KissMeData/201490/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,201500,330056620,2730,2730,2730,2730,2887
20230927,201400,330056620,2730,2730,2730,2730,0
20230927,201300,330056620,2730,2730,2730,2730,0
20230927,201200,330056620,2730,2730,2730,2730,0
20230927,201100,330056620,2730,2730,2730,2730,0
20230927,201000,330056620,2730,2730,2730,2730,0
20230927,200900,330056620,2730,2730,2730,2730,0
20230927,200800,330056620,2730,2730,2730,2730,0
20230927,200700,330056620,2730,2730,2730,2730,0
20230927,200600,330056620,2730,2730,2730,2730,0
20230927,200500,330056620,2730,2730,2730,2730,0
20230927,200400,330056620,2730,2730,2730,2730,0
20230927,200300,330056620,2730,2730,2730,2730,0
20230927,200200,330056620,2730,2730,2730,2730,0
20230927,200100,330056620,2730,2730,2730,2730,0
20230927,200000,330056620,2730,2730,2730,2730,0
20230927,195900,330056620,2730,2730,2730,2730,0
20230927,195800,330056620,2730,2730,2730,2730,0
20230927,195700,330056620,2730,2730,2730,2730,0
20230927,195600,330056620,2730,2730,2730,2730,0
20230927,195500,330056620,2730,2730,2730,2730,0
20230927,195400,330056620,2730,2730,2730,2730,0
20230927,195300,330056620,2730,2730,2730,2730,0
20230927,195200,330056620,2730,2730,2730,2730,0
20230927,195100,330056620,2730,2730,2730,2730,0
20230927,195000,330056620,2730,2730,2730,2730,0
20230927,194900,330056620,2730,2730,2730,2730,0
20230927,194800,330056620,2730,2730,2730,2730,0
20230927,194700,330056620,2730,2730,2730,2730,0
20230927,194600,330056620,2730,2730,2730,2730,0
20230927,194500,330056620,2730,2730,2730,2730,2887
20230927,194400,330056620,2730,2730,2730,2730,0
20230927,194300,330056620,2730,2730,2730,2730,0
20230927,194200,330056620,2730,2730,2730,2730,0
20230927,194100,330056620,2730,2730,2730,2730,0
20230927,194000,330056620,2730,2730,2730,2730,0
20230927,193900,330056620,2730,2730,2730,2730,0
20230927,193800,330056620,2730,2730,2730,2730,0
20230927,193700,330056620,2730,2730,2730,2730,0
20230927,193600,330056620,2730,2730,2730,2730,0
20230927,193500,330056620,2730,2730,2730,2730,0
20230927,193400,330056620,2730,2730,2730,2730,0
20230927,193300,330056620,2730,2730,2730,2730,0
20230927,193200,330056620,2730,2730,2730,2730,0
20230927,193100,330056620,2730,2730,2730,2730,0
20230927,193000,330056620,2730,2730,2730,2730,0
20230927,192900,330056620,2730,2730,2730,2730,0
20230927,192800,330056620,2730,2730,2730,2730,0
20230927,192700,330056620,2730,2730,2730,2730,0
20230927,192600,330056620,2730,2730,2730,2730,0
20230927,192500,330056620,2730,2730,2730,2730,0
20230927,192400,330056620,2730,2730,2730,2730,0
20230927,192300,330056620,2730,2730,2730,2730,0
20230927,192200,330056620,2730,2730,2730,2730,0
20230927,192100,330056620,2730,2730,2730,2730,0
20230927,192000,330056620,2730,2730,2730,2730,0
20230927,191900,330056620,2730,2730,2730,2730,0
20230927,191800,330056620,2730,2730,2730,2730,0
20230927,191700,330056620,2730,2730,2730,2730,0
20230927,191600,330056620,2730,2730,2730,2730,0
20230927,191500,330056620,2730,2730,2730,2730,2887
20230927,191400,330056620,2730,2730,2730,2730,0
20230927,191300,330056620,2730,2730,2730,2730,0
20230927,191200,330056620,2730,2730,2730,2730,0
20230927,191100,330056620,2730,2730,2730,2730,0
20230927,191000,330056620,2730,2730,2730,2730,0
20230927,190900,330056620,2730,2730,2730,2730,0
20230927,190800,330056620,2730,2730,2730,2730,0
20230927,190700,330056620,2730,2730,2730,2730,0
20230927,190600,330056620,2730,2730,2730,2730,0
20230927,190500,330056620,2730,2730,2730,2730,0
20230927,190400,330056620,2730,2730,2730,2730,0
20230927,190300,330056620,2730,2730,2730,2730,0
20230927,190200,330056620,2730,2730,2730,2730,0
20230927,190100,330056620,2730,2730,2730,2730,0
20230927,190000,330056620,2730,2730,2730,2730,0
20230927,185900,330056620,2730,2730,2730,2730,0
20230927,185800,330056620,2730,2730,2730,2730,0
20230927,185700,330056620,2730,2730,2730,2730,0
20230927,185600,330056620,2730,2730,2730,2730,0
20230927,185500,330056620,2730,2730,2730,2730,0
20230927,185400,330056620,2730,2730,2730,2730,0
20230927,185300,330056620,2730,2730,2730,2730,0
20230927,185200,330056620,2730,2730,2730,2730,0
