KissMeData/041920/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191600,1977052940,6180,6180,6180,6180,11380
20230927,191500,1977052940,6180,6180,6180,6180,0
20230927,191400,1977052940,6180,6180,6180,6180,0
20230927,191300,1977052940,6180,6180,6180,6180,0
20230927,191200,1977052940,6180,6180,6180,6180,0
20230927,191100,1977052940,6180,6180,6180,6180,0
20230927,191000,1977052940,6180,6180,6180,6180,0
20230927,190900,1977052940,6180,6180,6180,6180,0
20230927,190800,1977052940,6180,6180,6180,6180,0
20230927,190700,1977052940,6180,6180,6180,6180,0
20230927,190600,1977052940,6180,6180,6180,6180,0
20230927,190500,1977052940,6180,6180,6180,6180,0
20230927,190400,1977052940,6180,6180,6180,6180,0
20230927,190300,1977052940,6180,6180,6180,6180,0
20230927,190200,1977052940,6180,6180,6180,6180,0
20230927,190100,1977052940,6180,6180,6180,6180,0
20230927,190000,1977052940,6180,6180,6180,6180,0
20230927,185900,1977052940,6180,6180,6180,6180,0
20230927,185800,1977052940,6180,6180,6180,6180,0
20230927,185700,1977052940,6180,6180,6180,6180,0
20230927,185600,1977052940,6180,6180,6180,6180,0
20230927,185500,1977052940,6180,6180,6180,6180,0
20230927,185400,1977052940,6180,6180,6180,6180,0
20230927,185300,1977052940,6180,6180,6180,6180,0
20230927,185200,1977052940,6180,6180,6180,6180,0
20230927,185100,1977052940,6180,6180,6180,6180,0
20230927,185000,1977052940,6180,6180,6180,6180,0
20230927,184900,1977052940,6180,6180,6180,6180,0
20230927,184800,1977052940,6180,6180,6180,6180,0
20230927,184700,1977052940,6180,6180,6180,6180,0
20230927,184600,1977052940,6180,6180,6180,6180,11380
20230927,184500,1977052940,6180,6180,6180,6180,0
20230927,184400,1977052940,6180,6180,6180,6180,0
20230927,184300,1977052940,6180,6180,6180,6180,0
20230927,184200,1977052940,6180,6180,6180,6180,0
20230927,184100,1977052940,6180,6180,6180,6180,0
20230927,184000,1977052940,6180,6180,6180,6180,0
20230927,183900,1977052940,6180,6180,6180,6180,0
20230927,183800,1977052940,6180,6180,6180,6180,0
20230927,183700,1977052940,6180,6180,6180,6180,0
20230927,183600,1977052940,6180,6180,6180,6180,0
20230927,183500,1977052940,6180,6180,6180,6180,0
20230927,183400,1977052940,6180,6180,6180,6180,0
20230927,183300,1977052940,6180,6180,6180,6180,0
20230927,183200,1977052940,6180,6180,6180,6180,0
20230927,183100,1977052940,6180,6180,6180,6180,0
20230927,183000,1977052940,6180,6180,6180,6180,0
20230927,182900,1977052940,6180,6180,6180,6180,0
20230927,182800,1977052940,6180,6180,6180,6180,0
20230927,182700,1977052940,6180,6180,6180,6180,0
20230927,182600,1977052940,6180,6180,6180,6180,0
20230927,182500,1977052940,6180,6180,6180,6180,0
20230927,182400,1977052940,6180,6180,6180,6180,0
20230927,182300,1977052940,6180,6180,6180,6180,0
20230927,182200,1977052940,6180,6180,6180,6180,0
20230927,182100,1977052940,6180,6180,6180,6180,0
20230927,182000,1977052940,6180,6180,6180,6180,0
20230927,181900,1977052940,6180,6180,6180,6180,0
20230927,181800,1977052940,6180,6180,6180,6180,0
20230927,181700,1977052940,6180,6180,6180,6180,0
20230927,181600,1977052940,6180,6180,6180,6180,11380
20230927,181500,1977052940,6180,6180,6180,6180,0
20230927,181400,1977052940,6180,6180,6180,6180,0
20230927,181300,1977052940,6180,6180,6180,6180,0
20230927,181200,1977052940,6180,6180,6180,6180,0
20230927,181100,1977052940,6180,6180,6180,6180,0
20230927,181000,1977052940,6180,6180,6180,6180,0
20230927,180900,1977052940,6180,6180,6180,6180,0
20230927,180800,1977052940,6180,6180,6180,6180,0
20230927,180700,1977052940,6180,6180,6180,6180,0
20230927,180600,1977052940,6180,6180,6180,6180,0
20230927,180500,1977052940,6180,6180,6180,6180,0
20230927,180400,1977052940,6180,6180,6180,6180,0
20230927,180300,1977052940,6180,6180,6180,6180,0
20230927,180200,1977052940,6180,6180,6180,6180,0
20230927,180100,1977052940,6180,6180,6180,6180,0
20230927,180000,1977052940,6180,6180,6180,6180,0
