KissMeData/010100/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185000,5063748940,6370,6370,6370,6370,18790
20230927,184900,5063748940,6370,6370,6370,6370,0
20230927,184800,5063748940,6370,6370,6370,6370,0
20230927,184700,5063748940,6370,6370,6370,6370,0
20230927,184600,5063748940,6370,6370,6370,6370,0
20230927,184500,5063748940,6370,6370,6370,6370,0
20230927,184400,5063748940,6370,6370,6370,6370,0
20230927,184300,5063748940,6370,6370,6370,6370,0
20230927,184200,5063748940,6370,6370,6370,6370,0
20230927,184100,5063748940,6370,6370,6370,6370,0
20230927,184000,5063748940,6370,6370,6370,6370,0
20230927,183900,5063748940,6370,6370,6370,6370,0
20230927,183800,5063748940,6370,6370,6370,6370,0
20230927,183700,5063748940,6370,6370,6370,6370,0
20230927,183600,5063748940,6370,6370,6370,6370,0
20230927,183500,5063748940,6370,6370,6370,6370,0
20230927,183400,5063748940,6370,6370,6370,6370,0
20230927,183300,5063748940,6370,6370,6370,6370,0
20230927,183200,5063748940,6370,6370,6370,6370,0
20230927,183100,5063748940,6370,6370,6370,6370,0
20230927,183000,5063748940,6370,6370,6370,6370,0
20230927,182900,5063748940,6370,6370,6370,6370,0
20230927,182800,5063748940,6370,6370,6370,6370,0
20230927,182700,5063748940,6370,6370,6370,6370,0
20230927,182600,5063748940,6370,6370,6370,6370,0
20230927,182500,5063748940,6370,6370,6370,6370,0
20230927,182400,5063748940,6370,6370,6370,6370,0
20230927,182300,5063748940,6370,6370,6370,6370,0
20230927,182200,5063748940,6370,6370,6370,6370,0
20230927,182100,5063748940,6370,6370,6370,6370,0
20230927,182000,5063748940,6370,6370,6370,6370,18790
20230927,181900,5063748940,6370,6370,6370,6370,0
20230927,181800,5063748940,6370,6370,6370,6370,0
20230927,181700,5063748940,6370,6370,6370,6370,0
20230927,181600,5063748940,6370,6370,6370,6370,0
20230927,181500,5063748940,6370,6370,6370,6370,0
20230927,181400,5063748940,6370,6370,6370,6370,0
20230927,181300,5063748940,6370,6370,6370,6370,0
20230927,181200,5063748940,6370,6370,6370,6370,0
20230927,181100,5063748940,6370,6370,6370,6370,0
20230927,181000,5063748940,6370,6370,6370,6370,0
20230927,180900,5063748940,6370,6370,6370,6370,0
20230927,180800,5063748940,6370,6370,6370,6370,0
20230927,180700,5063748940,6370,6370,6370,6370,0
20230927,180600,5063748940,6370,6370,6370,6370,0
20230927,180500,5063748940,6370,6370,6370,6370,0
20230927,180400,5063748940,6370,6370,6370,6370,0
20230927,180300,5063748940,6370,6370,6370,6370,0
20230927,180200,5063748940,6370,6370,6370,6370,0
20230927,180100,5063748940,6370,6370,6370,6370,0
20230927,180000,5063748940,6370,6370,6370,6370,0
20230927,175900,5063748940,6370,6370,6370,6370,0
20230927,175800,5063748940,6370,6370,6370,6370,0
20230927,175700,5063748940,6370,6370,6370,6370,0
20230927,175600,5063748940,6370,6370,6370,6370,0
20230927,175500,5063748940,6370,6370,6370,6370,0
20230927,175400,5063748940,6370,6370,6370,6370,0
20230927,175300,5063748940,6370,6370,6370,6370,0
20230927,175200,5063748940,6370,6370,6370,6370,0
20230927,175100,5063748940,6370,6370,6370,6370,0
20230927,175000,5063748940,6370,6370,6370,6370,18790
20230927,174900,5063748940,6370,6370,6370,6370,0
20230927,174800,5063748940,6370,6370,6370,6370,0
20230927,174700,5063748940,6370,6370,6370,6370,0
20230927,174600,5063748940,6370,6370,6370,6370,0
20230927,174500,5063748940,6370,6370,6370,6370,0
20230927,174400,5063748940,6370,6370,6370,6370,0
20230927,174300,5063748940,6370,6370,6370,6370,0
20230927,174200,5063748940,6370,6370,6370,6370,0
20230927,174100,5063748940,6370,6370,6370,6370,0
20230927,174000,5063748940,6370,6370,6370,6370,0
20230927,173900,5063748940,6370,6370,6370,6370,0
20230927,173800,5063748940,6370,6370,6370,6370,0
20230927,173700,5063748940,6370,6370,6370,6370,0
