KissMeData/010600/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185100,4858865950,2380,2380,2380,2380,71366
20230927,185000,4858865950,2380,2380,2380,2380,0
20230927,184900,4858865950,2380,2380,2380,2380,0
20230927,184800,4858865950,2380,2380,2380,2380,0
20230927,184700,4858865950,2380,2380,2380,2380,0
20230927,184600,4858865950,2380,2380,2380,2380,0
20230927,184500,4858865950,2380,2380,2380,2380,0
20230927,184400,4858865950,2380,2380,2380,2380,0
20230927,184300,4858865950,2380,2380,2380,2380,0
20230927,184200,4858865950,2380,2380,2380,2380,0
20230927,184100,4858865950,2380,2380,2380,2380,0
20230927,184000,4858865950,2380,2380,2380,2380,0
20230927,183900,4858865950,2380,2380,2380,2380,0
20230927,183800,4858865950,2380,2380,2380,2380,0
20230927,183700,4858865950,2380,2380,2380,2380,0
20230927,183600,4858865950,2380,2380,2380,2380,0
20230927,183500,4858865950,2380,2380,2380,2380,0
20230927,183400,4858865950,2380,2380,2380,2380,0
20230927,183300,4858865950,2380,2380,2380,2380,0
20230927,183200,4858865950,2380,2380,2380,2380,0
20230927,183100,4858865950,2380,2380,2380,2380,0
20230927,183000,4858865950,2380,2380,2380,2380,0
20230927,182900,4858865950,2380,2380,2380,2380,0
20230927,182800,4858865950,2380,2380,2380,2380,0
20230927,182700,4858865950,2380,2380,2380,2380,0
20230927,182600,4858865950,2380,2380,2380,2380,0
20230927,182500,4858865950,2380,2380,2380,2380,0
20230927,182400,4858865950,2380,2380,2380,2380,0
20230927,182300,4858865950,2380,2380,2380,2380,0
20230927,182200,4858865950,2380,2380,2380,2380,0
20230927,182100,4858865950,2380,2380,2380,2380,71366
20230927,182000,4858865950,2380,2380,2380,2380,0
20230927,181900,4858865950,2380,2380,2380,2380,0
20230927,181800,4858865950,2380,2380,2380,2380,0
20230927,181700,4858865950,2380,2380,2380,2380,0
20230927,181600,4858865950,2380,2380,2380,2380,0
20230927,181500,4858865950,2380,2380,2380,2380,0
20230927,181400,4858865950,2380,2380,2380,2380,0
20230927,181300,4858865950,2380,2380,2380,2380,0
20230927,181200,4858865950,2380,2380,2380,2380,0
20230927,181100,4858865950,2380,2380,2380,2380,0
20230927,181000,4858865950,2380,2380,2380,2380,0
20230927,180900,4858865950,2380,2380,2380,2380,0
20230927,180800,4858865950,2380,2380,2380,2380,0
20230927,180700,4858865950,2380,2380,2380,2380,0
20230927,180600,4858865950,2380,2380,2380,2380,0
20230927,180500,4858865950,2380,2380,2380,2380,0
20230927,180400,4858865950,2380,2380,2380,2380,0
20230927,180300,4858865950,2380,2380,2380,2380,0
20230927,180200,4858865950,2380,2380,2380,2380,0
20230927,180100,4858865950,2380,2380,2380,2380,0
20230927,180000,4858865950,2380,2380,2380,2380,0
20230927,175900,4858865950,2380,2380,2380,2380,0
20230927,175800,4858865950,2380,2380,2380,2380,0
20230927,175700,4858865950,2380,2380,2380,2380,0
20230927,175600,4858865950,2380,2380,2380,2380,0
20230927,175500,4858865950,2380,2380,2380,2380,0
20230927,175400,4858865950,2380,2380,2380,2380,0
20230927,175300,4858865950,2380,2380,2380,2380,0
20230927,175200,4858865950,2380,2380,2380,2380,0
20230927,175100,4858865950,2380,2380,2380,2380,71366
20230927,175000,4858865950,2380,2380,2380,2380,0
20230927,174900,4858865950,2380,2380,2380,2380,0
20230927,174800,4858865950,2380,2380,2380,2380,0