20230927,185100,330056620,2730,2730,2730,2730,0
20230927,185000,330056620,2730,2730,2730,2730,0
20230927,184900,330056620,2730,2730,2730,2730,0
20230927,184800,330056620,2730,2730,2730,2730,0
20230927,184700,330056620,2730,2730,2730,2730,0
20230927,184600,330056620,2730,2730,2730,2730,0
20230927,184500,330056620,2730,2730,2730,2730,2887
20230927,184400,330056620,2730,2730,2730,2730,0
20230927,184300,330056620,2730,2730,2730,2730,0
20230927,184200,330056620,2730,2730,2730,2730,0
20230927,184100,330056620,2730,2730,2730,2730,0
20230927,184000,330056620,2730,2730,2730,2730,0
20230927,183900,330056620,2730,2730,2730,2730,0
20230927,183800,330056620,2730,2730,2730,2730,0
20230927,183700,330056620,2730,2730,2730,2730,0
20230927,183600,330056620,2730,2730,2730,2730,0
20230927,183500,330056620,2730,2730,2730,2730,0
20230927,183400,330056620,2730,2730,2730,2730,0
20230927,183300,330056620,2730,2730,2730,2730,0
20230927,183200,330056620,2730,2730,2730,2730,0
20230927,183100,330056620,2730,2730,2730,2730,0
20230927,183000,330056620,2730,2730,2730,2730,0
20230927,182900,330056620,2730,2730,2730,2730,0
20230927,182800,330056620,2730,2730,2730,2730,0
20230927,182700,330056620,2730,2730,2730,2730,0
20230927,182600,330056620,2730,2730,2730,2730,0
20230927,182500,330056620,2730,2730,2730,2730,0
20230927,182400,330056620,2730,2730,2730,2730,0
20230927,182300,330056620,2730,2730,2730,2730,0
20230927,182200,330056620,2730,2730,2730,2730,0
20230927,182100,330056620,2730,2730,2730,2730,0
20230927,182000,330056620,2730,2730,2730,2730,0
20230927,181900,330056620,2730,2730,2730,2730,0
20230927,181800,330056620,2730,2730,2730,2730,0
20230927,181700,330056620,2730,2730,2730,2730,0
20230927,181600,330056620,2730,2730,2730,2730,0
20230927,181500,330056620,2730,2730,2730,2730,2887
20230927,181400,330056620,2730,2730,2730,2730,0
20230927,181300,330056620,2730,2730,2730,2730,0
20230927,181200,330056620,2730,2730,2730,2730,0
20230927,181100,330056620,2730,2730,2730,2730,0
20230927,181000,330056620,2730,2730,2730,2730,0
20230927,180900,330056620,2730,2730,2730,2730,0
20230927,180800,330056620,2730,2730,2730,2730,0
20230927,180700,330056620,2730,2730,2730,2730,0
20230927,180600,330056620,2730,2730,2730,2730,0
20230927,180500,330056620,2730,2730,2730,2730,0
20230927,180400,330056620,2730,2730,2730,2730,0
20230927,180300,330056620,2730,2730,2730,2730,0
20230927,180200,330056620,2730,2730,2730,2730,0
20230927,180100,330056620,2730,2730,2730,2730,0
20230927,180000,330056620,2730,2730,2730,2730,0
20230927,175900,330056620,2730,2730,2730,2730,0
20230927,175800,330056620,2730,2730,2730,2730,0
20230927,175700,330056620,2730,2730,2730,2730,0
20230927,175600,330056620,2730,2730,2730,2730,0
20230927,175500,330056620,2730,2730,2730,2730,0
20230927,175400,330056620,2730,2730,2730,2730,0
20230927,175300,330056620,2730,2730,2730,2730,0
20230927,175200,330056620,2730,2730,2730,2730,0
20230927,175100,330056620,2730,2730,2730,2730,0
20230927,175000,330056620,2730,2730,2730,2730,0
20230927,174900,330056620,2730,2730,2730,2730,0
20230927,174800,330056620,2730,2730,2730,2730,0
20230927,174700,330056620,2730,2730,2730,2730,0
20230927,174600,330056620,2730,2730,2730,2730,0
20230927,174500,330056620,2730,2730,2730,2730,2887
20230927,174400,330056620,2730,2730,2730,2730,0
20230927,174300,330056620,2730,2730,2730,2730,0
20230927,174200,330056620,2730,2730,2730,2730,0
20230927,174100,330056620,2730,2730,2730,2730,0
20230927,174000,330056620,2730,2730,2730,2730,0
20230927,173900,330056620,2730,2730,2730,2730,0
20230927,173800,330056620,2730,2730,2730,2730,0
20230927,173700,330056620,2730,2730,2730,2730,0
20230927,173600,330056620,2730,2730,2730,2730,0
20230927,173500,330056620,2730,2730,2730,2730,0
20230927,173400,330056620,2730,2730,2730,2730,0
20230927,173300,330056620,2730,2730,2730,2730,0
20230927,173200,330056620,2730,2730,2730,2730,0
20230927,173100,330056620,2730,2730,2730,2730,0
20230927,173000,330056620,2730,2730,2730,2730,0
20230927,172900,330056620,2730,2730,2730,2730,0
20230927,172800,330056620,2730,2730,2730,2730,0
20230927,172700,330056620,2730,2730,2730,2730,0