20230927,173600,5063748940,6370,6370,6370,6370,0
20230927,173500,5063748940,6370,6370,6370,6370,0
20230927,173400,5063748940,6370,6370,6370,6370,0
20230927,173300,5063748940,6370,6370,6370,6370,0
20230927,173200,5063748940,6370,6370,6370,6370,0
20230927,173100,5063748940,6370,6370,6370,6370,0
20230927,173000,5063748940,6370,6370,6370,6370,0
20230927,172900,5063748940,6370,6370,6370,6370,0
20230927,172800,5063748940,6370,6370,6370,6370,0
20230927,172700,5063748940,6370,6370,6370,6370,0
20230927,172600,5063748940,6370,6370,6370,6370,0
20230927,172500,5063748940,6370,6370,6370,6370,0
20230927,172400,5063748940,6370,6370,6370,6370,0
20230927,172300,5063748940,6370,6370,6370,6370,0
20230927,172200,5063748940,6370,6370,6370,6370,0
20230927,172100,5063748940,6370,6370,6370,6370,0
20230927,172000,5063748940,6370,6370,6370,6370,18790
20230927,171900,5063748940,6370,6370,6370,6370,0
20230927,171800,5063748940,6370,6370,6370,6370,0
20230927,171700,5063748940,6370,6370,6370,6370,0
20230927,171600,5063748940,6370,6370,6370,6370,0
20230927,171500,5063748940,6370,6370,6370,6370,0
20230927,171400,5063748940,6370,6370,6370,6370,0
20230927,171300,5063748940,6370,6370,6370,6370,0
20230927,171200,5063748940,6370,6370,6370,6370,0
20230927,171100,5063748940,6370,6370,6370,6370,0
20230927,171000,5063748940,6370,6370,6370,6370,0
20230927,170900,5063748940,6370,6370,6370,6370,0
20230927,170800,5063748940,6370,6370,6370,6370,0
20230927,170700,5063748940,6370,6370,6370,6370,0
20230927,170600,5063748940,6370,6370,6370,6370,0
20230927,170500,5063748940,6370,6370,6370,6370,0
20230927,170400,5063748940,6370,6370,6370,6370,0
20230927,170300,5063748940,6370,6370,6370,6370,0
20230927,170200,5063748940,6370,6370,6370,6370,0
20230927,170100,5063748940,6370,6370,6370,6370,0
20230927,170000,5063748940,6370,6370,6370,6370,0
20230927,165900,5063748940,6370,6370,6370,6370,0
20230927,165800,5063748940,6370,6370,6370,6370,0
20230927,165700,5063748940,6370,6370,6370,6370,0
20230927,165600,5063748940,6370,6370,6370,6370,0
20230927,165500,5063748940,6370,6370,6370,6370,0
20230927,165400,5063748940,6370,6370,6370,6370,0
20230927,165300,5063748940,6370,6370,6370,6370,0
20230927,165200,5063748940,6370,6370,6370,6370,0
20230927,165100,5063748940,6370,6370,6370,6370,0
20230927,165000,5063748940,6370,6370,6370,6370,18790
20230927,164900,5063748940,6370,6370,6370,6370,0
20230927,164800,5063748940,6370,6370,6370,6370,0
20230927,164700,5063748940,6370,6370,6370,6370,0
20230927,164600,5063748940,6370,6370,6370,6370,0
20230927,164500,5063748940,6370,6370,6370,6370,0
20230927,164400,5063748940,6370,6370,6370,6370,0
20230927,164300,5063748940,6370,6370,6370,6370,0
20230927,164200,5063748940,6370,6370,6370,6370,0
20230927,164100,5063748940,6370,6370,6370,6370,0
20230927,164000,5063748940,6370,6370,6370,6370,0
20230927,163900,5063748940,6370,6370,6370,6370,0
20230927,163800,5063748940,6370,6370,6370,6370,0
20230927,163700,5063748940,6370,6370,6370,6370,0
20230927,163600,5063748940,6370,6370,6370,6370,0
20230927,163500,5063748940,6370,6370,6370,6370,0
20230927,163400,5063748940,6370,6370,6370,6370,0
20230927,163300,5063748940,6370,6370,6370,6370,0
20230927,163200,5063748940,6370,6370,6370,6370,0
20230927,163100,5063748940,6370,6370,6370,6370,0
20230927,163000,5063748940,6370,6370,6370,6370,0
20230927,162900,5063748940,6370,6370,6370,6370,0
20230927,162800,5063748940,6370,6370,6370,6370,0
20230927,162700,5063748940,6370,6370,6370,6370,0
20230927,162600,5063748940,6370,6370,6370,6370,0
20230927,162500,5063748940,6370,6370,6370,6370,0
20230927,162400,5063748940,6370,6370,6370,6370,0
20230927,162300,5063748940,6370,6370,6370,6370,0
20230927,162200,5063748940,6370,6370,6370,6370,0