20230927,175900,1977052940,6180,6180,6180,6180,0
20230927,175800,1977052940,6180,6180,6180,6180,0
20230927,175700,1977052940,6180,6180,6180,6180,0
20230927,175600,1977052940,6180,6180,6180,6180,0
20230927,175500,1977052940,6180,6180,6180,6180,0
20230927,175400,1977052940,6180,6180,6180,6180,0
20230927,175300,1977052940,6180,6180,6180,6180,0
20230927,175200,1977052940,6180,6180,6180,6180,0
20230927,175100,1977052940,6180,6180,6180,6180,0
20230927,175000,1977052940,6180,6180,6180,6180,0
20230927,174900,1977052940,6180,6180,6180,6180,0
20230927,174800,1977052940,6180,6180,6180,6180,0
20230927,174700,1977052940,6180,6180,6180,6180,0
20230927,174600,1977052940,6180,6180,6180,6180,11380
20230927,174500,1977052940,6180,6180,6180,6180,0
20230927,174400,1977052940,6180,6180,6180,6180,0
20230927,174300,1977052940,6180,6180,6180,6180,0
20230927,174200,1977052940,6180,6180,6180,6180,0
20230927,174100,1977052940,6180,6180,6180,6180,0
20230927,174000,1977052940,6180,6180,6180,6180,0
20230927,173900,1977052940,6180,6180,6180,6180,0
20230927,173800,1977052940,6180,6180,6180,6180,0
20230927,173700,1977052940,6180,6180,6180,6180,0
20230927,173600,1977052940,6180,6180,6180,6180,0
20230927,173500,1977052940,6180,6180,6180,6180,0
20230927,173400,1977052940,6180,6180,6180,6180,0
20230927,173300,1977052940,6180,6180,6180,6180,0
20230927,173200,1977052940,6180,6180,6180,6180,0
20230927,173100,1977052940,6180,6180,6180,6180,0
20230927,173000,1977052940,6180,6180,6180,6180,0
20230927,172900,1977052940,6180,6180,6180,6180,0
20230927,172800,1977052940,6180,6180,6180,6180,0
20230927,172700,1977052940,6180,6180,6180,6180,0
20230927,172600,1977052940,6180,6180,6180,6180,0
20230927,172500,1977052940,6180,6180,6180,6180,0
20230927,172400,1977052940,6180,6180,6180,6180,0
20230927,172300,1977052940,6180,6180,6180,6180,0
20230927,172200,1977052940,6180,6180,6180,6180,0
20230927,172100,1977052940,6180,6180,6180,6180,0
20230927,172000,1977052940,6180,6180,6180,6180,0
20230927,171900,1977052940,6180,6180,6180,6180,0
20230927,171800,1977052940,6180,6180,6180,6180,0
20230927,171700,1977052940,6180,6180,6180,6180,0
20230927,171600,1977052940,6180,6180,6180,6180,11380
20230927,171500,1977052940,6180,6180,6180,6180,0
20230927,171400,1977052940,6180,6180,6180,6180,0
20230927,171300,1977052940,6180,6180,6180,6180,0
20230927,171200,1977052940,6180,6180,6180,6180,0
20230927,171100,1977052940,6180,6180,6180,6180,0
20230927,171000,1977052940,6180,6180,6180,6180,0
20230927,170900,1977052940,6180,6180,6180,6180,0
20230927,170800,1977052940,6180,6180,6180,6180,0
20230927,170700,1977052940,6180,6180,6180,6180,0
20230927,170600,1977052940,6180,6180,6180,6180,0
20230927,170500,1977052940,6180,6180,6180,6180,0
20230927,170400,1977052940,6180,6180,6180,6180,0
20230927,170300,1977052940,6180,6180,6180,6180,0
20230927,170200,1977052940,6180,6180,6180,6180,0
20230927,170100,1977052940,6180,6180,6180,6180,0
20230927,170000,1977052940,6180,6180,6180,6180,0
20230927,165900,1977052940,6180,6180,6180,6180,0
20230927,165800,1977052940,6180,6180,6180,6180,0
20230927,165700,1977052940,6180,6180,6180,6180,0
20230927,165600,1977052940,6180,6180,6180,6180,0
20230927,165500,1977052940,6180,6180,6180,6180,0
20230927,165400,1977052940,6180,6180,6180,6180,0
20230927,165300,1977052940,6180,6180,6180,6180,0
20230927,165200,1977052940,6180,6180,6180,6180,0
20230927,165100,1977052940,6180,6180,6180,6180,0
20230927,165000,1977052940,6180,6180,6180,6180,0
20230927,164900,1977052940,6180,6180,6180,6180,0
20230927,164800,1977052940,6180,6180,6180,6180,0
20230927,164700,1977052940,6180,6180,6180,6180,0
20230927,164600,1977052940,6180,6180,6180,6180,11380
20230927,164500,1977052940,6180,6180,6180,6180,0
20230927,164400,1977052940,6180,6180,6180,6180,0
20230927,164300,1977052940,6180,6180,6180,6180,0
20230927,164200,1977052940,6180,6180,6180,6180,0
20230927,164100,1977052940,6180,6180,6180,6180,0
