KissMeData/226340/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202300,655579250,2425,2425,2425,2425,10494
20230927,202200,655579250,2425,2425,2425,2425,0
20230927,202100,655579250,2425,2425,2425,2425,0
20230927,202000,655579250,2425,2425,2425,2425,0
20230927,201900,655579250,2425,2425,2425,2425,0
20230927,201800,655579250,2425,2425,2425,2425,0
20230927,201700,655579250,2425,2425,2425,2425,0
20230927,201600,655579250,2425,2425,2425,2425,0
20230927,201500,655579250,2425,2425,2425,2425,0
20230927,201400,655579250,2425,2425,2425,2425,0
20230927,201300,655579250,2425,2425,2425,2425,0
20230927,201200,655579250,2425,2425,2425,2425,0
20230927,201100,655579250,2425,2425,2425,2425,0
20230927,201000,655579250,2425,2425,2425,2425,0
20230927,200900,655579250,2425,2425,2425,2425,0
20230927,200800,655579250,2425,2425,2425,2425,0
20230927,200700,655579250,2425,2425,2425,2425,0
20230927,200600,655579250,2425,2425,2425,2425,0
20230927,200500,655579250,2425,2425,2425,2425,0
20230927,200400,655579250,2425,2425,2425,2425,0
20230927,200300,655579250,2425,2425,2425,2425,0
20230927,200200,655579250,2425,2425,2425,2425,0
20230927,200100,655579250,2425,2425,2425,2425,0
20230927,200000,655579250,2425,2425,2425,2425,0
20230927,195900,655579250,2425,2425,2425,2425,0
20230927,195800,655579250,2425,2425,2425,2425,0
20230927,195700,655579250,2425,2425,2425,2425,0
20230927,195600,655579250,2425,2425,2425,2425,0
20230927,195500,655579250,2425,2425,2425,2425,0
20230927,195400,655579250,2425,2425,2425,2425,0
20230927,195300,655579250,2425,2425,2425,2425,10494
20230927,195200,655579250,2425,2425,2425,2425,0
20230927,195100,655579250,2425,2425,2425,2425,0
20230927,195000,655579250,2425,2425,2425,2425,0
20230927,194900,655579250,2425,2425,2425,2425,0
20230927,194800,655579250,2425,2425,2425,2425,0
20230927,194700,655579250,2425,2425,2425,2425,0
20230927,194600,655579250,2425,2425,2425,2425,0
20230927,194500,655579250,2425,2425,2425,2425,0
20230927,194400,655579250,2425,2425,2425,2425,0
20230927,194300,655579250,2425,2425,2425,2425,0
20230927,194200,655579250,2425,2425,2425,2425,0
20230927,194100,655579250,2425,2425,2425,2425,0
20230927,194000,655579250,2425,2425,2425,2425,0
20230927,193900,655579250,2425,2425,2425,2425,0
20230927,193800,655579250,2425,2425,2425,2425,0
20230927,193700,655579250,2425,2425,2425,2425,0
20230927,193600,655579250,2425,2425,2425,2425,0
20230927,193500,655579250,2425,2425,2425,2425,0
20230927,193400,655579250,2425,2425,2425,2425,0
20230927,193300,655579250,2425,2425,2425,2425,0
20230927,193200,655579250,2425,2425,2425,2425,0
20230927,193100,655579250,2425,2425,2425,2425,0
20230927,193000,655579250,2425,2425,2425,2425,0
20230927,192900,655579250,2425,2425,2425,2425,0
20230927,192800,655579250,2425,2425,2425,2425,0
20230927,192700,655579250,2425,2425,2425,2425,0
20230927,192600,655579250,2425,2425,2425,2425,0
20230927,192500,655579250,2425,2425,2425,2425,0
20230927,192400,655579250,2425,2425,2425,2425,0
20230927,192300,655579250,2425,2425,2425,2425,10494
20230927,192200,655579250,2425,2425,2425,2425,0
20230927,192100,655579250,2425,2425,2425,2425,0
20230927,192000,655579250,2425,2425,2425,2425,0
20230927,191900,655579250,2425,2425,2425,2425,0
20230927,191800,655579250,2425,2425,2425,2425,0
20230927,191700,655579250,2425,2425,2425,2425,0
20230927,191600,655579250,2425,2425,2425,2425,0
20230927,191500,655579250,2425,2425,2425,2425,0
20230927,191400,655579250,2425,2425,2425,2425,0
20230927,191300,655579250,2425,2425,2425,2425,0
20230927,191200,655579250,2425,2425,2425,2425,0
20230927,191100,655579250,2425,2425,2425,2425,0
20230927,191000,655579250,2425,2425,2425,2425,0
20230927,190900,655579250,2425,2425,2425,2425,0
20230927,190800,655579250,2425,2425,2425,2425,0
20230927,190700,655579250,2425,2425,2425,2425,0
20230927,190600,655579250,2425,2425,2425,2425,0
20230927,190500,655579250,2425,2425,2425,2425,0
20230927,190400,655579250,2425,2425,2425,2425,0
20230927,190300,655579250,2425,2425,2425,2425,0
20230927,190200,655579250,2425,2425,2425,2425,0
20230927,190100,655579250,2425,2425,2425,2425,0
20230927,190000,655579250,2425,2425,2425,2425,0
20230927,185900,655579250,2425,2425,2425,2425,0
20230927,185800,655579250,2425,2425,2425,2425,0