20230927,172600,330056620,2730,2730,2730,2730,0
20230927,172500,330056620,2730,2730,2730,2730,0
20230927,172400,330056620,2730,2730,2730,2730,0
20230927,172300,330056620,2730,2730,2730,2730,0
20230927,172200,330056620,2730,2730,2730,2730,0
20230927,172100,330056620,2730,2730,2730,2730,0
20230927,172000,330056620,2730,2730,2730,2730,0
20230927,171900,330056620,2730,2730,2730,2730,0
20230927,171800,330056620,2730,2730,2730,2730,0
20230927,171700,330056620,2730,2730,2730,2730,0
20230927,171600,330056620,2730,2730,2730,2730,0
20230927,171500,330056620,2730,2730,2730,2730,2887
20230927,171400,330056620,2730,2730,2730,2730,0
20230927,171300,330056620,2730,2730,2730,2730,0
20230927,171200,330056620,2730,2730,2730,2730,0
20230927,171100,330056620,2730,2730,2730,2730,0
20230927,171000,330056620,2730,2730,2730,2730,0
20230927,170900,330056620,2730,2730,2730,2730,0
20230927,170800,330056620,2730,2730,2730,2730,0
20230927,170700,330056620,2730,2730,2730,2730,0
20230927,170600,330056620,2730,2730,2730,2730,0
20230927,170500,330056620,2730,2730,2730,2730,0
20230927,170400,330056620,2730,2730,2730,2730,0
20230927,170300,330056620,2730,2730,2730,2730,0
20230927,170200,330056620,2730,2730,2730,2730,0
20230927,170100,330056620,2730,2730,2730,2730,0
20230927,170000,330056620,2730,2730,2730,2730,0
20230927,165900,330056620,2730,2730,2730,2730,0
20230927,165800,330056620,2730,2730,2730,2730,0
20230927,165700,330056620,2730,2730,2730,2730,0
20230927,165600,330056620,2730,2730,2730,2730,0
20230927,165500,330056620,2730,2730,2730,2730,0
20230927,165400,330056620,2730,2730,2730,2730,0
20230927,165300,330056620,2730,2730,2730,2730,0
20230927,165200,330056620,2730,2730,2730,2730,0
20230927,165100,330056620,2730,2730,2730,2730,0
20230927,165000,330056620,2730,2730,2730,2730,0
20230927,164900,330056620,2730,2730,2730,2730,0
20230927,164800,330056620,2730,2730,2730,2730,0
20230927,164700,330056620,2730,2730,2730,2730,0
20230927,164600,330056620,2730,2730,2730,2730,0
20230927,164500,330056620,2730,2730,2730,2730,2887
20230927,164400,330056620,2730,2730,2730,2730,0
20230927,164300,330056620,2730,2730,2730,2730,0
20230927,164200,330056620,2730,2730,2730,2730,0
20230927,164100,330056620,2730,2730,2730,2730,0
20230927,164000,330056620,2730,2730,2730,2730,0
20230927,163900,330056620,2730,2730,2730,2730,0
20230927,163800,330056620,2730,2730,2730,2730,0
20230927,163700,330056620,2730,2730,2730,2730,0
20230927,163600,330056620,2730,2730,2730,2730,0
20230927,163500,330056620,2730,2730,2730,2730,0
20230927,163400,330056620,2730,2730,2730,2730,0
20230927,163300,330056620,2730,2730,2730,2730,0
20230927,163200,330056620,2730,2730,2730,2730,0
20230927,163100,330056620,2730,2730,2730,2730,0
20230927,163000,330056620,2730,2730,2730,2730,0
20230927,162900,330056620,2730,2730,2730,2730,0
20230927,162800,330056620,2730,2730,2730,2730,0
20230927,162700,330056620,2730,2730,2730,2730,0
20230927,162600,330056620,2730,2730,2730,2730,0
20230927,162500,330056620,2730,2730,2730,2730,0
20230927,162400,330056620,2730,2730,2730,2730,0
20230927,162300,330056620,2730,2730,2730,2730,0
20230927,162200,330056620,2730,2730,2730,2730,0
20230927,162100,330056620,2730,2730,2730,2730,0
20230927,162000,330056620,2730,2730,2730,2730,0
20230927,161900,330056620,2730,2730,2730,2730,0
20230927,161800,330056620,2730,2730,2730,2730,0
20230927,161700,330056620,2730,2730,2730,2730,0
20230927,161600,330056620,2730,2730,2730,2730,0
20230927,161500,330056620,2730,2730,2730,2730,2887
20230927,161400,330056620,2730,2730,2730,2730,0
20230927,161300,330056620,2730,2730,2730,2730,0
20230927,161200,330056620,2730,2730,2730,2730,0
20230927,161100,330056620,2730,2730,2730,2730,0
20230927,161000,330056620,2730,2730,2730,2730,0
20230927,160900,330056620,2730,2730,2730,2730,0
20230927,160800,330056620,2730,2730,2730,2730,0
20230927,160700,330056620,2730,2730,2730,2730,0
20230927,160600,330056620,2730,2730,2730,2730,0
20230927,160500,330056620,2730,2730,2730,2730,0
20230927,160400,330056620,2730,2730,2730,2730,0
20230927,160300,330056620,2730,2730,2730,2730,0
20230927,160200,330056620,2730,2730,2730,2730,0
