KissMeData/067390/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193300,726938470,2715,2715,2715,2715,5835
20230927,193200,726938470,2715,2715,2715,2715,0
20230927,193100,726938470,2715,2715,2715,2715,0
20230927,193000,726938470,2715,2715,2715,2715,0
20230927,192900,726938470,2715,2715,2715,2715,0
20230927,192800,726938470,2715,2715,2715,2715,0
20230927,192700,726938470,2715,2715,2715,2715,0
20230927,192600,726938470,2715,2715,2715,2715,0
20230927,192500,726938470,2715,2715,2715,2715,0
20230927,192400,726938470,2715,2715,2715,2715,0
20230927,192300,726938470,2715,2715,2715,2715,0
20230927,192200,726938470,2715,2715,2715,2715,0
20230927,192100,726938470,2715,2715,2715,2715,0
20230927,192000,726938470,2715,2715,2715,2715,0
20230927,191900,726938470,2715,2715,2715,2715,0
20230927,191800,726938470,2715,2715,2715,2715,0
20230927,191700,726938470,2715,2715,2715,2715,0
20230927,191600,726938470,2715,2715,2715,2715,0
20230927,191500,726938470,2715,2715,2715,2715,0
20230927,191400,726938470,2715,2715,2715,2715,0
20230927,191300,726938470,2715,2715,2715,2715,0
20230927,191200,726938470,2715,2715,2715,2715,0
20230927,191100,726938470,2715,2715,2715,2715,0
20230927,191000,726938470,2715,2715,2715,2715,0
20230927,190900,726938470,2715,2715,2715,2715,0
20230927,190800,726938470,2715,2715,2715,2715,0
20230927,190700,726938470,2715,2715,2715,2715,0
20230927,190600,726938470,2715,2715,2715,2715,0
20230927,190500,726938470,2715,2715,2715,2715,0
20230927,190400,726938470,2715,2715,2715,2715,0
20230927,190300,726938470,2715,2715,2715,2715,5835
20230927,190200,726938470,2715,2715,2715,2715,0
20230927,190100,726938470,2715,2715,2715,2715,0
20230927,190000,726938470,2715,2715,2715,2715,0
20230927,185900,726938470,2715,2715,2715,2715,0
20230927,185800,726938470,2715,2715,2715,2715,0
20230927,185700,726938470,2715,2715,2715,2715,0
20230927,185600,726938470,2715,2715,2715,2715,0
20230927,185500,726938470,2715,2715,2715,2715,0
20230927,185400,726938470,2715,2715,2715,2715,0
20230927,185300,726938470,2715,2715,2715,2715,0
20230927,185200,726938470,2715,2715,2715,2715,0
20230927,185100,726938470,2715,2715,2715,2715,0
20230927,185000,726938470,2715,2715,2715,2715,0
20230927,184900,726938470,2715,2715,2715,2715,0
20230927,184800,726938470,2715,2715,2715,2715,0
20230927,184700,726938470,2715,2715,2715,2715,0
20230927,184600,726938470,2715,2715,2715,2715,0
20230927,184500,726938470,2715,2715,2715,2715,0
20230927,184400,726938470,2715,2715,2715,2715,0
20230927,184300,726938470,2715,2715,2715,2715,0
20230927,184200,726938470,2715,2715,2715,2715,0
20230927,184100,726938470,2715,2715,2715,2715,0
20230927,184000,726938470,2715,2715,2715,2715,0
20230927,183900,726938470,2715,2715,2715,2715,0
20230927,183800,726938470,2715,2715,2715,2715,0
20230927,183700,726938470,2715,2715,2715,2715,0
20230927,183600,726938470,2715,2715,2715,2715,0
20230927,183500,726938470,2715,2715,2715,2715,0
20230927,183400,726938470,2715,2715,2715,2715,0
20230927,183300,726938470,2715,2715,2715,2715,5835
20230927,183200,726938470,2715,2715,2715,2715,0
20230927,183100,726938470,2715,2715,2715,2715,0
20230927,183000,726938470,2715,2715,2715,2715,0
20230927,182900,726938470,2715,2715,2715,2715,0
20230927,182800,726938470,2715,2715,2715,2715,0
20230927,182700,726938470,2715,2715,2715,2715,0
20230927,182600,726938470,2715,2715,2715,2715,0
20230927,182500,726938470,2715,2715,2715,2715,0
20230927,182400,726938470,2715,2715,2715,2715,0
20230927,182300,726938470,2715,2715,2715,2715,0
20230927,182200,726938470,2715,2715,2715,2715,0
20230927,182100,726938470,2715,2715,2715,2715,0
20230927,182000,726938470,2715,2715,2715,2715,0
20230927,181900,726938470,2715,2715,2715,2715,0
20230927,181800,726938470,2715,2715,2715,2715,0
20230927,181700,726938470,2715,2715,2715,2715,0
20230927,181600,726938470,2715,2715,2715,2715,0
20230927,181500,726938470,2715,2715,2715,2715,0