20230927,164000,1977052940,6180,6180,6180,6180,0
20230927,163900,1977052940,6180,6180,6180,6180,0
20230927,163800,1977052940,6180,6180,6180,6180,0
20230927,163700,1977052940,6180,6180,6180,6180,0
20230927,163600,1977052940,6180,6180,6180,6180,0
20230927,163500,1977052940,6180,6180,6180,6180,0
20230927,163400,1977052940,6180,6180,6180,6180,0
20230927,163300,1977052940,6180,6180,6180,6180,0
20230927,163200,1977052940,6180,6180,6180,6180,0
20230927,163100,1977052940,6180,6180,6180,6180,0
20230927,163000,1977052940,6180,6180,6180,6180,0
20230927,162900,1977052940,6180,6180,6180,6180,0
20230927,162800,1977052940,6180,6180,6180,6180,0
20230927,162700,1977052940,6180,6180,6180,6180,0
20230927,162600,1977052940,6180,6180,6180,6180,0
20230927,162500,1977052940,6180,6180,6180,6180,0
20230927,162400,1977052940,6180,6180,6180,6180,0
20230927,162300,1977052940,6180,6180,6180,6180,0
20230927,162200,1977052940,6180,6180,6180,6180,0
20230927,162100,1977052940,6180,6180,6180,6180,0
20230927,162000,1977052940,6180,6180,6180,6180,0
20230927,161900,1977052940,6180,6180,6180,6180,0
20230927,161800,1977052940,6180,6180,6180,6180,0
20230927,161700,1977052940,6180,6180,6180,6180,0
20230927,161600,1977052940,6180,6180,6180,6180,11380
20230927,161500,1977052940,6180,6180,6180,6180,0
20230927,161400,1977052940,6180,6180,6180,6180,0
20230927,161300,1977052940,6180,6180,6180,6180,0
20230927,161200,1977052940,6180,6180,6180,6180,0
20230927,161100,1977052940,6180,6180,6180,6180,0
20230927,161000,1977052940,6180,6180,6180,6180,0
20230927,160900,1977052940,6180,6180,6180,6180,0
20230927,160800,1977052940,6180,6180,6180,6180,0
20230927,160700,1977052940,6180,6180,6180,6180,0
20230927,160600,1977052940,6180,6180,6180,6180,0
20230927,160500,1977052940,6180,6180,6180,6180,0
20230927,160400,1977052940,6180,6180,6180,6180,0
20230927,160300,1977052940,6180,6180,6180,6180,0
20230927,160200,1977052940,6180,6180,6180,6180,0
20230927,160100,1977052940,6180,6180,6180,6180,0
20230927,160000,1977052940,6180,6180,6180,6180,0
20230927,155900,1977052940,6180,6180,6180,6180,0
20230927,155800,1977052940,6180,6180,6180,6180,0
20230927,155700,1977052940,6180,6180,6180,6180,0
20230927,155600,1977052940,6180,6180,6180,6180,0
20230927,155500,1977052940,6180,6180,6180,6180,0
20230927,155400,1977052940,6180,6180,6180,6180,0
20230927,155300,1977052940,6180,6180,6180,6180,0
20230927,155200,1977052940,6180,6180,6180,6180,0
20230927,155100,1977052940,6180,6180,6180,6180,0
20230927,155000,1977052940,6180,6180,6180,6180,0
20230927,154900,1977052940,6180,6180,6180,6180,0
20230927,154800,1977052940,6180,6180,6180,6180,0
20230927,154700,1977052940,6180,6180,6180,6180,0
20230927,154600,1977052940,6180,6180,6180,6180,11380
20230927,154500,1977052940,6180,6180,6180,6180,0
20230927,154400,1977052940,6180,6180,6180,6180,0
20230927,154300,1977052940,6180,6180,6180,6180,0
20230927,154200,1977052940,6180,6180,6180,6180,0
20230927,154100,1977052940,6180,6180,6180,6180,0
20230927,154000,1977052940,6180,6180,6180,6180,0
20230927,153900,1977052940,6180,6180,6180,6180,0
20230927,153800,1977052940,6180,6180,6180,6180,0
20230927,153700,1977052940,6180,6180,6180,6180,0
20230927,153600,1977052940,6180,6180,6180,6180,0
20230927,153500,1977052940,6180,6180,6180,6180,0
20230927,153400,1977052940,6180,6180,6180,6180,0
20230927,153300,1977052940,6180,6180,6180,6180,0
20230927,153200,1977052940,6180,6180,6180,6180,0
20230927,153100,1977052940,6180,6180,6180,6180,0
20230927,153000,1977052940,6180,6180,6180,6180,11380
20230927,152900,1906724540,6250,6250,6250,6250,0
20230927,152800,1906724540,6250,6250,6250,6250,0
20230927,152700,1906724540,6250,6250,6250,6250,0
20230927,152600,1906724540,6250,6250,6250,6250,0
20230927,152500,1906724540,6250,6250,6250,6250,0
20230927,152400,1906724540,6250,6250,6250,6250,0
20230927,152300,1906724540,6250,6250,6250,6250,0