20230927,162100,5063748940,6370,6370,6370,6370,0
20230927,162000,5063748940,6370,6370,6370,6370,18790
20230927,161900,5063748940,6370,6370,6370,6370,0
20230927,161800,5063748940,6370,6370,6370,6370,0
20230927,161700,5063748940,6370,6370,6370,6370,0
20230927,161600,5063748940,6370,6370,6370,6370,0
20230927,161500,5063748940,6370,6370,6370,6370,0
20230927,161400,5063748940,6370,6370,6370,6370,0
20230927,161300,5063748940,6370,6370,6370,6370,0
20230927,161200,5063748940,6370,6370,6370,6370,0
20230927,161100,5063748940,6370,6370,6370,6370,0
20230927,161000,5063748940,6370,6370,6370,6370,0
20230927,160900,5063748940,6370,6370,6370,6370,0
20230927,160800,5063748940,6370,6370,6370,6370,0
20230927,160700,5063748940,6370,6370,6370,6370,0
20230927,160600,5063748940,6370,6370,6370,6370,0
20230927,160500,5063748940,6370,6370,6370,6370,0
20230927,160400,5063748940,6370,6370,6370,6370,0
20230927,160300,5063748940,6370,6370,6370,6370,0
20230927,160200,5063748940,6370,6370,6370,6370,0
20230927,160100,5063748940,6370,6370,6370,6370,0
20230927,160000,5063748940,6370,6370,6370,6370,0
20230927,155900,5063748940,6370,6370,6370,6370,0
20230927,155800,5063748940,6370,6370,6370,6370,0
20230927,155700,5063748940,6370,6370,6370,6370,0
20230927,155600,5063748940,6370,6370,6370,6370,0
20230927,155500,5063748940,6370,6370,6370,6370,0
20230927,155400,5063748940,6370,6370,6370,6370,0
20230927,155300,5063748940,6370,6370,6370,6370,0
20230927,155200,5063748940,6370,6370,6370,6370,0
20230927,155100,5063748940,6370,6370,6370,6370,0
20230927,155000,5063748940,6370,6370,6370,6370,18790
20230927,154900,5063748940,6370,6370,6370,6370,0
20230927,154800,5063748940,6370,6370,6370,6370,0
20230927,154700,5063748940,6370,6370,6370,6370,0
20230927,154600,5063748940,6370,6370,6370,6370,0
20230927,154500,5063748940,6370,6370,6370,6370,0
20230927,154400,5063748940,6370,6370,6370,6370,0
20230927,154300,5063748940,6370,6370,6370,6370,0
20230927,154200,5063748940,6370,6370,6370,6370,0
20230927,154100,5063748940,6370,6370,6370,6370,0
20230927,154000,5063748940,6370,6370,6370,6370,0
20230927,153900,5063748940,6370,6370,6370,6370,0
20230927,153800,5063748940,6370,6370,6370,6370,0
20230927,153700,5063748940,6370,6370,6370,6370,0
20230927,153600,5063748940,6370,6370,6370,6370,0
20230927,153500,5063748940,6370,6370,6370,6370,0
20230927,153400,5063748940,6370,6370,6370,6370,0
20230927,153300,5063748940,6370,6370,6370,6370,0
20230927,153200,5063748940,6370,6370,6370,6370,0
20230927,153100,5063748940,6370,6370,6370,6370,0
20230927,153000,5063748940,6370,6370,6370,6370,18790
20230927,152900,4944056640,6250,6250,6250,6250,0
20230927,152800,4944056640,6250,6250,6250,6250,0
20230927,152700,4944056640,6250,6250,6250,6250,0
20230927,152600,4944056640,6250,6250,6250,6250,0
20230927,152500,4944056640,6250,6250,6250,6250,0
20230927,152400,4944056640,6250,6250,6250,6250,0
20230927,152300,4944056640,6250,6250,6250,6250,0
20230927,152200,4944056640,6250,6250,6250,6250,0
20230927,152100,4944056640,6250,6250,6250,6250,0
20230927,152000,4944056640,6250,6250,6250,6250,0
20230927,151900,4944056640,6250,6470,6470,6200,31380
20230927,151800,4743636770,6470,6450,6470,6450,1042
20230927,151700,4736898570,6460,6460,6460,6440,3449
20230927,151600,4714644010,6460,6470,6470,6460,539
20230927,151500,4711162060,6460,6500,6500,6450,1230
20230927,151400,4703219820,6450,6440,6500,6430,2524
20230927,151300,4686858980,6440,6470,6470,6420,10240
20230927,151200,4620912210,6490,6470,6490,6470,73
20230927,151100,4620439060,6490,6490,6500,6460,535
20230927,151000,4616962890,6510,6500,6510,6460,548
20230927,150900,4613401230,6500,6490,6510,6460,4170
20230927,150800,4586290130,6500,6470,6500,6470,2108
20230927,150700,4572606790,6470,6460,6470,6460,785