20230927,181400,726938470,2715,2715,2715,2715,0
20230927,181300,726938470,2715,2715,2715,2715,0
20230927,181200,726938470,2715,2715,2715,2715,0
20230927,181100,726938470,2715,2715,2715,2715,0
20230927,181000,726938470,2715,2715,2715,2715,0
20230927,180900,726938470,2715,2715,2715,2715,0
20230927,180800,726938470,2715,2715,2715,2715,0
20230927,180700,726938470,2715,2715,2715,2715,0
20230927,180600,726938470,2715,2715,2715,2715,0
20230927,180500,726938470,2715,2715,2715,2715,0
20230927,180400,726938470,2715,2715,2715,2715,0
20230927,180300,726938470,2715,2715,2715,2715,5835
20230927,180200,726938470,2715,2715,2715,2715,0
20230927,180100,726938470,2715,2715,2715,2715,0
20230927,180000,726938470,2715,2715,2715,2715,0
20230927,175900,726938470,2715,2715,2715,2715,0
20230927,175800,726938470,2715,2715,2715,2715,0
20230927,175700,726938470,2715,2715,2715,2715,0
20230927,175600,726938470,2715,2715,2715,2715,0
20230927,175500,726938470,2715,2715,2715,2715,0
20230927,175400,726938470,2715,2715,2715,2715,0
20230927,175300,726938470,2715,2715,2715,2715,0
20230927,175200,726938470,2715,2715,2715,2715,0
20230927,175100,726938470,2715,2715,2715,2715,0
20230927,175000,726938470,2715,2715,2715,2715,0
20230927,174900,726938470,2715,2715,2715,2715,0
20230927,174800,726938470,2715,2715,2715,2715,0
20230927,174700,726938470,2715,2715,2715,2715,0
20230927,174600,726938470,2715,2715,2715,2715,0
20230927,174500,726938470,2715,2715,2715,2715,0
20230927,174400,726938470,2715,2715,2715,2715,0
20230927,174300,726938470,2715,2715,2715,2715,0
20230927,174200,726938470,2715,2715,2715,2715,0
20230927,174100,726938470,2715,2715,2715,2715,0
20230927,174000,726938470,2715,2715,2715,2715,0
20230927,173900,726938470,2715,2715,2715,2715,0
20230927,173800,726938470,2715,2715,2715,2715,0
20230927,173700,726938470,2715,2715,2715,2715,0
20230927,173600,726938470,2715,2715,2715,2715,0
20230927,173500,726938470,2715,2715,2715,2715,0
20230927,173400,726938470,2715,2715,2715,2715,0
20230927,173300,726938470,2715,2715,2715,2715,5835
20230927,173200,726938470,2715,2715,2715,2715,0
20230927,173100,726938470,2715,2715,2715,2715,0
20230927,173000,726938470,2715,2715,2715,2715,0
20230927,172900,726938470,2715,2715,2715,2715,0
20230927,172800,726938470,2715,2715,2715,2715,0
20230927,172700,726938470,2715,2715,2715,2715,0
20230927,172600,726938470,2715,2715,2715,2715,0
20230927,172500,726938470,2715,2715,2715,2715,0
20230927,172400,726938470,2715,2715,2715,2715,0
20230927,172300,726938470,2715,2715,2715,2715,0
20230927,172200,726938470,2715,2715,2715,2715,0
20230927,172100,726938470,2715,2715,2715,2715,0
20230927,172000,726938470,2715,2715,2715,2715,0
20230927,171900,726938470,2715,2715,2715,2715,0
20230927,171800,726938470,2715,2715,2715,2715,0
20230927,171700,726938470,2715,2715,2715,2715,0
20230927,171600,726938470,2715,2715,2715,2715,0
20230927,171500,726938470,2715,2715,2715,2715,0
20230927,171400,726938470,2715,2715,2715,2715,0
20230927,171300,726938470,2715,2715,2715,2715,0
20230927,171200,726938470,2715,2715,2715,2715,0
20230927,171100,726938470,2715,2715,2715,2715,0
20230927,171000,726938470,2715,2715,2715,2715,0
20230927,170900,726938470,2715,2715,2715,2715,0
20230927,170800,726938470,2715,2715,2715,2715,0
20230927,170700,726938470,2715,2715,2715,2715,0
20230927,170600,726938470,2715,2715,2715,2715,0
20230927,170500,726938470,2715,2715,2715,2715,0
20230927,170400,726938470,2715,2715,2715,2715,0
20230927,170300,726938470,2715,2715,2715,2715,5835
20230927,170200,726938470,2715,2715,2715,2715,0
20230927,170100,726938470,2715,2715,2715,2715,0
20230927,170000,726938470,2715,2715,2715,2715,0
20230927,165900,726938470,2715,2715,2715,2715,0
20230927,165800,726938470,2715,2715,2715,2715,0
20230927,165700,726938470,2715,2715,2715,2715,0
20230927,165600,726938470,2715,2715,2715,2715,0
20230927,165500,726938470,2715,2715,2715,2715,0
20230927,165400,726938470,2715,2715,2715,2715,0
