KissMeData/047400/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,192000,840817340,2925,2925,2925,2925,10070
20230927,191900,840817340,2925,2925,2925,2925,0
20230927,191800,840817340,2925,2925,2925,2925,0
20230927,191700,840817340,2925,2925,2925,2925,0
20230927,191600,840817340,2925,2925,2925,2925,0
20230927,191500,840817340,2925,2925,2925,2925,0
20230927,191400,840817340,2925,2925,2925,2925,0
20230927,191300,840817340,2925,2925,2925,2925,0
20230927,191200,840817340,2925,2925,2925,2925,0
20230927,191100,840817340,2925,2925,2925,2925,0
20230927,191000,840817340,2925,2925,2925,2925,0
20230927,190900,840817340,2925,2925,2925,2925,0
20230927,190800,840817340,2925,2925,2925,2925,0
20230927,190700,840817340,2925,2925,2925,2925,0
20230927,190600,840817340,2925,2925,2925,2925,0
20230927,190500,840817340,2925,2925,2925,2925,0
20230927,190400,840817340,2925,2925,2925,2925,0
20230927,190300,840817340,2925,2925,2925,2925,0
20230927,190200,840817340,2925,2925,2925,2925,0
20230927,190100,840817340,2925,2925,2925,2925,0
20230927,190000,840817340,2925,2925,2925,2925,0
20230927,185900,840817340,2925,2925,2925,2925,0
20230927,185800,840817340,2925,2925,2925,2925,0
20230927,185700,840817340,2925,2925,2925,2925,0
20230927,185600,840817340,2925,2925,2925,2925,0
20230927,185500,840817340,2925,2925,2925,2925,0
20230927,185400,840817340,2925,2925,2925,2925,0
20230927,185300,840817340,2925,2925,2925,2925,0
20230927,185200,840817340,2925,2925,2925,2925,0
20230927,185100,840817340,2925,2925,2925,2925,0
20230927,185000,840817340,2925,2925,2925,2925,10070
20230927,184900,840817340,2925,2925,2925,2925,0
20230927,184800,840817340,2925,2925,2925,2925,0
20230927,184700,840817340,2925,2925,2925,2925,0
20230927,184600,840817340,2925,2925,2925,2925,0
20230927,184500,840817340,2925,2925,2925,2925,0
20230927,184400,840817340,2925,2925,2925,2925,0
20230927,184300,840817340,2925,2925,2925,2925,0
20230927,184200,840817340,2925,2925,2925,2925,0
20230927,184100,840817340,2925,2925,2925,2925,0
20230927,184000,840817340,2925,2925,2925,2925,0
20230927,183900,840817340,2925,2925,2925,2925,0
20230927,183800,840817340,2925,2925,2925,2925,0
20230927,183700,840817340,2925,2925,2925,2925,0
20230927,183600,840817340,2925,2925,2925,2925,0
20230927,183500,840817340,2925,2925,2925,2925,0
20230927,183400,840817340,2925,2925,2925,2925,0
20230927,183300,840817340,2925,2925,2925,2925,0
20230927,183200,840817340,2925,2925,2925,2925,0
20230927,183100,840817340,2925,2925,2925,2925,0
20230927,183000,840817340,2925,2925,2925,2925,0
20230927,182900,840817340,2925,2925,2925,2925,0
20230927,182800,840817340,2925,2925,2925,2925,0
20230927,182700,840817340,2925,2925,2925,2925,0
20230927,182600,840817340,2925,2925,2925,2925,0
20230927,182500,840817340,2925,2925,2925,2925,0
20230927,182400,840817340,2925,2925,2925,2925,0
20230927,182300,840817340,2925,2925,2925,2925,0
20230927,182200,840817340,2925,2925,2925,2925,0
20230927,182100,840817340,2925,2925,2925,2925,0
20230927,182000,840817340,2925,2925,2925,2925,10070
20230927,181900,840817340,2925,2925,2925,2925,0
20230927,181800,840817340,2925,2925,2925,2925,0
20230927,181700,840817340,2925,2925,2925,2925,0
20230927,181600,840817340,2925,2925,2925,2925,0
20230927,181500,840817340,2925,2925,2925,2925,0
20230927,181400,840817340,2925,2925,2925,2925,0
20230927,181300,840817340,2925,2925,2925,2925,0
20230927,181200,840817340,2925,2925,2925,2925,0
20230927,181100,840817340,2925,2925,2925,2925,0
20230927,181000,840817340,2925,2925,2925,2925,0
20230927,180900,840817340,2925,2925,2925,2925,0
20230927,180800,840817340,2925,2925,2925,2925,0
20230927,180700,840817340,2925,2925,2925,2925,0
20230927,180600,840817340,2925,2925,2925,2925,0
20230927,180500,840817340,2925,2925,2925,2925,0
20230927,180400,840817340,2925,2925,2925,2925,0
20230927,180300,840817340,2925,2925,2925,2925,0
