KissMeData/084680/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194200,400185820,1291,1291,1291,1291,10925
20230927,194100,400185820,1291,1291,1291,1291,0
20230927,194000,400185820,1291,1291,1291,1291,0
20230927,193900,400185820,1291,1291,1291,1291,0
20230927,193800,400185820,1291,1291,1291,1291,0
20230927,193700,400185820,1291,1291,1291,1291,0
20230927,193600,400185820,1291,1291,1291,1291,0
20230927,193500,400185820,1291,1291,1291,1291,0
20230927,193400,400185820,1291,1291,1291,1291,0
20230927,193300,400185820,1291,1291,1291,1291,0
20230927,193200,400185820,1291,1291,1291,1291,0
20230927,193100,400185820,1291,1291,1291,1291,0
20230927,193000,400185820,1291,1291,1291,1291,0
20230927,192900,400185820,1291,1291,1291,1291,0
20230927,192800,400185820,1291,1291,1291,1291,0
20230927,192700,400185820,1291,1291,1291,1291,0
20230927,192600,400185820,1291,1291,1291,1291,0
20230927,192500,400185820,1291,1291,1291,1291,0
20230927,192400,400185820,1291,1291,1291,1291,0
20230927,192300,400185820,1291,1291,1291,1291,0
20230927,192200,400185820,1291,1291,1291,1291,0
20230927,192100,400185820,1291,1291,1291,1291,0
20230927,192000,400185820,1291,1291,1291,1291,0
20230927,191900,400185820,1291,1291,1291,1291,0
20230927,191800,400185820,1291,1291,1291,1291,0
20230927,191700,400185820,1291,1291,1291,1291,0
20230927,191600,400185820,1291,1291,1291,1291,0
20230927,191500,400185820,1291,1291,1291,1291,0
20230927,191400,400185820,1291,1291,1291,1291,0
20230927,191300,400185820,1291,1291,1291,1291,0
20230927,191200,400185820,1291,1291,1291,1291,10925
20230927,191100,400185820,1291,1291,1291,1291,0
20230927,191000,400185820,1291,1291,1291,1291,0
20230927,190900,400185820,1291,1291,1291,1291,0
20230927,190800,400185820,1291,1291,1291,1291,0
20230927,190700,400185820,1291,1291,1291,1291,0
20230927,190600,400185820,1291,1291,1291,1291,0
20230927,190500,400185820,1291,1291,1291,1291,0
20230927,190400,400185820,1291,1291,1291,1291,0
20230927,190300,400185820,1291,1291,1291,1291,0
20230927,190200,400185820,1291,1291,1291,1291,0
20230927,190100,400185820,1291,1291,1291,1291,0
20230927,190000,400185820,1291,1291,1291,1291,0
20230927,185900,400185820,1291,1291,1291,1291,0
20230927,185800,400185820,1291,1291,1291,1291,0
20230927,185700,400185820,1291,1291,1291,1291,0
20230927,185600,400185820,1291,1291,1291,1291,0
20230927,185500,400185820,1291,1291,1291,1291,0
20230927,185400,400185820,1291,1291,1291,1291,0
20230927,185300,400185820,1291,1291,1291,1291,0
20230927,185200,400185820,1291,1291,1291,1291,0
20230927,185100,400185820,1291,1291,1291,1291,0
20230927,185000,400185820,1291,1291,1291,1291,0
20230927,184900,400185820,1291,1291,1291,1291,0
20230927,184800,400185820,1291,1291,1291,1291,0
20230927,184700,400185820,1291,1291,1291,1291,0
20230927,184600,400185820,1291,1291,1291,1291,0
20230927,184500,400185820,1291,1291,1291,1291,0
20230927,184400,400185820,1291,1291,1291,1291,0
20230927,184300,400185820,1291,1291,1291,1291,0
20230927,184200,400185820,1291,1291,1291,1291,10925
20230927,184100,400185820,1291,1291,1291,1291,0
20230927,184000,400185820,1291,1291,1291,1291,0
20230927,183900,400185820,1291,1291,1291,1291,0
20230927,183800,400185820,1291,1291,1291,1291,0
20230927,183700,400185820,1291,1291,1291,1291,0
20230927,183600,400185820,1291,1291,1291,1291,0
20230927,183500,400185820,1291,1291,1291,1291,0
20230927,183400,400185820,1291,1291,1291,1291,0
20230927,183300,400185820,1291,1291,1291,1291,0
20230927,183200,400185820,1291,1291,1291,1291,0
20230927,183100,400185820,1291,1291,1291,1291,0
20230927,183000,400185820,1291,1291,1291,1291,0
20230927,182900,400185820,1291,1291,1291,1291,0
20230927,182800,400185820,1291,1291,1291,1291,0
20230927,182700,400185820,1291,1291,1291,1291,0
20230927,182600,400185820,1291,1291,1291,1291,0
20230927,182500,400185820,1291,1291,1291,1291,0
20230927,182400,400185820,1291,1291,1291,1291,0
20230927,182300,400185820,1291,1291,1291,1291,0