20230927,152200,1906724540,6250,6250,6250,6250,0
20230927,152100,1906724540,6250,6250,6250,6250,0
20230927,152000,1906724540,6250,6250,6250,6250,0
20230927,151900,1906724540,6250,6240,6250,6240,59
20230927,151800,1906356320,6230,6250,6260,6230,410
20230927,151700,1903797810,6260,6250,6270,6240,140
20230927,151600,1902921570,6260,6280,6280,6250,65
20230927,151500,1902514160,6280,6270,6280,6270,2468
20230927,151400,1887034970,6270,6260,6270,6260,440
20230927,151300,1884276530,6260,6250,6260,6230,1784
20230927,151200,1873113160,6250,6240,6260,6240,1549
20230927,151100,1863432690,6250,6240,6250,6200,726
20230927,151000,1858908420,6240,6210,6240,6210,3838
20230927,150900,1835007230,6220,6200,6220,6200,34
20230927,150800,1834796350,6220,6210,6220,6190,676
20230927,150700,1830609830,6210,6220,6220,6200,1820
20230927,150600,1819325040,6220,6220,6220,6220,0
20230927,150500,1819325040,6220,6220,6220,6220,0
20230927,150400,1819325040,6220,6220,6220,6210,78
20230927,150300,1818840110,6210,6210,6230,6200,360
20230927,150200,1816603770,6230,6220,6230,6210,223
20230927,150100,1815216700,6230,6230,6230,6220,176
20230927,150000,1814120330,6230,6220,6230,6220,115
20230927,145900,1813404880,6230,6220,6230,6220,29
20230927,145800,1813224310,6230,6220,6230,6220,327
20230927,145700,1811190200,6220,6210,6220,6210,1571
20230927,145600,1801434190,6220,6220,6220,6210,196
20230927,145500,1800215930,6220,6210,6220,6210,479
20230927,145400,1797241290,6220,6220,6220,6220,340
20230927,145300,1795126490,6220,6220,6220,6220,415
20230927,145200,1792545190,6220,6220,6220,6220,64
20230927,145100,1792147110,6210,6210,6220,6210,1937
20230927,145000,1780105260,6200,6220,6220,6200,1026
20230927,144900,1773743370,6220,6210,6220,6210,470
20230927,144800,1770824520,6210,6180,6210,6180,623
20230927,144700,1766970920,6200,6200,6200,6190,1197
20230927,144600,1759560310,6210,6210,6210,6200,862
20230927,144500,1754213690,6200,6210,6210,6200,564
20230927,144400,1750714890,6220,6230,6230,6220,265
20230927,144300,1749066470,6230,6220,6230,6220,79
20230927,144200,1748574900,6230,6230,6230,6220,69
20230927,144100,1748145690,6220,6230,6230,6220,85
20230927,144000,1747616480,6230,6230,6230,6230,11
20230927,143900,1747547950,6230,6220,6230,6220,245
20230927,143800,1746023830,6230,6230,6230,6230,78
20230927,143700,1745537890,6230,6230,6230,6230,0
20230927,143600,1745537890,6230,6230,6230,6230,20
20230927,143500,1745413290,6230,6220,6230,6220,136
20230927,143400,1744567360,6220,6210,6220,6210,282
20230927,143300,1742813540,6220,6210,6220,6200,246
20230927,143200,1741287480,6210,6220,6220,6210,17
20230927,143100,1741181900,6220,6210,6220,6200,15
20230927,143000,1741088740,6220,6180,6220,6180,283
20230927,142900,1739331210,6200,6180,6200,6180,718
20230927,142800,1734885160,6200,6200,6200,6200,25
20230927,142700,1734730160,6200,6180,6200,6160,4069
20230927,142600,1709611810,6200,6180,6200,6180,1202
20230927,142500,1702183410,6200,6190,6200,6190,95
20230927,142400,1701595310,6170,6200,6200,6170,301
20230927,142300,1699738110,6170,6180,6210,6170,916
20230927,142200,1694086050,6220,6180,6220,6170,1227
20230927,142100,1686512500,6220,6220,6220,6220,6
20230927,142000,1686475180,6180,6190,6190,6180,3000
20230927,141900,1667934790,6220,6220,6220,6220,0
20230927,141800,1667934790,6220,6220,6220,6220,300
20230927,141700,1666068790,6220,6180,6220,6180,924
20230927,141600,1660358390,6220,6220,6220,6220,51
20230927,141500,1660041170,6220,6220,6220,6220,1
20230927,141400,1660034950,6180,6230,6230,6180,404
20230927,141300,1657537190,6190,6180,6230,6180,523
20230927,141200,1654304780,6230,6180,6230,6180,31
20230927,141100,1654112660,6230,6230,6230,6230,2
20230927,141000,1654100200,6180,6190,6230,6180,2019
20230927,140900,1641620050,6200,6200,6230,6200,34
20230927,140800,1641409220,6230,6230,6230,6200,4014
20230927,140700,1616516000,6230,6200,6230,6200,1044
