20230927,181200,1004379355,2315,2315,2315,2315,0
20230927,181100,1004379355,2315,2315,2315,2315,0
20230927,181000,1004379355,2315,2315,2315,2315,0
20230927,180900,1004379355,2315,2315,2315,2315,0
20230927,180800,1004379355,2315,2315,2315,2315,0
20230927,180700,1004379355,2315,2315,2315,2315,0
20230927,180600,1004379355,2315,2315,2315,2315,0
20230927,180500,1004379355,2315,2315,2315,2315,0
20230927,180400,1004379355,2315,2315,2315,2315,0
20230927,180300,1004379355,2315,2315,2315,2315,0
20230927,180200,1004379355,2315,2315,2315,2315,5992
20230927,180100,1004379355,2315,2315,2315,2315,0
20230927,180000,1004379355,2315,2315,2315,2315,0
20230927,175900,1004379355,2315,2315,2315,2315,0
20230927,175800,1004379355,2315,2315,2315,2315,0
20230927,175700,1004379355,2315,2315,2315,2315,0
20230927,175600,1004379355,2315,2315,2315,2315,0
20230927,175500,1004379355,2315,2315,2315,2315,0
20230927,175400,1004379355,2315,2315,2315,2315,0
20230927,175300,1004379355,2315,2315,2315,2315,0
20230927,175200,1004379355,2315,2315,2315,2315,0
20230927,175100,1004379355,2315,2315,2315,2315,0
20230927,175000,1004379355,2315,2315,2315,2315,0
20230927,174900,1004379355,2315,2315,2315,2315,0
20230927,174800,1004379355,2315,2315,2315,2315,0
20230927,174700,1004379355,2315,2315,2315,2315,0
20230927,174600,1004379355,2315,2315,2315,2315,0
20230927,174500,1004379355,2315,2315,2315,2315,0
20230927,174400,1004379355,2315,2315,2315,2315,0
20230927,174300,1004379355,2315,2315,2315,2315,0
20230927,174200,1004379355,2315,2315,2315,2315,0
20230927,174100,1004379355,2315,2315,2315,2315,0
20230927,174000,1004379355,2315,2315,2315,2315,0
20230927,173900,1004379355,2315,2315,2315,2315,0
20230927,173800,1004379355,2315,2315,2315,2315,0
20230927,173700,1004379355,2315,2315,2315,2315,0
20230927,173600,1004379355,2315,2315,2315,2315,0
20230927,173500,1004379355,2315,2315,2315,2315,0
20230927,173400,1004379355,2315,2315,2315,2315,0
20230927,173300,1004379355,2315,2315,2315,2315,0
20230927,173200,1004379355,2315,2315,2315,2315,5992
20230927,173100,1004379355,2315,2315,2315,2315,0
20230927,173000,1004379355,2315,2315,2315,2315,0
20230927,172900,1004379355,2315,2315,2315,2315,0
20230927,172800,1004379355,2315,2315,2315,2315,0
20230927,172700,1004379355,2315,2315,2315,2315,0
20230927,172600,1004379355,2315,2315,2315,2315,0
20230927,172500,1004379355,2315,2315,2315,2315,0
20230927,172400,1004379355,2315,2315,2315,2315,0
20230927,172300,1004379355,2315,2315,2315,2315,0
20230927,172200,1004379355,2315,2315,2315,2315,0
20230927,172100,1004379355,2315,2315,2315,2315,0
20230927,172000,1004379355,2315,2315,2315,2315,0
20230927,171900,1004379355,2315,2315,2315,2315,0
20230927,171800,1004379355,2315,2315,2315,2315,0
20230927,171700,1004379355,2315,2315,2315,2315,0
20230927,171600,1004379355,2315,2315,2315,2315,0
20230927,171500,1004379355,2315,2315,2315,2315,0
20230927,171400,1004379355,2315,2315,2315,2315,0
20230927,171300,1004379355,2315,2315,2315,2315,0
20230927,171200,1004379355,2315,2315,2315,2315,0
20230927,171100,1004379355,2315,2315,2315,2315,0
20230927,171000,1004379355,2315,2315,2315,2315,0
20230927,170900,1004379355,2315,2315,2315,2315,0
20230927,170800,1004379355,2315,2315,2315,2315,0
20230927,170700,1004379355,2315,2315,2315,2315,0
20230927,170600,1004379355,2315,2315,2315,2315,0
20230927,170500,1004379355,2315,2315,2315,2315,0
20230927,170400,1004379355,2315,2315,2315,2315,0
20230927,170300,1004379355,2315,2315,2315,2315,0