20230927,160100,330056620,2730,2730,2730,2730,0
20230927,160000,330056620,2730,2730,2730,2730,0
20230927,155900,330056620,2730,2730,2730,2730,0
20230927,155800,330056620,2730,2730,2730,2730,0
20230927,155700,330056620,2730,2730,2730,2730,0
20230927,155600,330056620,2730,2730,2730,2730,0
20230927,155500,330056620,2730,2730,2730,2730,0
20230927,155400,330056620,2730,2730,2730,2730,0
20230927,155300,330056620,2730,2730,2730,2730,0
20230927,155200,330056620,2730,2730,2730,2730,0
20230927,155100,330056620,2730,2730,2730,2730,0
20230927,155000,330056620,2730,2730,2730,2730,0
20230927,154900,330056620,2730,2730,2730,2730,0
20230927,154800,330056620,2730,2730,2730,2730,0
20230927,154700,330056620,2730,2730,2730,2730,0
20230927,154600,330056620,2730,2730,2730,2730,0
20230927,154500,330056620,2730,2730,2730,2730,2887
20230927,154400,330056620,2730,2730,2730,2730,0
20230927,154300,330056620,2730,2730,2730,2730,0
20230927,154200,330056620,2730,2730,2730,2730,0
20230927,154100,330056620,2730,2730,2730,2730,0
20230927,154000,330056620,2730,2730,2730,2730,0
20230927,153900,330056620,2730,2730,2730,2730,0
20230927,153800,330056620,2730,2730,2730,2730,0
20230927,153700,330056620,2730,2730,2730,2730,0
20230927,153600,330056620,2730,2730,2730,2730,0
20230927,153500,330056620,2730,2730,2730,2730,0
20230927,153400,330056620,2730,2730,2730,2730,0
20230927,153300,330056620,2730,2730,2730,2730,0
20230927,153200,330056620,2730,2730,2730,2730,0
20230927,153100,330056620,2730,2730,2730,2730,0
20230927,153000,330056620,2730,2730,2730,2730,2887
20230927,152900,322175110,2740,2740,2740,2740,0
20230927,152800,322175110,2740,2740,2740,2740,0
20230927,152700,322175110,2740,2740,2740,2740,0
20230927,152600,322175110,2740,2740,2740,2740,0
20230927,152500,322175110,2740,2740,2740,2740,0
20230927,152400,322175110,2740,2740,2740,2740,0
20230927,152300,322175110,2740,2740,2740,2740,0
20230927,152200,322175110,2740,2740,2740,2740,0
20230927,152100,322175110,2740,2740,2740,2740,0
20230927,152000,322175110,2740,2740,2740,2740,0
20230927,151900,322175110,2740,2730,2740,2730,50
20230927,151800,322038590,2735,2740,2740,2735,114
20230927,151700,321726325,2740,2735,2740,2730,280
20230927,151600,320961880,2730,2730,2730,2730,1
20230927,151500,320959150,2740,2740,2740,2740,0
20230927,151400,320959150,2740,2740,2740,2740,2
20230927,151300,320953670,2735,2735,2735,2735,0
20230927,151200,320953670,2735,2735,2735,2735,213
20230927,151100,320371115,2735,2735,2735,2735,20
20230927,151000,320316415,2735,2735,2735,2735,64
20230927,150900,320141375,2735,2735,2735,2735,399
20230927,150800,319050110,2735,2735,2735,2735,530
20230927,150700,317600560,2735,2735,2735,2735,0
20230927,150600,317600560,2735,2735,2735,2735,11
20230927,150500,317570475,2730,2730,2730,2730,501
20230927,150400,316202745,2730,2730,2730,2730,0
20230927,150300,316202745,2730,2730,2730,2730,0
20230927,150200,316202745,2730,2730,2730,2730,0
20230927,150100,316202745,2730,2730,2730,2730,0
20230927,150000,316202745,2730,2730,2730,2730,151
20230927,145900,315790515,2725,2725,2725,2725,1
20230927,145800,315787790,2730,2730,2730,2730,4
20230927,145700,315776870,2725,2725,2725,2725,0
20230927,145600,315776870,2725,2725,2725,2725,1
20230927,145500,315774145,2735,2735,2735,2735,0
20230927,145400,315774145,2735,2735,2735,2735,110
20230927,145300,315473295,2735,2735,2735,2735,0
20230927,145200,315473295,2735,2735,2735,2735,0
20230927,145100,315473295,2735,2725,2735,2715,351
20230927,145000,314520200,2735,2730,2735,2730,7
20230927,144900,314501085,2735,2735,2735,2735,0
20230927,144800,314501085,2735,2735,2735,2735,0
20230927,144700,314501085,2735,2735,2735,2735,0
20230927,144600,314501085,2735,2735,2735,2735,2
20230927,144500,314495615,2735,2730,2735,2730,1671
20230927,144400,309931395,2725,2725,2725,2725,623
20230927,144300,308233720,2725,2720,2725,2720,402
20230927,144200,307140275,2715,2735,2735,2715,710
20230927,144100,305210560,2720,2735,2740,2720,1709
20230927,144000,300558685,2740,2740,2740,2740,0
20230927,143900,300558685,2740,2735,2740,2730,781
20230927,143800,298423745,2740,2740,2740,2740,8
20230927,143700,298401825,2740,2740,2740,2740,0