20230927,182200,400185820,1291,1291,1291,1291,0
20230927,182100,400185820,1291,1291,1291,1291,0
20230927,182000,400185820,1291,1291,1291,1291,0
20230927,181900,400185820,1291,1291,1291,1291,0
20230927,181800,400185820,1291,1291,1291,1291,0
20230927,181700,400185820,1291,1291,1291,1291,0
20230927,181600,400185820,1291,1291,1291,1291,0
20230927,181500,400185820,1291,1291,1291,1291,0
20230927,181400,400185820,1291,1291,1291,1291,0
20230927,181300,400185820,1291,1291,1291,1291,0
20230927,181200,400185820,1291,1291,1291,1291,10925
20230927,181100,400185820,1291,1291,1291,1291,0
20230927,181000,400185820,1291,1291,1291,1291,0
20230927,180900,400185820,1291,1291,1291,1291,0
20230927,180800,400185820,1291,1291,1291,1291,0
20230927,180700,400185820,1291,1291,1291,1291,0
20230927,180600,400185820,1291,1291,1291,1291,0
20230927,180500,400185820,1291,1291,1291,1291,0
20230927,180400,400185820,1291,1291,1291,1291,0
20230927,180300,400185820,1291,1291,1291,1291,0
20230927,180200,400185820,1291,1291,1291,1291,0
20230927,180100,400185820,1291,1291,1291,1291,0
20230927,180000,400185820,1291,1291,1291,1291,0
20230927,175900,400185820,1291,1291,1291,1291,0
20230927,175800,400185820,1291,1291,1291,1291,0
20230927,175700,400185820,1291,1291,1291,1291,0
20230927,175600,400185820,1291,1291,1291,1291,0
20230927,175500,400185820,1291,1291,1291,1291,0
20230927,175400,400185820,1291,1291,1291,1291,0
20230927,175300,400185820,1291,1291,1291,1291,0
20230927,175200,400185820,1291,1291,1291,1291,0
20230927,175100,400185820,1291,1291,1291,1291,0
20230927,175000,400185820,1291,1291,1291,1291,0
20230927,174900,400185820,1291,1291,1291,1291,0
20230927,174800,400185820,1291,1291,1291,1291,0
20230927,174700,400185820,1291,1291,1291,1291,0
20230927,174600,400185820,1291,1291,1291,1291,0
20230927,174500,400185820,1291,1291,1291,1291,0
20230927,174400,400185820,1291,1291,1291,1291,0
20230927,174300,400185820,1291,1291,1291,1291,0
20230927,174200,400185820,1291,1291,1291,1291,10925
20230927,174100,400185820,1291,1291,1291,1291,0
20230927,174000,400185820,1291,1291,1291,1291,0
20230927,173900,400185820,1291,1291,1291,1291,0
20230927,173800,400185820,1291,1291,1291,1291,0
20230927,173700,400185820,1291,1291,1291,1291,0
20230927,173600,400185820,1291,1291,1291,1291,0
20230927,173500,400185820,1291,1291,1291,1291,0
20230927,173400,400185820,1291,1291,1291,1291,0
20230927,173300,400185820,1291,1291,1291,1291,0
20230927,173200,400185820,1291,1291,1291,1291,0
20230927,173100,400185820,1291,1291,1291,1291,0
20230927,173000,400185820,1291,1291,1291,1291,0
20230927,172900,400185820,1291,1291,1291,1291,0
20230927,172800,400185820,1291,1291,1291,1291,0
20230927,172700,400185820,1291,1291,1291,1291,0
20230927,172600,400185820,1291,1291,1291,1291,0
20230927,172500,400185820,1291,1291,1291,1291,0
20230927,172400,400185820,1291,1291,1291,1291,0
20230927,172300,400185820,1291,1291,1291,1291,0
20230927,172200,400185820,1291,1291,1291,1291,0
20230927,172100,400185820,1291,1291,1291,1291,0
20230927,172000,400185820,1291,1291,1291,1291,0
20230927,171900,400185820,1291,1291,1291,1291,0
20230927,171800,400185820,1291,1291,1291,1291,0
20230927,171700,400185820,1291,1291,1291,1291,0
20230927,171600,400185820,1291,1291,1291,1291,0
20230927,171500,400185820,1291,1291,1291,1291,0
20230927,171400,400185820,1291,1291,1291,1291,0
20230927,171300,400185820,1291,1291,1291,1291,0
20230927,171200,400185820,1291,1291,1291,1291,10925
20230927,171100,400185820,1291,1291,1291,1291,0
20230927,171000,400185820,1291,1291,1291,1291,0
20230927,170900,400185820,1291,1291,1291,1291,0
20230927,170800,400185820,1291,1291,1291,1291,0
20230927,170700,400185820,1291,1291,1291,1291,0
20230927,170600,400185820,1291,1291,1291,1291,0
20230927,170500,400185820,1291,1291,1291,1291,0
20230927,170400,400185820,1291,1291,1291,1291,0
20230927,170300,400185820,1291,1291,1291,1291,0
20230927,170200,400185820,1291,1291,1291,1291,0
20230927,170100,400185820,1291,1291,1291,1291,0