20230927,185700,655579250,2425,2425,2425,2425,0
20230927,185600,655579250,2425,2425,2425,2425,0
20230927,185500,655579250,2425,2425,2425,2425,0
20230927,185400,655579250,2425,2425,2425,2425,0
20230927,185300,655579250,2425,2425,2425,2425,10494
20230927,185200,655579250,2425,2425,2425,2425,0
20230927,185100,655579250,2425,2425,2425,2425,0
20230927,185000,655579250,2425,2425,2425,2425,0
20230927,184900,655579250,2425,2425,2425,2425,0
20230927,184800,655579250,2425,2425,2425,2425,0
20230927,184700,655579250,2425,2425,2425,2425,0
20230927,184600,655579250,2425,2425,2425,2425,0
20230927,184500,655579250,2425,2425,2425,2425,0
20230927,184400,655579250,2425,2425,2425,2425,0
20230927,184300,655579250,2425,2425,2425,2425,0
20230927,184200,655579250,2425,2425,2425,2425,0
20230927,184100,655579250,2425,2425,2425,2425,0
20230927,184000,655579250,2425,2425,2425,2425,0
20230927,183900,655579250,2425,2425,2425,2425,0
20230927,183800,655579250,2425,2425,2425,2425,0
20230927,183700,655579250,2425,2425,2425,2425,0
20230927,183600,655579250,2425,2425,2425,2425,0
20230927,183500,655579250,2425,2425,2425,2425,0
20230927,183400,655579250,2425,2425,2425,2425,0
20230927,183300,655579250,2425,2425,2425,2425,0
20230927,183200,655579250,2425,2425,2425,2425,0
20230927,183100,655579250,2425,2425,2425,2425,0
20230927,183000,655579250,2425,2425,2425,2425,0
20230927,182900,655579250,2425,2425,2425,2425,0
20230927,182800,655579250,2425,2425,2425,2425,0
20230927,182700,655579250,2425,2425,2425,2425,0
20230927,182600,655579250,2425,2425,2425,2425,0
20230927,182500,655579250,2425,2425,2425,2425,0
20230927,182400,655579250,2425,2425,2425,2425,0
20230927,182300,655579250,2425,2425,2425,2425,10494
20230927,182200,655579250,2425,2425,2425,2425,0
20230927,182100,655579250,2425,2425,2425,2425,0
20230927,182000,655579250,2425,2425,2425,2425,0
20230927,181900,655579250,2425,2425,2425,2425,0
20230927,181800,655579250,2425,2425,2425,2425,0
20230927,181700,655579250,2425,2425,2425,2425,0
20230927,181600,655579250,2425,2425,2425,2425,0
20230927,181500,655579250,2425,2425,2425,2425,0
20230927,181400,655579250,2425,2425,2425,2425,0
20230927,181300,655579250,2425,2425,2425,2425,0
20230927,181200,655579250,2425,2425,2425,2425,0
20230927,181100,655579250,2425,2425,2425,2425,0
20230927,181000,655579250,2425,2425,2425,2425,0
20230927,180900,655579250,2425,2425,2425,2425,0
20230927,180800,655579250,2425,2425,2425,2425,0
20230927,180700,655579250,2425,2425,2425,2425,0
20230927,180600,655579250,2425,2425,2425,2425,0
20230927,180500,655579250,2425,2425,2425,2425,0
20230927,180400,655579250,2425,2425,2425,2425,0
20230927,180300,655579250,2425,2425,2425,2425,0
20230927,180200,655579250,2425,2425,2425,2425,0
20230927,180100,655579250,2425,2425,2425,2425,0
20230927,180000,655579250,2425,2425,2425,2425,0
20230927,175900,655579250,2425,2425,2425,2425,0
20230927,175800,655579250,2425,2425,2425,2425,0
20230927,175700,655579250,2425,2425,2425,2425,0
20230927,175600,655579250,2425,2425,2425,2425,0
20230927,175500,655579250,2425,2425,2425,2425,0
20230927,175400,655579250,2425,2425,2425,2425,0
20230927,175300,655579250,2425,2425,2425,2425,10494
20230927,175200,655579250,2425,2425,2425,2425,0
20230927,175100,655579250,2425,2425,2425,2425,0
20230927,175000,655579250,2425,2425,2425,2425,0
20230927,174900,655579250,2425,2425,2425,2425,0
20230927,174800,655579250,2425,2425,2425,2425,0
20230927,174700,655579250,2425,2425,2425,2425,0
20230927,174600,655579250,2425,2425,2425,2425,0
20230927,174500,655579250,2425,2425,2425,2425,0
20230927,174400,655579250,2425,2425,2425,2425,0
20230927,174300,655579250,2425,2425,2425,2425,0
20230927,174200,655579250,2425,2425,2425,2425,0
20230927,174100,655579250,2425,2425,2425,2425,0
20230927,174000,655579250,2425,2425,2425,2425,0
20230927,173900,655579250,2425,2425,2425,2425,0
20230927,173800,655579250,2425,2425,2425,2425,0
20230927,173700,655579250,2425,2425,2425,2425,0
20230927,173600,655579250,2425,2425,2425,2425,0
20230927,173500,655579250,2425,2425,2425,2425,0
20230927,173400,655579250,2425,2425,2425,2425,0
20230927,173300,655579250,2425,2425,2425,2425,0
20230927,173200,655579250,2425,2425,2425,2425,0