20230927,165300,726938470,2715,2715,2715,2715,0
20230927,165200,726938470,2715,2715,2715,2715,0
20230927,165100,726938470,2715,2715,2715,2715,0
20230927,165000,726938470,2715,2715,2715,2715,0
20230927,164900,726938470,2715,2715,2715,2715,0
20230927,164800,726938470,2715,2715,2715,2715,0
20230927,164700,726938470,2715,2715,2715,2715,0
20230927,164600,726938470,2715,2715,2715,2715,0
20230927,164500,726938470,2715,2715,2715,2715,0
20230927,164400,726938470,2715,2715,2715,2715,0
20230927,164300,726938470,2715,2715,2715,2715,0
20230927,164200,726938470,2715,2715,2715,2715,0
20230927,164100,726938470,2715,2715,2715,2715,0
20230927,164000,726938470,2715,2715,2715,2715,0
20230927,163900,726938470,2715,2715,2715,2715,0
20230927,163800,726938470,2715,2715,2715,2715,0
20230927,163700,726938470,2715,2715,2715,2715,0
20230927,163600,726938470,2715,2715,2715,2715,0
20230927,163500,726938470,2715,2715,2715,2715,0
20230927,163400,726938470,2715,2715,2715,2715,0
20230927,163300,726938470,2715,2715,2715,2715,5835
20230927,163200,726938470,2715,2715,2715,2715,0
20230927,163100,726938470,2715,2715,2715,2715,0
20230927,163000,726938470,2715,2715,2715,2715,0
20230927,162900,726938470,2715,2715,2715,2715,0
20230927,162800,726938470,2715,2715,2715,2715,0
20230927,162700,726938470,2715,2715,2715,2715,0
20230927,162600,726938470,2715,2715,2715,2715,0
20230927,162500,726938470,2715,2715,2715,2715,0
20230927,162400,726938470,2715,2715,2715,2715,0
20230927,162300,726938470,2715,2715,2715,2715,0
20230927,162200,726938470,2715,2715,2715,2715,0
20230927,162100,726938470,2715,2715,2715,2715,0
20230927,162000,726938470,2715,2715,2715,2715,0
20230927,161900,726938470,2715,2715,2715,2715,0
20230927,161800,726938470,2715,2715,2715,2715,0
20230927,161700,726938470,2715,2715,2715,2715,0
20230927,161600,726938470,2715,2715,2715,2715,0
20230927,161500,726938470,2715,2715,2715,2715,0
20230927,161400,726938470,2715,2715,2715,2715,0
20230927,161300,726938470,2715,2715,2715,2715,0
20230927,161200,726938470,2715,2715,2715,2715,0
20230927,161100,726938470,2715,2715,2715,2715,0
20230927,161000,726938470,2715,2715,2715,2715,0
20230927,160900,726938470,2715,2715,2715,2715,0
20230927,160800,726938470,2715,2715,2715,2715,0
20230927,160700,726938470,2715,2715,2715,2715,0
20230927,160600,726938470,2715,2715,2715,2715,0
20230927,160500,726938470,2715,2715,2715,2715,0
20230927,160400,726938470,2715,2715,2715,2715,0
20230927,160300,726938470,2715,2715,2715,2715,5835
20230927,160200,726938470,2715,2715,2715,2715,0
20230927,160100,726938470,2715,2715,2715,2715,0
20230927,160000,726938470,2715,2715,2715,2715,0
20230927,155900,726938470,2715,2715,2715,2715,0
20230927,155800,726938470,2715,2715,2715,2715,0
20230927,155700,726938470,2715,2715,2715,2715,0
20230927,155600,726938470,2715,2715,2715,2715,0
20230927,155500,726938470,2715,2715,2715,2715,0
20230927,155400,726938470,2715,2715,2715,2715,0
20230927,155300,726938470,2715,2715,2715,2715,0
20230927,155200,726938470,2715,2715,2715,2715,0
20230927,155100,726938470,2715,2715,2715,2715,0
20230927,155000,726938470,2715,2715,2715,2715,0
20230927,154900,726938470,2715,2715,2715,2715,0
20230927,154800,726938470,2715,2715,2715,2715,0
20230927,154700,726938470,2715,2715,2715,2715,0
20230927,154600,726938470,2715,2715,2715,2715,0
20230927,154500,726938470,2715,2715,2715,2715,0
20230927,154400,726938470,2715,2715,2715,2715,0
20230927,154300,726938470,2715,2715,2715,2715,0
20230927,154200,726938470,2715,2715,2715,2715,0
20230927,154100,726938470,2715,2715,2715,2715,0
20230927,154000,726938470,2715,2715,2715,2715,0
20230927,153900,726938470,2715,2715,2715,2715,0
20230927,153800,726938470,2715,2715,2715,2715,0
20230927,153700,726938470,2715,2715,2715,2715,0
20230927,153600,726938470,2715,2715,2715,2715,0
20230927,153500,726938470,2715,2715,2715,2715,0
20230927,153400,726938470,2715,2715,2715,2715,0
20230927,153300,726938470,2715,2715,2715,2715,5835