20230927,170200,1004379355,2315,2315,2315,2315,5992
20230927,170100,1004379355,2315,2315,2315,2315,0
20230927,170000,1004379355,2315,2315,2315,2315,0
20230927,165900,1004379355,2315,2315,2315,2315,0
20230927,165800,1004379355,2315,2315,2315,2315,0
20230927,165700,1004379355,2315,2315,2315,2315,0
20230927,165600,1004379355,2315,2315,2315,2315,0
20230927,165500,1004379355,2315,2315,2315,2315,0
20230927,165400,1004379355,2315,2315,2315,2315,0
20230927,165300,1004379355,2315,2315,2315,2315,0
20230927,165200,1004379355,2315,2315,2315,2315,0
20230927,165100,1004379355,2315,2315,2315,2315,0
20230927,165000,1004379355,2315,2315,2315,2315,0
20230927,164900,1004379355,2315,2315,2315,2315,0
20230927,164800,1004379355,2315,2315,2315,2315,0
20230927,164700,1004379355,2315,2315,2315,2315,0
20230927,164600,1004379355,2315,2315,2315,2315,0
20230927,164500,1004379355,2315,2315,2315,2315,0
20230927,164400,1004379355,2315,2315,2315,2315,0
20230927,164300,1004379355,2315,2315,2315,2315,0
20230927,164200,1004379355,2315,2315,2315,2315,0
20230927,164100,1004379355,2315,2315,2315,2315,0
20230927,164000,1004379355,2315,2315,2315,2315,0
20230927,163900,1004379355,2315,2315,2315,2315,0
20230927,163800,1004379355,2315,2315,2315,2315,0
20230927,163700,1004379355,2315,2315,2315,2315,0
20230927,163600,1004379355,2315,2315,2315,2315,0
20230927,163500,1004379355,2315,2315,2315,2315,0
20230927,163400,1004379355,2315,2315,2315,2315,0
20230927,163300,1004379355,2315,2315,2315,2315,0
20230927,163200,1004379355,2315,2315,2315,2315,5992
20230927,163100,1004379355,2315,2315,2315,2315,0
20230927,163000,1004379355,2315,2315,2315,2315,0
20230927,162900,1004379355,2315,2315,2315,2315,0
20230927,162800,1004379355,2315,2315,2315,2315,0
20230927,162700,1004379355,2315,2315,2315,2315,0
20230927,162600,1004379355,2315,2315,2315,2315,0
20230927,162500,1004379355,2315,2315,2315,2315,0
20230927,162400,1004379355,2315,2315,2315,2315,0
20230927,162300,1004379355,2315,2315,2315,2315,0
20230927,162200,1004379355,2315,2315,2315,2315,0
20230927,162100,1004379355,2315,2315,2315,2315,0
20230927,162000,1004379355,2315,2315,2315,2315,0
20230927,161900,1004379355,2315,2315,2315,2315,0
20230927,161800,1004379355,2315,2315,2315,2315,0
20230927,161700,1004379355,2315,2315,2315,2315,0
20230927,161600,1004379355,2315,2315,2315,2315,0
20230927,161500,1004379355,2315,2315,2315,2315,0
20230927,161400,1004379355,2315,2315,2315,2315,0
20230927,161300,1004379355,2315,2315,2315,2315,0
20230927,161200,1004379355,2315,2315,2315,2315,0
20230927,161100,1004379355,2315,2315,2315,2315,0
20230927,161000,1004379355,2315,2315,2315,2315,0
20230927,160900,1004379355,2315,2315,2315,2315,0
20230927,160800,1004379355,2315,2315,2315,2315,0
20230927,160700,1004379355,2315,2315,2315,2315,0
20230927,160600,1004379355,2315,2315,2315,2315,0
20230927,160500,1004379355,2315,2315,2315,2315,0
20230927,160400,1004379355,2315,2315,2315,2315,0
20230927,160300,1004379355,2315,2315,2315,2315,0
20230927,160200,1004379355,2315,2315,2315,2315,5992
20230927,160100,1004379355,2315,2315,2315,2315,0
20230927,160000,1004379355,2315,2315,2315,2315,0
20230927,155900,1004379355,2315,2315,2315,2315,0
20230927,155800,1004379355,2315,2315,2315,2315,0
20230927,155700,1004379355,2315,2315,2315,2315,0
20230927,155600,1004379355,2315,2315,2315,2315,0
20230927,155500,1004379355,2315,2315,2315,2315,0
20230927,155400,1004379355,2315,2315,2315,2315,0