20230927,150600,4567532980,6460,6450,6460,6450,179
20230927,150500,4566378020,6450,6450,6460,6450,717
20230927,150400,4561751820,6450,6440,6470,6440,256
20230927,150300,4560102450,6440,6470,6470,6440,4042
20230927,150200,4534009350,6470,6470,6470,6470,162
20230927,150100,4532961210,6470,6480,6480,6470,309
20230927,150000,4530959790,6480,6470,6500,6470,871
20230927,145900,4525316600,6470,6490,6500,6470,857
20230927,145800,4519746610,6490,6490,6490,6470,1326
20230927,145700,4511148730,6430,6470,6470,6430,2917
20230927,145600,4492337720,6470,6470,6510,6470,1017
20230927,145500,4485757690,6470,6480,6480,6470,590
20230927,145400,4481938550,6500,6480,6500,6480,963
20230927,145300,4475686960,6480,6470,6480,6470,323
20230927,145200,4473594290,6470,6480,6480,6460,670
20230927,145100,4469255030,6470,6420,6470,6420,11116
20230927,145000,4397528090,6420,6530,6530,6400,23982
20230927,144900,4242951130,6490,6520,6530,6490,8527
20230927,144800,4187567910,6510,6520,6520,6510,754
20230927,144700,4182652450,6530,6540,6540,6530,190
20230927,144600,4181410390,6550,6550,6560,6520,309
20230927,144500,4179392100,6550,6560,6560,6530,485
20230927,144400,4176219270,6560,6560,6560,6560,596
20230927,144300,4172309510,6560,6540,6570,6520,6445
20230927,144200,4130109990,6520,6540,6550,6520,3227
20230927,144100,4109063640,6540,6550,6560,6540,471
20230927,144000,4105978680,6550,6540,6550,6510,3306
20230927,143900,4084353320,6530,6530,6540,6500,1731
20230927,143800,4073082170,6530,6530,6540,6500,2915
20230927,143700,4054094940,6520,6550,6550,6520,1956
20230927,143600,4041306410,6560,6530,6560,6530,450
20230927,143500,4038360990,6530,6560,6570,6530,2945
20230927,143400,4019057420,6560,6550,6570,6500,15532
20230927,143300,3917706710,6540,6530,6550,6510,1482
20230927,143200,3908024800,6540,6480,6550,6480,9106
20230927,143100,3848663330,6480,6510,6510,6470,4857
20230927,143000,3817115180,6500,6490,6530,6460,4742
20230927,142900,3786329940,6500,6510,6560,6460,14064
20230927,142800,3694729600,6500,6570,6590,6460,21196
20230927,142700,3556616820,6620,6640,6670,6550,48285
20230927,142600,3238092350,6670,6700,6700,6610,30491
20230927,142500,3034379840,6700,6700,6700,6700,0
20230927,142400,3034379840,6700,6480,6700,6480,32443
20230927,142300,2820636680,6480,6480,6490,6480,334
20230927,142200,2818472270,6480,6480,6490,6480,30
20230927,142100,2818277860,6490,6490,6500,6490,2809
20230927,142000,2800046740,6480,6480,6480,6470,1273
20230927,141900,2791798780,6480,6480,6480,6470,985
20230927,141800,2785417580,6480,6470,6490,6470,235
20230927,141700,2783896530,6490,6480,6490,6480,1224
20230927,141600,2775959400,6460,6460,6480,6460,38
20230927,141500,2775713700,6480,6460,6480,6460,885
20230927,141400,2769986960,6470,6450,6470,6440,1187
20230927,141300,2762320050,6440,6450,6450,6440,411
20230927,141200,2759672410,6450,6460,6470,6450,1663
20230927,141100,2748934910,6460,6460,6470,6460,1052
20230927,141000,2742138960,6460,6460,6460,6450,2235
20230927,140900,2727717660,6480,6470,6480,6470,64
20230927,140800,2727303290,6480,6480,6480,6480,475
20230927,140700,2724225290,6440,6450,6450,6440,3674
20230927,140600,2700531770,6450,6450,6480,6450,695
20230927,140500,2696048990,6450,6460,6480,6450,2399
20230927,140400,2680531740,6460,6480,6480,6460,42
20230927,140300,2680259760,6480,6470,6490,6470,227
20230927,140200,2678789850,6470,6470,6490,6470,1293
20230927,140100,2670424120,6490,6470,6500,6470,2227
20230927,140000,2655999200,6470,6470,6470,6470,217
20230927,135900,2654595210,6470,6470,6470,6470,330
20230927,135800,2652460110,6480,6460,6480,6450,1516
20230927,135700,2642666580,6480,6480,6480,6460,1105
20230927,135600,2635528240,6450,6450,6480,6450,1530
20230927,135500,2625659710,6460,6480,6500,6460,2176