20230927,153200,726938470,2715,2715,2715,2715,0
20230927,153100,726938470,2715,2715,2715,2715,0
20230927,153000,726938470,2715,2715,2715,2715,5835
20230927,152900,711096445,2705,2705,2705,2705,0
20230927,152800,711096445,2705,2705,2705,2705,0
20230927,152700,711096445,2705,2705,2705,2705,0
20230927,152600,711096445,2705,2705,2705,2705,0
20230927,152500,711096445,2705,2705,2705,2705,0
20230927,152400,711096445,2705,2705,2705,2705,0
20230927,152300,711096445,2705,2705,2705,2705,0
20230927,152200,711096445,2705,2705,2705,2705,0
20230927,152100,711096445,2705,2705,2705,2705,0
20230927,152000,711096445,2705,2705,2705,2705,0
20230927,151900,711096445,2705,2710,2715,2705,848
20230927,151800,708795610,2725,2705,2725,2705,78
20230927,151700,708584385,2715,2720,2720,2705,238
20230927,151600,707940275,2720,2720,2720,2705,66
20230927,151500,707761715,2725,2710,2725,2710,71
20230927,151400,707569290,2730,2730,2730,2730,0
20230927,151300,707569290,2730,2730,2730,2730,53
20230927,151200,707424600,2730,2700,2730,2700,7
20230927,151100,707405670,2730,2700,2730,2695,1968
20230927,151000,702082840,2710,2710,2710,2710,11
20230927,150900,702053030,2700,2700,2700,2700,32
20230927,150800,701966630,2710,2700,2710,2700,8
20230927,150700,701945020,2700,2710,2710,2700,21
20230927,150600,701888310,2700,2700,2700,2700,32
20230927,150500,701801910,2710,2700,2710,2700,7
20230927,150400,701783000,2710,2710,2710,2710,0
20230927,150300,701783000,2710,2710,2710,2700,157
20230927,150200,701359080,2700,2705,2705,2700,237
20230927,150100,700718515,2710,2725,2725,2710,1032
20230927,150000,697913640,2730,2735,2735,2730,1923
20230927,145900,692663845,2740,2740,2740,2740,203
20230927,145800,692107625,2740,2755,2755,2735,797
20230927,145700,689923775,2755,2750,2755,2750,800
20230927,145600,687722775,2745,2745,2745,2745,5
20230927,145500,687709050,2755,2755,2755,2755,2
20230927,145400,687703540,2760,2730,2765,2730,3872
20230927,145300,677049290,2730,2720,2730,2720,954
20230927,145200,674453160,2720,2720,2720,2720,1631
20230927,145100,670016840,2715,2705,2715,2705,1415
20230927,145000,666181150,2700,2700,2700,2700,1006
20230927,144900,663464950,2710,2710,2710,2710,0
20230927,144800,663464950,2710,2700,2710,2700,22
20230927,144700,663405350,2710,2710,2710,2710,20
20230927,144600,663351150,2700,2700,2700,2700,70
20230927,144500,663162150,2700,2710,2710,2700,1146
20230927,144400,660064465,2715,2715,2715,2715,1
20230927,144300,660061750,2725,2720,2730,2720,393
20230927,144200,658991875,2740,2720,2740,2720,5
20230927,144100,658978255,2740,2740,2740,2720,1296
20230927,144000,655446225,2740,2740,2740,2725,83
20230927,143900,655218865,2740,2760,2760,2725,1462
20230927,143800,651202035,2760,2725,2760,2720,1469
20230927,143700,647176235,2725,2705,2730,2705,2645
20230927,143600,639994495,2705,2670,2705,2670,4715
20230927,143500,627343180,2660,2670,2670,2660,386
20230927,143400,626313420,2665,2665,2665,2665,1015
20230927,143300,623608445,2665,2665,2665,2665,0
20230927,143200,623608445,2665,2665,2665,2665,500
20230927,143100,622275945,2665,2665,2665,2665,667
20230927,143000,620498390,2670,2665,2670,2665,467
20230927,142900,619251605,2670,2665,2670,2665,879
20230927,142800,616907190,2665,2655,2665,2655,559
20230927,142700,615421850,2645,2645,2655,2645,557
20230927,142600,613946075,2650,2655,2655,2650,65
20230927,142500,613773515,2655,2655,2655,2655,57
20230927,142400,613622180,2655,2650,2655,2650,167
20230927,142300,613179625,2650,2650,2650,2650,60
20230927,142200,613020625,2655,2655,2655,2655,5
20230927,142100,613007350,2655,2645,2655,2645,191
20230927,142000,612501220,2650,2635,2650,2635,31
20230927,141900,612419145,2650,2645,2650,2640,2676
20230927,141800,605343620,2645,2640,2645,2640,1648
20230927,141700,600990340,2645,2635,2645,2635,2071
20230927,141600,595533245,2645,2640,2645,2640,101
20230927,141500,595266455,2640,2640,2640,2635,33