20230927,155300,1004379355,2315,2315,2315,2315,0
20230927,155200,1004379355,2315,2315,2315,2315,0
20230927,155100,1004379355,2315,2315,2315,2315,0
20230927,155000,1004379355,2315,2315,2315,2315,0
20230927,154900,1004379355,2315,2315,2315,2315,0
20230927,154800,1004379355,2315,2315,2315,2315,0
20230927,154700,1004379355,2315,2315,2315,2315,0
20230927,154600,1004379355,2315,2315,2315,2315,0
20230927,154500,1004379355,2315,2315,2315,2315,0
20230927,154400,1004379355,2315,2315,2315,2315,0
20230927,154300,1004379355,2315,2315,2315,2315,0
20230927,154200,1004379355,2315,2315,2315,2315,0
20230927,154100,1004379355,2315,2315,2315,2315,0
20230927,154000,1004379355,2315,2315,2315,2315,0
20230927,153900,1004379355,2315,2315,2315,2315,0
20230927,153800,1004379355,2315,2315,2315,2315,0
20230927,153700,1004379355,2315,2315,2315,2315,0
20230927,153600,1004379355,2315,2315,2315,2315,0
20230927,153500,1004379355,2315,2315,2315,2315,0
20230927,153400,1004379355,2315,2315,2315,2315,0
20230927,153300,1004379355,2315,2315,2315,2315,0
20230927,153200,1004379355,2315,2315,2315,2315,5992
20230927,153100,1004379355,2315,2315,2315,2315,0
20230927,153000,1004379355,2315,2315,2315,2315,5992
20230927,152900,990507875,2310,2310,2310,2310,0
20230927,152800,990507875,2310,2310,2310,2310,0
20230927,152700,990507875,2310,2310,2310,2310,0
20230927,152600,990507875,2310,2310,2310,2310,0
20230927,152500,990507875,2310,2310,2310,2310,0
20230927,152400,990507875,2310,2310,2310,2310,0
20230927,152300,990507875,2310,2310,2310,2310,0
20230927,152200,990507875,2310,2310,2310,2310,0
20230927,152100,990507875,2310,2310,2310,2310,0
20230927,152000,990507875,2310,2310,2310,2310,0
20230927,151900,990507875,2310,2305,2310,2300,1019
20230927,151800,988159515,2305,2310,2310,2300,462
20230927,151700,987096165,2310,2310,2310,2310,1062
20230927,151600,984642945,2310,2310,2310,2300,508
20230927,151500,983473520,2305,2310,2315,2305,3536
20230927,151400,975310970,2315,2315,2315,2310,657
20230927,151300,973790735,2315,2310,2315,2310,360
20230927,151200,972957830,2310,2310,2310,2310,901
20230927,151100,970876520,2310,2310,2310,2310,3
20230927,151000,970869590,2310,2310,2310,2305,91
20230927,150900,970659780,2315,2315,2315,2305,124
20230927,150800,970373595,2315,2315,2315,2315,0
20230927,150700,970373595,2315,2315,2315,2315,0
20230927,150600,970373595,2315,2310,2315,2310,4430
20230927,150500,960140290,2310,2310,2315,2310,6205
20230927,150400,945802715,2315,2310,2315,2310,2101
20230927,150300,940949390,2315,2315,2315,2315,0
20230927,150200,940949390,2315,2315,2315,2315,0
20230927,150100,940949390,2315,2315,2315,2315,0
20230927,150000,940949390,2315,2310,2315,2310,303
20230927,145900,940249455,2315,2315,2315,2315,358
20230927,145800,939420685,2315,2315,2315,2315,166
20230927,145700,939036395,2315,2315,2315,2315,0
20230927,145600,939036395,2315,2315,2315,2315,11
20230927,145500,939010930,2315,2310,2315,2310,1601
20230927,145400,935307065,2315,2315,2315,2310,383
20230927,145300,934420670,2315,2310,2315,2310,11
20230927,145200,934395255,2310,2310,2310,2310,2
20230927,145100,934390635,2315,2310,2315,2310,51
20230927,145000,934272820,2315,2315,2315,2315,0
20230927,144900,934272820,2315,2305,2315,2305,130
20230927,144800,933972980,2315,2315,2315,2315,10
20230927,144700,933949830,2315,2315,2315,2305,1130
20230927,144600,931344680,2315,2315,2315,2315,0
20230927,144500,931344680,2315,2315,2315,2315,0
20230927,144400,931344680,2315,2310,2315,2310,666
