KissMeData/151860/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,200700,6129253410,12360,12360,12360,12360,21162
20230927,200600,6129253410,12360,12360,12360,12360,0
20230927,200500,6129253410,12360,12360,12360,12360,0
20230927,200400,6129253410,12360,12360,12360,12360,0
20230927,200300,6129253410,12360,12360,12360,12360,0
20230927,200200,6129253410,12360,12360,12360,12360,0
20230927,200100,6129253410,12360,12360,12360,12360,0
20230927,200000,6129253410,12360,12360,12360,12360,0
20230927,195900,6129253410,12360,12360,12360,12360,0
20230927,195800,6129253410,12360,12360,12360,12360,0
20230927,195700,6129253410,12360,12360,12360,12360,0
20230927,195600,6129253410,12360,12360,12360,12360,0
20230927,195500,6129253410,12360,12360,12360,12360,0
20230927,195400,6129253410,12360,12360,12360,12360,0
20230927,195300,6129253410,12360,12360,12360,12360,0
20230927,195200,6129253410,12360,12360,12360,12360,0
20230927,195100,6129253410,12360,12360,12360,12360,0
20230927,195000,6129253410,12360,12360,12360,12360,0
20230927,194900,6129253410,12360,12360,12360,12360,0
20230927,194800,6129253410,12360,12360,12360,12360,0
20230927,194700,6129253410,12360,12360,12360,12360,0
20230927,194600,6129253410,12360,12360,12360,12360,0
20230927,194500,6129253410,12360,12360,12360,12360,0
20230927,194400,6129253410,12360,12360,12360,12360,0
20230927,194300,6129253410,12360,12360,12360,12360,0
20230927,194200,6129253410,12360,12360,12360,12360,0
20230927,194100,6129253410,12360,12360,12360,12360,0
20230927,194000,6129253410,12360,12360,12360,12360,0
20230927,193900,6129253410,12360,12360,12360,12360,0
20230927,193800,6129253410,12360,12360,12360,12360,0
20230927,193700,6129253410,12360,12360,12360,12360,21162
20230927,193600,6129253410,12360,12360,12360,12360,0
20230927,193500,6129253410,12360,12360,12360,12360,0
20230927,193400,6129253410,12360,12360,12360,12360,0
20230927,193300,6129253410,12360,12360,12360,12360,0
20230927,193200,6129253410,12360,12360,12360,12360,0
20230927,193100,6129253410,12360,12360,12360,12360,0
20230927,193000,6129253410,12360,12360,12360,12360,0
20230927,192900,6129253410,12360,12360,12360,12360,0
20230927,192800,6129253410,12360,12360,12360,12360,0
20230927,192700,6129253410,12360,12360,12360,12360,0
20230927,192600,6129253410,12360,12360,12360,12360,0
20230927,192500,6129253410,12360,12360,12360,12360,0
20230927,192400,6129253410,12360,12360,12360,12360,0
20230927,192300,6129253410,12360,12360,12360,12360,0
20230927,192200,6129253410,12360,12360,12360,12360,0
20230927,192100,6129253410,12360,12360,12360,12360,0
20230927,192000,6129253410,12360,12360,12360,12360,0
20230927,191900,6129253410,12360,12360,12360,12360,0
20230927,191800,6129253410,12360,12360,12360,12360,0
20230927,191700,6129253410,12360,12360,12360,12360,0
20230927,191600,6129253410,12360,12360,12360,12360,0
20230927,191500,6129253410,12360,12360,12360,12360,0
20230927,191400,6129253410,12360,12360,12360,12360,0
20230927,191300,6129253410,12360,12360,12360,12360,0
20230927,191200,6129253410,12360,12360,12360,12360,0
20230927,191100,6129253410,12360,12360,12360,12360,0
20230927,191000,6129253410,12360,12360,12360,12360,0
20230927,190900,6129253410,12360,12360,12360,12360,0
20230927,190800,6129253410,12360,12360,12360,12360,0
20230927,190700,6129253410,12360,12360,12360,12360,21162
20230927,190600,6129253410,12360,12360,12360,12360,0
20230927,190500,6129253410,12360,12360,12360,12360,0
20230927,190400,6129253410,12360,12360,12360,12360,0
20230927,190300,6129253410,12360,12360,12360,12360,0
20230927,190200,6129253410,12360,12360,12360,12360,0
20230927,190100,6129253410,12360,12360,12360,12360,0
20230927,190000,6129253410,12360,12360,12360,12360,0
20230927,185900,6129253410,12360,12360,12360,12360,0
20230927,185800,6129253410,12360,12360,12360,12360,0
20230927,185700,6129253410,12360,12360,12360,12360,0
20230927,185600,6129253410,12360,12360,12360,12360,0
20230927,185500,6129253410,12360,12360,12360,12360,0
20230927,185400,6129253410,12360,12360,12360,12360,0
20230927,185300,6129253410,12360,12360,12360,12360,0
20230927,185200,6129253410,12360,12360,12360,12360,0
20230927,185100,6129253410,12360,12360,12360,12360,0
20230927,185000,6129253410,12360,12360,12360,12360,0
20230927,184900,6129253410,12360,12360,12360,12360,0
20230927,184800,6129253410,12360,12360,12360,12360,0
20230927,184700,6129253410,12360,12360,12360,12360,0
20230927,184600,6129253410,12360,12360,12360,12360,0
20230927,184500,6129253410,12360,12360,12360,12360,0
20230927,184400,6129253410,12360,12360,12360,12360,0
