KissMeData/035460/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191000,172130205,2565,2565,2565,2565,3173
20230927,190900,172130205,2565,2565,2565,2565,0
20230927,190800,172130205,2565,2565,2565,2565,0
20230927,190700,172130205,2565,2565,2565,2565,0
20230927,190600,172130205,2565,2565,2565,2565,0
20230927,190500,172130205,2565,2565,2565,2565,0
20230927,190400,172130205,2565,2565,2565,2565,0
20230927,190300,172130205,2565,2565,2565,2565,0
20230927,190200,172130205,2565,2565,2565,2565,0
20230927,190100,172130205,2565,2565,2565,2565,0
20230927,190000,172130205,2565,2565,2565,2565,0
20230927,185900,172130205,2565,2565,2565,2565,0
20230927,185800,172130205,2565,2565,2565,2565,0
20230927,185700,172130205,2565,2565,2565,2565,0
20230927,185600,172130205,2565,2565,2565,2565,0
20230927,185500,172130205,2565,2565,2565,2565,0
20230927,185400,172130205,2565,2565,2565,2565,0
20230927,185300,172130205,2565,2565,2565,2565,0
20230927,185200,172130205,2565,2565,2565,2565,0
20230927,185100,172130205,2565,2565,2565,2565,0
20230927,185000,172130205,2565,2565,2565,2565,0
20230927,184900,172130205,2565,2565,2565,2565,0
20230927,184800,172130205,2565,2565,2565,2565,0
20230927,184700,172130205,2565,2565,2565,2565,0
20230927,184600,172130205,2565,2565,2565,2565,0
20230927,184500,172130205,2565,2565,2565,2565,0
20230927,184400,172130205,2565,2565,2565,2565,0
20230927,184300,172130205,2565,2565,2565,2565,0
20230927,184200,172130205,2565,2565,2565,2565,0
20230927,184100,172130205,2565,2565,2565,2565,0
20230927,184000,172130205,2565,2565,2565,2565,3173
20230927,183900,172130205,2565,2565,2565,2565,0
20230927,183800,172130205,2565,2565,2565,2565,0
20230927,183700,172130205,2565,2565,2565,2565,0
20230927,183600,172130205,2565,2565,2565,2565,0
20230927,183500,172130205,2565,2565,2565,2565,0
20230927,183400,172130205,2565,2565,2565,2565,0
20230927,183300,172130205,2565,2565,2565,2565,0
20230927,183200,172130205,2565,2565,2565,2565,0
20230927,183100,172130205,2565,2565,2565,2565,0
20230927,183000,172130205,2565,2565,2565,2565,0
20230927,182900,172130205,2565,2565,2565,2565,0
20230927,182800,172130205,2565,2565,2565,2565,0
20230927,182700,172130205,2565,2565,2565,2565,0
20230927,182600,172130205,2565,2565,2565,2565,0
20230927,182500,172130205,2565,2565,2565,2565,0
20230927,182400,172130205,2565,2565,2565,2565,0
20230927,182300,172130205,2565,2565,2565,2565,0
20230927,182200,172130205,2565,2565,2565,2565,0
20230927,182100,172130205,2565,2565,2565,2565,0
20230927,182000,172130205,2565,2565,2565,2565,0
20230927,181900,172130205,2565,2565,2565,2565,0
20230927,181800,172130205,2565,2565,2565,2565,0
20230927,181700,172130205,2565,2565,2565,2565,0
20230927,181600,172130205,2565,2565,2565,2565,0
20230927,181500,172130205,2565,2565,2565,2565,0
20230927,181400,172130205,2565,2565,2565,2565,0
20230927,181300,172130205,2565,2565,2565,2565,0
20230927,181200,172130205,2565,2565,2565,2565,0
20230927,181100,172130205,2565,2565,2565,2565,0
20230927,181000,172130205,2565,2565,2565,2565,3173
20230927,180900,172130205,2565,2565,2565,2565,0
20230927,180800,172130205,2565,2565,2565,2565,0
20230927,180700,172130205,2565,2565,2565,2565,0
20230927,180600,172130205,2565,2565,2565,2565,0
20230927,180500,172130205,2565,2565,2565,2565,0
20230927,180400,172130205,2565,2565,2565,2565,0
20230927,180300,172130205,2565,2565,2565,2565,0
20230927,180200,172130205,2565,2565,2565,2565,0
20230927,180100,172130205,2565,2565,2565,2565,0
20230927,180000,172130205,2565,2565,2565,2565,0
20230927,175900,172130205,2565,2565,2565,2565,0
20230927,175800,172130205,2565,2565,2565,2565,0
20230927,175700,172130205,2565,2565,2565,2565,0
20230927,175600,172130205,2565,2565,2565,2565,0
20230927,175500,172130205,2565,2565,2565,2565,0