20230927,180200,840817340,2925,2925,2925,2925,0
20230927,180100,840817340,2925,2925,2925,2925,0
20230927,180000,840817340,2925,2925,2925,2925,0
20230927,175900,840817340,2925,2925,2925,2925,0
20230927,175800,840817340,2925,2925,2925,2925,0
20230927,175700,840817340,2925,2925,2925,2925,0
20230927,175600,840817340,2925,2925,2925,2925,0
20230927,175500,840817340,2925,2925,2925,2925,0
20230927,175400,840817340,2925,2925,2925,2925,0
20230927,175300,840817340,2925,2925,2925,2925,0
20230927,175200,840817340,2925,2925,2925,2925,0
20230927,175100,840817340,2925,2925,2925,2925,0
20230927,175000,840817340,2925,2925,2925,2925,10070
20230927,174900,840817340,2925,2925,2925,2925,0
20230927,174800,840817340,2925,2925,2925,2925,0
20230927,174700,840817340,2925,2925,2925,2925,0
20230927,174600,840817340,2925,2925,2925,2925,0
20230927,174500,840817340,2925,2925,2925,2925,0
20230927,174400,840817340,2925,2925,2925,2925,0
20230927,174300,840817340,2925,2925,2925,2925,0
20230927,174200,840817340,2925,2925,2925,2925,0
20230927,174100,840817340,2925,2925,2925,2925,0
20230927,174000,840817340,2925,2925,2925,2925,0
20230927,173900,840817340,2925,2925,2925,2925,0
20230927,173800,840817340,2925,2925,2925,2925,0
20230927,173700,840817340,2925,2925,2925,2925,0
20230927,173600,840817340,2925,2925,2925,2925,0
20230927,173500,840817340,2925,2925,2925,2925,0
20230927,173400,840817340,2925,2925,2925,2925,0
20230927,173300,840817340,2925,2925,2925,2925,0
20230927,173200,840817340,2925,2925,2925,2925,0
20230927,173100,840817340,2925,2925,2925,2925,0
20230927,173000,840817340,2925,2925,2925,2925,0
20230927,172900,840817340,2925,2925,2925,2925,0
20230927,172800,840817340,2925,2925,2925,2925,0
20230927,172700,840817340,2925,2925,2925,2925,0
20230927,172600,840817340,2925,2925,2925,2925,0
20230927,172500,840817340,2925,2925,2925,2925,0
20230927,172400,840817340,2925,2925,2925,2925,0
20230927,172300,840817340,2925,2925,2925,2925,0
20230927,172200,840817340,2925,2925,2925,2925,0
20230927,172100,840817340,2925,2925,2925,2925,0
20230927,172000,840817340,2925,2925,2925,2925,10070
20230927,171900,840817340,2925,2925,2925,2925,0
20230927,171800,840817340,2925,2925,2925,2925,0
20230927,171700,840817340,2925,2925,2925,2925,0
20230927,171600,840817340,2925,2925,2925,2925,0
20230927,171500,840817340,2925,2925,2925,2925,0
20230927,171400,840817340,2925,2925,2925,2925,0
20230927,171300,840817340,2925,2925,2925,2925,0
20230927,171200,840817340,2925,2925,2925,2925,0
20230927,171100,840817340,2925,2925,2925,2925,0
20230927,171000,840817340,2925,2925,2925,2925,0
20230927,170900,840817340,2925,2925,2925,2925,0
20230927,170800,840817340,2925,2925,2925,2925,0
20230927,170700,840817340,2925,2925,2925,2925,0
20230927,170600,840817340,2925,2925,2925,2925,0
20230927,170500,840817340,2925,2925,2925,2925,0
20230927,170400,840817340,2925,2925,2925,2925,0
20230927,170300,840817340,2925,2925,2925,2925,0
20230927,170200,840817340,2925,2925,2925,2925,0
20230927,170100,840817340,2925,2925,2925,2925,0
20230927,170000,840817340,2925,2925,2925,2925,0
20230927,165900,840817340,2925,2925,2925,2925,0
20230927,165800,840817340,2925,2925,2925,2925,0
20230927,165700,840817340,2925,2925,2925,2925,0
20230927,165600,840817340,2925,2925,2925,2925,0
20230927,165500,840817340,2925,2925,2925,2925,0
20230927,165400,840817340,2925,2925,2925,2925,0
20230927,165300,840817340,2925,2925,2925,2925,0
20230927,165200,840817340,2925,2925,2925,2925,0
20230927,165100,840817340,2925,2925,2925,2925,0
20230927,165000,840817340,2925,2925,2925,2925,10070
20230927,164900,840817340,2925,2925,2925,2925,0
20230927,164800,840817340,2925,2925,2925,2925,0
20230927,164700,840817340,2925,2925,2925,2925,0
20230927,164600,840817340,2925,2925,2925,2925,0
20230927,164500,840817340,2925,2925,2925,2925,0
20230927,164400,840817340,2925,2925,2925,2925,0