20230927,135400,2611589380,6500,6490,6500,6470,3660
20230927,135300,2587826800,6490,6520,6520,6490,2479
20230927,135200,2571716330,6520,6480,6520,6480,2288
20230927,135100,2556840590,6480,6530,6530,6480,11666
20230927,135000,2481064620,6530,6510,6540,6510,10950
20230927,134900,2409642020,6510,6490,6510,6490,8048
20230927,134800,2357319950,6490,6480,6510,6470,16906
20230927,134700,2247555920,6470,6460,6490,6450,11186
20230927,134600,2175073090,6460,6420,6460,6420,6578
20230927,134500,2132694730,6420,6420,6470,6410,16411
20230927,134400,2026950860,6420,6350,6440,6350,34904
20230927,134300,1803958170,6350,6340,6350,6340,1040
20230927,134200,1797362950,6340,6340,6350,6330,1289
20230927,134100,1789188110,6360,6330,6360,6330,7432
20230927,134000,1741996130,6340,6320,6340,6320,3856
20230927,133900,1717583170,6320,6310,6330,6310,3034
20230927,133800,1698410180,6310,6310,6310,6300,5
20230927,133700,1698378640,6300,6310,6310,6300,590
20230927,133600,1694661620,6310,6310,6310,6310,6
20230927,133500,1694623760,6310,6310,6310,6300,1298
20230927,133400,1686433390,6310,6300,6310,6300,1742
20230927,133300,1675454150,6300,6290,6300,6290,481
20230927,133200,1672427660,6270,6270,6270,6270,201
20230927,133100,1671167390,6290,6290,6290,6290,60
20230927,133000,1670789990,6280,6270,6280,6270,602
20230927,132900,1667009840,6260,6260,6260,6260,1
20230927,132800,1667003580,6280,6260,6280,6260,266
20230927,132700,1665335220,6270,6280,6280,6270,402
20230927,132600,1662812520,6270,6260,6270,6250,3974
20230927,132500,1637922300,6250,6220,6250,6220,7488
20230927,132400,1591132090,6220,6220,6220,6180,43295
20230927,132300,1323326470,6260,6260,6260,6260,80
20230927,132200,1322825670,6220,6220,6220,6220,62
20230927,132100,1322440030,6220,6220,6220,6220,2
20230927,132000,1322427590,6200,6270,6270,6200,1560
20230927,131900,1312716240,6270,6270,6270,6270,39
20230927,131800,1312471710,6240,6240,6240,6240,1
20230927,131700,1312465470,6230,6230,6230,6230,102
20230927,131600,1311830010,6230,6250,6270,6230,774
20230927,131500,1306995590,6230,6230,6230,6230,1
20230927,131400,1306989360,6250,6250,6250,6250,1
20230927,131300,1306983110,6220,6220,6230,6220,641
20230927,131200,1302995830,6220,6230,6230,6220,95
20230927,131100,1302403990,6240,6240,6240,6240,133
20230927,131000,1301574070,6240,6230,6240,6230,1005
20230927,130900,1295312870,6240,6240,6240,6240,15
20230927,130800,1295219270,6250,6250,6250,6250,2
20230927,130700,1295206770,6270,6250,6270,6250,162
20230927,130600,1294193070,6240,6240,6240,6240,1
20230927,130500,1294186830,6250,6250,6250,6250,111
20230927,130400,1293493080,6260,6260,6260,6260,5
20230927,130300,1293461780,6240,6260,6270,6240,2149
20230927,130200,1280016040,6260,6260,6260,6260,1193
20230927,130100,1272547860,6270,6270,6270,6260,205
20230927,130000,1271264540,6260,6250,6260,6250,187
20230927,125900,1270094080,6250,6250,6250,6250,100
20230927,125800,1269469080,6250,6250,6250,6250,4
20230927,125700,1269444080,6240,6240,6240,6240,102
20230927,125600,1268807600,6240,6240,6240,6240,0
20230927,125500,1268807600,6240,6240,6240,6240,601
20230927,125400,1265057360,6220,6220,6220,6220,1395
20230927,125300,1256380460,6220,6220,6220,6220,0
20230927,125200,1256380460,6220,6230,6230,6220,11
20230927,125100,1256311940,6220,6240,6240,6220,420
20230927,125000,1253699160,6240,6240,6240,6240,0
20230927,124900,1253699160,6240,6210,6240,6210,33
20230927,124800,1253493300,6210,6210,6210,6210,38
20230927,124700,1253257320,6200,6200,6200,6200,0
20230927,124600,1253257320,6200,6200,6200,6200,1
20230927,124500,1253251120,6200,6200,6200,6200,9
20230927,124400,1253195320,6200,6200,6200,6200,281
20230927,124300,1251453120,6200,6200,6200,6200,1
20230927,124200,1251446920,6200,6200,6200,6200,0