20230927,141400,595179450,2630,2630,2630,2630,0
20230927,141300,595179450,2630,2640,2640,2630,201
20230927,141200,594648820,2640,2640,2640,2640,1
20230927,141100,594646180,2640,2640,2640,2640,0
20230927,141000,594646180,2640,2640,2640,2640,0
20230927,140900,594646180,2640,2640,2640,2640,0
20230927,140800,594646180,2640,2635,2640,2635,355
20230927,140700,593709130,2635,2630,2635,2630,272
20230927,140600,592992600,2625,2625,2625,2625,0
20230927,140500,592992600,2625,2625,2625,2625,0
20230927,140400,592992600,2625,2625,2625,2625,1463
20230927,140300,589152225,2625,2630,2630,2625,23
20230927,140200,589091765,2635,2635,2635,2635,17
20230927,140100,589046970,2635,2630,2635,2630,5
20230927,140000,589033815,2630,2630,2630,2630,69
20230927,135900,588852345,2630,2630,2630,2630,0
20230927,135800,588852345,2630,2630,2630,2630,450
20230927,135700,587668845,2635,2635,2635,2635,0
20230927,135600,587668845,2635,2635,2635,2635,0
20230927,135500,587668845,2635,2635,2635,2635,0
20230927,135400,587668845,2635,2635,2635,2635,0
20230927,135300,587668845,2635,2635,2635,2635,1
20230927,135200,587666210,2620,2625,2625,2620,325
20230927,135100,586813270,2640,2640,2640,2640,0
20230927,135000,586813270,2640,2640,2640,2640,72
20230927,134900,586623190,2640,2640,2645,2640,1051
20230927,134800,583848540,2640,2640,2640,2640,3
20230927,134700,583840620,2645,2640,2645,2640,11
20230927,134600,583811575,2640,2635,2640,2635,2009
20230927,134500,578508425,2640,2640,2640,2640,0
20230927,134400,578508425,2640,2640,2640,2640,2
20230927,134300,578503145,2640,2640,2640,2640,6
20230927,134200,578487305,2645,2625,2645,2625,2
20230927,134100,578482035,2645,2640,2645,2640,150
20230927,134000,578085910,2640,2635,2640,2635,639
20230927,133900,576402130,2635,2635,2635,2635,1
20230927,133800,576399495,2635,2620,2635,2620,51
20230927,133700,576265860,2620,2615,2620,2615,1178
20230927,133600,573184395,2615,2615,2615,2615,193
20230927,133500,572679700,2610,2605,2610,2605,4
20230927,133400,572669265,2615,2615,2615,2615,0
20230927,133300,572669265,2615,2605,2615,2605,6
20230927,133200,572653625,2605,2605,2605,2605,34
20230927,133100,572565055,2605,2610,2615,2605,293
20230927,133000,571800505,2610,2610,2610,2610,1
20230927,132900,571797895,2620,2620,2620,2620,0
20230927,132800,571797895,2620,2610,2620,2610,39
20230927,132700,571696095,2620,2640,2640,2620,257
20230927,132600,571021755,2645,2640,2645,2620,800
20230927,132500,568913255,2655,2655,2655,2655,6
20230927,132400,568897325,2655,2655,2655,2655,0
20230927,132300,568897325,2655,2605,2660,2605,5217
20230927,132200,555149230,2605,2590,2610,2590,4008
20230927,132100,544734075,2590,2585,2590,2585,288
20230927,132000,543988315,2595,2595,2595,2595,0
20230927,131900,543988315,2595,2595,2595,2595,0
20230927,131800,543988315,2595,2595,2595,2595,1
20230927,131700,543985720,2590,2590,2590,2590,0
20230927,131600,543985720,2590,2590,2595,2590,1327
20230927,131500,540546170,2590,2590,2590,2590,0
20230927,131400,540546170,2590,2585,2590,2585,642
20230927,131300,538886595,2580,2585,2585,2580,39
20230927,131200,538785970,2575,2575,2575,2575,1
20230927,131100,538783395,2585,2585,2585,2585,581
20230927,131000,537281510,2590,2590,2590,2590,0
20230927,130900,537281510,2590,2575,2590,2575,1613
20230927,130800,533119375,2575,2565,2575,2565,1234
20230927,130700,529954145,2565,2565,2565,2565,0
20230927,130600,529954145,2565,2565,2565,2565,0
20230927,130500,529954145,2565,2570,2570,2565,225
20230927,130400,529375925,2570,2570,2570,2570,0
20230927,130300,529375925,2570,2570,2570,2570,0
20230927,130200,529375925,2570,2570,2570,2570,0
20230927,130100,529375925,2570,2565,2570,2565,281
20230927,130000,528655155,2560,2565,2565,2560,41
20230927,125900,528550170,2570,2565,2570,2565,175
20230927,125800,528100685,2570,2570,2570,2570,0
20230927,125700,528100685,2570,2575,2575,2570,401
20230927,125600,527068160,2575,2575,2575,2575,7