20230927,184300,6129253410,12360,12360,12360,12360,0
20230927,184200,6129253410,12360,12360,12360,12360,0
20230927,184100,6129253410,12360,12360,12360,12360,0
20230927,184000,6129253410,12360,12360,12360,12360,0
20230927,183900,6129253410,12360,12360,12360,12360,0
20230927,183800,6129253410,12360,12360,12360,12360,0
20230927,183700,6129253410,12360,12360,12360,12360,21162
20230927,183600,6129253410,12360,12360,12360,12360,0
20230927,183500,6129253410,12360,12360,12360,12360,0
20230927,183400,6129253410,12360,12360,12360,12360,0
20230927,183300,6129253410,12360,12360,12360,12360,0
20230927,183200,6129253410,12360,12360,12360,12360,0
20230927,183100,6129253410,12360,12360,12360,12360,0
20230927,183000,6129253410,12360,12360,12360,12360,0
20230927,182900,6129253410,12360,12360,12360,12360,0
20230927,182800,6129253410,12360,12360,12360,12360,0
20230927,182700,6129253410,12360,12360,12360,12360,0
20230927,182600,6129253410,12360,12360,12360,12360,0
20230927,182500,6129253410,12360,12360,12360,12360,0
20230927,182400,6129253410,12360,12360,12360,12360,0
20230927,182300,6129253410,12360,12360,12360,12360,0
20230927,182200,6129253410,12360,12360,12360,12360,0
20230927,182100,6129253410,12360,12360,12360,12360,0
20230927,182000,6129253410,12360,12360,12360,12360,0
20230927,181900,6129253410,12360,12360,12360,12360,0
20230927,181800,6129253410,12360,12360,12360,12360,0
20230927,181700,6129253410,12360,12360,12360,12360,0
20230927,181600,6129253410,12360,12360,12360,12360,0
20230927,181500,6129253410,12360,12360,12360,12360,0
20230927,181400,6129253410,12360,12360,12360,12360,0
20230927,181300,6129253410,12360,12360,12360,12360,0
20230927,181200,6129253410,12360,12360,12360,12360,0
20230927,181100,6129253410,12360,12360,12360,12360,0
20230927,181000,6129253410,12360,12360,12360,12360,0
20230927,180900,6129253410,12360,12360,12360,12360,0
20230927,180800,6129253410,12360,12360,12360,12360,0
20230927,180700,6129253410,12360,12360,12360,12360,21162
20230927,180600,6129253410,12360,12360,12360,12360,0
20230927,180500,6129253410,12360,12360,12360,12360,0
20230927,180400,6129253410,12360,12360,12360,12360,0
20230927,180300,6129253410,12360,12360,12360,12360,0
20230927,180200,6129253410,12360,12360,12360,12360,0
20230927,180100,6129253410,12360,12360,12360,12360,0
20230927,180000,6129253410,12360,12360,12360,12360,0
20230927,175900,6129253410,12360,12360,12360,12360,0
20230927,175800,6129253410,12360,12360,12360,12360,0
20230927,175700,6129253410,12360,12360,12360,12360,0
20230927,175600,6129253410,12360,12360,12360,12360,0
20230927,175500,6129253410,12360,12360,12360,12360,0
20230927,175400,6129253410,12360,12360,12360,12360,0
20230927,175300,6129253410,12360,12360,12360,12360,0
20230927,175200,6129253410,12360,12360,12360,12360,0
20230927,175100,6129253410,12360,12360,12360,12360,0
20230927,175000,6129253410,12360,12360,12360,12360,0
20230927,174900,6129253410,12360,12360,12360,12360,0
20230927,174800,6129253410,12360,12360,12360,12360,0
20230927,174700,6129253410,12360,12360,12360,12360,0
20230927,174600,6129253410,12360,12360,12360,12360,0
20230927,174500,6129253410,12360,12360,12360,12360,0
20230927,174400,6129253410,12360,12360,12360,12360,0
20230927,174300,6129253410,12360,12360,12360,12360,0
20230927,174200,6129253410,12360,12360,12360,12360,0
20230927,174100,6129253410,12360,12360,12360,12360,0
20230927,174000,6129253410,12360,12360,12360,12360,0
20230927,173900,6129253410,12360,12360,12360,12360,0
20230927,173800,6129253410,12360,12360,12360,12360,0
20230927,173700,6129253410,12360,12360,12360,12360,21162
20230927,173600,6129253410,12360,12360,12360,12360,0
20230927,173500,6129253410,12360,12360,12360,12360,0
20230927,173400,6129253410,12360,12360,12360,12360,0
20230927,173300,6129253410,12360,12360,12360,12360,0
20230927,173200,6129253410,12360,12360,12360,12360,0
20230927,173100,6129253410,12360,12360,12360,12360,0
20230927,173000,6129253410,12360,12360,12360,12360,0
20230927,172900,6129253410,12360,12360,12360,12360,0
20230927,172800,6129253410,12360,12360,12360,12360,0
20230927,172700,6129253410,12360,12360,12360,12360,0
20230927,172600,6129253410,12360,12360,12360,12360,0
20230927,172500,6129253410,12360,12360,12360,12360,0
20230927,172400,6129253410,12360,12360,12360,12360,0
20230927,172300,6129253410,12360,12360,12360,12360,0
20230927,172200,6129253410,12360,12360,12360,12360,0
20230927,172100,6129253410,12360,12360,12360,12360,0
20230927,172000,6129253410,12360,12360,12360,12360,0
20230927,171900,6129253410,12360,12360,12360,12360,0
20230927,171800,6129253410,12360,12360,12360,12360,0