20230927,124100,1251446920,6200,6200,6200,6200,16
20230927,124000,1251347720,6200,6210,6210,6200,5
20230927,123900,1251316680,6200,6200,6200,6200,898
20230927,123800,1245749080,6200,6200,6200,6190,90
20230927,123700,1245191860,6190,6200,6200,6190,101
20230927,123600,1244566530,6210,6210,6210,6210,19
20230927,123500,1244448540,6200,6200,6200,6200,0
20230927,123400,1244448540,6200,6200,6200,6200,62
20230927,123300,1244064140,6200,6200,6200,6200,0
20230927,123200,1244064140,6200,6230,6260,6200,129
20230927,123100,1243260140,6240,6200,6240,6200,8903
20230927,123000,1187797090,6200,6200,6200,6200,6
20230927,122900,1187759890,6200,6190,6200,6190,101
20230927,122800,1187134690,6190,6190,6190,6190,2
20230927,122700,1187122310,6190,6190,6190,6190,2
20230927,122600,1187109930,6190,6190,6190,6190,0
20230927,122500,1187109930,6190,6190,6190,6190,9
20230927,122400,1187054220,6170,6170,6170,6170,0
20230927,122300,1187054220,6170,6170,6170,6170,0
20230927,122200,1187054220,6170,6200,6200,6160,8250
20230927,122100,1136106890,6220,6220,6220,6220,0
20230927,122000,1136106890,6220,6220,6220,6220,7
20230927,121900,1136063350,6200,6200,6200,6200,1
20230927,121800,1136057150,6190,6190,6190,6190,1
20230927,121700,1136050960,6200,6200,6200,6200,0
20230927,121600,1136050960,6200,6200,6200,6200,1
20230927,121500,1136044760,6210,6210,6220,6210,62
20230927,121400,1135659730,6220,6180,6220,6180,225
20230927,121300,1134267320,6180,6180,6180,6180,26
20230927,121200,1134106640,6180,6180,6180,6180,0
20230927,121100,1134106640,6180,6180,6180,6180,403
20230927,121000,1131616100,6180,6180,6180,6180,0
20230927,120900,1131616100,6180,6180,6180,6180,2
20230927,120800,1131603740,6190,6190,6190,6190,10
20230927,120700,1131541840,6190,6190,6190,6190,0
20230927,120600,1131541840,6190,6190,6190,6190,1178
20230927,120500,1124250020,6190,6190,6190,6190,2000
20230927,120400,1111870020,6200,6200,6200,6200,0
20230927,120300,1111870020,6200,6200,6200,6200,0
20230927,120200,1111870020,6200,6190,6200,6190,137
20230927,120100,1111021590,6200,6200,6200,6200,9
20230927,120000,1110965790,6200,6200,6200,6200,716
20230927,115900,1106526590,6200,6200,6200,6200,425
20230927,115800,1103891590,6200,6200,6200,6200,0
20230927,115700,1103891590,6200,6200,6200,6200,0
20230927,115600,1103891590,6200,6190,6200,6190,2
20230927,115500,1103879200,6210,6210,6210,6210,10
20230927,115400,1103817100,6200,6200,6200,6200,6
20230927,115300,1103779900,6200,6200,6210,6200,286
20230927,115200,1102006690,6200,6200,6200,6200,259
20230927,115100,1100400890,6200,6190,6200,6190,6
20230927,115000,1100363700,6210,6200,6210,6200,98
20230927,114900,1099756090,6200,6200,6200,6200,103
20230927,114800,1099117490,6200,6200,6200,6200,3
20230927,114700,1099098890,6180,6180,6180,6180,0
20230927,114600,1099098890,6180,6190,6190,6180,200
20230927,114500,1097862510,6190,6190,6190,6190,320
20230927,114400,1095881710,6200,6200,6200,6200,12
20230927,114300,1095807310,6200,6210,6210,6200,57
20230927,114200,1095453470,6220,6200,6220,6190,928
20230927,114100,1089705860,6190,6190,6190,6190,331
20230927,114000,1087656970,6190,6190,6190,6190,283
20230927,113900,1085905200,6190,6190,6190,6190,149
20230927,113800,1084982890,6190,6190,6190,6190,185
20230927,113700,1083837740,6200,6200,6200,6200,10
20230927,113600,1083775740,6200,6200,6200,6200,0
20230927,113500,1083775740,6200,6200,6200,6200,157
20230927,113400,1082802340,6200,6200,6200,6200,252
20230927,113300,1081239940,6220,6200,6220,6200,3
20230927,113200,1081221320,6220,6220,6220,6220,0
20230927,113100,1081221320,6220,6220,6220,6220,5
20230927,113000,1081190220,6200,6210,6210,6200,777
20230927,112900,1076367660,6220,6220,6220,6220,0
20230927,112800,1076367660,6220,6220,6220,6220,16