20230927,164300,840817340,2925,2925,2925,2925,0
20230927,164200,840817340,2925,2925,2925,2925,0
20230927,164100,840817340,2925,2925,2925,2925,0
20230927,164000,840817340,2925,2925,2925,2925,0
20230927,163900,840817340,2925,2925,2925,2925,0
20230927,163800,840817340,2925,2925,2925,2925,0
20230927,163700,840817340,2925,2925,2925,2925,0
20230927,163600,840817340,2925,2925,2925,2925,0
20230927,163500,840817340,2925,2925,2925,2925,0
20230927,163400,840817340,2925,2925,2925,2925,0
20230927,163300,840817340,2925,2925,2925,2925,0
20230927,163200,840817340,2925,2925,2925,2925,0
20230927,163100,840817340,2925,2925,2925,2925,0
20230927,163000,840817340,2925,2925,2925,2925,0
20230927,162900,840817340,2925,2925,2925,2925,0
20230927,162800,840817340,2925,2925,2925,2925,0
20230927,162700,840817340,2925,2925,2925,2925,0
20230927,162600,840817340,2925,2925,2925,2925,0
20230927,162500,840817340,2925,2925,2925,2925,0
20230927,162400,840817340,2925,2925,2925,2925,0
20230927,162300,840817340,2925,2925,2925,2925,0
20230927,162200,840817340,2925,2925,2925,2925,0
20230927,162100,840817340,2925,2925,2925,2925,0
20230927,162000,840817340,2925,2925,2925,2925,10070
20230927,161900,840817340,2925,2925,2925,2925,0
20230927,161800,840817340,2925,2925,2925,2925,0
20230927,161700,840817340,2925,2925,2925,2925,0
20230927,161600,840817340,2925,2925,2925,2925,0
20230927,161500,840817340,2925,2925,2925,2925,0
20230927,161400,840817340,2925,2925,2925,2925,0
20230927,161300,840817340,2925,2925,2925,2925,0
20230927,161200,840817340,2925,2925,2925,2925,0
20230927,161100,840817340,2925,2925,2925,2925,0
20230927,161000,840817340,2925,2925,2925,2925,0
20230927,160900,840817340,2925,2925,2925,2925,0
20230927,160800,840817340,2925,2925,2925,2925,0
20230927,160700,840817340,2925,2925,2925,2925,0
20230927,160600,840817340,2925,2925,2925,2925,0
20230927,160500,840817340,2925,2925,2925,2925,0
20230927,160400,840817340,2925,2925,2925,2925,0
20230927,160300,840817340,2925,2925,2925,2925,0
20230927,160200,840817340,2925,2925,2925,2925,0
20230927,160100,840817340,2925,2925,2925,2925,0
20230927,160000,840817340,2925,2925,2925,2925,0
20230927,155900,840817340,2925,2925,2925,2925,0
20230927,155800,840817340,2925,2925,2925,2925,0
20230927,155700,840817340,2925,2925,2925,2925,0
20230927,155600,840817340,2925,2925,2925,2925,0
20230927,155500,840817340,2925,2925,2925,2925,0
20230927,155400,840817340,2925,2925,2925,2925,0
20230927,155300,840817340,2925,2925,2925,2925,0
20230927,155200,840817340,2925,2925,2925,2925,0
20230927,155100,840817340,2925,2925,2925,2925,0
20230927,155000,840817340,2925,2925,2925,2925,10070
20230927,154900,840817340,2925,2925,2925,2925,0
20230927,154800,840817340,2925,2925,2925,2925,0
20230927,154700,840817340,2925,2925,2925,2925,0
20230927,154600,840817340,2925,2925,2925,2925,0
20230927,154500,840817340,2925,2925,2925,2925,0
20230927,154400,840817340,2925,2925,2925,2925,0
20230927,154300,840817340,2925,2925,2925,2925,0
20230927,154200,840817340,2925,2925,2925,2925,0
20230927,154100,840817340,2925,2925,2925,2925,0
20230927,154000,840817340,2925,2925,2925,2925,0
20230927,153900,840817340,2925,2925,2925,2925,0
20230927,153800,840817340,2925,2925,2925,2925,0
20230927,153700,840817340,2925,2925,2925,2925,0
20230927,153600,840817340,2925,2925,2925,2925,0
20230927,153500,840817340,2925,2925,2925,2925,0
20230927,153400,840817340,2925,2925,2925,2925,0
20230927,153300,840817340,2925,2925,2925,2925,0
20230927,153200,840817340,2925,2925,2925,2925,0
20230927,153100,840817340,2925,2925,2925,2925,0
20230927,153000,840817340,2925,2925,2925,2925,10070
20230927,152900,811362590,2925,2925,2925,2925,0
20230927,152800,811362590,2925,2925,2925,2925,0
20230927,152700,811362590,2925,2925,2925,2925,0
20230927,152600,811362590,2925,2925,2925,2925,0