20230927,144300,929803040,2315,2310,2315,2310,1424
20230927,144200,926513595,2310,2315,2315,2310,1127
20230927,144100,923909975,2315,2315,2315,2315,102
20230927,144000,923673845,2305,2305,2305,2305,5500
20230927,143900,910996345,2315,2315,2315,2315,0
20230927,143800,910996345,2315,2315,2315,2315,0
20230927,143700,910996345,2315,2315,2315,2315,200
20230927,143600,910533345,2315,2315,2315,2315,0
20230927,143500,910533345,2315,2315,2315,2315,1
20230927,143400,910531030,2315,2315,2315,2315,4163
20230927,143300,900893685,2315,2310,2315,2310,1561
20230927,143200,897287765,2310,2310,2310,2310,0
20230927,143100,897287765,2310,2310,2310,2310,1
20230927,143000,897285455,2305,2310,2310,2305,212
20230927,142900,896795750,2310,2310,2310,2310,0
20230927,142800,896795750,2310,2305,2310,2305,2
20230927,142700,896791135,2310,2305,2310,2300,189
20230927,142600,896355490,2310,2310,2310,2310,1
20230927,142500,896353180,2315,2315,2315,2315,0
20230927,142400,896353180,2315,2315,2315,2315,4
20230927,142300,896343920,2315,2315,2315,2315,2297
20230927,142200,891026365,2320,2315,2320,2315,3
20230927,142100,891019415,2320,2315,2320,2315,51
20230927,142000,890901345,2320,2320,2320,2320,0
20230927,141900,890901345,2320,2315,2320,2315,3
20230927,141800,890894390,2320,2325,2325,2320,8082
20230927,141700,872130245,2325,2320,2325,2320,3994
20230927,141600,862863660,2320,2320,2320,2320,107
20230927,141500,862615420,2320,2320,2320,2320,73
20230927,141400,862446060,2320,2320,2320,2320,102
20230927,141300,862209420,2320,2315,2320,2315,372
20230927,141200,861346985,2320,2315,2320,2315,101
20230927,141100,861113165,2320,2320,2320,2320,0
20230927,141000,861113165,2320,2320,2320,2320,1292
20230927,140900,858115725,2320,2320,2320,2320,300
20230927,140800,857419725,2320,2320,2320,2320,507
20230927,140700,856243485,2315,2320,2320,2315,455
20230927,140600,855190010,2320,2320,2320,2320,0
20230927,140500,855190010,2320,2320,2320,2315,3
20230927,140400,855183055,2320,2320,2320,2320,0
20230927,140300,855183055,2320,2320,2320,2320,4987
20230927,140200,843613215,2320,2320,2320,2320,17
20230927,140100,843573775,2320,2320,2320,2320,3
20230927,140000,843566815,2320,2315,2320,2315,341
20230927,135900,842777395,2315,2315,2315,2315,0
20230927,135800,842777395,2315,2315,2315,2315,160
20230927,135700,842406995,2315,2315,2315,2315,0
20230927,135600,842406995,2315,2305,2315,2305,862
20230927,135500,840420055,2315,2305,2315,2305,801
20230927,135400,838573740,2310,2310,2310,2310,90
20230927,135300,838365840,2305,2310,2310,2305,91
20230927,135200,838156080,2305,2310,2310,2305,1048
20230927,135100,835740200,2310,2310,2310,2310,4
20230927,135000,835730960,2315,2315,2315,2315,0
20230927,134900,835730960,2315,2315,2315,2315,1
20230927,134800,835728645,2320,2320,2320,2320,131
20230927,134700,835424725,2320,2320,2320,2320,0
20230927,134600,835424725,2320,2320,2320,2320,0
20230927,134500,835424725,2320,2320,2320,2320,2
20230927,134400,835420085,2320,2320,2320,2320,1
20230927,134300,835417765,2305,2310,2310,2305,1896
20230927,134200,831038425,2320,2310,2320,2310,2
20230927,134100,831033795,2320,2320,2320,2320,77
20230927,134000,830855155,2320,2320,2320,2320,10
20230927,133900,830831955,2320,2315,2320,2310,194
20230927,133800,830383645,2315,2320,2320,2310,175
20230927,133700,829978680,2320,2320,2320,2320,36
20230927,133600,829895160,2320,2320,2320,2320,0
20230927,133500,829895160,2320,2320,2320,2320,80