20230927,171700,6129253410,12360,12360,12360,12360,0
20230927,171600,6129253410,12360,12360,12360,12360,0
20230927,171500,6129253410,12360,12360,12360,12360,0
20230927,171400,6129253410,12360,12360,12360,12360,0
20230927,171300,6129253410,12360,12360,12360,12360,0
20230927,171200,6129253410,12360,12360,12360,12360,0
20230927,171100,6129253410,12360,12360,12360,12360,0
20230927,171000,6129253410,12360,12360,12360,12360,0
20230927,170900,6129253410,12360,12360,12360,12360,0
20230927,170800,6129253410,12360,12360,12360,12360,0
20230927,170700,6129253410,12360,12360,12360,12360,21162
20230927,170600,6129253410,12360,12360,12360,12360,0
20230927,170500,6129253410,12360,12360,12360,12360,0
20230927,170400,6129253410,12360,12360,12360,12360,0
20230927,170300,6129253410,12360,12360,12360,12360,0
20230927,170200,6129253410,12360,12360,12360,12360,0
20230927,170100,6129253410,12360,12360,12360,12360,0
20230927,170000,6129253410,12360,12360,12360,12360,0
20230927,165900,6129253410,12360,12360,12360,12360,0
20230927,165800,6129253410,12360,12360,12360,12360,0
20230927,165700,6129253410,12360,12360,12360,12360,0
20230927,165600,6129253410,12360,12360,12360,12360,0
20230927,165500,6129253410,12360,12360,12360,12360,0
20230927,165400,6129253410,12360,12360,12360,12360,0
20230927,165300,6129253410,12360,12360,12360,12360,0
20230927,165200,6129253410,12360,12360,12360,12360,0
20230927,165100,6129253410,12360,12360,12360,12360,0
20230927,165000,6129253410,12360,12360,12360,12360,0
20230927,164900,6129253410,12360,12360,12360,12360,0
20230927,164800,6129253410,12360,12360,12360,12360,0
20230927,164700,6129253410,12360,12360,12360,12360,0
20230927,164600,6129253410,12360,12360,12360,12360,0
20230927,164500,6129253410,12360,12360,12360,12360,0
20230927,164400,6129253410,12360,12360,12360,12360,0
20230927,164300,6129253410,12360,12360,12360,12360,0
20230927,164200,6129253410,12360,12360,12360,12360,0
20230927,164100,6129253410,12360,12360,12360,12360,0
20230927,164000,6129253410,12360,12360,12360,12360,0
20230927,163900,6129253410,12360,12360,12360,12360,0
20230927,163800,6129253410,12360,12360,12360,12360,0
20230927,163700,6129253410,12360,12360,12360,12360,21162
20230927,163600,6129253410,12360,12360,12360,12360,0
20230927,163500,6129253410,12360,12360,12360,12360,0
20230927,163400,6129253410,12360,12360,12360,12360,0
20230927,163300,6129253410,12360,12360,12360,12360,0
20230927,163200,6129253410,12360,12360,12360,12360,0
20230927,163100,6129253410,12360,12360,12360,12360,0
20230927,163000,6129253410,12360,12360,12360,12360,0
20230927,162900,6129253410,12360,12360,12360,12360,0
20230927,162800,6129253410,12360,12360,12360,12360,0
20230927,162700,6129253410,12360,12360,12360,12360,0
20230927,162600,6129253410,12360,12360,12360,12360,0
20230927,162500,6129253410,12360,12360,12360,12360,0
20230927,162400,6129253410,12360,12360,12360,12360,0
20230927,162300,6129253410,12360,12360,12360,12360,0
20230927,162200,6129253410,12360,12360,12360,12360,0
20230927,162100,6129253410,12360,12360,12360,12360,0
20230927,162000,6129253410,12360,12360,12360,12360,0
20230927,161900,6129253410,12360,12360,12360,12360,0
20230927,161800,6129253410,12360,12360,12360,12360,0
20230927,161700,6129253410,12360,12360,12360,12360,0
20230927,161600,6129253410,12360,12360,12360,12360,0
20230927,161500,6129253410,12360,12360,12360,12360,0
20230927,161400,6129253410,12360,12360,12360,12360,0
20230927,161300,6129253410,12360,12360,12360,12360,0
20230927,161200,6129253410,12360,12360,12360,12360,0
20230927,161100,6129253410,12360,12360,12360,12360,0
20230927,161000,6129253410,12360,12360,12360,12360,0
20230927,160900,6129253410,12360,12360,12360,12360,0
20230927,160800,6129253410,12360,12360,12360,12360,0
20230927,160700,6129253410,12360,12360,12360,12360,21162
20230927,160600,6129253410,12360,12360,12360,12360,0
20230927,160500,6129253410,12360,12360,12360,12360,0
20230927,160400,6129253410,12360,12360,12360,12360,0
20230927,160300,6129253410,12360,12360,12360,12360,0
20230927,160200,6129253410,12360,12360,12360,12360,0
20230927,160100,6129253410,12360,12360,12360,12360,0
20230927,160000,6129253410,12360,12360,12360,12360,0
20230927,155900,6129253410,12360,12360,12360,12360,0
20230927,155800,6129253410,12360,12360,12360,12360,0
20230927,155700,6129253410,12360,12360,12360,12360,0
20230927,155600,6129253410,12360,12360,12360,12360,0
20230927,155500,6129253410,12360,12360,12360,12360,0
20230927,155400,6129253410,12360,12360,12360,12360,0
20230927,155300,6129253410,12360,12360,12360,12360,0