20230927,152500,811362590,2925,2925,2925,2925,0
20230927,152400,811362590,2925,2925,2925,2925,0
20230927,152300,811362590,2925,2925,2925,2925,0
20230927,152200,811362590,2925,2925,2925,2925,0
20230927,152100,811362590,2925,2925,2925,2925,0
20230927,152000,811362590,2925,2925,2925,2925,0
20230927,151900,811362590,2925,2920,2925,2920,473
20230927,151800,809980815,2925,2920,2925,2920,293
20230927,151700,809125240,2925,2930,2930,2920,1501
20230927,151600,804735495,2930,2925,2930,2925,1554
20230927,151500,800190040,2930,2925,2930,2925,101
20230927,151400,799894610,2925,2925,2925,2925,147
20230927,151300,799464635,2925,2920,2925,2920,596
20230927,151200,797721615,2920,2925,2925,2920,954
20230927,151100,794935335,2920,2925,2930,2920,1336
20230927,151000,791029010,2925,2920,2925,2920,1772
20230927,150900,785852125,2915,2910,2915,2910,1962
20230927,150800,780134395,2910,2910,2910,2910,812
20230927,150700,777771475,2910,2905,2910,2905,189
20230927,150600,777222260,2905,2905,2905,2900,2933
20230927,150500,768702995,2900,2900,2900,2900,0
20230927,150400,768702995,2900,2900,2900,2900,2153
20230927,150300,762459295,2905,2900,2905,2900,1117
20230927,150200,759219990,2900,2900,2905,2900,1875
20230927,150100,753782485,2905,2905,2905,2905,228
20230927,150000,753120145,2910,2905,2910,2905,701
20230927,145900,751082735,2910,2905,2910,2900,1118
20230927,145800,747838835,2910,2910,2910,2910,0
20230927,145700,747838835,2910,2910,2910,2910,139
20230927,145600,747434345,2910,2910,2910,2910,0
20230927,145500,747434345,2910,2910,2910,2910,0
20230927,145400,747434345,2910,2905,2910,2905,13
20230927,145300,747396565,2905,2905,2905,2905,3433
20230927,145200,737423700,2900,2900,2900,2900,0
20230927,145100,737423700,2900,2900,2900,2900,300
20230927,145000,736553700,2905,2900,2905,2900,1001
20230927,144900,733650795,2900,2900,2900,2900,269
20230927,144800,732870695,2900,2900,2900,2900,400
20230927,144700,731710695,2900,2905,2905,2900,1004
20230927,144600,728799080,2900,2900,2900,2900,0
20230927,144500,728799080,2900,2900,2900,2900,696
20230927,144400,726780680,2900,2900,2900,2900,286
20230927,144300,725951280,2900,2900,2900,2900,5
20230927,144200,725936780,2900,2900,2900,2900,1380
20230927,144100,721934780,2900,2900,2900,2900,0
20230927,144000,721934780,2900,2900,2900,2900,335
20230927,143900,720963280,2905,2900,2905,2900,139
20230927,143800,720560015,2900,2900,2900,2900,204
20230927,143700,719968415,2895,2895,2895,2895,2
20230927,143600,719962625,2895,2900,2900,2895,1020
20230927,143500,717009195,2905,2905,2905,2905,2
20230927,143400,717003385,2905,2900,2905,2900,12
20230927,143300,716968575,2905,2900,2905,2900,65
20230927,143200,716780070,2900,2900,2900,2900,51
20230927,143100,716632170,2895,2895,2895,2895,500
20230927,143000,715184670,2895,2895,2895,2895,0
20230927,142900,715184670,2895,2895,2895,2895,0
20230927,142800,715184670,2895,2895,2895,2895,1934
20230927,142700,709585740,2890,2890,2895,2890,4824
20230927,142600,695641980,2890,2890,2890,2890,700
20230927,142500,693618980,2890,2880,2890,2880,229
20230927,142400,692958800,2890,2890,2890,2890,0
20230927,142300,692958800,2890,2890,2890,2890,1368
20230927,142200,689005280,2890,2880,2890,2880,53
20230927,142100,688852210,2880,2880,2880,2880,8335
20230927,142000,664847410,2890,2890,2890,2890,0
20230927,141900,664847410,2890,2890,2890,2890,1
20230927,141800,664844520,2880,2880,2880,2880,0
20230927,141700,664844520,2880,2880,2880,2880,5255
20230927,141600,649710120,2890,2890,2890,2890,0
20230927,141500,649710120,2890,2890,2890,2890,900
20230927,141400,647109120,2890,2890,2890,2890,0
20230927,141300,647109120,2890,2890,2890,2890,9
20230927,141200,647083110,2890,2880,2890,2880,101
20230927,141100,646792220,2890,2890,2890,2890,0
20230927,141000,646792220,2890,2880,2890,2880,424
20230927,140900,645570860,2880,2880,2880,2880,22