20230927,125500,527050135,2580,2580,2580,2580,1
20230927,125400,527047555,2575,2580,2580,2575,255
20230927,125300,526390925,2575,2575,2575,2575,1209
20230927,125200,523277750,2580,2580,2580,2580,0
20230927,125100,523277750,2580,2580,2580,2580,0
20230927,125000,523277750,2580,2580,2580,2580,590
20230927,124900,521755550,2580,2580,2580,2580,337
20230927,124800,520886090,2580,2570,2580,2570,2615
20230927,124700,514143020,2580,2580,2580,2580,0
20230927,124600,514143020,2580,2580,2580,2580,0
20230927,124500,514143020,2580,2580,2580,2580,155
20230927,124400,513743120,2580,2580,2580,2580,1
20230927,124300,513740540,2565,2565,2580,2565,518
20230927,124200,512411840,2575,2575,2575,2575,1000
20230927,124100,509836840,2570,2565,2570,2565,327
20230927,124000,508997070,2565,2555,2565,2555,36
20230927,123900,508905030,2550,2550,2550,2550,29
20230927,123800,508831080,2550,2550,2550,2550,0
20230927,123700,508831080,2550,2550,2550,2550,0
20230927,123600,508831080,2550,2550,2550,2550,21
20230927,123500,508777530,2555,2555,2555,2555,0
20230927,123400,508777530,2555,2555,2555,2555,4
20230927,123300,508767310,2555,2555,2555,2555,116
20230927,123200,508470930,2555,2555,2555,2555,5
20230927,123100,508458155,2560,2550,2560,2550,11
20230927,123000,508430095,2550,2550,2550,2550,0
20230927,122900,508430095,2550,2550,2550,2550,16
20230927,122800,508389295,2550,2550,2555,2550,578
20230927,122700,506915370,2550,2550,2550,2545,750
20230927,122600,505003670,2560,2545,2560,2545,53
20230927,122500,504868625,2545,2550,2550,2545,48
20230927,122400,504746460,2545,2545,2545,2545,37
20230927,122300,504652295,2545,2545,2545,2545,23
20230927,122200,504593760,2545,2550,2550,2540,628
20230927,122100,502998405,2550,2550,2550,2550,0
20230927,122000,502998405,2550,2560,2560,2550,274
20230927,121900,502297025,2560,2545,2560,2545,17
20230927,121800,502253745,2560,2560,2560,2560,1
20230927,121700,502251185,2545,2545,2545,2545,0
20230927,121600,502251185,2545,2545,2545,2545,0
20230927,121500,502251185,2545,2545,2545,2545,6
20230927,121400,502235915,2545,2545,2545,2545,14
20230927,121300,502200285,2545,2545,2545,2545,41
20230927,121200,502095940,2550,2550,2550,2550,0
20230927,121100,502095940,2550,2550,2550,2545,339
20230927,121000,501232055,2550,2555,2555,2550,4
20230927,120900,501221845,2555,2550,2555,2550,60
20230927,120800,501068835,2550,2550,2550,2550,0
20230927,120700,501068835,2550,2550,2550,2550,7
20230927,120600,501050985,2565,2565,2565,2565,0
20230927,120500,501050985,2565,2560,2565,2560,2
20230927,120400,501045860,2550,2550,2550,2550,31
20230927,120300,500966810,2560,2560,2560,2560,889
20230927,120200,498690970,2560,2560,2560,2560,1
20230927,120100,498688410,2560,2560,2560,2560,0
20230927,120000,498688410,2560,2555,2560,2555,30
20230927,115900,498611750,2560,2560,2560,2560,355
20230927,115800,497702950,2555,2555,2555,2555,442
20230927,115700,496573640,2555,2555,2555,2555,0
20230927,115600,496573640,2555,2550,2555,2550,101
20230927,115500,496316085,2555,2545,2555,2545,25
20230927,115400,496252450,2555,2545,2555,2545,562
20230927,115300,494819915,2545,2545,2545,2545,0
20230927,115200,494819915,2545,2545,2545,2545,0
20230927,115100,494819915,2545,2545,2545,2545,0
20230927,115000,494819915,2545,2545,2545,2545,0
20230927,114900,494819915,2545,2540,2545,2540,54
20230927,114800,494682750,2535,2535,2535,2535,0
20230927,114700,494682750,2535,2535,2535,2535,1
20230927,114600,494680215,2535,2535,2535,2535,0
20230927,114500,494680215,2535,2535,2535,2535,0
20230927,114400,494680215,2535,2535,2535,2535,224
20230927,114300,494112375,2535,2535,2535,2535,1
20230927,114200,494109840,2530,2530,2530,2530,21
20230927,114100,494056710,2535,2535,2535,2535,50
20230927,114000,493929960,2530,2530,2530,2530,0
20230927,113900,493929960,2530,2530,2530,2530,50
20230927,113800,493803460,2535,2535,2535,2525,1355
20230927,113700,490375485,2530,2530,2530,2530,32
20230927,113600,490294525,2530,2535,2535,2530,194