20230927,140600,1610042950,6200,6180,6200,6180,803
20230927,140500,1605080350,6200,6180,6200,6170,6812
20230927,140400,1562868630,6170,6190,6200,6170,1291
20230927,140300,1554889100,6200,6190,6200,6180,2407
20230927,140200,1540013640,6200,6200,6200,6200,0
20230927,140100,1540013640,6200,6190,6200,6190,43
20230927,140000,1539747450,6200,6220,6220,6190,3705
20230927,135900,1516783250,6230,6230,6230,6230,6
20230927,135800,1516745870,6230,6220,6230,6220,21
20230927,135700,1516615240,6210,6210,6210,6210,7
20230927,135600,1516571770,6230,6230,6230,6190,472
20230927,135500,1513636150,6220,6230,6230,6220,46
20230927,135400,1513350000,6230,6220,6230,6180,1010
20230927,135300,1507099000,6230,6220,6230,6220,83
20230927,135200,1506582300,6230,6210,6230,6210,63
20230927,135100,1506190500,6230,6200,6230,6180,1001
20230927,135000,1500001660,6230,6210,6230,6200,283
20230927,134900,1498246810,6190,6210,6210,6190,122
20230927,134800,1497489390,6210,6210,6210,6210,169
20230927,134700,1496439900,6210,6190,6210,6190,149
20230927,134600,1495517570,6210,6210,6210,6210,0
20230927,134500,1495517570,6210,6230,6230,6190,233
20230927,134400,1494074380,6230,6230,6230,6190,615
20230927,134300,1490254910,6230,6230,6230,6230,305
20230927,134200,1488354760,6230,6230,6230,6230,3
20230927,134100,1488336070,6230,6200,6230,6200,27
20230927,134000,1488168460,6230,6230,6230,6200,726
20230927,133900,1483649780,6230,6220,6230,6190,1050
20230927,133800,1477141710,6210,6220,6220,6210,240
20230927,133700,1475649110,6230,6230,6230,6230,340
20230927,133600,1473530910,6230,6230,6230,6230,7
20230927,133500,1473487300,6230,6230,6230,6230,15
20230927,133400,1473393850,6230,6200,6230,6200,358
20230927,133300,1471172170,6200,6210,6220,6200,672
20230927,133200,1467003310,6220,6220,6220,6220,0
20230927,133100,1467003310,6220,6220,6220,6220,0
20230927,133000,1467003310,6220,6220,6220,6220,23
20230927,132900,1466860250,6230,6230,6230,6230,0
20230927,132800,1466860250,6230,6220,6230,6210,688
20230927,132700,1462582150,6230,6220,6230,6210,401
20230927,132600,1460091360,6220,6230,6230,6220,500
20230927,132500,1456978700,6240,6240,6240,6240,10
20230927,132400,1456916300,6240,6230,6240,6230,46
20230927,132300,1456629710,6240,6240,6240,6240,0
20230927,132200,1456629710,6240,6240,6240,6240,1
20230927,132100,1456623470,6230,6230,6230,6230,65
20230927,132000,1456218520,6240,6240,6240,6240,400
20230927,131900,1453722520,6240,6240,6240,6240,1
20230927,131800,1453716280,6240,6240,6240,6240,30
20230927,131700,1453529080,6240,6230,6240,6230,28
20230927,131600,1453354580,6240,6240,6240,6240,0
20230927,131500,1453354580,6240,6240,6240,6240,0
20230927,131400,1453354580,6240,6240,6240,6240,0
20230927,131300,1453354580,6240,6220,6240,6220,32
20230927,131200,1453155040,6240,6230,6240,6210,2250
20230927,131100,1439162330,6240,6230,6240,6230,46
20230927,131000,1438875740,6240,6240,6240,6240,0
20230927,130900,1438875740,6240,6240,6240,6240,160
20230927,130800,1437877340,6240,6240,6240,6240,10
20230927,130700,1437814940,6240,6240,6240,6240,31
20230927,130600,1437621500,6240,6230,6240,6230,3
20230927,130500,1437602800,6250,6250,6250,6250,1
20230927,130400,1437596550,6240,6240,6240,6240,65
20230927,130300,1437190950,6240,6230,6240,6230,5
20230927,130200,1437159790,6240,6240,6240,6220,5702
20230927,130100,1401693310,6220,6240,6240,6220,5
20230927,130000,1401662190,6210,6240,6240,6210,888
20230927,125900,1396147650,6210,6220,6220,6210,2243
20230927,125800,1382206220,6230,6230,6230,6230,0
20230927,125700,1382206220,6230,6230,6230,6210,884
20230927,125600,1376704900,6240,6240,6240,6240,641
20230927,125500,1372705060,6230,6230,6230,6230,122
20230927,125400,1371945000,6240,6250,6250,6240,175
20230927,125300,1370852850,6260,6260,6260,6260,201
20230927,125200,1369594590,6260,6260,6270,6260,171
20230927,125100,1368524110,6260,6250,6260,6250,288
20230927,125000,1366724100,6240,6240,6240,6240,127