20230927,140800,645507500,2880,2880,2880,2880,20
20230927,140700,645449900,2880,2895,2895,2880,7
20230927,140600,645429695,2895,2895,2895,2895,0
20230927,140500,645429695,2895,2895,2895,2895,4
20230927,140400,645418115,2880,2880,2880,2880,14
20230927,140300,645377795,2880,2880,2880,2880,0
20230927,140200,645377795,2880,2880,2880,2880,101
20230927,140100,645086915,2880,2880,2880,2880,1500
20230927,140000,640766915,2895,2895,2895,2895,51
20230927,135900,640619270,2880,2880,2880,2880,300
20230927,135800,639755270,2880,2880,2880,2880,3
20230927,135700,639746630,2895,2895,2895,2895,0
20230927,135600,639746630,2895,2895,2895,2895,1003
20230927,135500,636842945,2895,2890,2895,2880,701
20230927,135400,634820530,2890,2890,2890,2890,0
20230927,135300,634820530,2890,2890,2890,2890,0
20230927,135200,634820530,2890,2890,2890,2890,28
20230927,135100,634739610,2880,2890,2890,2880,377
20230927,135000,633653830,2890,2890,2890,2890,0
20230927,134900,633653830,2890,2890,2890,2880,602
20230927,134800,631917170,2885,2885,2885,2885,695
20230927,134700,629912095,2890,2890,2890,2890,596
20230927,134600,628189655,2890,2895,2895,2890,158
20230927,134500,627732995,2895,2890,2895,2890,431
20230927,134400,626487400,2895,2895,2895,2890,52
20230927,134300,626336865,2895,2895,2895,2890,2589
20230927,134200,618854340,2895,2900,2900,2895,380
20230927,134100,617753415,2905,2905,2905,2900,145
20230927,134000,617332875,2905,2900,2905,2900,479
20230927,133900,615943755,2900,2900,2900,2900,0
20230927,133800,615943755,2900,2900,2900,2900,0
20230927,133700,615943755,2900,2900,2900,2900,0
20230927,133600,615943755,2900,2900,2900,2900,2337
20230927,133500,609166455,2890,2895,2895,2890,675
20230927,133400,607214830,2895,2895,2895,2895,654
20230927,133300,605321500,2890,2890,2890,2890,2049
20230927,133200,599399890,2885,2885,2885,2885,0
20230927,133100,599399890,2885,2885,2885,2885,0
20230927,133000,599399890,2885,2885,2885,2885,0
20230927,132900,599399890,2885,2885,2885,2885,0
20230927,132800,599399890,2885,2885,2885,2885,100
20230927,132700,599111390,2885,2885,2885,2885,0
20230927,132600,599111390,2885,2885,2885,2885,100
20230927,132500,598822890,2885,2885,2885,2885,100
20230927,132400,598534390,2885,2885,2885,2885,100
20230927,132300,598245890,2890,2890,2890,2890,0
20230927,132200,598245890,2890,2885,2890,2880,402
20230927,132100,597087110,2880,2880,2880,2880,0
20230927,132000,597087110,2880,2880,2880,2880,0
20230927,131900,597087110,2880,2880,2880,2880,800
20230927,131800,594783110,2880,2880,2880,2880,0
20230927,131700,594783110,2880,2880,2880,2880,120
20230927,131600,594437510,2890,2885,2890,2880,202
20230927,131500,593855230,2875,2875,2875,2875,390
20230927,131400,592733980,2875,2875,2875,2875,0
20230927,131300,592733980,2875,2880,2880,2875,2651
20230927,131200,585105575,2880,2885,2885,2880,1386
20230927,131100,581111245,2885,2880,2885,2880,316
20230927,131000,580199615,2885,2885,2885,2885,0
20230927,130900,580199615,2885,2885,2885,2885,0
20230927,130800,580199615,2885,2885,2885,2885,72
20230927,130700,579991895,2880,2880,2880,2880,0
20230927,130600,579991895,2880,2880,2880,2880,10
20230927,130500,579963095,2880,2880,2880,2880,0
20230927,130400,579963095,2880,2880,2880,2880,0
20230927,130300,579963095,2880,2880,2880,2880,1013
20230927,130200,577045655,2880,2880,2880,2880,100
20230927,130100,576757655,2880,2880,2880,2880,468
20230927,130000,575409815,2885,2885,2885,2885,0
20230927,125900,575409815,2885,2885,2885,2885,34
20230927,125800,575311725,2880,2880,2880,2880,0
20230927,125700,575311725,2880,2885,2885,2880,317
20230927,125600,574398680,2880,2880,2880,2880,2442
20230927,125500,567365720,2880,2875,2880,2875,1444
20230927,125400,563214205,2880,2880,2880,2880,1
20230927,125300,563211325,2880,2880,2880,2880,406
20230927,125200,562042045,2875,2875,2875,2875,0