20230927,175400,172130205,2565,2565,2565,2565,0
20230927,175300,172130205,2565,2565,2565,2565,0
20230927,175200,172130205,2565,2565,2565,2565,0
20230927,175100,172130205,2565,2565,2565,2565,0
20230927,175000,172130205,2565,2565,2565,2565,0
20230927,174900,172130205,2565,2565,2565,2565,0
20230927,174800,172130205,2565,2565,2565,2565,0
20230927,174700,172130205,2565,2565,2565,2565,0
20230927,174600,172130205,2565,2565,2565,2565,0
20230927,174500,172130205,2565,2565,2565,2565,0
20230927,174400,172130205,2565,2565,2565,2565,0
20230927,174300,172130205,2565,2565,2565,2565,0
20230927,174200,172130205,2565,2565,2565,2565,0
20230927,174100,172130205,2565,2565,2565,2565,0
20230927,174000,172130205,2565,2565,2565,2565,3173
20230927,173900,172130205,2565,2565,2565,2565,0
20230927,173800,172130205,2565,2565,2565,2565,0
20230927,173700,172130205,2565,2565,2565,2565,0
20230927,173600,172130205,2565,2565,2565,2565,0
20230927,173500,172130205,2565,2565,2565,2565,0
20230927,173400,172130205,2565,2565,2565,2565,0
20230927,173300,172130205,2565,2565,2565,2565,0
20230927,173200,172130205,2565,2565,2565,2565,0
20230927,173100,172130205,2565,2565,2565,2565,0
20230927,173000,172130205,2565,2565,2565,2565,0
20230927,172900,172130205,2565,2565,2565,2565,0
20230927,172800,172130205,2565,2565,2565,2565,0
20230927,172700,172130205,2565,2565,2565,2565,0
20230927,172600,172130205,2565,2565,2565,2565,0
20230927,172500,172130205,2565,2565,2565,2565,0
20230927,172400,172130205,2565,2565,2565,2565,0
20230927,172300,172130205,2565,2565,2565,2565,0
20230927,172200,172130205,2565,2565,2565,2565,0
20230927,172100,172130205,2565,2565,2565,2565,0
20230927,172000,172130205,2565,2565,2565,2565,0
20230927,171900,172130205,2565,2565,2565,2565,0
20230927,171800,172130205,2565,2565,2565,2565,0
20230927,171700,172130205,2565,2565,2565,2565,0
20230927,171600,172130205,2565,2565,2565,2565,0
20230927,171500,172130205,2565,2565,2565,2565,0
20230927,171400,172130205,2565,2565,2565,2565,0
20230927,171300,172130205,2565,2565,2565,2565,0
20230927,171200,172130205,2565,2565,2565,2565,0
20230927,171100,172130205,2565,2565,2565,2565,0
20230927,171000,172130205,2565,2565,2565,2565,3173
20230927,170900,172130205,2565,2565,2565,2565,0
20230927,170800,172130205,2565,2565,2565,2565,0
20230927,170700,172130205,2565,2565,2565,2565,0
20230927,170600,172130205,2565,2565,2565,2565,0
20230927,170500,172130205,2565,2565,2565,2565,0
20230927,170400,172130205,2565,2565,2565,2565,0
20230927,170300,172130205,2565,2565,2565,2565,0
20230927,170200,172130205,2565,2565,2565,2565,0
20230927,170100,172130205,2565,2565,2565,2565,0
20230927,170000,172130205,2565,2565,2565,2565,0
20230927,165900,172130205,2565,2565,2565,2565,0
20230927,165800,172130205,2565,2565,2565,2565,0
20230927,165700,172130205,2565,2565,2565,2565,0
20230927,165600,172130205,2565,2565,2565,2565,0
20230927,165500,172130205,2565,2565,2565,2565,0
20230927,165400,172130205,2565,2565,2565,2565,0
20230927,165300,172130205,2565,2565,2565,2565,0
20230927,165200,172130205,2565,2565,2565,2565,0
20230927,165100,172130205,2565,2565,2565,2565,0
20230927,165000,172130205,2565,2565,2565,2565,0
20230927,164900,172130205,2565,2565,2565,2565,0
20230927,164800,172130205,2565,2565,2565,2565,0
20230927,164700,172130205,2565,2565,2565,2565,0
20230927,164600,172130205,2565,2565,2565,2565,0
20230927,164500,172130205,2565,2565,2565,2565,0
20230927,164400,172130205,2565,2565,2565,2565,0
20230927,164300,172130205,2565,2565,2565,2565,0
20230927,164200,172130205,2565,2565,2565,2565,0
20230927,164100,172130205,2565,2565,2565,2565,0
20230927,164000,172130205,2565,2565,2565,2565,3173
20230927,163900,172130205,2565,2565,2565,2565,0