20230927,173100,655579250,2425,2425,2425,2425,0
20230927,173000,655579250,2425,2425,2425,2425,0
20230927,172900,655579250,2425,2425,2425,2425,0
20230927,172800,655579250,2425,2425,2425,2425,0
20230927,172700,655579250,2425,2425,2425,2425,0
20230927,172600,655579250,2425,2425,2425,2425,0
20230927,172500,655579250,2425,2425,2425,2425,0
20230927,172400,655579250,2425,2425,2425,2425,0
20230927,172300,655579250,2425,2425,2425,2425,10494
20230927,172200,655579250,2425,2425,2425,2425,0
20230927,172100,655579250,2425,2425,2425,2425,0
20230927,172000,655579250,2425,2425,2425,2425,0
20230927,171900,655579250,2425,2425,2425,2425,0
20230927,171800,655579250,2425,2425,2425,2425,0
20230927,171700,655579250,2425,2425,2425,2425,0
20230927,171600,655579250,2425,2425,2425,2425,0
20230927,171500,655579250,2425,2425,2425,2425,0
20230927,171400,655579250,2425,2425,2425,2425,0
20230927,171300,655579250,2425,2425,2425,2425,0
20230927,171200,655579250,2425,2425,2425,2425,0
20230927,171100,655579250,2425,2425,2425,2425,0
20230927,171000,655579250,2425,2425,2425,2425,0
20230927,170900,655579250,2425,2425,2425,2425,0
20230927,170800,655579250,2425,2425,2425,2425,0
20230927,170700,655579250,2425,2425,2425,2425,0
20230927,170600,655579250,2425,2425,2425,2425,0
20230927,170500,655579250,2425,2425,2425,2425,0
20230927,170400,655579250,2425,2425,2425,2425,0
20230927,170300,655579250,2425,2425,2425,2425,0
20230927,170200,655579250,2425,2425,2425,2425,0
20230927,170100,655579250,2425,2425,2425,2425,0
20230927,170000,655579250,2425,2425,2425,2425,0
20230927,165900,655579250,2425,2425,2425,2425,0
20230927,165800,655579250,2425,2425,2425,2425,0
20230927,165700,655579250,2425,2425,2425,2425,0
20230927,165600,655579250,2425,2425,2425,2425,0
20230927,165500,655579250,2425,2425,2425,2425,0
20230927,165400,655579250,2425,2425,2425,2425,0
20230927,165300,655579250,2425,2425,2425,2425,10494
20230927,165200,655579250,2425,2425,2425,2425,0
20230927,165100,655579250,2425,2425,2425,2425,0
20230927,165000,655579250,2425,2425,2425,2425,0
20230927,164900,655579250,2425,2425,2425,2425,0
20230927,164800,655579250,2425,2425,2425,2425,0
20230927,164700,655579250,2425,2425,2425,2425,0
20230927,164600,655579250,2425,2425,2425,2425,0
20230927,164500,655579250,2425,2425,2425,2425,0
20230927,164400,655579250,2425,2425,2425,2425,0
20230927,164300,655579250,2425,2425,2425,2425,0
20230927,164200,655579250,2425,2425,2425,2425,0
20230927,164100,655579250,2425,2425,2425,2425,0
20230927,164000,655579250,2425,2425,2425,2425,0
20230927,163900,655579250,2425,2425,2425,2425,0
20230927,163800,655579250,2425,2425,2425,2425,0
20230927,163700,655579250,2425,2425,2425,2425,0
20230927,163600,655579250,2425,2425,2425,2425,0
20230927,163500,655579250,2425,2425,2425,2425,0
20230927,163400,655579250,2425,2425,2425,2425,0
20230927,163300,655579250,2425,2425,2425,2425,0
20230927,163200,655579250,2425,2425,2425,2425,0
20230927,163100,655579250,2425,2425,2425,2425,0
20230927,163000,655579250,2425,2425,2425,2425,0
20230927,162900,655579250,2425,2425,2425,2425,0
20230927,162800,655579250,2425,2425,2425,2425,0
20230927,162700,655579250,2425,2425,2425,2425,0
20230927,162600,655579250,2425,2425,2425,2425,0
20230927,162500,655579250,2425,2425,2425,2425,0
20230927,162400,655579250,2425,2425,2425,2425,0
20230927,162300,655579250,2425,2425,2425,2425,10494
20230927,162200,655579250,2425,2425,2425,2425,0
20230927,162100,655579250,2425,2425,2425,2425,0
20230927,162000,655579250,2425,2425,2425,2425,0
20230927,161900,655579250,2425,2425,2425,2425,0
20230927,161800,655579250,2425,2425,2425,2425,0
20230927,161700,655579250,2425,2425,2425,2425,0
20230927,161600,655579250,2425,2425,2425,2425,0
20230927,161500,655579250,2425,2425,2425,2425,0
20230927,161400,655579250,2425,2425,2425,2425,0
20230927,161300,655579250,2425,2425,2425,2425,0
20230927,161200,655579250,2425,2425,2425,2425,0
20230927,161100,655579250,2425,2425,2425,2425,0
20230927,161000,655579250,2425,2425,2425,2425,0
20230927,160900,655579250,2425,2425,2425,2425,0
20230927,160800,655579250,2425,2425,2425,2425,0
20230927,160700,655579250,2425,2425,2425,2425,0
20230927,160600,655579250,2425,2425,2425,2425,0
20230927,160500,655579250,2425,2425,2425,2425,0