20230927,133400,829709560,2320,2320,2320,2320,0
20230927,133300,829709560,2320,2320,2320,2320,379
20230927,133200,828830280,2320,2320,2320,2320,0
20230927,133100,828830280,2320,2320,2320,2320,0
20230927,133000,828830280,2320,2310,2320,2310,506
20230927,132900,827661320,2310,2310,2310,2310,211
20230927,132800,827173910,2310,2310,2310,2310,310
20230927,132700,826457810,2320,2320,2320,2320,0
20230927,132600,826457810,2320,2315,2320,2315,215
20230927,132500,825959510,2320,2320,2320,2320,52
20230927,132400,825838870,2320,2320,2320,2320,1
20230927,132300,825836550,2310,2320,2320,2310,501
20230927,132200,824679230,2315,2315,2315,2315,1
20230927,132100,824676915,2320,2320,2320,2320,1001
20230927,132000,822354595,2320,2320,2320,2320,69
20230927,131900,822194515,2320,2320,2320,2320,50
20230927,131800,822078515,2320,2325,2325,2320,583
20230927,131700,820725950,2320,2320,2320,2320,418
20230927,131600,819756190,2320,2320,2320,2320,250
20230927,131500,819176190,2320,2310,2320,2300,4902
20230927,131400,807838425,2320,2320,2320,2320,13
20230927,131300,807808265,2320,2320,2320,2320,75
20230927,131200,807634265,2320,2320,2320,2320,741
20230927,131100,805915145,2320,2320,2320,2320,0
20230927,131000,805915145,2320,2320,2320,2320,1
20230927,130900,805912825,2315,2315,2315,2315,647
20230927,130800,804415020,2315,2315,2315,2315,94
20230927,130700,804197410,2320,2315,2320,2315,480
20230927,130600,803085685,2320,2310,2320,2310,174
20230927,130500,802682430,2315,2315,2315,2315,3
20230927,130400,802675485,2320,2320,2320,2320,0
20230927,130300,802675485,2320,2320,2320,2320,417
20230927,130200,801708045,2320,2320,2320,2320,211
20230927,130100,801218525,2320,2320,2325,2320,1526
20230927,130000,797673125,2325,2320,2325,2320,249
20230927,125900,797094870,2320,2320,2320,2315,597
20230927,125800,795709850,2320,2320,2320,2320,91
20230927,125700,795498730,2320,2325,2325,2320,164
20230927,125600,795118225,2325,2315,2325,2315,1993
20230927,125500,790494070,2315,2310,2315,2310,1569
20230927,125400,786862095,2315,2315,2315,2305,1092
20230927,125300,784345015,2305,2310,2310,2305,851
20230927,125200,782379995,2310,2310,2310,2310,510
20230927,125100,781201895,2310,2310,2310,2310,100
20230927,125000,780970895,2315,2315,2315,2315,418
20230927,124900,780003225,2315,2315,2315,2315,0
20230927,124800,780003225,2315,2315,2315,2315,560
20230927,124700,778706825,2320,2320,2320,2320,103
20230927,124600,778467865,2320,2325,2325,2320,1467
20230927,124500,775064340,2325,2320,2325,2320,51
20230927,124400,774946015,2325,2320,2330,2320,8002
20230927,124300,756342340,2320,2320,2320,2320,465
20230927,124200,755263540,2325,2320,2325,2320,1000
20230927,124100,752938575,2325,2325,2325,2320,1211
20230927,124000,750126150,2325,2320,2325,2320,751
20230927,123900,748383780,2320,2320,2320,2320,100
20230927,123800,748151780,2315,2320,2320,2315,181
20230927,123700,747732760,2310,2310,2320,2310,334
20230927,123600,746961210,2310,2315,2315,2310,504
20230927,123500,745795895,2315,2315,2315,2315,68
20230927,123400,745638475,2315,2310,2320,2305,2188
20230927,123300,740582485,2305,2315,2315,2305,1921
20230927,123200,736140260,2315,2325,2325,2315,150
20230927,123100,735792965,2325,2330,2330,2315,912
20230927,123000,733679030,2330,2330,2335,2320,2268
20230927,122900,728394695,2330,2335,2335,2315,3340
20230927,122800,720608105,2330,2315,2335,2315,10744
20230927,122700,695683350,2315,2300,2315,2300,4998
20230927,122600,684176855,2300,2295,2300,2295,3485