20230927,163800,172130205,2565,2565,2565,2565,0
20230927,163700,172130205,2565,2565,2565,2565,0
20230927,163600,172130205,2565,2565,2565,2565,0
20230927,163500,172130205,2565,2565,2565,2565,0
20230927,163400,172130205,2565,2565,2565,2565,0
20230927,163300,172130205,2565,2565,2565,2565,0
20230927,163200,172130205,2565,2565,2565,2565,0
20230927,163100,172130205,2565,2565,2565,2565,0
20230927,163000,172130205,2565,2565,2565,2565,0
20230927,162900,172130205,2565,2565,2565,2565,0
20230927,162800,172130205,2565,2565,2565,2565,0
20230927,162700,172130205,2565,2565,2565,2565,0
20230927,162600,172130205,2565,2565,2565,2565,0
20230927,162500,172130205,2565,2565,2565,2565,0
20230927,162400,172130205,2565,2565,2565,2565,0
20230927,162300,172130205,2565,2565,2565,2565,0
20230927,162200,172130205,2565,2565,2565,2565,0
20230927,162100,172130205,2565,2565,2565,2565,0
20230927,162000,172130205,2565,2565,2565,2565,0
20230927,161900,172130205,2565,2565,2565,2565,0
20230927,161800,172130205,2565,2565,2565,2565,0
20230927,161700,172130205,2565,2565,2565,2565,0
20230927,161600,172130205,2565,2565,2565,2565,0
20230927,161500,172130205,2565,2565,2565,2565,0
20230927,161400,172130205,2565,2565,2565,2565,0
20230927,161300,172130205,2565,2565,2565,2565,0
20230927,161200,172130205,2565,2565,2565,2565,0
20230927,161100,172130205,2565,2565,2565,2565,0
20230927,161000,172130205,2565,2565,2565,2565,3173
20230927,160900,172130205,2565,2565,2565,2565,0
20230927,160800,172130205,2565,2565,2565,2565,0
20230927,160700,172130205,2565,2565,2565,2565,0
20230927,160600,172130205,2565,2565,2565,2565,0
20230927,160500,172130205,2565,2565,2565,2565,0
20230927,160400,172130205,2565,2565,2565,2565,0
20230927,160300,172130205,2565,2565,2565,2565,0
20230927,160200,172130205,2565,2565,2565,2565,0
20230927,160100,172130205,2565,2565,2565,2565,0
20230927,160000,172130205,2565,2565,2565,2565,0
20230927,155900,172130205,2565,2565,2565,2565,0
20230927,155800,172130205,2565,2565,2565,2565,0
20230927,155700,172130205,2565,2565,2565,2565,0
20230927,155600,172130205,2565,2565,2565,2565,0
20230927,155500,172130205,2565,2565,2565,2565,0
20230927,155400,172130205,2565,2565,2565,2565,0
20230927,155300,172130205,2565,2565,2565,2565,0
20230927,155200,172130205,2565,2565,2565,2565,0
20230927,155100,172130205,2565,2565,2565,2565,0
20230927,155000,172130205,2565,2565,2565,2565,0
20230927,154900,172130205,2565,2565,2565,2565,0
20230927,154800,172130205,2565,2565,2565,2565,0
20230927,154700,172130205,2565,2565,2565,2565,0
20230927,154600,172130205,2565,2565,2565,2565,0
20230927,154500,172130205,2565,2565,2565,2565,0
20230927,154400,172130205,2565,2565,2565,2565,0
20230927,154300,172130205,2565,2565,2565,2565,0
20230927,154200,172130205,2565,2565,2565,2565,0
20230927,154100,172130205,2565,2565,2565,2565,0
20230927,154000,172130205,2565,2565,2565,2565,3173
20230927,153900,172130205,2565,2565,2565,2565,0
20230927,153800,172130205,2565,2565,2565,2565,0
20230927,153700,172130205,2565,2565,2565,2565,0
20230927,153600,172130205,2565,2565,2565,2565,0
20230927,153500,172130205,2565,2565,2565,2565,0
20230927,153400,172130205,2565,2565,2565,2565,0
20230927,153300,172130205,2565,2565,2565,2565,0
20230927,153200,172130205,2565,2565,2565,2565,0
20230927,153100,172130205,2565,2565,2565,2565,0
20230927,153000,172130205,2565,2565,2565,2565,3173
20230927,152900,163991460,2570,2570,2570,2570,0
20230927,152800,163991460,2570,2570,2570,2570,0
20230927,152700,163991460,2570,2570,2570,2570,0
20230927,152600,163991460,2570,2570,2570,2570,0
20230927,152500,163991460,2570,2570,2570,2570,0
20230927,152400,163991460,2570,2570,2570,2570,0
20230927,152300,163991460,2570,2570,2570,2570,0
20230927,152200,163991460,2570,2570,2570,2570,0