20230927,170000,400185820,1291,1291,1291,1291,0
20230927,165900,400185820,1291,1291,1291,1291,0
20230927,165800,400185820,1291,1291,1291,1291,0
20230927,165700,400185820,1291,1291,1291,1291,0
20230927,165600,400185820,1291,1291,1291,1291,0
20230927,165500,400185820,1291,1291,1291,1291,0
20230927,165400,400185820,1291,1291,1291,1291,0
20230927,165300,400185820,1291,1291,1291,1291,0
20230927,165200,400185820,1291,1291,1291,1291,0
20230927,165100,400185820,1291,1291,1291,1291,0
20230927,165000,400185820,1291,1291,1291,1291,0
20230927,164900,400185820,1291,1291,1291,1291,0
20230927,164800,400185820,1291,1291,1291,1291,0
20230927,164700,400185820,1291,1291,1291,1291,0
20230927,164600,400185820,1291,1291,1291,1291,0
20230927,164500,400185820,1291,1291,1291,1291,0
20230927,164400,400185820,1291,1291,1291,1291,0
20230927,164300,400185820,1291,1291,1291,1291,0
20230927,164200,400185820,1291,1291,1291,1291,10925
20230927,164100,400185820,1291,1291,1291,1291,0
20230927,164000,400185820,1291,1291,1291,1291,0
20230927,163900,400185820,1291,1291,1291,1291,0
20230927,163800,400185820,1291,1291,1291,1291,0
20230927,163700,400185820,1291,1291,1291,1291,0
20230927,163600,400185820,1291,1291,1291,1291,0
20230927,163500,400185820,1291,1291,1291,1291,0
20230927,163400,400185820,1291,1291,1291,1291,0
20230927,163300,400185820,1291,1291,1291,1291,0
20230927,163200,400185820,1291,1291,1291,1291,0
20230927,163100,400185820,1291,1291,1291,1291,0
20230927,163000,400185820,1291,1291,1291,1291,0
20230927,162900,400185820,1291,1291,1291,1291,0
20230927,162800,400185820,1291,1291,1291,1291,0
20230927,162700,400185820,1291,1291,1291,1291,0
20230927,162600,400185820,1291,1291,1291,1291,0
20230927,162500,400185820,1291,1291,1291,1291,0
20230927,162400,400185820,1291,1291,1291,1291,0
20230927,162300,400185820,1291,1291,1291,1291,0
20230927,162200,400185820,1291,1291,1291,1291,0
20230927,162100,400185820,1291,1291,1291,1291,0
20230927,162000,400185820,1291,1291,1291,1291,0
20230927,161900,400185820,1291,1291,1291,1291,0
20230927,161800,400185820,1291,1291,1291,1291,0
20230927,161700,400185820,1291,1291,1291,1291,0
20230927,161600,400185820,1291,1291,1291,1291,0
20230927,161500,400185820,1291,1291,1291,1291,0
20230927,161400,400185820,1291,1291,1291,1291,0
20230927,161300,400185820,1291,1291,1291,1291,0
20230927,161200,400185820,1291,1291,1291,1291,10925
20230927,161100,400185820,1291,1291,1291,1291,0
20230927,161000,400185820,1291,1291,1291,1291,0
20230927,160900,400185820,1291,1291,1291,1291,0
20230927,160800,400185820,1291,1291,1291,1291,0
20230927,160700,400185820,1291,1291,1291,1291,0
20230927,160600,400185820,1291,1291,1291,1291,0
20230927,160500,400185820,1291,1291,1291,1291,0
20230927,160400,400185820,1291,1291,1291,1291,0
20230927,160300,400185820,1291,1291,1291,1291,0
20230927,160200,400185820,1291,1291,1291,1291,0
20230927,160100,400185820,1291,1291,1291,1291,0
20230927,160000,400185820,1291,1291,1291,1291,0
20230927,155900,400185820,1291,1291,1291,1291,0
20230927,155800,400185820,1291,1291,1291,1291,0
20230927,155700,400185820,1291,1291,1291,1291,0
20230927,155600,400185820,1291,1291,1291,1291,0
20230927,155500,400185820,1291,1291,1291,1291,0
20230927,155400,400185820,1291,1291,1291,1291,0
20230927,155300,400185820,1291,1291,1291,1291,0
20230927,155200,400185820,1291,1291,1291,1291,0
20230927,155100,400185820,1291,1291,1291,1291,0
20230927,155000,400185820,1291,1291,1291,1291,0
20230927,154900,400185820,1291,1291,1291,1291,0
20230927,154800,400185820,1291,1291,1291,1291,0
20230927,154700,400185820,1291,1291,1291,1291,0
20230927,154600,400185820,1291,1291,1291,1291,0
20230927,154500,400185820,1291,1291,1291,1291,0
20230927,154400,400185820,1291,1291,1291,1291,0
20230927,154300,400185820,1291,1291,1291,1291,0
20230927,154200,400185820,1291,1291,1291,1291,10925
20230927,154100,400185820,1291,1291,1291,1291,0
20230927,154000,400185820,1291,1291,1291,1291,0