20230927,125100,562042045,2875,2875,2875,2875,0
20230927,125000,562042045,2875,2875,2875,2875,0
20230927,124900,562042045,2875,2880,2880,2870,111
20230927,124800,561722850,2870,2870,2870,2870,10
20230927,124700,561694150,2870,2870,2870,2870,0
20230927,124600,561694150,2870,2870,2870,2870,0
20230927,124500,561694150,2870,2870,2870,2870,0
20230927,124400,561694150,2870,2870,2870,2870,3027
20230927,124300,553006660,2865,2865,2865,2865,110
20230927,124200,552691510,2870,2865,2870,2865,314
20230927,124100,551791845,2870,2870,2870,2870,5
20230927,124000,551777495,2870,2870,2870,2870,5
20230927,123900,551763145,2865,2865,2865,2865,400
20230927,123800,550617145,2870,2870,2870,2870,3
20230927,123700,550608535,2870,2870,2870,2870,2491
20230927,123600,543459365,2880,2880,2880,2880,0
20230927,123500,543459365,2880,2875,2880,2875,112
20230927,123400,543137360,2870,2870,2870,2870,193
20230927,123300,542583450,2875,2875,2875,2875,1
20230927,123200,542580575,2875,2880,2880,2875,75
20230927,123100,542364900,2875,2875,2875,2875,700
20230927,123000,540352400,2875,2875,2875,2875,0
20230927,122900,540352400,2875,2875,2875,2875,18
20230927,122800,540300650,2880,2880,2880,2880,70
20230927,122700,540099050,2880,2880,2880,2880,1647
20230927,122600,535355690,2880,2880,2880,2880,1
20230927,122500,535352810,2875,2875,2875,2875,836
20230927,122400,532949310,2875,2875,2875,2875,300
20230927,122300,532086810,2875,2875,2875,2875,157
20230927,122200,531635435,2870,2870,2870,2870,49
20230927,122100,531494805,2870,2875,2875,2870,284
20230927,122000,530679225,2875,2870,2875,2870,6
20230927,121900,530662000,2870,2870,2870,2870,232
20230927,121800,529996160,2870,2870,2870,2870,0
20230927,121700,529996160,2870,2870,2870,2870,0
20230927,121600,529996160,2870,2870,2870,2870,0
20230927,121500,529996160,2870,2870,2870,2870,1
20230927,121400,529993290,2870,2870,2870,2870,18
20230927,121300,529941630,2870,2870,2870,2870,0
20230927,121200,529941630,2870,2870,2870,2870,0
20230927,121100,529941630,2870,2870,2870,2870,10
20230927,121000,529912930,2870,2870,2870,2870,5
20230927,120900,529898580,2865,2865,2865,2865,0
20230927,120800,529898580,2865,2865,2865,2865,1
20230927,120700,529895715,2875,2875,2875,2875,0
20230927,120600,529895715,2875,2870,2875,2870,47
20230927,120500,529760725,2875,2865,2875,2865,189
20230927,120400,529218595,2865,2865,2865,2865,20
20230927,120300,529161295,2865,2865,2865,2865,0
20230927,120200,529161295,2865,2865,2865,2865,0
20230927,120100,529161295,2865,2870,2870,2865,504
20230927,120000,527714910,2870,2870,2870,2870,0
20230927,115900,527714910,2870,2870,2870,2870,0
20230927,115800,527714910,2870,2875,2875,2870,49
20230927,115700,527574055,2875,2875,2875,2875,5
20230927,115600,527559680,2870,2870,2875,2870,2534
20230927,115500,520287095,2870,2870,2870,2870,0
20230927,115400,520287095,2870,2870,2870,2870,421
20230927,115300,519078825,2870,2870,2870,2870,0
20230927,115200,519078825,2870,2875,2875,2870,1306
20230927,115100,515330400,2875,2875,2875,2875,0
20230927,115000,515330400,2875,2875,2875,2875,29
20230927,114900,515247025,2875,2875,2875,2875,1
20230927,114800,515244150,2875,2875,2875,2875,20
20230927,114700,515186650,2875,2875,2875,2875,29
20230927,114600,515103275,2870,2870,2870,2870,0
20230927,114500,515103275,2870,2870,2870,2870,0
20230927,114400,515103275,2870,2870,2870,2870,2210
20230927,114300,508760575,2870,2870,2870,2870,1
20230927,114200,508757705,2870,2870,2870,2870,40
20230927,114100,508642905,2875,2875,2875,2875,7
20230927,114000,508622780,2875,2875,2875,2875,48
20230927,113900,508484780,2880,2880,2880,2880,7
20230927,113800,508464620,2880,2880,2880,2880,3
20230927,113700,508455980,2880,2880,2880,2880,0
20230927,113600,508455980,2880,2880,2880,2880,40
20230927,113500,508340780,2875,2875,2875,2875,3
20230927,113400,508332155,2875,2875,2875,2875,1