20230927,143600,298401825,2740,2740,2740,2740,0
20230927,143500,298401825,2740,2740,2740,2740,28
20230927,143400,298325105,2740,2740,2740,2740,1
20230927,143300,298322365,2740,2735,2740,2735,45
20230927,143200,298199285,2740,2740,2740,2740,73
20230927,143100,297999265,2740,2740,2740,2735,74
20230927,143000,297796700,2740,2735,2740,2735,2
20230927,142900,297791225,2740,2735,2740,2735,23
20230927,142800,297728315,2740,2740,2740,2740,1
20230927,142700,297725575,2740,2735,2740,2730,684
20230927,142600,295854615,2735,2735,2735,2735,1
20230927,142500,295851880,2735,2730,2735,2730,772
20230927,142400,293743820,2730,2730,2730,2730,1
20230927,142300,293741090,2725,2725,2725,2725,325
20230927,142200,292855465,2730,2730,2730,2730,21
20230927,142100,292798135,2735,2730,2735,2730,210
20230927,142000,292224830,2725,2725,2725,2725,33
20230927,141900,292134905,2730,2730,2735,2730,2025
20230927,141800,286600775,2735,2735,2735,2735,100
20230927,141700,286327275,2735,2735,2735,2735,1
20230927,141600,286324540,2730,2730,2730,2730,1631
20230927,141500,281871910,2730,2730,2730,2730,1
20230927,141400,281869180,2730,2730,2730,2730,100
20230927,141300,281596180,2730,2735,2735,2730,1404
20230927,141200,277761750,2730,2730,2730,2730,923
20230927,141100,275241960,2730,2730,2730,2725,3
20230927,141000,275233775,2725,2725,2725,2725,626
20230927,140900,273527925,2725,2725,2725,2725,0
20230927,140800,273527925,2725,2725,2725,2725,0
20230927,140700,273527925,2725,2725,2725,2725,1
20230927,140600,273525200,2725,2725,2725,2725,0
20230927,140500,273525200,2725,2725,2725,2725,100
20230927,140400,273252700,2725,2725,2725,2725,0
20230927,140300,273252700,2725,2725,2725,2725,100
20230927,140200,272980200,2725,2725,2725,2725,1084
20230927,140100,270026300,2725,2725,2725,2710,601
20230927,140000,268391175,2725,2725,2725,2725,0
20230927,135900,268391175,2725,2725,2725,2725,0
20230927,135800,268391175,2725,2725,2725,2725,0
20230927,135700,268391175,2725,2720,2725,2720,11
20230927,135600,268361250,2700,2700,2700,2700,0
20230927,135500,268361250,2700,2700,2700,2700,0
20230927,135400,268361250,2700,2700,2700,2700,0
20230927,135300,268361250,2700,2700,2700,2700,0
20230927,135200,268361250,2700,2720,2720,2700,15032
20230927,135100,227639830,2715,2715,2715,2715,0
20230927,135000,227639830,2715,2715,2715,2715,60
20230927,134900,227476930,2715,2715,2715,2715,581
20230927,134800,225899515,2720,2720,2720,2720,0
20230927,134700,225899515,2720,2720,2720,2720,0
20230927,134600,225899515,2720,2720,2720,2720,0
20230927,134500,225899515,2720,2710,2720,2710,250
20230927,134400,225221015,2715,2715,2715,2715,0
20230927,134300,225221015,2715,2715,2715,2715,0
20230927,134200,225221015,2715,2715,2715,2715,200
20230927,134100,224678015,2720,2720,2720,2720,1
20230927,134000,224675295,2720,2720,2720,2720,0
20230927,133900,224675295,2720,2720,2720,2720,0
20230927,133800,224675295,2720,2720,2720,2715,232
20230927,133700,224044265,2720,2720,2720,2720,35
20230927,133600,223949065,2720,2720,2720,2720,1
20230927,133500,223946345,2720,2720,2720,2720,0
20230927,133400,223946345,2720,2720,2720,2720,0
20230927,133300,223946345,2720,2720,2720,2720,0
20230927,133200,223946345,2720,2720,2720,2720,0
20230927,133100,223946345,2720,2720,2720,2720,0
20230927,133000,223946345,2720,2710,2720,2710,1599
20230927,132900,219605450,2710,2710,2710,2705,2216
20230927,132800,213604260,2710,2710,2710,2710,50
20230927,132700,213468760,2710,2710,2710,2710,105
20230927,132600,213184210,2715,2715,2715,2715,1
20230927,132500,213181495,2710,2710,2710,2710,0
20230927,132400,213181495,2710,2710,2710,2710,0
20230927,132300,213181495,2710,2710,2710,2710,5
20230927,132200,213167945,2710,2710,2710,2710,210
20230927,132100,212598845,2705,2710,2710,2705,1470
20230927,132000,208618680,2710,2710,2710,2710,0
20230927,131900,208618680,2710,2710,2710,2710,0
20230927,131800,208618680,2710,2710,2710,2710,1
20230927,131700,208615970,2705,2705,2705,2705,0
20230927,131600,208615970,2705,2710,2710,2705,58
20230927,131500,208459075,2700,2700,2700,2700,0
20230927,131400,208459075,2700,2700,2700,2700,0
20230927,131300,208459075,2700,2700,2700,2700,0