20230927,153900,400185820,1291,1291,1291,1291,0
20230927,153800,400185820,1291,1291,1291,1291,0
20230927,153700,400185820,1291,1291,1291,1291,0
20230927,153600,400185820,1291,1291,1291,1291,0
20230927,153500,400185820,1291,1291,1291,1291,0
20230927,153400,400185820,1291,1291,1291,1291,0
20230927,153300,400185820,1291,1291,1291,1291,0
20230927,153200,400185820,1291,1291,1291,1291,0
20230927,153100,400185820,1291,1291,1291,1291,0
20230927,153000,400185820,1291,1291,1291,1291,10925
20230927,152900,386081645,1292,1292,1292,1292,0
20230927,152800,386081645,1292,1292,1292,1292,0
20230927,152700,386081645,1292,1292,1292,1292,0
20230927,152600,386081645,1292,1292,1292,1292,0
20230927,152500,386081645,1292,1292,1292,1292,0
20230927,152400,386081645,1292,1292,1292,1292,0
20230927,152300,386081645,1292,1292,1292,1292,0
20230927,152200,386081645,1292,1292,1292,1292,0
20230927,152100,386081645,1292,1292,1292,1292,0
20230927,152000,386081645,1292,1292,1292,1292,0
20230927,151900,386081645,1292,1293,1293,1291,375
20230927,151800,385597089,1293,1293,1293,1292,3132
20230927,151700,381550394,1293,1293,1293,1293,14
20230927,151600,381532292,1292,1292,1292,1292,909
20230927,151500,380357864,1292,1291,1292,1291,948
20230927,151400,379133995,1290,1290,1291,1290,288
20230927,151300,378762269,1290,1289,1290,1289,1066
20230927,151200,377388122,1290,1290,1290,1290,7
20230927,151100,377379092,1290,1290,1290,1290,0
20230927,151000,377379092,1290,1290,1290,1290,2400
20230927,150900,374283092,1291,1291,1291,1291,555
20230927,150800,373566587,1292,1292,1292,1292,132
20230927,150700,373396043,1292,1292,1292,1292,33
20230927,150600,373353407,1291,1291,1291,1291,0
20230927,150500,373353407,1291,1291,1291,1291,31
20230927,150400,373313386,1291,1291,1291,1290,205
20230927,150300,373048794,1291,1291,1291,1291,151
20230927,150200,372853853,1292,1291,1292,1291,123
20230927,150100,372694982,1292,1291,1292,1291,15
20230927,150000,372675608,1292,1291,1292,1291,127
20230927,145900,372511625,1291,1291,1291,1291,82
20230927,145800,372405763,1291,1291,1291,1291,2
20230927,145700,372403181,1291,1291,1291,1291,6
20230927,145600,372395435,1291,1291,1291,1291,153
20230927,145500,372197912,1291,1291,1291,1291,59
20230927,145400,372121743,1290,1291,1291,1290,1037
20230927,145300,370784011,1291,1289,1291,1289,1570
20230927,145200,368758067,1290,1289,1290,1289,52
20230927,145100,368691038,1287,1287,1287,1287,0
20230927,145000,368691038,1287,1289,1289,1287,2500
20230927,144900,365472427,1289,1289,1289,1289,0
20230927,144800,365472427,1289,1289,1289,1289,1
20230927,144700,365471138,1290,1290,1290,1290,1
20230927,144600,365469848,1290,1290,1290,1288,6
20230927,144500,365462110,1291,1289,1291,1289,802
20230927,144400,364426795,1289,1288,1289,1288,142
20230927,144300,364243892,1288,1288,1288,1288,16
20230927,144200,364223284,1288,1288,1288,1288,1
20230927,144100,364221996,1287,1285,1288,1285,1887
20230927,144000,361795102,1286,1290,1290,1286,5205
20230927,143900,355092554,1290,1291,1291,1290,257
20230927,143800,354760818,1291,1290,1291,1290,73
20230927,143700,354666633,1290,1290,1290,1290,0
20230927,143600,354666633,1290,1290,1290,1290,103
20230927,143500,354533763,1291,1291,1291,1291,1
20230927,143400,354532472,1291,1289,1291,1289,68
20230927,143300,354444806,1289,1289,1289,1289,0
20230927,143200,354444806,1289,1289,1289,1289,0
20230927,143100,354444806,1289,1289,1289,1289,11
20230927,143000,354430627,1290,1290,1290,1290,2
20230927,142900,354428047,1290,1290,1290,1290,1
20230927,142800,354426757,1290,1290,1290,1290,2020
20230927,142700,351820957,1291,1291,1291,1291,80
20230927,142600,351717677,1291,1290,1291,1290,109
20230927,142500,351577011,1290,1290,1290,1290,53
20230927,142400,351508641,1291,1291,1291,1290,1037
20230927,142300,350169927,1291,1291,1291,1291,0
20230927,142200,350169927,1291,1291,1291,1291,0
20230927,142100,350169927,1291,1291,1291,1291,53
20230927,142000,350101504,1292,1291,1292,1291,431