20230927,155200,6129253410,12360,12360,12360,12360,0
20230927,155100,6129253410,12360,12360,12360,12360,0
20230927,155000,6129253410,12360,12360,12360,12360,0
20230927,154900,6129253410,12360,12360,12360,12360,0
20230927,154800,6129253410,12360,12360,12360,12360,0
20230927,154700,6129253410,12360,12360,12360,12360,0
20230927,154600,6129253410,12360,12360,12360,12360,0
20230927,154500,6129253410,12360,12360,12360,12360,0
20230927,154400,6129253410,12360,12360,12360,12360,0
20230927,154300,6129253410,12360,12360,12360,12360,0
20230927,154200,6129253410,12360,12360,12360,12360,0
20230927,154100,6129253410,12360,12360,12360,12360,0
20230927,154000,6129253410,12360,12360,12360,12360,0
20230927,153900,6129253410,12360,12360,12360,12360,0
20230927,153800,6129253410,12360,12360,12360,12360,0
20230927,153700,6129253410,12360,12360,12360,12360,21162
20230927,153600,6129253410,12360,12360,12360,12360,0
20230927,153500,6129253410,12360,12360,12360,12360,0
20230927,153400,6129253410,12360,12360,12360,12360,0
20230927,153300,6129253410,12360,12360,12360,12360,0
20230927,153200,6129253410,12360,12360,12360,12360,0
20230927,153100,6129253410,12360,12360,12360,12360,0
20230927,153000,6129253410,12360,12360,12360,12360,21162
20230927,152900,5867691090,12380,12380,12380,12380,0
20230927,152800,5867691090,12380,12380,12380,12380,0
20230927,152700,5867691090,12380,12380,12380,12380,0
20230927,152600,5867691090,12380,12380,12380,12380,0
20230927,152500,5867691090,12380,12380,12380,12380,0
20230927,152400,5867691090,12380,12380,12380,12380,0
20230927,152300,5867691090,12380,12380,12380,12380,0
20230927,152200,5867691090,12380,12380,12380,12380,0
20230927,152100,5867691090,12380,12380,12380,12380,0
20230927,152000,5867691090,12380,12380,12380,12380,0
20230927,151900,5867691090,12380,12320,12390,12320,5021
20230927,151800,5805636740,12360,12350,12360,12320,4602
20230927,151700,5748854560,12350,12380,12380,12330,2388
20230927,151600,5719378910,12390,12370,12390,12340,885
20230927,151500,5708442090,12370,12370,12390,12370,1238
20230927,151400,5693126930,12370,12370,12390,12370,640
20230927,151300,5685205150,12370,12400,12400,12370,728
20230927,151200,5676184620,12380,12370,12380,12360,2401
20230927,151100,5646489690,12370,12410,12410,12370,1894
20230927,151000,5623044080,12400,12410,12420,12400,1245
20230927,150900,5607597140,12420,12390,12450,12390,11351
20230927,150800,5466581730,12390,12390,12390,12380,1114
20230927,150700,5452780960,12390,12340,12390,12340,2478
20230927,150600,5422121040,12340,12350,12350,12340,2023
20230927,150500,5397155830,12340,12350,12360,12340,1699
20230927,150400,5376171040,12350,12360,12360,12350,1500
20230927,150300,5357645990,12360,12350,12360,12350,1166
20230927,150200,5343242190,12360,12360,12360,12350,2130
20230927,150100,5316915680,12360,12360,12360,12360,781
20230927,150000,5307262520,12360,12370,12370,12360,186
20230927,145900,5304963430,12370,12370,12380,12370,627
20230927,145800,5297206900,12370,12380,12380,12370,591
20230927,145700,5289890620,12380,12360,12380,12360,387
20230927,145600,5285102300,12360,12360,12360,12350,1404
20230927,145500,5267759440,12360,12360,12360,12350,222
20230927,145400,5265015820,12360,12350,12360,12340,1374
20230927,145300,5248045770,12350,12350,12360,12350,1032
20230927,145200,5235300510,12350,12350,12360,12350,995
20230927,145100,5223012250,12350,12330,12350,12330,847
20230927,145000,5212565870,12340,12340,12350,12330,403
20230927,144900,5207592960,12340,12350,12350,12340,1387
20230927,144800,5190472330,12360,12370,12370,12360,896
20230927,144700,5179395270,12360,12360,12370,12350,2790
20230927,144600,5144929380,12360,12370,12370,12360,1402
20230927,144500,5127593850,12370,12340,12380,12340,335
20230927,144400,5123452740,12340,12380,12380,12340,1971
20230927,144300,5099091190,12380,12410,12410,12380,712
20230927,144200,5090265320,12410,12420,12430,12400,884
20230927,144100,5079282280,12430,12410,12430,12400,1415
20230927,144000,5061705260,12420,12420,12420,12400,451
20230927,143900,5056111570,12420,12450,12450,12410,10262
20230927,143800,4928635690,12450,12440,12450,12420,763
20230927,143700,4919145560,12440,12420,12440,12420,1403
20230927,143600,4901712830,12430,12430,12430,12430,590
20230927,143500,4894379130,12420,12410,12420,12410,1613
20230927,143400,4874349800,12410,12390,12410,12390,154
20230927,143300,4872441480,12390,12410,12420,12390,3021
20230927,143200,4834973810,12420,12420,12430,12410,402
20230927,143100,4829983080,12420,12410,12430,12400,3362
20230927,143000,4788238180,12420,12440,12440,12420,1062