20230927,152100,163991460,2570,2570,2570,2570,0
20230927,152000,163991460,2570,2570,2570,2570,0
20230927,151900,163991460,2570,2570,2570,2570,0
20230927,151800,163991460,2570,2570,2570,2570,37
20230927,151700,163896370,2570,2570,2570,2570,406
20230927,151600,162852950,2570,2565,2570,2565,12
20230927,151500,162822115,2570,2570,2570,2570,12
20230927,151400,162791275,2570,2570,2570,2570,11
20230927,151300,162763005,2570,2570,2570,2570,16
20230927,151200,162721885,2570,2565,2570,2565,42
20230927,151100,162614095,2570,2570,2570,2565,214
20230927,151000,162064155,2570,2570,2570,2570,65
20230927,150900,161897105,2565,2565,2565,2565,79
20230927,150800,161694470,2565,2565,2565,2560,142
20230927,150700,161330740,2565,2560,2565,2560,13
20230927,150600,161297400,2565,2565,2565,2565,11
20230927,150500,161269185,2565,2565,2565,2565,12
20230927,150400,161238405,2565,2565,2565,2565,12
20230927,150300,161207625,2565,2560,2565,2560,14
20230927,150200,161171735,2565,2560,2565,2560,136
20230927,150100,160822965,2560,2560,2560,2560,16
20230927,150000,160782005,2560,2560,2560,2560,12
20230927,145900,160751285,2560,2560,2560,2560,49
20230927,145800,160625845,2560,2560,2560,2560,18
20230927,145700,160579765,2560,2555,2560,2555,39
20230927,145600,160480060,2555,2560,2560,2555,21
20230927,145500,160426305,2560,2560,2560,2560,11
20230927,145400,160398145,2560,2560,2560,2560,12
20230927,145300,160367425,2560,2560,2560,2555,20
20230927,145200,160316230,2560,2560,2560,2560,34
20230927,145100,160229190,2560,2560,2560,2560,12
20230927,145000,160198470,2560,2545,2560,2545,30
20230927,144900,160121940,2560,2560,2560,2560,12
20230927,144800,160091220,2560,2560,2560,2560,170
20230927,144700,159656020,2560,2545,2560,2545,13
20230927,144600,159622755,2560,2560,2560,2560,111
20230927,144500,159338595,2560,2560,2560,2560,12
20230927,144400,159307875,2560,2540,2560,2540,12
20230927,144300,159277175,2560,2560,2560,2560,13
20230927,144200,159243895,2560,2560,2560,2560,12
20230927,144100,159213175,2560,2540,2560,2540,13
20230927,144000,159179915,2560,2540,2560,2540,45
20230927,143900,159065375,2560,2560,2560,2560,12
20230927,143800,159034655,2560,2540,2560,2540,13
20230927,143700,159001395,2560,2545,2560,2540,518
20230927,143600,157684685,2545,2550,2560,2545,307
20230927,143500,156902015,2550,2550,2550,2545,30
20230927,143400,156825520,2550,2550,2550,2550,313
20230927,143300,156027370,2555,2555,2555,2555,3437
20230927,143200,147245835,2560,2565,2565,2560,616
20230927,143100,145668855,2565,2565,2565,2565,20
20230927,143000,145617555,2565,2565,2570,2560,491
20230927,142900,144358905,2570,2570,2570,2565,136
20230927,142800,144009890,2570,2570,2575,2570,510
20230927,142700,142699030,2570,2570,2570,2570,491
20230927,142600,141437160,2570,2565,2570,2560,512
20230927,142500,140124760,2565,2565,2565,2565,20
20230927,142400,140073460,2560,2560,2560,2560,36
20230927,142300,139981300,2560,2560,2560,2560,229
20230927,142200,139395060,2555,2550,2555,2550,1017
20230927,142100,136799670,2535,2540,2540,2535,36
20230927,142000,136708405,2535,2535,2535,2535,33
20230927,141900,136624750,2535,2535,2535,2535,1
20230927,141800,136622215,2550,2550,2550,2550,0
20230927,141700,136622215,2550,2550,2550,2550,51
20230927,141600,136492165,2550,2530,2550,2530,11
20230927,141500,136464135,2530,2530,2530,2530,49
20230927,141400,136340165,2530,2530,2530,2530,0
20230927,141300,136340165,2530,2545,2550,2530,568
20230927,141200,134900675,2535,2545,2545,2535,120
20230927,141100,134595285,2545,2545,2545,2545,0
20230927,141000,134595285,2545,2535,2545,2535,18
20230927,140900,134549645,2545,2535,2545,2535,2
20230927,140800,134544565,2545,2545,2545,2545,0
20230927,140700,134544565,2545,2545,2545,2545,1