20230927,141900,349544705,1291,1291,1291,1291,53
20230927,141800,349476282,1291,1291,1291,1291,198
20230927,141700,349220664,1291,1291,1291,1291,44
20230927,141600,349163860,1291,1291,1291,1291,120
20230927,141500,349008940,1293,1293,1293,1293,0
20230927,141400,349008940,1293,1293,1293,1293,0
20230927,141300,349008940,1293,1293,1293,1293,0
20230927,141200,349008940,1293,1293,1293,1293,81
20230927,141100,348904207,1292,1293,1293,1292,15
20230927,141000,348884817,1293,1293,1293,1293,31
20230927,140900,348844734,1293,1293,1293,1293,420
20230927,140800,348301674,1293,1293,1293,1293,112
20230927,140700,348156858,1293,1293,1293,1293,37
20230927,140600,348109017,1293,1293,1293,1293,0
20230927,140500,348109017,1293,1293,1293,1293,46
20230927,140400,348049539,1294,1294,1294,1294,0
20230927,140300,348049539,1294,1294,1294,1294,0
20230927,140200,348049539,1294,1294,1294,1294,1005
20230927,140100,346749069,1293,1292,1293,1292,1101
20230927,140000,345325820,1290,1290,1290,1290,11
20230927,135900,345311630,1290,1290,1290,1290,62
20230927,135800,345231650,1290,1290,1290,1290,11
20230927,135700,345217460,1290,1291,1291,1290,500
20230927,135600,344572142,1291,1291,1291,1291,61
20230927,135500,344493391,1291,1291,1291,1291,11
20230927,135400,344479190,1291,1291,1291,1291,57
20230927,135300,344405603,1291,1291,1291,1291,78
20230927,135200,344304905,1291,1292,1292,1291,70
20230927,135100,344214475,1290,1291,1291,1290,8000
20230927,135000,333894419,1291,1291,1291,1291,2011
20230927,134900,331298218,1292,1292,1292,1291,71
20230927,134800,331206547,1291,1292,1292,1291,74
20230927,134700,331111012,1291,1291,1291,1291,11
20230927,134600,331096811,1291,1291,1291,1291,61
20230927,134500,331018060,1292,1291,1292,1291,15
20230927,134400,330998691,1292,1292,1292,1292,0
20230927,134300,330998691,1292,1292,1292,1291,3291
20230927,134200,326748009,1292,1292,1292,1292,1
20230927,134100,326746717,1292,1293,1293,1292,1698
20230927,134000,324552900,1293,1293,1293,1293,36
20230927,133900,324506352,1292,1292,1292,1292,11
20230927,133800,324492140,1293,1293,1293,1293,161
20230927,133700,324283967,1294,1293,1294,1293,62
20230927,133600,324203800,1293,1294,1294,1293,7
20230927,133500,324194747,1294,1294,1294,1294,1068
20230927,133400,322812755,1294,1294,1294,1294,500
20230927,133300,322165755,1294,1294,1294,1294,1
20230927,133200,322164461,1294,1294,1294,1294,0
20230927,133100,322164461,1294,1294,1294,1294,30
20230927,133000,322125641,1294,1294,1295,1294,1092
20230927,132900,320712592,1294,1295,1295,1294,19
20230927,132800,320687998,1294,1294,1294,1294,28
20230927,132700,320651766,1295,1294,1295,1294,38
20230927,132600,320602593,1295,1295,1295,1295,0
20230927,132500,320602593,1295,1295,1295,1295,0
20230927,132400,320602593,1295,1293,1295,1292,1457
20230927,132300,318718724,1293,1295,1295,1293,2176
20230927,132200,315905025,1294,1294,1294,1294,35
20230927,132100,315859735,1295,1295,1295,1295,3
20230927,132000,315855850,1295,1294,1295,1294,16
20230927,131900,315835141,1295,1294,1295,1294,206
20230927,131800,315568407,1295,1295,1295,1295,1
20230927,131700,315567112,1295,1295,1295,1295,1
20230927,131600,315565817,1295,1295,1295,1295,0
20230927,131500,315565817,1295,1295,1295,1295,825
20230927,131400,314497442,1295,1295,1295,1295,100
20230927,131300,314367942,1295,1295,1295,1295,75
20230927,131200,314270817,1295,1295,1295,1295,0
20230927,131100,314270817,1295,1293,1295,1293,2080
20230927,131000,311581375,1293,1294,1294,1292,1015
20230927,130900,310268993,1295,1295,1295,1295,1
20230927,130800,310267698,1293,1293,1293,1293,0
20230927,130700,310267698,1293,1293,1293,1293,39
20230927,130600,310217271,1293,1293,1293,1293,0
20230927,130500,310217271,1293,1293,1293,1293,11
20230927,130400,310203048,1295,1295,1295,1295,0
20230927,130300,310203048,1295,1295,1295,1295,0
20230927,130200,310203048,1295,1295,1295,1295,5
20230927,130100,310196573,1293,1293,1293,1293,0
20230927,130000,310196573,1293,1293,1293,1293,0