20230927,124900,1365931620,6240,6240,6240,6240,0
20230927,124800,1365931620,6240,6230,6240,6230,13
20230927,124700,1365850620,6240,6240,6240,6230,180
20230927,124600,1364727940,6250,6250,6250,6240,227
20230927,124500,1363309340,6240,6240,6250,6240,32
20230927,124400,1363109650,6240,6240,6240,6240,142
20230927,124300,1362223570,6240,6220,6240,6220,3709
20230927,124200,1339113710,6230,6230,6230,6230,307
20230927,124100,1337201100,6230,6210,6230,6210,3995
20230927,124000,1312392130,6210,6210,6210,6210,168
20230927,123900,1311348850,6210,6200,6210,6200,835
20230927,123800,1306171230,6210,6210,6210,6210,220
20230927,123700,1304805030,6210,6210,6210,6210,1
20230927,123600,1304798820,6200,6230,6230,6200,518
20230927,123500,1301587020,6210,6210,6210,6210,568
20230927,123400,1298059740,6230,6230,6230,6230,0
20230927,123300,1298059740,6230,6230,6230,6230,0
20230927,123200,1298059740,6230,6230,6230,6230,0
20230927,123100,1298059740,6230,6230,6230,6220,38
20230927,123000,1297823330,6230,6230,6230,6230,0
20230927,122900,1297823330,6230,6230,6230,6230,0
20230927,122800,1297823330,6230,6230,6230,6230,0
20230927,122700,1297823330,6230,6220,6230,6220,101
20230927,122600,1297195100,6220,6220,6220,6220,450
20230927,122500,1294396100,6220,6220,6220,6220,0
20230927,122400,1294396100,6220,6210,6220,6210,160
20230927,122300,1293401080,6210,6210,6210,6210,0
20230927,122200,1293401080,6210,6210,6210,6210,62
20230927,122100,1293016060,6220,6210,6220,6210,114
20230927,122000,1292308100,6210,6200,6210,6200,32
20230927,121900,1292109690,6200,6200,6200,6200,0
20230927,121800,1292109690,6200,6200,6200,6160,5045
20230927,121700,1260962490,6210,6210,6210,6210,41
20230927,121600,1260707880,6210,6210,6220,6210,123
20230927,121500,1259944030,6230,6230,6230,6230,0
20230927,121400,1259944030,6230,6230,6230,6230,200
20230927,121300,1258698030,6230,6230,6230,6230,62
20230927,121200,1258311770,6230,6220,6230,6220,92
20230927,121100,1257739510,6230,6230,6230,6230,12
20230927,121000,1257664750,6220,6220,6220,6220,303
20230927,120900,1255780090,6230,6220,6230,6220,94
20230927,120800,1255195380,6220,6220,6220,6220,785
20230927,120700,1250312680,6220,6200,6220,6200,97
20230927,120600,1249710300,6210,6210,6210,6210,0
20230927,120500,1249710300,6210,6210,6210,6210,0
20230927,120400,1249710300,6210,6210,6210,6210,3
20230927,120300,1249691670,6210,6210,6210,6210,11
20230927,120200,1249623360,6190,6180,6210,6180,131
20230927,120100,1248812920,6180,6200,6200,6180,367
20230927,120000,1246538890,6220,6200,6220,6200,23
20230927,115900,1246396270,6200,6220,6220,6200,3
20230927,115800,1246377650,6200,6200,6200,6200,118
20230927,115700,1245646050,6200,6200,6200,6190,114
20230927,115600,1244939630,6200,6200,6200,6200,32
20230927,115500,1244741230,6230,6230,6230,6230,0
20230927,115400,1244741230,6230,6230,6230,6230,0
20230927,115300,1244741230,6230,6230,6230,6230,0
20230927,115200,1244741230,6230,6200,6230,6200,169
20230927,115100,1243693280,6200,6190,6200,6180,317
20230927,115000,1241731450,6190,6210,6210,6190,295
20230927,114900,1239901050,6230,6230,6230,6230,4
20230927,114800,1239876130,6230,6230,6230,6230,489
20230927,114700,1236829660,6210,6230,6230,6210,28
20230927,114600,1236655440,6230,6230,6230,6230,4
20230927,114500,1236630520,6230,6210,6230,6200,286
20230927,114400,1234857030,6230,6230,6230,6230,1
20230927,114300,1234850800,6200,6200,6200,6200,151
20230927,114200,1233914600,6200,6200,6200,6200,31
20230927,114100,1233722400,6200,6200,6200,6200,111
20230927,114000,1233034200,6180,6200,6230,6180,906
20230927,113900,1227426550,6230,6220,6230,6190,1865
20230927,113800,1215871750,6230,6220,6230,6220,2
20230927,113700,1215859300,6230,6200,6230,6200,1503
20230927,113600,1206540610,6230,6210,6230,6190,2139
20230927,113500,1193249370,6210,6200,6220,6200,1306
20230927,113400,1185149320,6200,6220,6230,6190,5357
20230927,113300,1151889770,6230,6240,6240,6230,663