20230927,140600,134542020,2550,2545,2550,2530,3
20230927,140500,134534395,2550,2530,2550,2530,37
20230927,140400,134440765,2550,2550,2550,2550,0
20230927,140300,134440765,2550,2545,2550,2545,828
20230927,140200,132329790,2545,2545,2545,2545,0
20230927,140100,132329790,2545,2545,2545,2545,0
20230927,140000,132329790,2545,2525,2545,2525,62
20230927,135900,132173200,2550,2550,2550,2550,0
20230927,135800,132173200,2550,2550,2550,2550,33
20230927,135700,132089050,2520,2540,2540,2520,374
20230927,135600,131145395,2550,2550,2550,2545,22
20230927,135500,131089310,2550,2545,2550,2545,32
20230927,135400,131007845,2535,2535,2535,2535,51
20230927,135300,130878560,2545,2540,2545,2540,28
20230927,135200,130807395,2545,2545,2545,2545,6
20230927,135100,130792125,2545,2545,2545,2545,760
20230927,135000,128857925,2545,2540,2545,2540,22
20230927,134900,128802020,2540,2540,2540,2540,165
20230927,134800,128382920,2540,2540,2540,2540,0
20230927,134700,128382920,2540,2535,2540,2535,36
20230927,134600,128291640,2540,2540,2540,2540,0
20230927,134500,128291640,2540,2540,2540,2540,0
20230927,134400,128291640,2540,2540,2540,2540,3
20230927,134300,128284020,2540,2540,2540,2540,3
20230927,134200,128276400,2535,2525,2535,2525,141
20230927,134100,127919235,2525,2525,2525,2525,0
20230927,134000,127919235,2525,2525,2535,2525,837
20230927,133900,125805800,2530,2530,2530,2530,37
20230927,133800,125712190,2535,2535,2535,2535,20
20230927,133700,125661490,2530,2530,2530,2530,290
20230927,133600,124927790,2530,2530,2530,2530,0
20230927,133500,124927790,2530,2530,2530,2530,202
20230927,133400,124416730,2530,2530,2530,2530,0
20230927,133300,124416730,2530,2525,2530,2525,37
20230927,133200,124323255,2525,2525,2525,2525,925
20230927,133100,121987630,2520,2520,2520,2520,520
20230927,133000,120677230,2525,2520,2525,2520,77
20230927,132900,120483025,2525,2525,2525,2525,50
20230927,132800,120356775,2525,2525,2525,2525,0
20230927,132700,120356775,2525,2520,2525,2520,34
20230927,132600,120271060,2520,2520,2520,2520,0
20230927,132500,120271060,2520,2520,2520,2520,0
20230927,132400,120271060,2520,2520,2520,2520,801
20230927,132300,118252540,2525,2525,2525,2525,3
20230927,132200,118244965,2520,2520,2520,2520,0
20230927,132100,118244965,2520,2520,2520,2520,27
20230927,132000,118176925,2520,2520,2520,2520,33
20230927,131900,118093765,2520,2520,2520,2520,0
20230927,131800,118093765,2520,2520,2520,2520,40
20230927,131700,117992965,2525,2520,2525,2520,151
20230927,131600,117612195,2520,2520,2520,2520,0
20230927,131500,117612195,2520,2520,2520,2520,182
20230927,131400,117153555,2520,2520,2520,2520,795
20230927,131300,115150155,2515,2515,2515,2515,0
20230927,131200,115150155,2515,2515,2515,2515,27
20230927,131100,115082250,2515,2515,2515,2515,0
20230927,131000,115082250,2515,2515,2515,2515,18
20230927,130900,115036980,2525,2525,2525,2525,0
20230927,130800,115036980,2525,2525,2525,2525,0
20230927,130700,115036980,2525,2525,2525,2525,0
20230927,130600,115036980,2525,2525,2525,2525,0
20230927,130500,115036980,2525,2525,2525,2525,0
20230927,130400,115036980,2525,2525,2525,2525,0
20230927,130300,115036980,2525,2520,2525,2520,30
20230927,130200,114961365,2520,2520,2520,2520,0
20230927,130100,114961365,2520,2520,2520,2520,7
20230927,130000,114943725,2520,2520,2520,2520,53
20230927,125900,114810165,2520,2520,2520,2520,162
20230927,125800,114401925,2525,2525,2525,2525,0
20230927,125700,114401925,2525,2525,2525,2525,0
20230927,125600,114401925,2525,2525,2525,2525,0
20230927,125500,114401925,2525,2515,2525,2515,59
20230927,125400,114253345,2515,2515,2515,2515,27
20230927,125300,114185440,2515,2525,2525,2515,266
20230927,125200,113514625,2520,2520,2520,2520,30
20230927,125100,113439025,2525,2525,2525,2525,0