20230927,122500,676178775,2295,2295,2295,2295,2001
20230927,122400,671586480,2290,2290,2290,2290,440
20230927,122300,670578880,2295,2295,2295,2295,0
20230927,122200,670578880,2295,2295,2295,2295,0
20230927,122100,670578880,2295,2295,2295,2295,0
20230927,122000,670578880,2295,2295,2295,2295,5
20230927,121900,670567405,2290,2290,2295,2290,1637
20230927,121800,666813370,2280,2280,2280,2280,500
20230927,121700,665673370,2290,2290,2290,2290,0
20230927,121600,665673370,2290,2290,2290,2290,1
20230927,121500,665671080,2290,2290,2290,2290,12
20230927,121400,665643600,2290,2290,2290,2290,857
20230927,121300,663681070,2290,2290,2290,2290,0
20230927,121200,663681070,2290,2290,2290,2290,0
20230927,121100,663681070,2290,2285,2290,2285,462
20230927,121000,662623690,2290,2290,2290,2290,0
20230927,120900,662623690,2290,2290,2290,2290,1
20230927,120800,662621400,2275,2275,2275,2275,0
20230927,120700,662621400,2275,2275,2275,2275,100
20230927,120600,662393900,2290,2275,2290,2275,1225
20230927,120500,659603305,2275,2275,2275,2275,900
20230927,120400,657555805,2275,2275,2275,2275,0
20230927,120300,657555805,2275,2275,2275,2275,1
20230927,120200,657553530,2285,2290,2290,2285,1987
20230927,120100,653006240,2290,2290,2290,2290,522
20230927,120000,651810860,2285,2285,2290,2285,136
20230927,115900,651499600,2285,2285,2285,2285,726
20230927,115800,649840690,2280,2270,2280,2270,13075
20230927,115700,620059760,2270,2270,2270,2270,10
20230927,115600,620037060,2265,2265,2265,2265,200
20230927,115500,619584060,2265,2265,2265,2265,500
20230927,115400,618451560,2265,2265,2265,2265,1000
20230927,115300,616186560,2270,2270,2270,2270,0
20230927,115200,616186560,2270,2270,2270,2270,378
20230927,115100,615328500,2270,2270,2270,2270,0
20230927,115000,615328500,2270,2270,2270,2270,1
20230927,114900,615326230,2265,2265,2265,2265,304
20230927,114800,614637670,2270,2270,2270,2270,2
20230927,114700,614633130,2270,2270,2275,2270,123
20230927,114600,614353915,2270,2270,2270,2270,38
20230927,114500,614267655,2270,2270,2270,2270,80
20230927,114400,614086055,2265,2270,2270,2265,1143
20230927,114300,611491550,2270,2275,2275,2270,1245
20230927,114200,608663925,2275,2275,2275,2275,856
20230927,114100,606716525,2280,2280,2280,2280,0
20230927,114000,606716525,2280,2280,2280,2280,2
20230927,113900,606711965,2280,2280,2280,2280,0
20230927,113800,606711965,2280,2280,2280,2280,9
20230927,113700,606691445,2280,2280,2280,2275,156
20230927,113600,606336535,2290,2290,2290,2290,150
20230927,113500,605993035,2290,2290,2290,2290,550
20230927,113400,604733535,2290,2290,2290,2290,11
20230927,113300,604708345,2295,2290,2295,2290,6141
20230927,113200,590619415,2290,2270,2290,2270,8699
20230927,113100,570754110,2280,2280,2280,2280,1015
20230927,113000,568439910,2280,2270,2280,2270,1100
20230927,112900,565932910,2270,2270,2270,2270,0
20230927,112800,565932910,2270,2270,2270,2270,300
20230927,112700,565251910,2280,2280,2280,2280,8
20230927,112600,565233670,2270,2270,2270,2270,0
20230927,112500,565233670,2270,2270,2270,2270,180
20230927,112400,564825070,2280,2280,2280,2280,929
20230927,112300,562706950,2280,2275,2280,2275,500
20230927,112200,561567955,2280,2280,2280,2280,0
20230927,112100,561567955,2280,2270,2280,2270,131
20230927,112000,561270575,2270,2270,2270,2270,120
20230927,111900,560998175,2270,2270,2270,2270,247
20230927,111800,560437485,2280,2280,2280,2280,3100
20230927,111700,553369485,2270,2270,2270,2270,108