20230927,113300,508329280,2880,2880,2880,2880,0
20230927,113200,508329280,2880,2880,2880,2880,1
20230927,113100,508326400,2865,2870,2880,2865,1026
20230927,113000,505372650,2865,2865,2865,2865,200
20230927,112900,504799650,2865,2860,2865,2860,4941
20230927,112800,490663685,2860,2860,2860,2860,300
20230927,112700,489805685,2860,2865,2870,2860,4146
20230927,112600,477928115,2865,2865,2865,2865,10
20230927,112500,477899465,2870,2870,2870,2870,9
20230927,112400,477873635,2870,2875,2875,2870,14651
20230927,112300,435752455,2880,2880,2880,2875,5102
20230927,112200,421073745,2880,2880,2880,2880,85
20230927,112100,420828945,2885,2885,2885,2885,6
20230927,112000,420811635,2885,2885,2885,2885,0
20230927,111900,420811635,2885,2885,2885,2885,4
20230927,111800,420800095,2885,2885,2885,2885,0
20230927,111700,420800095,2885,2885,2885,2885,0
20230927,111600,420800095,2885,2885,2885,2885,420
20230927,111500,419588395,2885,2885,2885,2885,1555
20230927,111400,415102220,2885,2885,2885,2885,0
20230927,111300,415102220,2885,2885,2885,2885,0
20230927,111200,415102220,2885,2885,2885,2885,0
20230927,111100,415102220,2885,2890,2890,2885,2453
20230927,111000,408014045,2895,2895,2895,2895,1467
20230927,110900,403767080,2895,2895,2895,2895,1
20230927,110800,403764185,2890,2890,2895,2890,67
20230927,110700,403570525,2895,2890,2895,2890,18
20230927,110600,403518450,2895,2895,2900,2895,1198
20230927,110500,400050190,2895,2895,2895,2895,12
20230927,110400,400015450,2895,2895,2895,2895,0
20230927,110300,400015450,2895,2895,2895,2895,1
20230927,110200,400012555,2890,2895,2895,2890,44
20230927,110100,399885390,2895,2895,2895,2895,0
20230927,110000,399885390,2895,2890,2895,2890,954
20230927,105900,397128325,2890,2890,2890,2890,50
20230927,105800,396983825,2890,2890,2890,2890,392
20230927,105700,395850945,2890,2890,2890,2890,293
20230927,105600,395004175,2890,2890,2890,2890,1
20230927,105500,395001285,2890,2890,2890,2890,3
20230927,105400,394992615,2890,2890,2890,2890,6
20230927,105300,394975275,2890,2890,2890,2890,0
20230927,105200,394975275,2890,2895,2895,2890,1687
20230927,105100,390099670,2895,2895,2895,2895,49
20230927,105000,389957815,2895,2895,2895,2895,0
20230927,104900,389957815,2895,2890,2900,2890,4116
20230927,104800,378042230,2890,2890,2890,2890,50
20230927,104700,377897730,2895,2895,2895,2895,1
20230927,104600,377894835,2890,2895,2895,2890,286
20230927,104500,377068280,2890,2890,2895,2890,255
20230927,104400,376331325,2895,2895,2895,2895,50
20230927,104300,376186575,2895,2895,2895,2895,0
20230927,104200,376186575,2895,2890,2895,2885,1136
20230927,104100,372903545,2885,2885,2885,2885,1106
20230927,104000,369712735,2885,2885,2885,2885,0
20230927,103900,369712735,2885,2885,2885,2885,0
20230927,103800,369712735,2885,2885,2885,2885,0
20230927,103700,369712735,2885,2885,2885,2885,131
20230927,103600,369334800,2885,2885,2885,2885,347
20230927,103500,368333705,2885,2885,2885,2885,2232
20230927,103400,361894385,2885,2885,2885,2885,1058
20230927,103300,358842055,2880,2880,2880,2880,1099
20230927,103200,355676935,2875,2880,2880,2875,78
20230927,103100,355452585,2880,2880,2880,2880,4
20230927,103000,355441065,2880,2880,2885,2880,11
20230927,102900,355409375,2880,2880,2880,2880,4
20230927,102800,355397855,2880,2880,2880,2880,194
20230927,102700,354839135,2880,2880,2880,2880,9
20230927,102600,354813215,2875,2875,2875,2875,2
20230927,102500,354807465,2870,2870,2870,2870,1048
20230927,102400,351799705,2880,2875,2880,2875,519
20230927,102300,350306705,2860,2875,2875,2860,8601
20230927,102200,325679535,2880,2890,2890,2870,11996
20230927,102100,291208400,2875,2890,2890,2875,6112
20230927,102000,273596360,2880,2895,2895,2880,15441
20230927,101900,228985995,2890,2895,2900,2875,4956
20230927,101800,214638870,2875,2870,2895,2870,9255
20230927,101700,187949230,2870,2870,2870,2865,9