20230927,125000,113439025,2525,2520,2525,2520,28
20230927,124900,113368415,2525,2525,2525,2525,6
20230927,124800,113353265,2525,2525,2525,2525,0
20230927,124700,113353265,2525,2525,2525,2525,183
20230927,124600,112891190,2525,2525,2525,2525,7
20230927,124500,112873515,2515,2515,2515,2515,64
20230927,124400,112712555,2515,2515,2515,2515,0
20230927,124300,112712555,2515,2515,2515,2515,0
20230927,124200,112712555,2515,2515,2515,2515,27
20230927,124100,112644650,2515,2515,2515,2515,0
20230927,124000,112644650,2515,2515,2515,2515,33
20230927,123900,112561655,2525,2515,2525,2515,29
20230927,123800,112488700,2515,2515,2515,2515,0
20230927,123700,112488700,2515,2515,2515,2515,92
20230927,123600,112257320,2525,2525,2525,2525,0
20230927,123500,112257320,2525,2525,2525,2525,0
20230927,123400,112257320,2525,2525,2525,2525,0
20230927,123300,112257320,2525,2515,2525,2515,29
20230927,123200,112184365,2515,2515,2515,2515,0
20230927,123100,112184365,2515,2520,2525,2515,105
20230927,123000,111919660,2520,2520,2520,2520,20
20230927,122900,111869260,2525,2525,2525,2525,0
20230927,122800,111869260,2525,2525,2525,2525,14
20230927,122700,111833910,2515,2520,2520,2515,568
20230927,122600,110405270,2525,2525,2525,2525,3
20230927,122500,110397695,2525,2525,2525,2525,16
20230927,122400,110357295,2515,2515,2515,2515,500
20230927,122300,109099795,2525,2525,2525,2525,0
20230927,122200,109099795,2525,2525,2525,2525,0
20230927,122100,109099795,2525,2525,2525,2525,1
20230927,122000,109097270,2525,2515,2525,2515,35
20230927,121900,109009225,2525,2525,2525,2525,0
20230927,121800,109009225,2525,2525,2525,2525,0
20230927,121700,109009225,2525,2525,2525,2525,0
20230927,121600,109009225,2525,2515,2525,2515,100
20230927,121500,108757705,2525,2525,2525,2525,0
20230927,121400,108757705,2525,2525,2525,2525,535
20230927,121300,107406830,2525,2525,2525,2525,4
20230927,121200,107396730,2525,2525,2525,2525,0
20230927,121100,107396730,2525,2525,2525,2525,101
20230927,121000,107141705,2515,2515,2515,2515,18
20230927,120900,107096435,2525,2525,2525,2525,0
20230927,120800,107096435,2525,2525,2525,2525,0
20230927,120700,107096435,2525,2525,2525,2525,10
20230927,120600,107071185,2525,2525,2525,2525,0
20230927,120500,107071185,2525,2525,2525,2525,0
20230927,120400,107071185,2525,2525,2525,2525,0
20230927,120300,107071185,2525,2525,2525,2525,0
20230927,120200,107071185,2525,2520,2525,2515,2102
20230927,120100,101783255,2520,2520,2520,2520,170
20230927,120000,101354855,2530,2525,2530,2520,35
20230927,115900,101266520,2530,2530,2530,2530,0
20230927,115800,101266520,2530,2530,2530,2530,0
20230927,115700,101266520,2530,2530,2530,2530,0
20230927,115600,101266520,2530,2530,2530,2530,0
20230927,115500,101266520,2530,2530,2530,2530,0
20230927,115400,101266520,2530,2530,2530,2530,15
20230927,115300,101228570,2535,2535,2535,2535,0
20230927,115200,101228570,2535,2530,2535,2530,111
20230927,115100,100947735,2520,2525,2525,2520,5000
20230927,115000,88336405,2530,2530,2530,2530,611
20230927,114900,86790575,2535,2535,2535,2535,0
20230927,114800,86790575,2535,2530,2535,2525,806
20230927,114700,84754315,2535,2535,2535,2530,555
20230927,114600,83349890,2535,2535,2535,2535,132
20230927,114500,83015270,2535,2535,2535,2535,184
20230927,114400,82548830,2535,2535,2535,2535,0
20230927,114300,82548830,2535,2530,2535,2530,111
20230927,114200,82267595,2530,2525,2530,2525,51
20230927,114100,82138700,2525,2525,2525,2525,199
20230927,114000,81636225,2525,2525,2525,2525,33
20230927,113900,81552900,2530,2530,2530,2530,0
20230927,113800,81552900,2530,2530,2530,2530,0
20230927,113700,81552900,2530,2530,2530,2530,4
20230927,113600,81542780,2525,2525,2525,2525,27
20230927,113500,81474605,2525,2525,2525,2525,22