20230927,160400,655579250,2425,2425,2425,2425,0
20230927,160300,655579250,2425,2425,2425,2425,0
20230927,160200,655579250,2425,2425,2425,2425,0
20230927,160100,655579250,2425,2425,2425,2425,0
20230927,160000,655579250,2425,2425,2425,2425,0
20230927,155900,655579250,2425,2425,2425,2425,0
20230927,155800,655579250,2425,2425,2425,2425,0
20230927,155700,655579250,2425,2425,2425,2425,0
20230927,155600,655579250,2425,2425,2425,2425,0
20230927,155500,655579250,2425,2425,2425,2425,0
20230927,155400,655579250,2425,2425,2425,2425,0
20230927,155300,655579250,2425,2425,2425,2425,10494
20230927,155200,655579250,2425,2425,2425,2425,0
20230927,155100,655579250,2425,2425,2425,2425,0
20230927,155000,655579250,2425,2425,2425,2425,0
20230927,154900,655579250,2425,2425,2425,2425,0
20230927,154800,655579250,2425,2425,2425,2425,0
20230927,154700,655579250,2425,2425,2425,2425,0
20230927,154600,655579250,2425,2425,2425,2425,0
20230927,154500,655579250,2425,2425,2425,2425,0
20230927,154400,655579250,2425,2425,2425,2425,0
20230927,154300,655579250,2425,2425,2425,2425,0
20230927,154200,655579250,2425,2425,2425,2425,0
20230927,154100,655579250,2425,2425,2425,2425,0
20230927,154000,655579250,2425,2425,2425,2425,0
20230927,153900,655579250,2425,2425,2425,2425,0
20230927,153800,655579250,2425,2425,2425,2425,0
20230927,153700,655579250,2425,2425,2425,2425,0
20230927,153600,655579250,2425,2425,2425,2425,0
20230927,153500,655579250,2425,2425,2425,2425,0
20230927,153400,655579250,2425,2425,2425,2425,0
20230927,153300,655579250,2425,2425,2425,2425,0
20230927,153200,655579250,2425,2425,2425,2425,0
20230927,153100,655579250,2425,2425,2425,2425,0
20230927,153000,655579250,2425,2425,2425,2425,10494
20230927,152900,630131300,2420,2420,2420,2420,0
20230927,152800,630131300,2420,2420,2420,2420,0
20230927,152700,630131300,2420,2420,2420,2420,0
20230927,152600,630131300,2420,2420,2420,2420,0
20230927,152500,630131300,2420,2420,2420,2420,0
20230927,152400,630131300,2420,2420,2420,2420,0
20230927,152300,630131300,2420,2420,2420,2420,0
20230927,152200,630131300,2420,2420,2420,2420,0
20230927,152100,630131300,2420,2420,2420,2420,0
20230927,152000,630131300,2420,2420,2420,2420,0
20230927,151900,630131300,2420,2420,2420,2410,3597
20230927,151800,621427290,2425,2415,2425,2415,3915
20230927,151700,611966770,2415,2415,2415,2410,7301
20230927,151600,594364680,2415,2420,2420,2415,202
20230927,151500,593875850,2420,2420,2420,2415,4999
20230927,151400,581798980,2425,2420,2425,2420,221
20230927,151300,581264155,2425,2420,2425,2420,906
20230927,151200,579071605,2425,2425,2425,2420,380
20230927,151100,578150570,2425,2425,2425,2425,184
20230927,151000,577704370,2425,2425,2425,2425,861
20230927,150900,575616445,2425,2425,2425,2425,825
20230927,150800,573615820,2425,2425,2430,2420,5843
20230927,150700,559445535,2425,2425,2425,2425,0
20230927,150600,559445535,2425,2420,2425,2420,101
20230927,150500,559200860,2420,2425,2425,2420,121
20230927,150400,558907685,2415,2425,2425,2415,4038
20230927,150300,549137615,2425,2425,2425,2420,84
20230927,150200,548933935,2425,2425,2425,2420,2287
20230927,150100,543387975,2420,2425,2425,2420,103
20230927,150000,543138705,2420,2420,2420,2420,2300
20230927,145900,537572705,2420,2420,2420,2420,4718
20230927,145800,526155145,2420,2420,2420,2420,281
20230927,145700,525475125,2415,2415,2415,2415,0
20230927,145600,525475125,2415,2420,2420,2415,1077
20230927,145500,522869920,2420,2420,2420,2420,0
20230927,145400,522869920,2420,2420,2420,2420,0
20230927,145300,522869920,2420,2420,2420,2420,2442
20230927,145200,516960280,2420,2420,2420,2420,479
20230927,145100,515801100,2410,2410,2410,2410,11
20230927,145000,515774590,2425,2420,2425,2420,10
20230927,144900,515750365,2420,2420,2425,2420,3392
20230927,144800,507541720,2420,2415,2420,2410,3359
20230927,144700,499432425,2410,2410,2410,2410,509
20230927,144600,498205735,2410,2415,2415,2410,3
20230927,144500,498198495,2410,2410,2410,2410,50
20230927,144400,498077995,2405,2410,2410,2405,78
20230927,144300,497890215,2415,2415,2415,2415,300
20230927,144200,497165715,2415,2415,2415,2415,0
20230927,144100,497165715,2415,2415,2415,2415,3
20230927,144000,497158470,2410,2410,2410,2410,500