20230927,125900,310196573,1293,1293,1293,1293,0
20230927,125800,310196573,1293,1293,1293,1293,193
20230927,125700,309947024,1294,1294,1295,1294,172
20230927,125600,309724434,1295,1295,1295,1295,0
20230927,125500,309724434,1295,1295,1295,1295,0
20230927,125400,309724434,1295,1295,1295,1295,135
20230927,125300,309549609,1295,1295,1295,1295,0
20230927,125200,309549609,1295,1295,1295,1295,51
20230927,125100,309483564,1296,1296,1296,1296,43
20230927,125000,309427836,1296,1296,1296,1296,211
20230927,124900,309154380,1297,1297,1297,1297,0
20230927,124800,309154380,1297,1296,1297,1296,109
20230927,124700,309013106,1297,1297,1297,1297,591
20230927,124600,308246579,1297,1297,1297,1297,0
20230927,124500,308246579,1297,1296,1297,1296,126
20230927,124400,308083231,1296,1296,1296,1296,773
20230927,124300,307081423,1296,1297,1297,1296,12
20230927,124200,307065870,1297,1297,1297,1297,0
20230927,124100,307065870,1297,1297,1297,1297,81
20230927,124000,306960813,1298,1298,1298,1298,0
20230927,123900,306960813,1298,1298,1298,1298,9
20230927,123800,306949131,1297,1297,1297,1297,11
20230927,123700,306934864,1298,1297,1298,1297,59
20230927,123600,306858336,1297,1297,1297,1297,0
20230927,123500,306858336,1297,1297,1297,1297,11
20230927,123400,306844069,1297,1298,1298,1297,54
20230927,123300,306774030,1298,1298,1298,1298,10
20230927,123200,306761050,1298,1298,1298,1298,1
20230927,123100,306759752,1298,1298,1298,1298,0
20230927,123000,306759752,1298,1298,1298,1298,0
20230927,122900,306759752,1298,1298,1298,1298,0
20230927,122800,306759752,1298,1298,1298,1298,0
20230927,122700,306759752,1298,1298,1298,1298,8
20230927,122600,306749368,1298,1298,1298,1298,0
20230927,122500,306749368,1298,1298,1298,1298,101
20230927,122400,306618270,1298,1298,1298,1298,1
20230927,122300,306616972,1297,1297,1298,1297,22
20230927,122200,306588437,1297,1297,1297,1297,84
20230927,122100,306479489,1298,1298,1298,1298,1
20230927,122000,306478191,1298,1298,1298,1298,0
20230927,121900,306478191,1298,1298,1298,1298,0
20230927,121800,306478191,1298,1298,1298,1298,0
20230927,121700,306478191,1298,1298,1298,1298,0
20230927,121600,306478191,1298,1298,1298,1298,1
20230927,121500,306476893,1297,1297,1297,1297,295
20230927,121400,306094278,1297,1295,1297,1295,63
20230927,121300,306012691,1294,1294,1294,1294,11
20230927,121200,305998457,1297,1294,1297,1294,66
20230927,121100,305913038,1294,1294,1294,1294,0
20230927,121000,305913038,1294,1297,1297,1294,28
20230927,120900,305876755,1297,1297,1297,1297,0
20230927,120800,305876755,1297,1297,1297,1297,0
20230927,120700,305876755,1297,1297,1297,1297,307
20230927,120600,305478576,1298,1298,1298,1298,0
20230927,120500,305478576,1298,1298,1298,1298,1
20230927,120400,305477278,1295,1296,1296,1295,1493
20230927,120300,303542643,1299,1297,1299,1297,3
20230927,120200,303538748,1297,1297,1297,1297,1
20230927,120100,303537451,1296,1298,1299,1296,308
20230927,120000,303138266,1299,1299,1299,1299,6
20230927,115900,303130472,1299,1299,1299,1299,6
20230927,115800,303122678,1299,1298,1299,1298,500
20230927,115700,302473535,1297,1297,1297,1297,1513
20230927,115600,300511174,1297,1297,1297,1297,40
20230927,115500,300459294,1297,1297,1297,1297,449
20230927,115400,299876941,1296,1296,1296,1296,32
20230927,115300,299835469,1294,1294,1294,1294,0
20230927,115200,299835469,1294,1296,1296,1294,2317
20230927,115100,296832639,1296,1296,1296,1296,5
20230927,115000,296826159,1294,1294,1294,1294,2
20230927,114900,296823571,1297,1297,1297,1297,0
20230927,114800,296823571,1297,1297,1297,1297,500
20230927,114700,296175071,1297,1297,1297,1297,25
20230927,114600,296142646,1294,1294,1294,1294,61
20230927,114500,296063712,1297,1297,1297,1297,5
20230927,114400,296057227,1297,1295,1297,1295,982
20230927,114300,294785535,1295,1297,1297,1295,411
20230927,114200,294252490,1299,1299,1299,1299,10
20230927,114100,294239500,1295,1296,1299,1295,6167
20230927,114000,286251356,1297,1297,1297,1297,1
20230927,113900,286250059,1299,1299,1299,1299,0