20230927,111600,553124325,2270,2270,2270,2270,0
20230927,111500,553124325,2270,2270,2270,2265,310
20230927,111400,552421615,2280,2280,2280,2280,1
20230927,111300,552419335,2280,2280,2280,2280,0
20230927,111200,552419335,2280,2280,2280,2280,0
20230927,111100,552419335,2280,2280,2280,2280,32
20230927,111000,552346375,2285,2285,2285,2285,1000
20230927,110900,550061375,2285,2280,2285,2280,136
20230927,110800,549750630,2280,2280,2280,2280,1000
20230927,110700,547470630,2285,2280,2285,2270,1042
20230927,110600,545094890,2280,2275,2280,2275,958
20230927,110500,542914215,2275,2275,2275,2275,0
20230927,110400,542914215,2275,2275,2275,2275,0
20230927,110300,542914215,2275,2275,2275,2275,300
20230927,110200,542231715,2270,2275,2275,2270,441
20230927,110100,541228640,2265,2275,2275,2265,292
20230927,110000,540567190,2275,2275,2275,2275,2
20230927,105900,540562640,2275,2270,2275,2270,429
20230927,105800,539587515,2270,2275,2275,2270,1113
20230927,105700,537057300,2280,2280,2280,2280,0
20230927,105600,537057300,2280,2280,2280,2280,0
20230927,105500,537057300,2280,2280,2280,2280,0
20230927,105400,537057300,2280,2280,2280,2280,0
20230927,105300,537057300,2280,2280,2280,2280,1
20230927,105200,537055020,2275,2270,2275,2270,199
20230927,105100,536602300,2275,2270,2275,2270,476
20230927,105000,535521770,2270,2270,2270,2270,8
20230927,104900,535503610,2270,2270,2270,2265,934
20230927,104800,533387510,2270,2270,2270,2270,0
20230927,104700,533387510,2270,2270,2270,2270,186
20230927,104600,532965290,2280,2280,2280,2280,0
20230927,104500,532965290,2280,2280,2280,2280,0
20230927,104400,532965290,2280,2280,2280,2270,52
20230927,104300,532847230,2270,2275,2275,2270,102
20230927,104200,532615290,2275,2280,2280,2275,1456
20230927,104100,529301250,2280,2280,2280,2280,172
20230927,104000,528909090,2285,2285,2285,2275,913
20230927,103900,526822895,2285,2295,2295,2285,4104
20230927,103800,517445240,2290,2290,2290,2290,3268
20230927,103700,509961520,2285,2285,2285,2285,526
20230927,103600,508759610,2285,2285,2285,2285,1
20230927,103500,508757325,2280,2285,2285,2280,1569
20230927,103400,505177185,2285,2285,2285,2285,64
20230927,103300,505030945,2285,2285,2285,2285,371
20230927,103200,504183210,2280,2285,2285,2280,533
20230927,103100,502965310,2285,2285,2285,2285,1310
20230927,103000,499971960,2290,2285,2290,2285,1306
20230927,102900,496986510,2285,2285,2285,2285,0
20230927,102800,496986510,2285,2280,2285,2280,225
20230927,102700,496473495,2285,2285,2285,2285,0
20230927,102600,496473495,2285,2285,2285,2285,0
20230927,102500,496473495,2285,2280,2285,2280,1342
20230927,102400,493408535,2280,2285,2285,2280,1762
20230927,102300,489391170,2280,2280,2280,2280,1297
20230927,102200,486434010,2280,2280,2280,2280,20
20230927,102100,486388410,2280,2280,2280,2280,0
20230927,102000,486388410,2280,2280,2280,2280,0
20230927,101900,486388410,2280,2280,2280,2280,209
20230927,101800,485911890,2280,2280,2280,2280,214
20230927,101700,485423970,2280,2265,2280,2265,502
20230927,101600,484286910,2270,2280,2280,2265,1001
20230927,101500,482011810,2280,2280,2280,2280,1339
20230927,101400,478958890,2280,2280,2280,2280,1472
20230927,101300,475602730,2280,2280,2280,2280,168
20230927,101200,475219690,2280,2275,2280,2275,1141
20230927,101100,472619365,2275,2265,2275,2265,3877
20230927,101000,463811360,2265,2265,2270,2265,2186
20230927,100900,458858970,2270,2275,2275,2270,1167
20230927,100800,456209325,2270,2265,2280,2265,573