20230927,142900,4775040390,12430,12410,12430,12410,458
20230927,142800,4769350430,12420,12400,12420,12400,321
20230927,142700,4765368620,12400,12390,12400,12390,133
20230927,142600,4763720740,12400,12380,12400,12380,2645
20230927,142500,4730952620,12380,12380,12380,12380,1
20230927,142400,4730940240,12370,12370,12370,12370,899
20230927,142300,4719819610,12360,12350,12360,12350,1463
20230927,142200,4701737360,12350,12350,12350,12350,481
20230927,142100,4695797010,12350,12350,12360,12350,1764
20230927,142000,4674010780,12360,12360,12370,12350,375
20230927,141900,4669377060,12370,12370,12370,12370,703
20230927,141800,4660680950,12380,12370,12380,12370,200
20230927,141700,4658206450,12380,12380,12390,12380,233
20230927,141600,4655321900,12380,12380,12390,12380,218
20230927,141500,4652622800,12380,12390,12390,12380,459
20230927,141400,4646939020,12390,12370,12390,12370,411
20230927,141300,4641854870,12370,12350,12370,12340,1128
20230927,141200,4627922680,12350,12360,12360,12350,266
20230927,141100,4624637500,12340,12360,12370,12330,8981
20230927,141000,4513823310,12370,12350,12370,12350,935
20230927,140900,4502275460,12350,12400,12400,12350,6248
20230927,140800,4424975260,12400,12400,12400,12400,128
20230927,140700,4423388060,12400,12410,12410,12400,209
20230927,140600,4420796450,12410,12420,12420,12410,493
20230927,140500,4414675160,12420,12390,12430,12390,2124
20230927,140400,4388337910,12390,12380,12390,12380,968
20230927,140300,4376352230,12380,12380,12390,12380,949
20230927,140200,4364601990,12380,12410,12410,12380,1260
20230927,140100,4348988000,12400,12400,12400,12400,409
20230927,140000,4343916400,12400,12360,12400,12360,52
20230927,135900,4343272780,12350,12370,12370,12350,276
20230927,135800,4339863130,12380,12410,12410,12350,474
20230927,135700,4334003070,12370,12400,12410,12370,1522
20230927,135600,4315159660,12410,12410,12410,12410,2
20230927,135500,4315134840,12410,12400,12420,12390,1358
20230927,135400,4298283000,12410,12420,12420,12380,1377
20230927,135300,4281214340,12410,12410,12430,12410,840
20230927,135200,4270783140,12420,12410,12420,12410,525
20230927,135100,4264263680,12410,12400,12420,12380,530
20230927,135000,4257686850,12430,12440,12440,12400,1830
20230927,134900,4234965570,12450,12440,12450,12430,2539
20230927,134800,4203372770,12460,12440,12460,12420,3709
20230927,134700,4157229310,12450,12440,12470,12440,2400
20230927,134600,4127341150,12450,12460,12460,12410,4185
20230927,134500,4075283070,12460,12340,12470,12340,7052
20230927,134400,3987678360,12340,12340,12340,12330,1633
20230927,134300,3967531200,12340,12340,12350,12330,1117
20230927,134200,3953747430,12340,12340,12350,12320,1004
20230927,134100,3941362190,12340,12340,12360,12330,2397
20230927,134000,3911773150,12310,12250,12340,12250,7811
20230927,133900,3815717700,12240,12240,12250,12240,140
20230927,133800,3814004050,12240,12240,12240,12240,119
20230927,133700,3812547490,12240,12230,12250,12230,748
20230927,133600,3803389280,12240,12240,12240,12230,162
20230927,133500,3801407900,12230,12230,12240,12230,318
20230927,133400,3797516350,12240,12240,12240,12240,952
20230927,133300,3785863870,12240,12220,12240,12210,259
20230927,133200,3782699620,12220,12240,12240,12220,708
20230927,133100,3774042630,12240,12250,12250,12240,390
20230927,133000,3769267630,12250,12240,12250,12240,40
20230927,132900,3768778020,12250,12240,12250,12240,501
20230927,132800,3762645770,12240,12240,12240,12240,450
20230927,132700,3757137770,12240,12240,12250,12230,611
20230927,132600,3749660210,12240,12240,12240,12240,592
20230927,132500,3742414130,12240,12230,12240,12220,48
20230927,132400,3741827110,12240,12240,12240,12240,187
20230927,132300,3739538230,12240,12230,12240,12230,237
20230927,132200,3736639700,12230,12240,12240,12230,521
20230927,132100,3730267660,12240,12230,12240,12230,2
20230927,132000,3730243190,12240,12230,12240,12230,66
20230927,131900,3729436000,12230,12230,12240,12230,2864
20230927,131800,3694398580,12230,12220,12230,12220,860
20230927,131700,3683886670,12220,12220,12220,12210,1433
20230927,131600,3666380450,12210,12210,12210,12210,205
20230927,131500,3663877400,12210,12210,12210,12210,381
20230927,131400,3659225390,12210,12210,12220,12210,278
20230927,131300,3655830960,12220,12210,12220,12210,10
20230927,131200,3655708840,12220,12210,12220,12210,8
20230927,131100,3655611150,12200,12210,12210,12190,8
20230927,131000,3655513560,12190,12190,12190,12190,298
20230927,130900,3651880940,12150,12190,12190,12150,376
20230927,130800,3647306640,12190,12170,12220,12170,1638