20230927,113800,286250059,1299,1299,1299,1299,10
20230927,113700,286237069,1296,1299,1299,1296,131
20230927,113600,286067238,1299,1299,1299,1299,0
20230927,113500,286067238,1299,1299,1299,1299,0
20230927,113400,286067238,1299,1299,1299,1299,11
20230927,113300,286052949,1300,1300,1300,1300,0
20230927,113200,286052949,1300,1300,1300,1300,0
20230927,113100,286052949,1300,1300,1300,1300,0
20230927,113000,286052949,1300,1300,1300,1300,0
20230927,112900,286052949,1300,1300,1300,1300,0
20230927,112800,286052949,1300,1300,1300,1300,0
20230927,112700,286052949,1300,1300,1300,1300,500
20230927,112600,285402949,1300,1300,1300,1300,63
20230927,112500,285321049,1300,1299,1300,1299,109
20230927,112400,285179358,1300,1302,1302,1300,1517
20230927,112300,283207238,1302,1302,1302,1302,100
20230927,112200,283077038,1300,1302,1302,1300,31
20230927,112100,283036736,1299,1299,1299,1299,11
20230927,112000,283022447,1301,1301,1302,1301,58
20230927,111900,282946965,1302,1302,1302,1302,1
20230927,111800,282945663,1303,1303,1303,1303,0
20230927,111700,282945663,1303,1303,1303,1303,5
20230927,111600,282939148,1300,1301,1301,1300,695
20230927,111500,282035640,1303,1302,1303,1302,305
20230927,111400,281638529,1304,1304,1304,1304,0
20230927,111300,281638529,1304,1303,1304,1303,34
20230927,111200,281594203,1303,1303,1303,1303,0
20230927,111100,281594203,1303,1302,1303,1302,112
20230927,111000,281448378,1302,1302,1302,1302,2
20230927,110900,281445774,1303,1303,1303,1303,2
20230927,110800,281443168,1303,1303,1303,1302,6
20230927,110700,281435353,1303,1304,1304,1303,6
20230927,110600,281427534,1304,1304,1304,1304,2
20230927,110500,281424926,1304,1304,1304,1304,1
20230927,110400,281423622,1300,1303,1303,1300,19
20230927,110300,281398919,1304,1304,1304,1304,68
20230927,110200,281310247,1304,1304,1304,1304,0
20230927,110100,281310247,1304,1304,1304,1304,3
20230927,110000,281306335,1305,1305,1305,1305,0
20230927,105900,281306335,1305,1305,1305,1305,1
20230927,105800,281305030,1306,1306,1306,1306,1
20230927,105700,281303724,1308,1308,1308,1308,52
20230927,105600,281235708,1308,1308,1308,1308,1
20230927,105500,281234400,1306,1306,1306,1306,101
20230927,105400,281102494,1308,1308,1308,1308,0
20230927,105300,281102494,1308,1308,1308,1308,2
20230927,105200,281099878,1306,1304,1306,1304,217
20230927,105100,280816738,1303,1303,1303,1303,43
20230927,105000,280760709,1300,1300,1300,1300,338
20230927,104900,280321309,1300,1300,1300,1300,0
20230927,104800,280321309,1300,1300,1300,1300,7
20230927,104700,280312209,1304,1302,1304,1301,178
20230927,104600,280080528,1305,1304,1305,1304,2
20230927,104500,280077919,1305,1305,1305,1305,0
20230927,104400,280077919,1305,1305,1305,1305,0
20230927,104300,280077919,1305,1305,1305,1305,300
20230927,104200,279686419,1305,1304,1305,1304,80
20230927,104100,279582054,1305,1300,1305,1300,51
20230927,104000,279515749,1306,1306,1306,1306,0
20230927,103900,279515749,1306,1300,1306,1300,312
20230927,103800,279110143,1306,1303,1306,1300,101
20230927,103700,278978834,1306,1308,1308,1306,2
20230927,103600,278976220,1308,1308,1308,1308,0
20230927,103500,278976220,1308,1308,1308,1308,1
20230927,103400,278974912,1308,1308,1308,1308,253
20230927,103300,278643988,1308,1308,1308,1308,48
20230927,103200,278581204,1308,1308,1309,1308,85
20230927,103100,278469959,1309,1308,1309,1308,374
20230927,103000,277980404,1308,1305,1308,1305,149
20230927,102900,277785588,1304,1303,1304,1303,21
20230927,102800,277758223,1302,1302,1302,1302,1098
20230927,102700,276328627,1302,1302,1302,1301,20
20230927,102600,276302598,1302,1302,1302,1302,30
20230927,102500,276263538,1302,1302,1302,1302,0
20230927,102400,276263538,1302,1302,1302,1302,108
20230927,102300,276122922,1302,1300,1302,1300,86
20230927,102200,276011084,1299,1299,1299,1299,57
20230927,102100,275937041,1300,1300,1300,1300,500
20230927,102000,275287041,1295,1295,1295,1295,0
20230927,101900,275287041,1295,1295,1295,1295,1233