20230927,113500,489803485,2535,2535,2535,2535,0
20230927,113400,489803485,2535,2535,2535,2535,6
20230927,113300,489788275,2545,2545,2545,2545,0
20230927,113200,489788275,2545,2540,2545,2540,284
20230927,113100,489066735,2540,2540,2540,2540,200
20230927,113000,488558735,2530,2530,2530,2530,41
20230927,112900,488455005,2530,2530,2530,2530,0
20230927,112800,488455005,2530,2525,2530,2525,202
20230927,112700,487943975,2515,2515,2515,2515,0
20230927,112600,487943975,2515,2515,2515,2515,0
20230927,112500,487943975,2515,2515,2515,2515,49
20230927,112400,487820740,2515,2520,2520,2515,450
20230927,112300,486688490,2520,2520,2520,2520,300
20230927,112200,485932490,2515,2520,2530,2515,1624
20230927,112100,481833195,2515,2515,2515,2515,146
20230927,112000,481466005,2515,2515,2515,2515,10
20230927,111900,481440855,2510,2510,2510,2510,0
20230927,111800,481440855,2510,2510,2510,2510,46
20230927,111700,481325395,2510,2510,2510,2510,194
20230927,111600,480838455,2510,2520,2520,2510,301
20230927,111500,480079945,2520,2520,2520,2510,7
20230927,111400,480062355,2510,2510,2510,2510,0
20230927,111300,480062355,2510,2510,2510,2510,33
20230927,111200,479979525,2510,2510,2510,2510,1
20230927,111100,479977015,2510,2515,2515,2510,406
20230927,111000,478957455,2510,2510,2510,2510,1
20230927,110900,478954945,2510,2510,2510,2510,204
20230927,110800,478442905,2510,2510,2510,2510,0
20230927,110700,478442905,2510,2510,2510,2510,0
20230927,110600,478442905,2510,2510,2510,2510,874
20230927,110500,476249165,2510,2505,2510,2505,26
20230927,110400,476183910,2510,2510,2510,2510,226
20230927,110300,475616650,2495,2510,2510,2495,2704
20230927,110200,468856160,2510,2510,2510,2510,1
20230927,110100,468853650,2505,2505,2505,2505,532
20230927,110000,467520990,2505,2510,2510,2505,7
20230927,105900,467503450,2505,2510,2510,2505,181
20230927,105800,467049665,2510,2510,2510,2510,0
20230927,105700,467049665,2510,2505,2510,2505,33
20230927,105600,466966995,2510,2510,2510,2510,0
20230927,105500,466966995,2510,2505,2510,2505,3
20230927,105400,466959470,2505,2510,2510,2505,207
20230927,105300,466440930,2500,2500,2500,2500,34
20230927,105200,466355930,2510,2500,2510,2500,2258
20230927,105100,460709170,2500,2500,2500,2500,16
20230927,105000,460669170,2500,2510,2510,2500,7
20230927,104900,460651660,2495,2490,2495,2490,460
20230927,104800,459504120,2495,2490,2495,2490,1960
20230927,104700,454616970,2490,2495,2495,2490,1007
20230927,104600,452108580,2500,2500,2500,2495,4752
20230927,104500,440235420,2510,2510,2510,2510,0
20230927,104400,440235420,2510,2510,2510,2510,1499
20230927,104300,436472930,2510,2510,2510,2510,127
20230927,104200,436154160,2515,2505,2530,2505,1039
20230927,104100,433551060,2505,2525,2525,2505,1788
20230927,104000,429053670,2530,2530,2530,2530,688
20230927,103900,427313030,2540,2540,2540,2535,1576
20230927,103800,423316570,2545,2545,2545,2545,349
20230927,103700,422428365,2545,2550,2550,2545,35
20230927,103600,422339145,2550,2550,2550,2550,40
20230927,103500,422237145,2555,2550,2555,2550,17
20230927,103400,422193775,2555,2545,2555,2545,26
20230927,103300,422127535,2545,2535,2555,2535,245
20230927,103200,421504320,2545,2540,2545,2540,173
20230927,103100,421064530,2535,2535,2535,2535,6
20230927,103000,421049320,2535,2540,2540,2535,149
20230927,102900,420671020,2535,2535,2535,2535,431
20230927,102800,419578435,2545,2545,2545,2545,0
20230927,102700,419578435,2545,2535,2545,2535,1343
20230927,102600,416163240,2545,2540,2545,2540,230
20230927,102500,415578405,2540,2545,2555,2540,88
20230927,102400,415354770,2555,2555,2555,2555,0
20230927,102300,415354770,2555,2555,2555,2535,645
20230927,102200,413719445,2540,2585,2585,2540,1867
20230927,102100,408960710,2570,2580,2590,2570,1244
20230927,102000,405753435,2595,2580,2595,2580,1535
20230927,101900,401784520,2595,2570,2595,2570,3256
20230927,101800,393382765,2575,2570,2575,2570,152