20230927,112700,1076268140,6240,6220,6240,6220,319
20230927,112600,1074283940,6220,6220,6220,6220,2
20230927,112500,1074271500,6220,6220,6220,6220,5
20230927,112400,1074240400,6220,6220,6220,6220,624
20230927,112300,1070359120,6240,6240,6240,6240,10
20230927,112200,1070296720,6210,6210,6210,6210,5
20230927,112100,1070265670,6210,6220,6220,6210,200
20230927,112000,1069022180,6230,6230,6230,6230,0
20230927,111900,1069022180,6230,6220,6230,6220,341
20230927,111800,1066901000,6220,6220,6220,6220,1
20230927,111700,1066894780,6220,6220,6220,6220,0
20230927,111600,1066894780,6220,6220,6220,6220,1
20230927,111500,1066888560,6220,6220,6220,6220,184
20230927,111400,1065744080,6220,6230,6230,6220,1506
20230927,111300,1056366140,6250,6250,6250,6250,40
20230927,111200,1056116140,6260,6250,6260,6230,793
20230927,111100,1051163010,6290,6280,6290,6280,240
20230927,111000,1049654680,6290,6260,6290,6260,3280
20230927,110900,1029045740,6270,6240,6270,6240,185
20230927,110800,1027887240,6240,6240,6240,6240,1
20230927,110700,1027881000,6250,6270,6280,6250,598
20230927,110600,1024137300,6270,6260,6270,6250,1669
20230927,110500,1013672780,6270,6280,6300,6270,1702
20230927,110400,1002960380,6310,6310,6330,6280,14213
20230927,110300,913285640,6330,6240,6330,6240,16835
20230927,110200,807543590,6240,6230,6240,6230,3355
20230927,110100,786620330,6240,6240,6240,6240,257
20230927,110000,785016650,6240,6230,6240,6230,17
20230927,105900,784910580,6230,6230,6230,6230,1592
20230927,105800,774992420,6230,6220,6230,6220,1108
20230927,105700,768100540,6220,6200,6220,6200,188
20230927,105600,766931220,6210,6220,6220,6210,495
20230927,105500,763852820,6210,6200,6210,6200,133
20230927,105400,763026900,6210,6210,6210,6210,1
20230927,105300,763020690,6200,6200,6200,6200,501
20230927,105200,759914490,6190,6190,6190,6190,117
20230927,105100,759190260,6190,6190,6190,6190,0
20230927,105000,759190260,6190,6190,6190,6190,3
20230927,104900,759171690,6180,6180,6180,6180,100
20230927,104800,758553690,6180,6190,6190,6180,395
20230927,104700,756112540,6190,6200,6210,6190,229
20230927,104600,754693840,6200,6200,6200,6200,87
20230927,104500,754154440,6210,6210,6210,6210,14
20230927,104400,754067500,6210,6210,6210,6210,311
20230927,104300,752136190,6220,6200,6220,6200,406
20230927,104200,749615430,6210,6220,6220,6210,8
20230927,104100,749565690,6200,6180,6200,6180,40
20230927,104000,749318450,6180,6180,6180,6180,20
20230927,103900,749194850,6180,6180,6200,6170,26522
20230927,103800,585021980,6170,6170,6170,6170,0
20230927,103700,585021980,6170,6170,6170,6170,1355
20230927,103600,576661630,6150,6150,6150,6150,1
20230927,103500,576655480,6170,6150,6170,6150,203
20230927,103400,575406970,6140,6140,6140,6140,100
20230927,103300,574792970,6140,6150,6150,6140,4263
20230927,103200,548609620,6150,6150,6150,6150,201
20230927,103100,547373470,6150,6180,6180,6150,1452
20230927,103000,538404840,6150,6150,6150,6150,1
20230927,102900,538398690,6180,6180,6180,6180,27
20230927,102800,538231830,6150,6150,6150,6150,0
20230927,102700,538231830,6150,6150,6150,6150,611
20230927,102600,534474180,6170,6170,6170,6170,30
20230927,102500,534289080,6170,6170,6170,6170,50
20230927,102400,533980580,6170,6160,6170,6160,501
20230927,102300,530890620,6170,6140,6170,6140,1940
20230927,102200,518945590,6150,6150,6150,6150,74
20230927,102100,518490490,6150,6150,6150,6150,1
20230927,102000,518484340,6160,6150,6160,6150,148
20230927,101900,517574130,6140,6130,6140,6130,105
20230927,101800,516929470,6130,6140,6140,6130,2000
20230927,101700,504658650,6140,6140,6140,6140,200
20230927,101600,503430650,6140,6140,6140,6140,248
20230927,101500,501907930,6150,6140,6150,6140,1801
20230927,101400,490849780,6140,6130,6140,6130,1159