20230927,113200,1147759200,6240,6240,6240,6230,203
20230927,113100,1146493480,6240,6240,6240,6240,0
20230927,113000,1146493480,6240,6260,6260,6230,1009
20230927,112900,1140197420,6250,6250,6250,6250,80
20230927,112800,1139697420,6260,6250,6260,6250,11
20230927,112700,1139628570,6260,6250,6260,6250,303
20230927,112600,1137734790,6270,6270,6270,6270,437
20230927,112500,1134994800,6270,6260,6270,6260,735
20230927,112400,1130386720,6260,6250,6260,6250,281
20230927,112300,1128627670,6270,6250,6270,6250,112
20230927,112200,1127927530,6260,6260,6260,6260,6
20230927,112100,1127889970,6270,6270,6270,6270,510
20230927,112000,1124692270,6270,6260,6270,6250,1420
20230927,111900,1115803100,6260,6260,6260,6260,40
20230927,111800,1115552700,6260,6250,6260,6250,200
20230927,111700,1114301090,6260,6240,6260,6240,1038
20230927,111600,1107820650,6240,6260,6260,6240,226
20230927,111500,1106410370,6250,6270,6270,6250,90
20230927,111400,1105847830,6270,6270,6270,6270,2
20230927,111300,1105835290,6250,6250,6270,6250,818
20230927,111200,1100722430,6270,6250,6270,6250,349
20230927,111100,1098541080,6270,6260,6270,6260,32
20230927,111000,1098340750,6270,6270,6270,6270,21
20230927,110900,1098209080,6270,6260,6270,6260,512
20230927,110800,1095003710,6270,6270,6280,6250,664
20230927,110700,1090841780,6290,6290,6290,6290,157
20230927,110600,1089854250,6270,6290,6290,6270,322
20230927,110500,1087828970,6280,6290,6290,6270,1145
20230927,110400,1080626990,6290,6290,6290,6290,2627
20230927,110300,1064103160,6280,6290,6290,6280,4
20230927,110200,1064078010,6290,6270,6290,6270,1050
20230927,110100,1057480800,6280,6280,6280,6280,79
20230927,110000,1056984680,6280,6280,6280,6270,1611
20230927,105900,1046870920,6280,6270,6280,6260,290
20230927,105800,1045052670,6270,6260,6270,6260,41
20230927,105700,1044795940,6280,6270,6280,6250,161
20230927,105600,1043786370,6270,6270,6270,6250,159
20230927,105500,1042790950,6280,6280,6290,6260,97
20230927,105400,1042182300,6280,6280,6290,6250,1718
20230927,105300,1031394340,6280,6250,6280,6250,1501
20230927,105200,1021985970,6270,6250,6270,6250,3425
20230927,105100,1000577700,6250,6240,6250,6240,414
20230927,105000,997994320,6250,6240,6250,6240,34
20230927,104900,997781850,6250,6250,6250,6250,41
20230927,104800,997525600,6250,6250,6250,6250,73
20230927,104700,997069350,6240,6230,6250,6230,931
20230927,104600,991268690,6220,6230,6230,6220,160
20230927,104500,990273140,6230,6230,6230,6230,20
20230927,104400,990148540,6220,6220,6230,6220,691
20230927,104300,985849420,6220,6250,6250,6220,3396
20230927,104200,964659400,6260,6260,6260,6260,10
20230927,104100,964596800,6270,6260,6270,6260,82
20230927,104000,964083470,6260,6250,6260,6240,680
20230927,103900,959833630,6250,6250,6250,6240,523
20230927,103800,956564920,6240,6240,6240,6240,97
20230927,103700,955959640,6240,6220,6250,6210,743
20230927,103600,951335230,6240,6240,6240,6230,138
20230927,103500,950474430,6220,6250,6270,6220,1760
20230927,103400,939504420,6250,6260,6270,6250,385
20230927,103300,937096660,6270,6260,6270,6260,75
20230927,103200,936626860,6260,6270,6280,6260,1366
20230927,103100,928051620,6260,6270,6270,6260,241
20230927,103000,926542460,6280,6270,6280,6270,1642
20230927,102900,916240840,6260,6260,6260,6250,689
20230927,102800,911929060,6260,6240,6260,6240,134
20230927,102700,911090460,6260,6250,6260,6240,141
20230927,102600,910209900,6260,6260,6260,6240,184
20230927,102500,909059780,6260,6250,6260,6240,233
20230927,102400,907603600,6250,6270,6280,6250,793
20230927,102300,902632600,6270,6270,6270,6270,1080
20230927,102200,895861000,6270,6260,6270,6250,391
20230927,102100,893413770,6260,6230,6260,6220,2001
20230927,102000,880911480,6240,6250,6260,6220,1012
20230927,101900,874601730,6260,6260,6260,6240,689
20230927,101800,870294490,6260,6220,6270,6220,5125
20230927,101700,838275060,6210,6220,6230,6210,306