20230927,131200,208459075,2700,2705,2705,2700,402
20230927,131100,207372540,2710,2710,2710,2710,24
20230927,131000,207307500,2710,2710,2710,2710,1
20230927,130900,207304790,2705,2705,2705,2705,773
20230927,130800,205213825,2705,2705,2705,2705,1152
20230927,130700,202097665,2705,2700,2705,2700,725
20230927,130600,200139665,2705,2705,2705,2705,680
20230927,130500,198300265,2705,2705,2705,2705,0
20230927,130400,198300265,2705,2705,2705,2705,0
20230927,130300,198300265,2705,2705,2705,2705,5
20230927,130200,198286740,2705,2705,2705,2705,0
20230927,130100,198286740,2705,2705,2705,2705,0
20230927,130000,198286740,2705,2710,2710,2705,1560
20230927,125900,194061940,2705,2705,2705,2705,0
20230927,125800,194061940,2705,2705,2705,2705,400
20230927,125700,192979940,2715,2715,2715,2715,0
20230927,125600,192979940,2715,2715,2715,2715,1
20230927,125500,192977225,2715,2715,2715,2715,0
20230927,125400,192977225,2715,2715,2715,2715,0
20230927,125300,192977225,2715,2715,2715,2715,372
20230927,125200,191967245,2700,2710,2710,2700,400
20230927,125100,190885165,2715,2715,2715,2715,554
20230927,125000,189381055,2715,2715,2715,2715,50
20230927,124900,189245305,2715,2715,2715,2715,0
20230927,124800,189245305,2715,2715,2715,2710,54
20230927,124700,189098870,2710,2705,2710,2705,761
20230927,124600,187040275,2715,2715,2715,2715,0
20230927,124500,187040275,2715,2715,2715,2715,2
20230927,124400,187034845,2715,2715,2715,2715,0
20230927,124300,187034845,2715,2710,2715,2710,384
20230927,124200,185994200,2715,2715,2715,2715,0
20230927,124100,185994200,2715,2715,2715,2715,20
20230927,124000,185939900,2715,2715,2715,2715,0
20230927,123900,185939900,2715,2715,2715,2715,0
20230927,123800,185939900,2715,2715,2715,2715,0
20230927,123700,185939900,2715,2715,2715,2715,1
20230927,123600,185937185,2710,2710,2710,2710,50
20230927,123500,185801685,2715,2715,2715,2715,0
20230927,123400,185801685,2715,2715,2715,2715,0
20230927,123300,185801685,2715,2715,2715,2715,0
20230927,123200,185801685,2715,2715,2715,2715,0
20230927,123100,185801685,2715,2715,2715,2715,0
20230927,123000,185801685,2715,2715,2715,2715,0
20230927,122900,185801685,2715,2715,2715,2715,0
20230927,122800,185801685,2715,2715,2715,2715,0
20230927,122700,185801685,2715,2715,2715,2715,0
20230927,122600,185801685,2715,2715,2715,2715,0
20230927,122500,185801685,2715,2715,2715,2715,0
20230927,122400,185801685,2715,2715,2715,2715,0
20230927,122300,185801685,2715,2715,2715,2715,0
20230927,122200,185801685,2715,2715,2715,2715,0
20230927,122100,185801685,2715,2715,2715,2715,0
20230927,122000,185801685,2715,2715,2715,2715,2
20230927,121900,185796255,2715,2715,2715,2715,0
20230927,121800,185796255,2715,2715,2715,2715,0
20230927,121700,185796255,2715,2715,2715,2715,1
20230927,121600,185793540,2710,2710,2710,2710,0
20230927,121500,185793540,2710,2710,2710,2710,1
20230927,121400,185790830,2705,2705,2705,2705,0
20230927,121300,185790830,2705,2705,2705,2705,0
20230927,121200,185790830,2705,2705,2705,2705,0
20230927,121100,185790830,2705,2705,2705,2705,0
20230927,121000,185790830,2705,2705,2705,2705,0
20230927,120900,185790830,2705,2705,2705,2705,0
20230927,120800,185790830,2705,2705,2705,2705,0
20230927,120700,185790830,2705,2705,2705,2705,574
20230927,120600,184238160,2705,2705,2705,2705,662
20230927,120500,182447450,2710,2710,2710,2710,0
20230927,120400,182447450,2710,2710,2710,2710,0
20230927,120300,182447450,2710,2710,2710,2710,0
20230927,120200,182447450,2710,2710,2710,2710,0
20230927,120100,182447450,2710,2710,2710,2710,42
20230927,120000,182333630,2715,2715,2715,2715,50
20230927,115900,182197880,2715,2715,2715,2715,0
20230927,115800,182197880,2715,2715,2715,2715,0
20230927,115700,182197880,2715,2715,2715,2715,0
20230927,115600,182197880,2715,2715,2715,2715,0
20230927,115500,182197880,2715,2715,2715,2715,1
20230927,115400,182195165,2705,2705,2705,2705,59
20230927,115300,182035570,2705,2715,2715,2705,479
20230927,115200,180739835,2715,2715,2715,2715,0
20230927,115100,180739835,2715,2715,2715,2715,0
20230927,115000,180739835,2715,2715,2715,2715,0
20230927,114900,180739835,2715,2715,2715,2715,1