20230927,100700,454905375,2280,2285,2285,2270,5274
20230927,100600,442913770,2280,2285,2285,2280,380
20230927,100500,442046580,2285,2270,2290,2260,9588
20230927,100400,420249410,2275,2275,2275,2270,4224
20230927,100300,410644810,2275,2275,2275,2275,2318
20230927,100200,405371360,2280,2280,2280,2280,200
20230927,100100,404915360,2285,2280,2285,2280,2387
20230927,100000,399471365,2285,2275,2285,2275,1705
20230927,095900,395575980,2275,2285,2285,2275,9477
20230927,095800,373926875,2285,2285,2285,2285,210
20230927,095700,373447025,2285,2285,2300,2270,1542
20230927,095600,369937185,2300,2290,2300,2285,11381
20230927,095500,343836700,2295,2280,2295,2280,31005
20230927,095400,272993560,2280,2260,2285,2260,11966
20230927,095300,245719920,2260,2260,2265,2260,845
20230927,095200,243810200,2265,2265,2265,2265,877
20230927,095100,241823795,2275,2265,2275,2265,234
20230927,095000,241293505,2265,2270,2270,2265,504
20230927,094900,240151300,2275,2270,2275,2270,119
20230927,094800,239881085,2275,2280,2280,2275,49
20230927,094700,239769600,2280,2280,2280,2270,4546
20230927,094600,229444735,2280,2280,2280,2275,640
20230927,094500,227988535,2275,2280,2285,2275,1400
20230927,094400,224799950,2275,2280,2280,2275,1324
20230927,094300,221783730,2280,2280,2285,2280,4158
20230927,094200,212298320,2280,2290,2290,2275,827
20230927,094100,210406765,2290,2260,2290,2260,7942
20230927,094000,192309630,2260,2255,2260,2255,514
20230927,093900,191150490,2255,2265,2265,2255,710
20230927,093800,189548440,2265,2265,2265,2265,5
20230927,093700,189537115,2265,2265,2265,2265,1
20230927,093600,189534850,2265,2265,2270,2265,1128
20230927,093500,186979905,2275,2270,2275,2270,921
20230927,093400,184889225,2280,2275,2280,2270,3463
20230927,093300,177016175,2270,2275,2280,2270,351
20230927,093200,176218140,2275,2265,2285,2265,4785
20230927,093100,165354195,2260,2250,2260,2250,1070
20230927,093000,162938425,2250,2235,2250,2235,2477
20230927,092900,157389115,2240,2250,2255,2240,2188
20230927,092800,152483025,2260,2260,2260,2250,451
20230927,092700,151467765,2265,2245,2265,2245,2384
20230927,092600,146115665,2265,2255,2265,2250,2601
20230927,092500,140243940,2245,2245,2245,2245,13
20230927,092400,140214755,2245,2250,2260,2245,2394
20230927,092300,134822855,2250,2250,2260,2245,3081
20230927,092200,127898805,2255,2255,2255,2255,101
20230927,092100,127671050,2250,2260,2260,2250,925
20230927,092000,125580570,2260,2260,2260,2245,3106
20230927,091900,118604040,2265,2260,2265,2255,2415
20230927,091800,113157215,2270,2260,2270,2260,862
20230927,091700,111204450,2255,2255,2265,2255,652
20230927,091600,109732665,2265,2245,2270,2245,7370
20230927,091500,93122485,2245,2255,2255,2245,1596
20230927,091400,89536270,2250,2225,2250,2225,1558
20230927,091300,86054965,2220,2215,2220,2215,7092
20230927,091200,70311720,2200,2200,2200,2200,2
20230927,091100,70307320,2220,2210,2225,2200,1004
20230927,091000,68076495,2210,2210,2210,2200,145
20230927,090900,67756065,2210,2210,2210,2195,3
20230927,090800,67749450,2215,2215,2215,2215,0
20230927,090700,67749450,2215,2195,2215,2190,3
20230927,090600,67742850,2225,2210,2225,2210,2541
20230927,090500,62121040,2180,2200,2215,2180,6217
20230927,090400,48462915,2220,2205,2220,2200,3525
20230927,090300,40692350,2200,2175,2200,2175,5114
20230927,090200,29442725,2200,2205,2205,2165,727
20230927,090100,27839770,2205,2200,2205,2200,10361
20230927,090000,5024250,2200,2180,2200,2180,2190