20230927,101600,836371370,6220,6210,6220,6210,54
20230927,101500,836035990,6220,6230,6230,6210,142
20230927,101400,835152930,6230,6210,6230,6210,324
20230927,101300,833139110,6210,6210,6210,6200,338
20230927,101200,831043390,6200,6220,6220,6200,347
20230927,101100,828889600,6220,6210,6220,6210,151
20230927,101000,827951740,6220,6210,6230,6210,288
20230927,100900,826161530,6210,6230,6230,6210,362
20230927,100800,823908960,6230,6190,6230,6190,15036
20230927,100700,730677640,6190,6180,6190,6160,1383
20230927,100600,722137530,6180,6180,6190,6180,342
20230927,100500,720023460,6200,6200,6200,6180,147
20230927,100400,719114700,6180,6190,6200,6180,1645
20230927,100300,708918240,6190,6190,6200,6190,287
20230927,100200,707141340,6190,6190,6190,6190,581
20230927,100100,703544950,6170,6190,6190,6170,142
20230927,100000,702667590,6190,6160,6190,6160,45
20230927,095900,702390040,6160,6180,6190,6160,780
20230927,095800,697571430,6180,6160,6180,6160,683
20230927,095700,693363490,6160,6170,6180,6160,899
20230927,095600,687816680,6190,6190,6190,6190,8
20230927,095500,687767160,6190,6190,6190,6190,263
20230927,095400,686139190,6190,6170,6190,6170,389
20230927,095300,683739040,6190,6190,6190,6170,161
20230927,095200,682742830,6190,6180,6190,6180,160
20230927,095100,681753800,6190,6170,6190,6160,232
20230927,095000,680324390,6190,6190,6190,6160,198
20230927,094900,679101180,6190,6190,6190,6190,303
20230927,094800,677225610,6190,6200,6200,6190,252
20230927,094700,675665710,6150,6180,6190,6150,2145
20230927,094600,662434670,6180,6180,6190,6180,47
20230927,094500,662144020,6190,6190,6200,6170,489
20230927,094400,659120960,6190,6190,6190,6180,921
20230927,094300,653428970,6190,6200,6200,6190,1285
20230927,094200,645464930,6200,6200,6200,6180,3206
20230927,094100,625590720,6200,6190,6200,6180,473
20230927,094000,622662150,6200,6200,6200,6190,110
20230927,093900,621981170,6200,6200,6200,6180,38
20230927,093800,621745640,6170,6170,6200,6160,676
20230927,093700,617573780,6190,6220,6220,6180,2966
20230927,093600,599189540,6220,6190,6220,6180,1658
20230927,093500,588901560,6190,6190,6190,6170,283
20230927,093400,587150370,6180,6160,6180,6160,10158
20230927,093300,524376200,6170,6190,6190,6170,405
20230927,093200,521874310,6210,6180,6210,6180,2814
20230927,093100,504440800,6150,6130,6180,6130,4282
20230927,093000,478062370,6130,6130,6130,6130,1001
20230927,092900,471926240,6120,6130,6130,6120,193
20230927,092800,470745070,6140,6100,6140,6100,1848
20230927,092700,459425510,6100,6100,6100,6100,30
20230927,092600,459242510,6090,6090,6100,6060,504
20230927,092500,456169600,6060,6100,6100,6060,98
20230927,092400,455575280,6100,6080,6100,6060,201
20230927,092300,454355500,6100,6100,6100,6060,6447
20230927,092200,415076150,6100,6120,6130,6100,5698
20230927,092100,380311530,6120,6130,6130,6120,186
20230927,092000,379173060,6120,6130,6130,6120,509
20230927,091900,376055220,6130,6100,6130,6090,1993
20230927,091800,363860170,6100,6110,6120,6100,1439
20230927,091700,355080880,6120,6120,6120,6110,612
20230927,091600,351339210,6120,6100,6120,6100,1534
20230927,091500,341954590,6100,6100,6110,6080,1584
20230927,091400,332307100,6090,6060,6090,6060,1897
20230927,091300,320781810,6060,6050,6060,6000,2926
20230927,091200,303204310,6050,6070,6070,6000,720
20230927,091100,298879650,6050,6030,6060,6030,593
20230927,091000,295287910,6000,6030,6040,6000,4561
20230927,090900,267911010,6070,6080,6080,6030,133
20230927,090800,267103900,6080,6080,6080,6010,1111
20230927,090700,260394490,6080,6030,6080,6010,5808
20230927,090600,225441940,6020,6090,6100,6010,2108
20230927,090500,212710980,6090,6100,6100,6060,580
20230927,090400,209182670,6110,6050,6110,6030,3207
20230927,090300,189755780,6010,6030,6050,6010,1276
20230927,090200,182064410,6030,5990,6030,5960,5083
20230927,090100,151640240,5990,6020,6050,5970,4355
20230927,090000,125562060,6020,6000,6120,6000,20900