20230927,143900,495953470,2415,2415,2415,2405,169
20230927,143800,495546335,2405,2415,2415,2405,3095
20230927,143700,488101910,2405,2410,2410,2405,297
20230927,143600,487387585,2410,2410,2410,2410,0
20230927,143500,487387585,2410,2410,2410,2410,0
20230927,143400,487387585,2410,2410,2410,2410,2286
20230927,143300,481878325,2410,2410,2410,2410,0
20230927,143200,481878325,2410,2410,2410,2410,549
20230927,143100,480555235,2410,2415,2415,2410,102
20230927,143000,480308910,2415,2415,2415,2415,3
20230927,142900,480301665,2415,2415,2415,2415,1
20230927,142800,480299250,2415,2415,2415,2415,215
20230927,142700,479780025,2415,2410,2415,2410,140
20230927,142600,479442425,2410,2410,2410,2410,141
20230927,142500,479102615,2410,2410,2410,2410,0
20230927,142400,479102615,2410,2410,2410,2410,1016
20230927,142300,476654055,2415,2415,2415,2415,217
20230927,142200,476130000,2410,2410,2410,2410,40
20230927,142100,476033600,2415,2415,2415,2415,59
20230927,142000,475891115,2415,2415,2415,2415,215
20230927,141900,475371890,2415,2415,2415,2415,1
20230927,141800,475369475,2410,2410,2410,2410,1
20230927,141700,475367065,2415,2415,2415,2415,0
20230927,141600,475367065,2415,2415,2415,2415,1
20230927,141500,475364650,2415,2415,2415,2415,300
20230927,141400,474640150,2415,2415,2415,2415,5
20230927,141300,474628075,2405,2410,2410,2405,2751
20230927,141200,468007630,2410,2410,2410,2410,3
20230927,141100,468000400,2410,2410,2410,2410,838
20230927,141000,465980820,2410,2410,2410,2410,0
20230927,140900,465980820,2410,2410,2410,2410,1
20230927,140800,465978410,2410,2410,2410,2410,5
20230927,140700,465966360,2410,2410,2410,2410,300
20230927,140600,465243360,2405,2405,2405,2405,0
20230927,140500,465243360,2405,2410,2410,2405,1624
20230927,140400,461334520,2410,2410,2410,2410,273
20230927,140300,460676590,2410,2410,2410,2410,0
20230927,140200,460676590,2410,2410,2410,2410,0
20230927,140100,460676590,2410,2410,2410,2410,0
20230927,140000,460676590,2410,2415,2415,2410,108
20230927,135900,460416305,2420,2420,2420,2420,0
20230927,135800,460416305,2420,2420,2420,2420,0
20230927,135700,460416305,2420,2420,2420,2420,0
20230927,135600,460416305,2420,2420,2420,2410,3102
20230927,135500,452939800,2425,2425,2425,2425,0
20230927,135400,452939800,2425,2425,2425,2425,0
20230927,135300,452939800,2425,2420,2425,2420,140
20230927,135200,452600990,2420,2415,2420,2415,950
20230927,135100,450303240,2415,2425,2425,2415,1601
20230927,135000,446435815,2420,2420,2420,2420,119
20230927,134900,446147835,2420,2420,2420,2420,41
20230927,134800,446048615,2420,2420,2420,2420,0
20230927,134700,446048615,2420,2420,2420,2420,0
20230927,134600,446048615,2420,2420,2420,2420,41
20230927,134500,445949395,2410,2415,2415,2410,9103
20230927,134400,424010475,2425,2425,2425,2425,0
20230927,134300,424010475,2425,2420,2425,2420,1388
20230927,134200,420647075,2420,2420,2420,2420,0
20230927,134100,420647075,2420,2420,2420,2420,0
20230927,134000,420647075,2420,2420,2420,2420,371
20230927,133900,419749255,2420,2420,2420,2420,108
20230927,133800,419487895,2420,2420,2420,2420,331
20230927,133700,418686875,2415,2415,2425,2415,865
20230927,133600,416597890,2420,2420,2420,2420,0
20230927,133500,416597890,2420,2420,2420,2420,0
20230927,133400,416597890,2420,2420,2420,2420,29
20230927,133300,416527710,2410,2410,2410,2410,0
20230927,133200,416527710,2410,2420,2420,2410,2198
20230927,133100,411219250,2420,2420,2420,2420,0
20230927,133000,411219250,2420,2420,2420,2420,1
20230927,132900,411216830,2420,2420,2420,2420,0
20230927,132800,411216830,2420,2420,2420,2420,0
20230927,132700,411216830,2420,2415,2420,2415,23
20230927,132600,411161280,2415,2415,2415,2415,500
20230927,132500,409953780,2415,2415,2415,2415,59
20230927,132400,409811295,2415,2415,2415,2415,0
20230927,132300,409811295,2415,2415,2415,2415,0
20230927,132200,409811295,2415,2415,2415,2415,1428
20230927,132100,406362675,2415,2415,2415,2415,0
20230927,132000,406362675,2415,2415,2415,2415,22
20230927,131900,406309545,2420,2420,2420,2420,0
20230927,131800,406309545,2420,2420,2420,2420,2
20230927,131700,406304705,2415,2415,2415,2415,10
20230927,131600,406280555,2420,2420,2420,2420,0
20230927,131500,406280555,2420,2415,2420,2415,111
20230927,131400,406012435,2415,2415,2415,2415,0