20230927,113400,81419055,2525,2530,2530,2525,607
20230927,113300,79883350,2530,2530,2530,2530,0
20230927,113200,79883350,2530,2530,2530,2530,0
20230927,113100,79883350,2530,2530,2530,2530,0
20230927,113000,79883350,2530,2525,2530,2525,65
20230927,112900,79719125,2530,2530,2530,2530,11
20230927,112800,79691295,2525,2525,2525,2525,226
20230927,112700,79120645,2530,2530,2530,2530,0
20230927,112600,79120645,2530,2530,2530,2530,1
20230927,112500,79118115,2520,2525,2525,2520,1020
20230927,112400,76547605,2530,2530,2530,2530,10
20230927,112300,76522305,2530,2530,2530,2530,0
20230927,112200,76522305,2530,2530,2530,2530,2
20230927,112100,76517245,2520,2520,2520,2520,1803
20230927,112000,71973685,2520,2520,2520,2520,33
20230927,111900,71890525,2525,2525,2525,2525,0
20230927,111800,71890525,2525,2520,2530,2520,48
20230927,111700,71769455,2520,2520,2520,2520,0
20230927,111600,71769455,2520,2520,2520,2520,1
20230927,111500,71766935,2520,2525,2525,2520,500
20230927,111400,70506760,2530,2530,2530,2530,0
20230927,111300,70506760,2530,2530,2530,2530,0
20230927,111200,70506760,2530,2525,2530,2525,28
20230927,111100,70436055,2525,2525,2525,2525,0
20230927,111000,70436055,2525,2525,2525,2525,19
20230927,110900,70388080,2530,2530,2530,2530,45
20230927,110800,70274230,2530,2530,2530,2530,0
20230927,110700,70274230,2530,2530,2530,2530,741
20230927,110600,68399500,2535,2535,2535,2535,0
20230927,110500,68399500,2535,2535,2535,2535,235
20230927,110400,67803775,2540,2540,2540,2540,8
20230927,110300,67783455,2540,2535,2540,2535,29
20230927,110200,67709930,2535,2535,2535,2535,419
20230927,110100,66647765,2535,2535,2535,2535,81
20230927,110000,66442430,2535,2530,2535,2530,99
20230927,105900,66191765,2530,2530,2530,2530,5
20230927,105800,66179115,2535,2535,2535,2535,0
20230927,105700,66179115,2535,2535,2535,2535,9
20230927,105600,66156300,2535,2535,2535,2535,15
20230927,105500,66118275,2535,2535,2535,2535,0
20230927,105400,66118275,2535,2535,2535,2535,0
20230927,105300,66118275,2535,2535,2535,2535,0
20230927,105200,66118275,2535,2530,2535,2530,113
20230927,105100,65831905,2535,2535,2535,2535,100
20230927,105000,65578405,2535,2530,2535,2530,20
20230927,104900,65527795,2530,2530,2530,2530,0
20230927,104800,65527795,2530,2530,2530,2530,27
20230927,104700,65459485,2530,2535,2535,2530,13
20230927,104600,65426580,2535,2535,2535,2535,0
20230927,104500,65426580,2535,2530,2535,2530,69
20230927,104400,65252005,2530,2530,2530,2530,0
20230927,104300,65252005,2530,2530,2530,2530,0
20230927,104200,65252005,2530,2530,2530,2530,0
20230927,104100,65252005,2530,2530,2530,2530,10
20230927,104000,65226705,2520,2520,2520,2520,33
20230927,103900,65143545,2530,2530,2530,2530,3
20230927,103800,65135955,2530,2530,2530,2530,340
20230927,103700,64275755,2530,2530,2530,2530,0
20230927,103600,64275755,2530,2520,2530,2520,3589
20230927,103500,55215475,2530,2530,2530,2530,0
20230927,103400,55215475,2530,2530,2530,2530,0
20230927,103300,55215475,2530,2530,2530,2530,0
20230927,103200,55215475,2530,2530,2530,2530,2
20230927,103100,55210415,2520,2520,2520,2520,0
20230927,103000,55210415,2520,2520,2520,2520,46
20230927,102900,55094495,2520,2520,2520,2520,0
20230927,102800,55094495,2520,2520,2520,2520,31
20230927,102700,55016375,2530,2530,2530,2530,0
20230927,102600,55016375,2530,2530,2530,2530,0
20230927,102500,55016375,2530,2530,2530,2530,0
20230927,102400,55016375,2530,2530,2530,2530,0
20230927,102300,55016375,2530,2530,2530,2530,0
20230927,102200,55016375,2530,2530,2530,2530,2
20230927,102100,55011315,2520,2520,2520,2520,28
20230927,102000,54940755,2520,2520,2520,2520,33
20230927,101900,54857595,2520,2520,2520,2520,0
20230927,101800,54857595,2520,2520,2520,2520,31
20230927,101700,54779475,2530,2530,2530,2530,0