20230927,101300,483743100,6150,6150,6150,6150,30
20230927,101200,483558600,6150,6140,6150,6140,69
20230927,101100,483134840,6140,6140,6140,6140,126
20230927,101000,482361200,6150,6150,6150,6150,0
20230927,100900,482361200,6150,6150,6150,6150,0
20230927,100800,482361200,6150,6150,6150,6150,0
20230927,100700,482361200,6150,6130,6150,6130,334
20230927,100600,480307340,6130,6140,6140,6130,1465
20230927,100500,471320650,6140,6140,6140,6140,360
20230927,100400,469110250,6150,6150,6150,6150,491
20230927,100300,466090600,6150,6160,6160,6150,121
20230927,100200,465345250,6150,6170,6170,6150,581
20230927,100100,461766700,6170,6170,6170,6170,119
20230927,100000,461032470,6190,6190,6190,6190,171
20230927,095900,459973980,6190,6170,6190,6170,204
20230927,095800,458713520,6160,6180,6180,6160,2937
20230927,095700,440598740,6180,6180,6180,6180,0
20230927,095600,440598740,6180,6200,6200,6180,1882
20230927,095500,428953340,6220,6220,6220,6200,107
20230927,095400,428287820,6200,6220,6220,6200,4
20230927,095300,428263000,6220,6200,6220,6200,726
20230927,095200,423758340,6210,6200,6210,6200,301
20230927,095100,421892110,6210,6190,6210,6190,4945
20230927,095000,391233910,6170,6170,6170,6170,30
20230927,094900,391048810,6170,6180,6180,6170,201
20230927,094800,389808040,6170,6180,6190,6170,64
20230927,094700,389412200,6180,6190,6190,6180,46
20230927,094600,389127620,6190,6170,6190,6170,105
20230927,094500,388478670,6170,6170,6190,6170,99
20230927,094400,387866500,6170,6170,6200,6170,1315
20230927,094300,379742520,6170,6230,6230,6170,3181
20230927,094200,360091860,6240,6210,6250,6210,5185
20230927,094100,327807010,6210,6210,6220,6200,2235
20230927,094000,313926030,6210,6190,6210,6160,4606
20230927,093900,285406830,6180,6160,6180,6160,24
20230927,093800,285258790,6190,6160,6190,6160,1241
20230927,093700,277597200,6190,6190,6190,6190,150
20230927,093600,276668700,6160,6190,6190,6160,1170
20230927,093500,269455310,6190,6170,6190,6170,1146
20230927,093400,262370690,6190,6160,6190,6160,1793
20230927,093300,251320370,6160,6170,6180,6160,2603
20230927,093200,235274830,6150,6150,6150,6150,406
20230927,093100,232777930,6130,6130,6130,6130,1462
20230927,093000,223815870,6130,6120,6160,6120,1373
20230927,092900,215389300,6120,6120,6120,6120,501
20230927,092800,212323180,6120,6120,6120,6120,201
20230927,092700,211093060,6120,6140,6140,6120,161
20230927,092600,210104540,6140,6130,6140,6120,201
20230927,092500,208874060,6110,6130,6130,6110,689
20230927,092400,204657420,6150,6140,6150,6140,873
20230927,092300,199289120,6130,6180,6180,6130,811
20230927,092200,194308080,6150,6160,6180,6150,907
20230927,092100,188721850,6160,6160,6160,6160,32
20230927,092000,188524730,6160,6170,6170,6150,234
20230927,091900,187083830,6170,6170,6170,6170,247
20230927,091800,185559840,6170,6200,6200,6170,488
20230927,091700,182548850,6190,6190,6200,6170,743
20230927,091600,177946700,6170,6180,6210,6150,1826
20230927,091500,166638120,6180,6170,6180,6170,195
20230927,091400,165434170,6170,6160,6170,6150,117
20230927,091300,164713480,6140,6140,6140,6140,1415
20230927,091200,156025380,6130,6150,6150,6120,1745
20230927,091100,145333660,6150,6180,6180,6150,1582
20230927,091000,135579900,6180,6170,6180,6160,194
20230927,090900,134382750,6200,6170,6200,6160,885
20230927,090800,128921740,6200,6180,6200,6160,1439
20230927,090700,120021860,6180,6190,6200,6180,1013
20230927,090600,113754440,6190,6210,6210,6180,707
20230927,090500,109373700,6220,6250,6260,6220,1894
20230927,090400,97588620,6250,6150,6250,6130,7695
20230927,090300,49789350,6160,6110,6160,6110,510
20230927,090200,46655260,6140,6150,6150,6100,4531
20230927,090100,18943730,6150,6140,6170,6140,1018
20230927,090000,12686580,6130,6100,6130,6100,2078