20230927,131300,406012435,2415,2415,2415,2415,41
20230927,131200,405913420,2425,2425,2425,2425,251
20230927,131100,405304745,2430,2425,2430,2425,53
20230927,131000,405176215,2430,2420,2430,2420,3714
20230927,130900,396170955,2425,2425,2425,2425,1
20230927,130800,396168530,2425,2425,2425,2425,0
20230927,130700,396168530,2425,2425,2425,2425,5
20230927,130600,396156405,2425,2425,2425,2425,0
20230927,130500,396156405,2425,2425,2425,2425,4
20230927,130400,396146705,2425,2415,2425,2405,1010
20230927,130300,393703290,2415,2415,2415,2415,50
20230927,130200,393582540,2415,2415,2415,2415,202
20230927,130100,393094710,2410,2415,2415,2410,341
20230927,130000,392271395,2415,2420,2420,2415,835
20230927,125900,390254620,2420,2420,2420,2415,21
20230927,125800,390203890,2420,2420,2420,2420,56
20230927,125700,390068370,2420,2420,2420,2420,0
20230927,125600,390068370,2420,2420,2420,2420,863
20230927,125500,387979910,2420,2420,2420,2420,0
20230927,125400,387979910,2420,2420,2420,2420,57
20230927,125300,387841970,2420,2415,2420,2415,1550
20230927,125200,384094210,2415,2415,2415,2415,31
20230927,125100,384019345,2415,2400,2415,2400,2640
20230927,125000,377651850,2400,2400,2400,2400,0
20230927,124900,377651850,2400,2400,2400,2400,0
20230927,124800,377651850,2400,2400,2400,2400,0
20230927,124700,377651850,2400,2400,2400,2400,4
20230927,124600,377642250,2390,2390,2390,2390,0
20230927,124500,377642250,2390,2390,2390,2390,0
20230927,124400,377642250,2390,2390,2390,2390,129
20230927,124300,377333940,2390,2390,2390,2390,318
20230927,124200,376573920,2390,2390,2390,2390,0
20230927,124100,376573920,2390,2390,2390,2390,59
20230927,124000,376432910,2395,2400,2400,2395,1400
20230927,123900,373079905,2395,2395,2395,2395,0
20230927,123800,373079905,2395,2395,2395,2395,2
20230927,123700,373075115,2390,2390,2390,2390,3
20230927,123600,373067945,2385,2385,2385,2385,0
20230927,123500,373067945,2385,2385,2385,2385,0
20230927,123400,373067945,2385,2385,2385,2385,250
20230927,123300,372471695,2385,2385,2405,2385,1201
20230927,123200,369607290,2385,2385,2385,2385,450
20230927,123100,368534040,2385,2405,2410,2385,402
20230927,123000,367575225,2385,2385,2385,2385,600
20230927,122900,366144225,2385,2385,2385,2385,100
20230927,122800,365905725,2400,2400,2400,2400,1000
20230927,122700,363505725,2390,2390,2390,2390,102
20230927,122600,363261945,2390,2390,2390,2390,261
20230927,122500,362638155,2390,2390,2390,2390,200
20230927,122400,362160155,2410,2410,2410,2410,0
20230927,122300,362160155,2410,2410,2410,2410,0
20230927,122200,362160155,2410,2410,2410,2410,0
20230927,122100,362160155,2410,2400,2410,2400,9
20230927,122000,362138535,2395,2395,2395,2395,160
20230927,121900,361755335,2395,2395,2395,2395,0
20230927,121800,361755335,2395,2395,2395,2395,0
20230927,121700,361755335,2395,2395,2395,2395,201
20230927,121600,361273940,2395,2395,2395,2395,1
20230927,121500,361271545,2390,2390,2390,2390,50
20230927,121400,361152045,2390,2390,2390,2390,40
20230927,121300,361056445,2390,2390,2390,2390,434
20230927,121200,360019185,2390,2390,2390,2390,0
20230927,121100,360019185,2390,2395,2395,2390,852
20230927,121000,357982895,2390,2395,2395,2390,6
20230927,120900,357968550,2385,2385,2385,2385,0
20230927,120800,357968550,2385,2385,2385,2385,109
20230927,120700,357708585,2385,2385,2385,2385,0
20230927,120600,357708585,2385,2385,2385,2385,0
20230927,120500,357708585,2385,2385,2385,2385,200
20230927,120400,357231585,2390,2390,2390,2390,450
20230927,120300,356156085,2390,2390,2390,2390,0
20230927,120200,356156085,2390,2400,2400,2390,418
20230927,120100,355156065,2390,2390,2390,2390,0
20230927,120000,355156065,2390,2390,2390,2390,96
20230927,115900,354926625,2390,2390,2390,2390,0
20230927,115800,354926625,2390,2390,2390,2390,150
20230927,115700,354568125,2390,2390,2390,2390,0
20230927,115600,354568125,2390,2385,2390,2385,342
20230927,115500,353751245,2385,2385,2385,2385,0
20230927,115400,353751245,2385,2385,2385,2385,3
20230927,115300,353744090,2385,2385,2385,2385,217
20230927,115200,353226545,2385,2385,2385,2385,10
20230927,115100,353202695,2385,2385,2385,2385,0
20230927,115000,353202695,2385,2390,2390,2385,14
20230927,114900,353169240,2385,2385,2385,2385,1729