20230927,130700,3627340620,12180,12220,12220,12180,1460
20230927,130600,3609544960,12220,12190,12220,12190,1142
20230927,130500,3595611640,12190,12180,12190,12180,290
20230927,130400,3592076580,12180,12210,12210,12160,2551
20230927,130300,3561031260,12230,12220,12230,12120,5274
20230927,130200,3496972830,12220,12200,12220,12200,237
20230927,130100,3494077800,12210,12210,12220,12120,1272
20230927,130000,3478595620,12220,12230,12230,12110,5396
20230927,125900,3412964830,12230,12220,12230,12210,787
20230927,125800,3403347700,12220,12220,12220,12210,406
20230927,125700,3398387390,12220,12200,12220,12200,817
20230927,125600,3388414060,12190,12160,12210,12160,5152
20230927,125500,3325645740,12160,12140,12160,12140,2789
20230927,125400,3291766510,12140,12130,12140,12120,442
20230927,125300,3286405570,12130,12110,12130,12110,1323
20230927,125200,3270377580,12110,12130,12130,12110,1023
20230927,125100,3257989030,12120,12120,12120,12110,433
20230927,125000,3252742070,12100,12110,12110,12100,1085
20230927,124900,3239603880,12110,12100,12110,12100,11
20230927,124800,3239470770,12100,12070,12100,12070,2011
20230927,124700,3215162780,12080,12100,12110,12000,11773
20230927,124600,3073521750,12100,12120,12130,12010,11014
20230927,124500,2940947400,12120,12110,12120,12100,1606
20230927,124400,2921501810,12140,12100,12140,12020,10957
20230927,124300,2789540520,12120,12140,12160,12040,7292
20230927,124200,2701418400,12160,12120,12170,12030,7941
20230927,124100,2605407550,12120,12130,12130,12120,559
20230927,124000,2598631970,12130,12130,12140,12130,352
20230927,123900,2594360840,12130,12140,12140,12130,683
20230927,123800,2586073380,12130,12140,12140,12130,240
20230927,123700,2583161980,12140,12140,12140,12130,845
20230927,123600,2572911100,12140,12120,12140,12120,728
20230927,123500,2564080670,12130,12080,12140,12050,5337
20230927,123400,2499704930,12060,12150,12170,12060,5185
20230927,123300,2436892840,12170,12160,12170,12140,629
20230927,123200,2429243900,12150,12160,12160,12150,454
20230927,123100,2423726630,12160,12160,12160,12150,330
20230927,123000,2419714270,12160,12220,12220,12050,9141
20230927,122900,2309169600,12220,12220,12220,12190,1329
20230927,122800,2292946050,12210,12200,12210,12200,107
20230927,122700,2291639770,12190,12190,12200,12190,17
20230927,122600,2291432490,12190,12140,12210,12140,398
20230927,122500,2286577150,12140,12200,12210,12140,1143
20230927,122400,2272656560,12210,12210,12210,12210,34
20230927,122300,2272241420,12210,12220,12220,12210,327
20230927,122200,2268246380,12230,12190,12230,12190,959
20230927,122100,2256547070,12190,12190,12190,12180,83
20230927,122000,2255535810,12190,12180,12190,12180,56
20230927,121900,2254853720,12190,12190,12190,12180,22
20230927,121800,2254585560,12100,12170,12170,12100,5090
20230927,121700,2192862740,12200,12200,12200,12170,297
20230927,121600,2189247620,12200,12200,12200,12200,243
20230927,121500,2186283020,12200,12200,12210,12150,5132
20230927,121400,2123844400,12210,12220,12220,12210,256
20230927,121300,2120718630,12210,12210,12210,12200,59
20230927,121200,2119998740,12210,12210,12220,12200,897
20230927,121100,2109049740,12220,12220,12220,12220,8
20230927,121000,2108951980,12230,12230,12230,12230,0
20230927,120900,2108951980,12230,12230,12230,12230,158
20230927,120800,2107019640,12220,12190,12220,12190,779
20230927,120700,2097523600,12190,12200,12200,12190,1502
20230927,120600,2079209630,12230,12230,12230,12230,0
20230927,120500,2079209630,12230,12230,12230,12230,4
20230927,120400,2079160710,12230,12230,12230,12200,193
20230927,120300,2076806020,12200,12230,12230,12200,559
20230927,120200,2069982400,12230,12220,12230,12220,323
20230927,120100,2066035330,12210,12220,12220,12210,201
20230927,120000,2063580940,12230,12230,12230,12230,0
20230927,115900,2063580940,12230,12230,12230,12230,1
20230927,115800,2063568710,12210,12210,12210,12210,93
20230927,115700,2062433180,12210,12210,12210,12210,9
20230927,115600,2062323290,12200,12200,12200,12190,1013
20230927,115500,2049970850,12190,12200,12200,12190,259
20230927,115400,2046812550,12210,12210,12210,12210,138
20230927,115300,2045127570,12210,12210,12210,12200,926
20230927,115200,2033830250,12210,12210,12210,12190,785
20230927,115100,2024246400,12190,12200,12200,12190,8
20230927,115000,2024148870,12190,12200,12200,12190,227
20230927,114900,2021381000,12210,12220,12220,12210,768
20230927,114800,2012001350,12220,12230,12230,12220,206
20230927,114700,2009483970,12220,12230,12230,12220,269
20230927,114600,2006194200,12240,12230,12240,12230,202
20230927,114500,2003723730,12230,12230,12240,12230,114