20230927,101700,392992120,2560,2555,2560,2555,50
20230927,101600,392864340,2555,2550,2555,2545,7854
20230927,101500,372874200,2555,2580,2580,2555,3380
20230927,101400,364188635,2580,2565,2580,2565,31
20230927,101300,364108785,2580,2570,2580,2570,230
20230927,101200,363515705,2580,2580,2580,2580,63
20230927,101100,363353165,2580,2570,2580,2570,432
20230927,101000,362240925,2560,2560,2570,2560,838
20230927,100900,360089775,2560,2555,2560,2555,16
20230927,100800,360048890,2550,2545,2555,2540,3475
20230927,100700,351189820,2545,2545,2550,2530,2782
20230927,100600,344148075,2550,2550,2550,2545,256
20230927,100500,343496245,2545,2530,2545,2520,3157
20230927,100400,335483125,2520,2500,2520,2500,7612
20230927,100300,316317975,2500,2500,2500,2500,138
20230927,100200,315972975,2510,2480,2510,2475,2386
20230927,100100,310020815,2475,2460,2475,2460,675
20230927,100000,308355195,2455,2455,2465,2455,5465
20230927,095900,294914100,2455,2485,2485,2455,8400
20230927,095800,274143755,2490,2490,2490,2490,1083
20230927,095700,271447085,2495,2495,2495,2490,565
20230927,095600,270039940,2495,2495,2495,2490,153
20230927,095500,269658355,2490,2495,2495,2490,26
20230927,095400,269593515,2495,2490,2495,2490,82
20230927,095300,269389330,2485,2485,2485,2485,0
20230927,095200,269389330,2485,2485,2485,2485,106
20230927,095100,269125920,2490,2490,2490,2490,529
20230927,095000,267808710,2490,2490,2490,2490,732
20230927,094900,265986030,2490,2495,2495,2490,135
20230927,094800,265649395,2490,2490,2490,2490,35
20230927,094700,265562245,2490,2490,2490,2490,7
20230927,094600,265544815,2490,2495,2495,2490,68
20230927,094500,265375320,2490,2490,2490,2490,43
20230927,094400,265268250,2490,2495,2495,2490,91
20230927,094300,265041650,2495,2520,2520,2495,6918
20230927,094200,247687550,2520,2520,2520,2520,38
20230927,094100,247591790,2530,2510,2530,2505,6543
20230927,094000,231115325,2510,2490,2510,2490,4291
20230927,093900,220429135,2490,2500,2505,2490,1536
20230927,093800,216589290,2495,2485,2495,2485,950
20230927,093700,214225860,2485,2480,2485,2475,767
20230927,093600,212324620,2480,2505,2520,2480,1990
20230927,093500,207366040,2520,2505,2520,2505,54
20230927,093400,207230530,2520,2525,2525,2505,108
20230927,093300,206958455,2520,2525,2525,2520,1277
20230927,093200,203736905,2525,2520,2525,2520,831
20230927,093100,201642780,2520,2510,2520,2495,974
20230927,093000,199203670,2520,2520,2530,2505,566
20230927,092900,197782895,2520,2520,2520,2505,519
20230927,092800,196475240,2535,2490,2540,2475,11302
20230927,092700,168202615,2490,2465,2490,2455,4490
20230927,092600,157134115,2465,2480,2480,2465,3463
20230927,092500,148569510,2475,2520,2520,2470,7075
20230927,092400,130923485,2530,2550,2565,2530,4337
20230927,092300,119922550,2565,2580,2580,2555,638
20230927,092200,118291695,2560,2600,2600,2560,10543
20230927,092100,91031685,2600,2600,2600,2590,2326
20230927,092000,84991420,2605,2605,2605,2605,51
20230927,091900,84858565,2610,2625,2625,2610,410
20230927,091800,83788450,2610,2605,2610,2600,1298
20230927,091700,80404030,2605,2600,2605,2600,962
20230927,091600,77901405,2605,2620,2630,2605,1814
20230927,091500,73153500,2635,2635,2635,2615,176
20230927,091400,72690780,2630,2620,2630,2610,2710
20230927,091300,65587580,2630,2625,2630,2625,45
20230927,091200,65469325,2620,2615,2630,2615,1096
20230927,091100,62600375,2615,2615,2635,2615,1478
20230927,091000,58722945,2610,2610,2610,2610,1089
20230927,090900,55880655,2620,2620,2620,2620,0
20230927,090800,55880655,2620,2600,2620,2595,1712
20230927,090700,51429485,2600,2590,2620,2590,4266
20230927,090600,40317750,2590,2595,2595,2590,3622
20230927,090500,30925820,2600,2610,2610,2600,132
20230927,090400,30581620,2620,2620,2620,2590,3321
20230927,090300,21947405,2620,2600,2620,2600,117
20230927,090200,21643165,2600,2625,2625,2600,2801
20230927,090100,14336320,2625,2675,2685,2620,634
20230927,090000,12642170,2690,2665,2690,2590,4795