20230927,114800,349045575,2385,2385,2385,2385,1000
20230927,114700,346660575,2385,2385,2385,2385,659
20230927,114600,345088860,2390,2390,2390,2390,0
20230927,114500,345088860,2390,2395,2395,2385,1080
20230927,114400,342504590,2395,2395,2395,2395,150
20230927,114300,342145340,2395,2395,2395,2395,1021
20230927,114200,339700045,2400,2400,2400,2400,1
20230927,114100,339697645,2395,2395,2395,2395,563
20230927,114000,338349260,2395,2395,2395,2395,200
20230927,113900,337870260,2400,2400,2400,2400,0
20230927,113800,337870260,2400,2400,2400,2400,101
20230927,113700,337627860,2410,2410,2410,2410,0
20230927,113600,337627860,2410,2410,2410,2410,0
20230927,113500,337627860,2410,2410,2410,2410,2
20230927,113400,337623040,2410,2410,2410,2410,0
20230927,113300,337623040,2410,2410,2410,2410,0
20230927,113200,337623040,2410,2410,2410,2410,0
20230927,113100,337623040,2410,2395,2410,2395,301
20230927,113000,336902130,2395,2395,2395,2395,565
20230927,112900,335548955,2395,2395,2395,2395,29
20230927,112800,335479500,2400,2400,2400,2400,0
20230927,112700,335479500,2400,2400,2400,2400,0
20230927,112600,335479500,2400,2400,2400,2400,0
20230927,112500,335479500,2400,2400,2400,2400,0
20230927,112400,335479500,2400,2400,2410,2400,498
20230927,112300,334284290,2410,2400,2410,2400,4
20230927,112200,334274675,2410,2410,2410,2410,0
20230927,112100,334274675,2410,2410,2410,2410,2000
20230927,112000,329454675,2395,2395,2395,2395,0
20230927,111900,329454675,2395,2395,2395,2395,1000
20230927,111800,327059675,2395,2395,2395,2395,1011
20230927,111700,324638330,2395,2410,2410,2395,568
20230927,111600,323277895,2415,2415,2415,2415,0
20230927,111500,323277895,2415,2415,2415,2415,0
20230927,111400,323277895,2415,2415,2415,2415,0
20230927,111300,323277895,2415,2415,2415,2415,1
20230927,111200,323275480,2415,2410,2415,2395,346
20230927,111100,322443245,2410,2410,2410,2410,21
20230927,111000,322392635,2395,2395,2395,2395,0
20230927,110900,322392635,2395,2400,2400,2395,44
20230927,110800,322287095,2415,2415,2415,2415,200
20230927,110700,321804095,2420,2420,2420,2420,320
20230927,110600,321029695,2420,2400,2420,2400,1129
20230927,110500,318315525,2400,2420,2420,2400,777
20230927,110400,316446505,2425,2410,2425,2410,6763
20230927,110300,300090530,2410,2410,2410,2410,1
20230927,110200,300088120,2400,2400,2400,2400,75
20230927,110100,299908120,2405,2405,2405,2405,0
20230927,110000,299908120,2405,2410,2410,2405,1967
20230927,105900,295177475,2410,2405,2410,2405,430
20230927,105800,294141220,2405,2410,2410,2405,16
20230927,105700,294102735,2405,2405,2405,2405,0
20230927,105600,294102735,2405,2405,2405,2405,500
20230927,105500,292900235,2410,2410,2410,2410,401
20230927,105400,291933825,2410,2405,2410,2405,124
20230927,105300,291635485,2410,2410,2410,2410,5
20230927,105200,291623435,2410,2410,2410,2410,23
20230927,105100,291568005,2410,2410,2410,2410,21
20230927,105000,291517395,2410,2410,2410,2410,65
20230927,104900,291360745,2410,2410,2410,2410,10
20230927,104800,291336645,2410,2410,2410,2410,2
20230927,104700,291331825,2415,2415,2415,2415,21
20230927,104600,291281110,2415,2415,2415,2415,1
20230927,104500,291278695,2415,2405,2415,2400,389
20230927,104400,290341495,2400,2400,2400,2400,0
20230927,104300,290341495,2400,2400,2400,2400,0
20230927,104200,290341495,2400,2400,2400,2400,310
20230927,104100,289597495,2415,2415,2415,2415,1
20230927,104000,289595080,2405,2410,2410,2405,1484
20230927,103900,286025840,2410,2420,2420,2410,5051
20230927,103800,273847685,2420,2415,2420,2415,476
20230927,103700,272697145,2410,2405,2410,2405,1168
20230927,103600,269884580,2405,2405,2405,2405,100
20230927,103500,269644080,2405,2405,2405,2405,245
20230927,103400,269054855,2405,2405,2405,2405,100
20230927,103300,268814355,2410,2405,2410,2405,701
20230927,103200,267126915,2405,2405,2405,2405,2
20230927,103100,267122105,2405,2400,2405,2400,1040
20230927,103000,264626100,2400,2400,2400,2400,104
20230927,102900,264376500,2400,2400,2400,2400,1000
20230927,102800,261976500,2400,2400,2400,2400,2
20230927,102700,261971700,2405,2395,2405,2395,487
20230927,102600,260800565,2405,2395,2405,2395,8
20230927,102500,260781335,2405,2405,2405,2405,0
20230927,102400,260781335,2405,2405,2405,2405,1