20230927,101600,187923415,2870,2870,2870,2870,2
20230927,101500,187917675,2865,2865,2865,2865,1
20230927,101400,187914810,2860,2865,2865,2860,1308
20230927,101300,184167440,2865,2865,2865,2865,0
20230927,101200,184167440,2865,2865,2865,2865,200
20230927,101100,183594440,2865,2865,2865,2865,336
20230927,101000,182631800,2865,2865,2865,2865,165
20230927,100900,182159075,2870,2870,2870,2870,2
20230927,100800,182153335,2870,2870,2870,2870,14
20230927,100700,182113155,2865,2870,2870,2865,65
20230927,100600,181926615,2865,2870,2870,2865,53
20230927,100500,181774755,2870,2870,2870,2870,275
20230927,100400,180985505,2875,2875,2875,2875,4
20230927,100300,180974005,2875,2860,2875,2860,221
20230927,100200,180339740,2860,2860,2860,2860,20
20230927,100100,180282540,2860,2865,2865,2860,3106
20230927,100000,171393405,2870,2870,2870,2870,81
20230927,095900,171160935,2870,2875,2875,2870,63
20230927,095800,170980110,2875,2875,2875,2875,0
20230927,095700,170980110,2875,2875,2875,2875,19
20230927,095600,170925485,2875,2875,2875,2875,1
20230927,095500,170922610,2870,2870,2870,2870,66
20230927,095400,170733190,2870,2870,2870,2870,0
20230927,095300,170733190,2870,2875,2875,2870,109
20230927,095200,170419860,2875,2875,2875,2875,2
20230927,095100,170414110,2875,2875,2875,2875,0
20230927,095000,170414110,2875,2870,2875,2870,60
20230927,094900,170241660,2870,2870,2870,2870,5
20230927,094800,170227310,2860,2865,2870,2860,515
20230927,094700,168751860,2865,2865,2865,2865,50
20230927,094600,168608610,2875,2870,2875,2870,348
20230927,094500,167608885,2870,2870,2870,2860,2044
20230927,094400,161755740,2870,2880,2880,2870,149
20230927,094300,161328065,2880,2870,2880,2870,767
20230927,094200,159126735,2880,2875,2880,2875,52
20230927,094100,158977225,2875,2880,2880,2875,39
20230927,094000,158864910,2880,2885,2885,2880,2084
20230927,093900,152852740,2885,2875,2885,2870,3445
20230927,093800,142928135,2875,2875,2875,2875,6
20230927,093700,142910885,2865,2875,2875,2865,105
20230927,093600,142610010,2875,2875,2875,2875,177
20230927,093500,142101135,2875,2875,2875,2875,1119
20230927,093400,138884010,2875,2875,2875,2875,271
20230927,093300,138104885,2875,2865,2875,2865,1623
20230927,093200,133446880,2865,2860,2865,2850,1446
20230927,093100,129316655,2860,2860,2860,2860,18
20230927,093000,129265175,2860,2855,2860,2855,1085
20230927,092900,126167430,2855,2855,2855,2855,22
20230927,092800,126104620,2850,2850,2850,2845,670
20230927,092700,124196245,2850,2850,2850,2845,122
20230927,092600,123849145,2850,2845,2855,2845,2136
20230927,092500,117772210,2855,2855,2855,2845,165
20230927,092400,117302755,2845,2855,2855,2845,2463
20230927,092300,110292500,2855,2860,2860,2855,570
20230927,092200,108665145,2860,2860,2860,2860,11
20230927,092100,108633685,2860,2860,2860,2860,1
20230927,092000,108630825,2860,2855,2860,2855,301
20230927,091900,107771465,2860,2855,2860,2855,55
20230927,091800,107614370,2860,2860,2860,2860,634
20230927,091700,105801130,2860,2870,2870,2855,1444
20230927,091600,101663985,2870,2870,2870,2865,105
20230927,091500,101363135,2870,2885,2885,2870,1129
20230927,091400,98111195,2885,2885,2890,2880,913
20230927,091300,95477435,2885,2880,2885,2880,274
20230927,091200,94686950,2885,2880,2885,2880,1024
20230927,091100,91737825,2880,2870,2880,2870,5957
20230927,091000,74635995,2870,2870,2875,2870,95
20230927,090900,74363340,2875,2870,2875,2870,1652
20230927,090800,69618470,2870,2875,2875,2870,4488
20230927,090700,56737390,2875,2865,2875,2865,2413
20230927,090600,49811945,2855,2845,2865,2830,4374
20230927,090500,37346000,2860,2845,2860,2845,2803
20230927,090400,29351780,2845,2845,2845,2835,213
20230927,090300,28746905,2825,2825,2845,2825,232
20230927,090200,28091235,2845,2840,2845,2840,711
20230927,090100,26070990,2845,2845,2850,2830,2706
20230927,090000,18384940,2845,2810,2855,2810,6527