20230927,101800,273690306,1300,1300,1300,1300,0
20230927,101700,273690306,1300,1300,1300,1300,0
20230927,101600,273690306,1300,1297,1300,1297,6
20230927,101500,273682515,1296,1295,1296,1295,2
20230927,101400,273679924,1295,1295,1295,1295,94
20230927,101300,273558194,1297,1297,1297,1297,0
20230927,101200,273558194,1297,1297,1297,1297,3
20230927,101100,273554303,1295,1295,1295,1295,98
20230927,101000,273427393,1297,1294,1297,1294,12
20230927,100900,273411862,1297,1297,1297,1297,37
20230927,100800,273363873,1297,1295,1297,1295,3
20230927,100700,273359985,1292,1292,1295,1292,266
20230927,100600,273016310,1292,1292,1292,1291,78
20230927,100500,272915607,1292,1291,1292,1291,1014
20230927,100400,271606503,1291,1291,1291,1291,1
20230927,100300,271605212,1290,1290,1290,1290,11
20230927,100200,271591022,1290,1288,1290,1288,2472
20230927,100100,268404663,1289,1289,1289,1289,100
20230927,100000,268275763,1288,1288,1288,1288,1852
20230927,095900,265890387,1289,1289,1289,1288,664
20230927,095800,265034553,1288,1288,1288,1288,11
20230927,095700,265020385,1288,1288,1288,1288,55
20230927,095600,264949545,1288,1288,1288,1288,55
20230927,095500,264878705,1288,1288,1288,1288,374
20230927,095400,264396993,1288,1286,1288,1286,1629
20230927,095300,262298897,1286,1286,1286,1285,7754
20230927,095200,252333403,1288,1289,1289,1288,55
20230927,095100,252262553,1289,1289,1290,1289,180
20230927,095000,252030532,1289,1286,1289,1286,80
20230927,094900,251927550,1286,1286,1288,1286,3342
20230927,094800,247629736,1286,1286,1286,1286,168
20230927,094700,247413688,1286,1286,1286,1286,53
20230927,094600,247345530,1286,1285,1289,1285,72
20230927,094500,247252971,1287,1288,1288,1287,861
20230927,094400,246144859,1289,1288,1289,1287,99
20230927,094300,246017435,1290,1290,1290,1290,0
20230927,094200,246017435,1290,1291,1291,1290,3
20230927,094100,246013564,1287,1287,1287,1287,50
20230927,094000,245949214,1292,1292,1292,1292,0
20230927,093900,245949214,1292,1287,1292,1287,16
20230927,093800,245928597,1292,1292,1292,1292,1
20230927,093700,245927305,1291,1291,1292,1291,814
20230927,093600,244876430,1287,1287,1292,1287,130
20230927,093500,244708740,1292,1290,1292,1290,56
20230927,093400,244636428,1292,1291,1292,1291,562
20230927,093300,243910386,1293,1293,1293,1293,3393
20230927,093200,239523237,1293,1290,1293,1290,419
20230927,093100,238982238,1291,1289,1293,1289,308
20230927,093000,238584942,1290,1287,1290,1286,540
20230927,092900,237888455,1287,1287,1287,1287,574
20230927,092800,237149717,1284,1284,1284,1284,15
20230927,092700,237130457,1284,1283,1284,1283,933
20230927,092600,235932495,1283,1282,1283,1282,2033
20230927,092500,233325687,1283,1277,1283,1277,12
20230927,092400,233310357,1276,1276,1276,1275,1911
20230927,092300,230873729,1276,1276,1278,1275,2048
20230927,092200,228261507,1276,1278,1284,1276,12169
20230927,092100,212712383,1278,1276,1279,1276,8978
20230927,092000,201249529,1276,1280,1283,1276,8627
20230927,091900,190225702,1280,1280,1280,1280,2
20230927,091800,190223142,1286,1278,1286,1278,5371
20230927,091700,183358256,1278,1279,1279,1278,2046
20230927,091600,180742696,1279,1281,1287,1279,9274
20230927,091500,168865388,1281,1281,1281,1281,4207
20230927,091400,163476221,1280,1282,1282,1280,9455
20230927,091300,151367320,1281,1287,1287,1281,8102
20230927,091200,140975161,1289,1288,1289,1288,857
20230927,091100,139870688,1284,1289,1289,1282,13431
20230927,091000,122641499,1284,1288,1289,1284,17410
20230927,090900,100250864,1288,1303,1303,1288,9003
20230927,090800,88648769,1306,1322,1322,1293,529
20230927,090700,87964230,1323,1323,1323,1323,1
20230927,090600,87962907,1323,1295,1323,1295,601
20230927,090500,87182665,1299,1298,1299,1287,11844
20230927,090400,71887538,1298,1299,1299,1296,950
20230927,090300,70655022,1299,1297,1299,1297,393
20230927,090200,70145281,1297,1287,1297,1287,28014
20230927,090100,34064656,1287,1288,1288,1284,6552
20230927,090000,25642587,1288,1295,1295,1286,19823