20230927,114400,2002329500,12230,12230,12230,12230,146
20230927,114300,2000543920,12230,12210,12230,12170,71
20230927,114200,1999676610,12210,12210,12210,12170,390
20230927,114100,1994928880,12170,12170,12170,12170,79
20230927,114000,1993967450,12170,12200,12220,12170,717
20230927,113900,1985223850,12200,12190,12200,12190,198
20230927,113800,1982809310,12190,12190,12190,12190,271
20230927,113700,1979505820,12190,12180,12190,12170,123
20230927,113600,1978008760,12180,12170,12180,12170,184
20230927,113500,1975768230,12170,12170,12170,12170,305
20230927,113400,1972056380,12180,12180,12180,12180,330
20230927,113300,1968036980,12180,12190,12190,12180,201
20230927,113200,1965587690,12180,12180,12180,12180,817
20230927,113100,1955636630,12180,12170,12180,12160,836
20230927,113000,1945467150,12170,12170,12170,12170,138
20230927,112900,1943787690,12160,12160,12170,12160,403
20230927,112800,1938887090,12150,12150,12150,12150,395
20230927,112700,1934087840,12150,12160,12160,12150,436
20230927,112600,1928790340,12170,12180,12180,12150,565
20230927,112500,1921923080,12180,12180,12180,12150,350
20230927,112400,1917663470,12180,12140,12180,12130,1105
20230927,112300,1904249240,12180,12180,12180,12140,544
20230927,112200,1897636540,12170,12180,12180,12170,229
20230927,112100,1894849090,12180,12180,12180,12170,104
20230927,112000,1893582410,12180,12200,12200,12170,73
20230927,111900,1892693250,12210,12230,12230,12210,313
20230927,111800,1888866430,12230,12180,12230,12180,674
20230927,111700,1880635780,12230,12150,12230,12150,122
20230927,111600,1879153400,12150,12140,12150,12140,1030
20230927,111500,1866649080,12150,12170,12170,12140,2572
20230927,111400,1835387860,12160,12160,12160,12160,8
20230927,111300,1835290580,12160,12190,12190,12160,2328
20230927,111200,1806953070,12200,12200,12200,12200,7
20230927,111100,1806867670,12200,12200,12240,12180,396
20230927,111000,1802039640,12240,12200,12240,12200,1067
20230927,110900,1789022200,12200,12190,12200,12180,108
20230927,110800,1787706010,12190,12190,12200,12190,486
20230927,110700,1781781660,12190,12200,12200,12160,1117
20230927,110600,1768173660,12200,12200,12200,12200,1
20230927,110500,1768161460,12200,12190,12200,12190,677
20230927,110400,1759908820,12200,12220,12220,12190,518
20230927,110300,1753582960,12220,12230,12230,12220,232
20230927,110200,1750746600,12240,12230,12240,12230,119
20230927,110100,1749291040,12240,12240,12250,12240,466
20230927,110000,1743587170,12240,12240,12250,12240,497
20230927,105900,1737503300,12240,12240,12250,12240,734
20230927,105800,1728518680,12250,12240,12250,12240,496
20230927,105700,1722443490,12250,12230,12250,12230,548
20230927,105600,1715736520,12230,12230,12230,12230,14
20230927,105500,1715565300,12210,12230,12240,12210,477
20230927,105400,1709734670,12230,12190,12230,12190,385
20230927,105300,1705033670,12190,12170,12190,12170,1791
20230927,105200,1683219410,12170,12180,12180,12170,671
20230927,105100,1675048150,12190,12180,12190,12180,457
20230927,105000,1669477880,12190,12190,12190,12190,7
20230927,104900,1669392550,12190,12200,12200,12180,494
20230927,104800,1663368780,12200,12220,12220,12200,615
20230927,104700,1655864200,12220,12240,12240,12220,588
20230927,104600,1648675210,12240,12240,12240,12230,261
20230927,104500,1645482790,12230,12240,12240,12230,122
20230927,104400,1643989680,12220,12240,12240,12220,202
20230927,104300,1641517220,12240,12240,12240,12240,1
20230927,104200,1641504980,12250,12250,12250,12230,594
20230927,104100,1634234560,12250,12250,12250,12230,106
20230927,104000,1632937640,12250,12240,12250,12240,28
20230927,103900,1632594780,12240,12240,12250,12240,288
20230927,103800,1629069650,12250,12250,12250,12240,25
20230927,103700,1628763600,12250,12200,12260,12200,59
20230927,103600,1628043370,12200,12260,12260,12200,893
20230927,103500,1617119140,12260,12260,12260,12260,5
20230927,103400,1617057840,12260,12240,12260,12240,294
20230927,103300,1613456270,12240,12230,12240,12230,105
20230927,103200,1612172070,12240,12250,12250,12240,170
20230927,103100,1610091260,12240,12250,12250,12240,203
20230927,103000,1607605780,12250,12250,12250,12250,200
20230927,102900,1605155780,12250,12250,12250,12250,149
20230927,102800,1603330530,12200,12190,12250,12190,956
20230927,102700,1591643320,12230,12230,12230,12230,161
20230927,102600,1589674290,12230,12230,12230,12220,225
20230927,102500,1586923960,12230,12230,12230,12150,5470
20230927,102400,1520317130,12230,12210,12230,12210,783
20230927,102300,1510748230,12190,12210,12210,12190,15