20230927,102300,260778930,2400,2390,2400,2380,7427
20230927,102200,243002185,2380,2390,2390,2380,276
20230927,102100,242342645,2390,2390,2390,2390,314
20230927,102000,241592185,2390,2390,2390,2390,1
20230927,101900,241589795,2390,2390,2390,2390,0
20230927,101800,241589795,2390,2390,2390,2390,0
20230927,101700,241589795,2390,2385,2390,2380,1966
20230927,101600,236910350,2380,2390,2390,2380,1523
20230927,101500,233276115,2390,2395,2395,2390,26
20230927,101400,233213970,2395,2390,2395,2390,266
20230927,101300,232578110,2390,2390,2390,2390,1714
20230927,101200,228481650,2390,2385,2390,2385,707
20230927,101100,226795450,2385,2385,2385,2385,711
20230927,101000,225099715,2385,2385,2385,2385,391
20230927,100900,224167180,2385,2385,2385,2385,61
20230927,100800,224021695,2385,2385,2385,2385,1
20230927,100700,224019310,2385,2385,2385,2385,342
20230927,100600,223203640,2380,2380,2380,2380,0
20230927,100500,223203640,2380,2390,2390,2380,3987
20230927,100400,213712580,2395,2395,2395,2395,0
20230927,100300,213712580,2395,2395,2395,2395,0
20230927,100200,213712580,2395,2395,2395,2395,101
20230927,100100,213470685,2395,2395,2395,2395,205
20230927,100000,212979710,2395,2395,2395,2395,1
20230927,095900,212977315,2395,2385,2395,2385,37
20230927,095800,212888855,2385,2385,2385,2385,65
20230927,095700,212733830,2385,2385,2385,2385,236
20230927,095600,212170970,2390,2380,2390,2380,172
20230927,095500,211761600,2390,2390,2390,2390,1100
20230927,095400,209132600,2380,2380,2380,2380,2001
20230927,095300,204370220,2380,2395,2395,2380,1047
20230927,095200,201875970,2395,2390,2395,2390,81
20230927,095100,201682155,2395,2395,2400,2395,10009
20230927,095000,177710555,2395,2390,2395,2390,903
20230927,094900,175551475,2390,2390,2390,2390,107
20230927,094800,175295745,2390,2390,2390,2390,101
20230927,094700,175054355,2375,2375,2375,2375,847
20230927,094600,173042730,2375,2390,2390,2375,7207
20230927,094500,155871520,2395,2395,2395,2395,0
20230927,094400,155871520,2395,2390,2395,2390,42
20230927,094300,155770935,2395,2390,2395,2385,2623
20230927,094200,149508375,2395,2395,2395,2395,10
20230927,094100,149484425,2395,2395,2395,2395,200
20230927,094000,149005425,2395,2395,2395,2395,0
20230927,093900,149005425,2395,2395,2395,2380,1796
20230927,093800,144724735,2395,2380,2395,2380,201
20230927,093700,144246340,2400,2375,2400,2375,245
20230927,093600,143663525,2390,2380,2390,2380,2046
20230927,093500,138783545,2370,2370,2385,2370,1419
20230927,093400,135407440,2380,2375,2380,2370,1123
20230927,093300,132742815,2380,2385,2385,2380,221
20230927,093200,132216495,2375,2380,2385,2375,881
20230927,093100,130121590,2380,2380,2380,2380,68
20230927,093000,129959750,2380,2380,2380,2380,2
20230927,092900,129954990,2385,2385,2385,2385,0
20230927,092800,129954990,2385,2385,2385,2385,1
20230927,092700,129952605,2365,2385,2385,2365,858
20230927,092600,127923275,2365,2360,2370,2360,4488
20230927,092500,117304795,2360,2380,2380,2360,6244
20230927,092400,102534875,2380,2385,2390,2380,137
20230927,092300,102208160,2390,2395,2395,2390,3341
20230927,092200,94217015,2400,2400,2400,2400,6
20230927,092100,94202615,2400,2400,2400,2400,1
20230927,092000,94200215,2395,2400,2400,2395,9330
20230927,091900,71853590,2400,2405,2405,2400,1324
20230927,091800,68675940,2400,2415,2415,2400,16
20230927,091700,68637405,2395,2400,2405,2395,1665
20230927,091600,64641310,2395,2400,2400,2395,2764
20230927,091500,58012395,2400,2405,2415,2400,1531
20230927,091400,54319800,2395,2400,2400,2395,1026
20230927,091300,51858470,2400,2415,2415,2400,606
20230927,091200,50401480,2415,2415,2415,2415,512
20230927,091100,49165000,2425,2410,2425,2405,4329
20230927,091000,38735995,2405,2395,2410,2395,1344
20230927,090900,35503600,2405,2385,2405,2385,4701
20230927,090800,24286755,2385,2390,2390,2385,1628
20230927,090700,20403700,2390,2385,2390,2385,227
20230927,090600,19861175,2385,2385,2385,2385,316
20230927,090500,19107515,2390,2400,2400,2390,678
20230927,090400,17486595,2390,2390,2390,2390,106
20230927,090300,17233255,2390,2395,2400,2390,813
20230927,090200,15286185,2405,2365,2405,2365,1729
20230927,090100,11165110,2365,2365,2365,2365,200
20230927,090000,10692110,2360,2365,2365,2355,4526