20230927,114800,180737120,2715,2715,2715,2715,3
20230927,114700,180728975,2715,2715,2715,2715,0
20230927,114600,180728975,2715,2715,2715,2715,0
20230927,114500,180728975,2715,2715,2715,2715,0
20230927,114400,180728975,2715,2715,2715,2715,10
20230927,114300,180701825,2720,2720,2720,2720,0
20230927,114200,180701825,2720,2720,2720,2720,0
20230927,114100,180701825,2720,2720,2720,2720,0
20230927,114000,180701825,2720,2720,2720,2720,0
20230927,113900,180701825,2720,2720,2720,2720,0
20230927,113800,180701825,2720,2720,2720,2720,100
20230927,113700,180429825,2720,2720,2720,2720,0
20230927,113600,180429825,2720,2720,2720,2720,0
20230927,113500,180429825,2720,2720,2720,2720,1
20230927,113400,180427105,2715,2715,2715,2715,30
20230927,113300,180345655,2720,2720,2720,2720,0
20230927,113200,180345655,2720,2720,2720,2720,0
20230927,113100,180345655,2720,2720,2720,2720,0
20230927,113000,180345655,2720,2720,2720,2720,0
20230927,112900,180345655,2720,2720,2720,2720,0
20230927,112800,180345655,2720,2720,2720,2720,0
20230927,112700,180345655,2720,2715,2720,2715,100
20230927,112600,180073780,2720,2720,2720,2720,0
20230927,112500,180073780,2720,2720,2720,2720,0
20230927,112400,180073780,2720,2720,2720,2720,0
20230927,112300,180073780,2720,2720,2720,2720,0
20230927,112200,180073780,2720,2715,2720,2715,5
20230927,112100,180060200,2710,2710,2710,2710,0
20230927,112000,180060200,2710,2710,2710,2710,0
20230927,111900,180060200,2710,2710,2710,2710,0
20230927,111800,180060200,2710,2710,2710,2710,0
20230927,111700,180060200,2710,2710,2710,2710,0
20230927,111600,180060200,2710,2705,2710,2705,316
20230927,111500,179203920,2710,2710,2710,2710,447
20230927,111400,177992550,2720,2720,2720,2720,0
20230927,111300,177992550,2720,2720,2720,2720,0
20230927,111200,177992550,2720,2720,2720,2720,0
20230927,111100,177992550,2720,2720,2720,2720,0
20230927,111000,177992550,2720,2720,2720,2720,1
20230927,110900,177989830,2715,2715,2715,2715,0
20230927,110800,177989830,2715,2715,2715,2715,0
20230927,110700,177989830,2715,2715,2715,2715,1
20230927,110600,177987115,2720,2720,2720,2720,0
20230927,110500,177987115,2720,2720,2720,2720,0
20230927,110400,177987115,2720,2720,2720,2720,0
20230927,110300,177987115,2720,2720,2720,2720,0
20230927,110200,177987115,2720,2720,2720,2720,0
20230927,110100,177987115,2720,2720,2720,2720,2
20230927,110000,177981675,2710,2710,2710,2710,0
20230927,105900,177981675,2710,2710,2710,2710,50
20230927,105800,177846175,2720,2720,2720,2720,0
20230927,105700,177846175,2720,2720,2720,2720,0
20230927,105600,177846175,2720,2720,2720,2720,0
20230927,105500,177846175,2720,2720,2720,2720,0
20230927,105400,177846175,2720,2715,2720,2715,2
20230927,105300,177840740,2720,2720,2720,2720,0
20230927,105200,177840740,2720,2720,2720,2720,0
20230927,105100,177840740,2720,2720,2720,2720,2
20230927,105000,177835300,2715,2715,2715,2715,2
20230927,104900,177829870,2720,2720,2720,2720,0
20230927,104800,177829870,2720,2720,2720,2720,0
20230927,104700,177829870,2720,2720,2720,2720,1
20230927,104600,177827150,2715,2715,2715,2715,2
20230927,104500,177821720,2720,2720,2720,2720,0
20230927,104400,177821720,2720,2720,2720,2720,0
20230927,104300,177821720,2720,2720,2720,2720,0
20230927,104200,177821720,2720,2720,2720,2720,1
20230927,104100,177819000,2710,2710,2710,2710,1
20230927,104000,177816290,2720,2720,2720,2720,0
20230927,103900,177816290,2720,2720,2720,2720,0
20230927,103800,177816290,2720,2720,2720,2720,3
20230927,103700,177808130,2720,2720,2720,2720,0
20230927,103600,177808130,2720,2715,2720,2715,3
20230927,103500,177799980,2720,2715,2720,2715,1158
20230927,103400,174652885,2715,2715,2715,2715,1320
20230927,103300,171069085,2715,2715,2715,2715,370
20230927,103200,170064535,2715,2715,2715,2715,368
20230927,103100,169065415,2715,2720,2720,2715,671
20230927,103000,167243150,2720,2710,2720,2710,100
20230927,102900,166971885,2705,2705,2705,2705,1549
20230927,102800,162781840,2705,2705,2705,2705,0
20230927,102700,162781840,2705,2705,2705,2705,0
20230927,102600,162781840,2705,2705,2705,2705,0
20230927,102500,162781840,2705,2705,2705,2705,2
20230927,102400,162776430,2695,2700,2700,2695,736