20230927,102200,1510565300,12210,12210,12210,12210,5
20230927,102100,1510504250,12180,12180,12190,12180,927
20230927,102000,1499209270,12190,12180,12190,12180,132
20230927,101900,1497600690,12190,12220,12220,12190,101
20230927,101800,1496368960,12220,12180,12220,12180,301
20230927,101700,1492702740,12230,12230,12230,12230,0
20230927,101600,1492702740,12230,12180,12230,12180,3421
20230927,101500,1450943960,12180,12190,12200,12180,358
20230927,101400,1446578990,12180,12160,12180,12160,565
20230927,101300,1439707530,12180,12160,12180,12160,191
20230927,101200,1437383570,12160,12150,12160,12150,111
20230927,101100,1436034910,12170,12170,12170,12110,3702
20230927,101000,1391138880,12180,12180,12180,12140,274
20230927,100900,1387806940,12130,12180,12180,12130,533
20230927,100800,1381341250,12120,12150,12190,12110,2216
20230927,100700,1354451420,12150,12170,12220,12150,788
20230927,100600,1344857950,12230,12190,12230,12170,1651
20230927,100500,1324723290,12190,12200,12200,12190,195
20230927,100400,1322345160,12200,12190,12200,12180,205
20230927,100300,1319848200,12190,12180,12190,12180,143
20230927,100200,1318105460,12200,12200,12200,12200,130
20230927,100100,1316519460,12200,12170,12200,12140,5091
20230927,100000,1254657580,12240,12250,12250,12170,703
20230927,095900,1246101710,12180,12260,12260,12170,795
20230927,095800,1236407870,12190,12190,12260,12190,880
20230927,095700,1225675220,12190,12200,12200,12190,240
20230927,095600,1222747520,12200,12210,12210,12200,895
20230927,095500,1211828010,12210,12210,12210,12210,4
20230927,095400,1211779170,12200,12220,12260,12200,1911
20230927,095300,1188450080,12220,12220,12220,12220,30
20230927,095200,1188083480,12210,12250,12260,12210,2924
20230927,095100,1152333930,12270,12260,12270,12250,375
20230927,095000,1147733700,12250,12250,12250,12250,40
20230927,094900,1147243700,12250,12260,12260,12240,801
20230927,094800,1137429970,12260,12230,12260,12230,119
20230927,094700,1135974150,12260,12260,12260,12260,98
20230927,094600,1134772670,12260,12260,12260,12260,40
20230927,094500,1134282270,12260,12260,12270,12220,2362
20230927,094400,1105367000,12270,12270,12270,12270,140
20230927,094300,1103649200,12280,12280,12280,12260,455
20230927,094200,1098070800,12260,12260,12280,12260,646
20230927,094100,1090147900,12260,12270,12270,12250,495
20230927,094000,1084074750,12270,12280,12280,12270,612
20230927,093900,1076565500,12270,12270,12280,12270,203
20230927,093800,1074073670,12270,12240,12270,12240,1239
20230927,093700,1058885250,12240,12240,12250,12240,708
20230927,093600,1050218310,12240,12230,12240,12230,470
20230927,093500,1044466370,12230,12250,12250,12220,653
20230927,093400,1036476570,12260,12220,12260,12220,1072
20230927,093300,1023352950,12230,12190,12230,12160,467
20230927,093200,1017659740,12190,12180,12190,12160,2015
20230927,093100,993121380,12180,12150,12180,12150,666
20230927,093000,985022800,12140,12150,12150,12110,1831
20230927,092900,962810340,12150,12190,12190,12150,1865
20230927,092800,940109770,12190,12180,12190,12180,815
20230927,092700,930174970,12180,12180,12190,12180,1695
20230927,092600,909529670,12180,12180,12220,12180,517
20230927,092500,903228530,12190,12190,12230,12180,537
20230927,092400,896683280,12180,12220,12240,12180,2087
20230927,092300,871216110,12220,12220,12220,12190,416
20230927,092200,866138530,12240,12230,12240,12220,479
20230927,092100,860280270,12220,12200,12220,12160,1529
20230927,092000,841637090,12200,12170,12230,12170,1010
20230927,091900,829322260,12170,12160,12170,12140,908
20230927,091800,818292550,12170,12230,12240,12060,4673
20230927,091700,761548180,12250,12250,12250,12210,2884
20230927,091600,726267830,12250,12260,12260,12240,2410
20230927,091500,696750700,12260,12230,12260,12230,815
20230927,091400,686775670,12230,12220,12240,12220,674
20230927,091300,678538230,12210,12250,12250,12210,749
20230927,091200,669384640,12210,12210,12260,12210,641
20230927,091100,661542990,12210,12260,12270,12210,2264
20230927,091000,633847970,12270,12250,12280,12230,1187
20230927,090900,619311440,12260,12220,12290,12200,2356
20230927,090800,590494760,12210,12210,12270,12200,1499
20230927,090700,572183840,12160,12170,12200,12160,4946
20230927,090600,511902100,12170,12190,12200,12110,2142
20230927,090500,485858420,12150,12190,12210,12150,3300
20230927,090400,445679690,12190,12110,12190,12090,2414
20230927,090300,416409340,12100,12040,12100,12010,8139
20230927,090200,318467500,12050,12060,12060,12030,3338
20230927,090100,278291860,12030,12130,12130,12010,12832
20230927,090000,123753120,12100,12100,12130,12080,10230