20230927,101600,54779475,2530,2530,2530,2530,0
20230927,101500,54779475,2530,2525,2530,2520,54
20230927,101400,54643325,2525,2525,2525,2525,6
20230927,101300,54628175,2535,2535,2535,2535,0
20230927,101200,54628175,2535,2535,2535,2535,0
20230927,101100,54628175,2535,2535,2535,2535,8
20230927,101000,54607895,2535,2525,2535,2525,163
20230927,100900,54196260,2535,2535,2535,2535,0
20230927,100800,54196260,2535,2535,2535,2535,0
20230927,100700,54196260,2535,2535,2535,2535,80
20230927,100600,53993460,2535,2535,2535,2535,0
20230927,100500,53993460,2535,2530,2535,2525,39
20230927,100400,53894890,2530,2530,2530,2530,54
20230927,100300,53758270,2530,2530,2530,2530,0
20230927,100200,53758270,2530,2530,2530,2530,3
20230927,100100,53750680,2525,2525,2525,2525,0
20230927,100000,53750680,2525,2520,2525,2520,866
20230927,095900,51566595,2525,2520,2525,2520,179
20230927,095800,51115365,2525,2525,2525,2525,11
20230927,095700,51087590,2525,2525,2525,2525,0
20230927,095600,51087590,2525,2525,2525,2525,0
20230927,095500,51087590,2525,2525,2525,2525,1
20230927,095400,51085065,2530,2515,2530,2515,30
20230927,095300,51009585,2515,2515,2515,2515,0
20230927,095200,51009585,2515,2530,2530,2515,80
20230927,095100,50808260,2530,2530,2530,2530,5
20230927,095000,50795610,2530,2530,2530,2530,223
20230927,094900,50231420,2540,2535,2540,2535,391
20230927,094800,49238930,2535,2535,2535,2535,496
20230927,094700,47981570,2540,2540,2540,2540,37
20230927,094600,47887590,2540,2535,2540,2535,552
20230927,094500,46488260,2530,2535,2535,2530,225
20230927,094400,45918010,2535,2530,2535,2530,587
20230927,094300,44432890,2530,2530,2530,2530,0
20230927,094200,44432890,2530,2525,2530,2520,264
20230927,094100,43765135,2525,2525,2525,2525,93
20230927,094000,43530310,2515,2520,2520,2515,33
20230927,093900,43447260,2520,2520,2520,2520,66
20230927,093800,43280940,2520,2525,2525,2520,109
20230927,093700,43006230,2520,2520,2525,2520,123
20230927,093600,42696260,2515,2510,2515,2510,4940
20230927,093500,30296470,2510,2510,2510,2510,0
20230927,093400,30296470,2510,2510,2510,2510,0
20230927,093300,30296470,2510,2510,2510,2510,0
20230927,093200,30296470,2510,2510,2510,2510,0
20230927,093100,30296470,2510,2510,2510,2510,1
20230927,093000,30293960,2505,2505,2505,2505,118
20230927,092900,29998370,2510,2510,2510,2510,2
20230927,092800,29993350,2505,2505,2505,2505,36
20230927,092700,29903170,2510,2510,2510,2510,101
20230927,092600,29649660,2510,2510,2510,2510,100
20230927,092500,29398660,2510,2510,2510,2510,11
20230927,092400,29371050,2515,2515,2515,2515,0
20230927,092300,29371050,2515,2515,2515,2515,383
20230927,092200,28407805,2520,2520,2520,2520,0
20230927,092100,28407805,2520,2515,2520,2515,42
20230927,092000,28302165,2525,2515,2525,2515,36
20230927,091900,28211605,2525,2525,2525,2525,0
20230927,091800,28211605,2525,2510,2525,2510,5
20230927,091700,28199025,2525,2505,2525,2505,201
20230927,091600,27695500,2525,2515,2525,2505,111
20230927,091500,27417095,2520,2520,2520,2520,53
20230927,091400,27283535,2520,2515,2520,2515,7
20230927,091300,27265925,2525,2510,2525,2510,606
20230927,091200,25740315,2510,2505,2510,2505,29
20230927,091100,25667665,2500,2500,2500,2500,0
20230927,091000,25667665,2500,2500,2500,2500,17
20230927,090900,25625165,2500,2500,2500,2500,28
20230927,090800,25555165,2500,2510,2515,2500,806
20230927,090700,23540090,2510,2490,2510,2485,429
20230927,090600,22471835,2490,2490,2490,2490,1
20230927,090500,22469345,2515,2505,2515,2485,690
20230927,090400,20739055,2505,2505,2505,2505,0
20230927,090300,20739055,2505,2500,2505,2490,29
20230927,090200,20666820,2490,2510,2510,2490,326
20230927,090100,19854635,2505,2505,2505,2505,134
20230927,090000,19518965,2505,2505,2510,2505,2772