20230927,102300,160789245,2700,2705,2705,2700,17
20230927,102200,160743330,2705,2695,2705,2695,61
20230927,102100,160578925,2700,2700,2700,2700,0
20230927,102000,160578925,2700,2695,2700,2695,5792
20230927,101900,144944485,2690,2690,2690,2690,1620
20230927,101800,140586685,2685,2685,2685,2685,0
20230927,101700,140586685,2685,2685,2685,2685,582
20230927,101600,139024015,2685,2685,2685,2685,131
20230927,101500,138672280,2685,2685,2685,2685,300
20230927,101400,137866780,2690,2690,2690,2690,0
20230927,101300,137866780,2690,2690,2690,2690,5
20230927,101200,137853330,2690,2685,2690,2685,617
20230927,101100,136195585,2680,2680,2680,2680,8
20230927,101000,136174145,2680,2685,2685,2680,226
20230927,100900,135567375,2685,2685,2685,2680,3273
20230927,100800,126791555,2685,2685,2685,2680,211
20230927,100700,126225065,2685,2685,2690,2685,1869
20230927,100600,121206685,2690,2690,2690,2690,942
20230927,100500,118672705,2695,2695,2695,2695,0
20230927,100400,118672705,2695,2695,2695,2695,0
20230927,100300,118672705,2695,2690,2695,2690,2007
20230927,100200,113267745,2695,2695,2695,2695,211
20230927,100100,112699100,2695,2700,2700,2690,1529
20230927,100000,108585215,2705,2705,2705,2705,4
20230927,095900,108574395,2700,2700,2700,2700,363
20230927,095800,107594295,2700,2700,2700,2700,1
20230927,095700,107591595,2700,2700,2700,2700,58
20230927,095600,107434995,2710,2710,2710,2710,0
20230927,095500,107434995,2710,2710,2710,2710,51
20230927,095400,107296785,2710,2710,2710,2710,1
20230927,095300,107294075,2710,2710,2710,2710,0
20230927,095200,107294075,2710,2710,2710,2710,1
20230927,095100,107291365,2710,2710,2710,2710,0
20230927,095000,107291365,2710,2710,2710,2710,4
20230927,094900,107280525,2705,2710,2710,2705,396
20230927,094800,106208935,2710,2710,2710,2710,1
20230927,094700,106206225,2710,2710,2710,2710,2
20230927,094600,106200805,2705,2705,2705,2705,0
20230927,094500,106200805,2705,2710,2710,2705,86
20230927,094400,105967820,2720,2720,2720,2720,0
20230927,094300,105967820,2720,2720,2720,2720,0
20230927,094200,105967820,2720,2720,2720,2720,0
20230927,094100,105967820,2720,2720,2720,2720,0
20230927,094000,105967820,2720,2720,2720,2720,0
20230927,093900,105967820,2720,2720,2720,2720,0
20230927,093800,105967820,2720,2720,2720,2720,0
20230927,093700,105967820,2720,2720,2720,2720,0
20230927,093600,105967820,2720,2720,2720,2720,0
20230927,093500,105967820,2720,2720,2720,2720,0
20230927,093400,105967820,2720,2720,2720,2720,0
20230927,093300,105967820,2720,2720,2720,2720,692
20230927,093200,104085580,2725,2705,2725,2705,1421
20230927,093100,100227735,2705,2700,2705,2700,383
20230927,093000,99193630,2700,2700,2700,2700,688
20230927,092900,97336030,2700,2700,2700,2700,0
20230927,092800,97336030,2700,2695,2700,2695,2931
20230927,092700,89427865,2695,2700,2700,2695,1169
20230927,092600,86275540,2700,2700,2700,2700,310
20230927,092500,85438540,2700,2710,2710,2700,3
20230927,092400,85430420,2700,2700,2700,2700,0
20230927,092300,85430420,2700,2700,2700,2700,0
20230927,092200,85430420,2700,2700,2700,2700,0
20230927,092100,85430420,2700,2700,2700,2700,615
20230927,092000,83769920,2715,2715,2715,2715,702
20230927,091900,81863990,2695,2730,2730,2690,3188
20230927,091800,73258465,2730,2730,2730,2730,0
20230927,091700,73258465,2730,2730,2730,2730,184
20230927,091600,72756145,2735,2735,2735,2735,0
20230927,091500,72756145,2735,2735,2735,2735,0
20230927,091400,72756145,2735,2735,2735,2735,0
20230927,091300,72756145,2735,2735,2735,2735,1
20230927,091200,72753410,2725,2725,2725,2725,15
20230927,091100,72712535,2735,2735,2735,2735,340
20230927,091000,71782635,2725,2725,2725,2725,9
20230927,090900,71758110,2735,2735,2735,2735,361
20230927,090800,70770775,2730,2730,2745,2730,1141
20230927,090700,67651615,2730,2720,2730,2720,3783
20230927,090600,57347215,2715,2715,2715,2715,3433
20230927,090500,48026620,2715,2710,2715,2710,2146
20230927,090400,42206205,2690,2690,2690,2690,2
20230927,090300,42200825,2690,2720,2720,2690,2109
20230927,090200,36491345,2720,2720,2720,2720,1502
20230927,090100,32405905,2720,2720,2720,2720,2439
20230927,090000,25771825,2680,2685,2720,2680,7952