20230927,174700,4858865950,2380,2380,2380,2380,0
20230927,174600,4858865950,2380,2380,2380,2380,0
20230927,174500,4858865950,2380,2380,2380,2380,0
20230927,174400,4858865950,2380,2380,2380,2380,0
20230927,174300,4858865950,2380,2380,2380,2380,0
20230927,174200,4858865950,2380,2380,2380,2380,0
20230927,174100,4858865950,2380,2380,2380,2380,0
20230927,174000,4858865950,2380,2380,2380,2380,0
20230927,173900,4858865950,2380,2380,2380,2380,0
20230927,173800,4858865950,2380,2380,2380,2380,0
20230927,173700,4858865950,2380,2380,2380,2380,0
20230927,173600,4858865950,2380,2380,2380,2380,0
20230927,173500,4858865950,2380,2380,2380,2380,0
20230927,173400,4858865950,2380,2380,2380,2380,0
20230927,173300,4858865950,2380,2380,2380,2380,0
20230927,173200,4858865950,2380,2380,2380,2380,0
20230927,173100,4858865950,2380,2380,2380,2380,0
20230927,173000,4858865950,2380,2380,2380,2380,0
20230927,172900,4858865950,2380,2380,2380,2380,0
20230927,172800,4858865950,2380,2380,2380,2380,0
20230927,172700,4858865950,2380,2380,2380,2380,0
20230927,172600,4858865950,2380,2380,2380,2380,0
20230927,172500,4858865950,2380,2380,2380,2380,0
20230927,172400,4858865950,2380,2380,2380,2380,0
20230927,172300,4858865950,2380,2380,2380,2380,0
20230927,172200,4858865950,2380,2380,2380,2380,0
20230927,172100,4858865950,2380,2380,2380,2380,71366
20230927,172000,4858865950,2380,2380,2380,2380,0
20230927,171900,4858865950,2380,2380,2380,2380,0
20230927,171800,4858865950,2380,2380,2380,2380,0
20230927,171700,4858865950,2380,2380,2380,2380,0
20230927,171600,4858865950,2380,2380,2380,2380,0
20230927,171500,4858865950,2380,2380,2380,2380,0
20230927,171400,4858865950,2380,2380,2380,2380,0
20230927,171300,4858865950,2380,2380,2380,2380,0
20230927,171200,4858865950,2380,2380,2380,2380,0
20230927,171100,4858865950,2380,2380,2380,2380,0
20230927,171000,4858865950,2380,2380,2380,2380,0
20230927,170900,4858865950,2380,2380,2380,2380,0
20230927,170800,4858865950,2380,2380,2380,2380,0
20230927,170700,4858865950,2380,2380,2380,2380,0
20230927,170600,4858865950,2380,2380,2380,2380,0
20230927,170500,4858865950,2380,2380,2380,2380,0
20230927,170400,4858865950,2380,2380,2380,2380,0
20230927,170300,4858865950,2380,2380,2380,2380,0
20230927,170200,4858865950,2380,2380,2380,2380,0
20230927,170100,4858865950,2380,2380,2380,2380,0
20230927,170000,4858865950,2380,2380,2380,2380,0
20230927,165900,4858865950,2380,2380,2380,2380,0
20230927,165800,4858865950,2380,2380,2380,2380,0
20230927,165700,4858865950,2380,2380,2380,2380,0
20230927,165600,4858865950,2380,2380,2380,2380,0
20230927,165500,4858865950,2380,2380,2380,2380,0
20230927,165400,4858865950,2380,2380,2380,2380,0
20230927,165300,4858865950,2380,2380,2380,2380,0
20230927,165200,4858865950,2380,2380,2380,2380,0
20230927,165100,4858865950,2380,2380,2380,2380,71366
20230927,165000,4858865950,2380,2380,2380,2380,0
20230927,164900,4858865950,2380,2380,2380,2380,0
20230927,164800,4858865950,2380,2380,2380,2380,0
20230927,164700,4858865950,2380,2380,2380,2380,0
20230927,164600,4858865950,2380,2380,2380,2380,0
20230927,164500,4858865950,2380,2380,2380,2380,0
20230927,164400,4858865950,2380,2380,2380,2380,0
20230927,164300,4858865950,2380,2380,2380,2380,0
20230927,164200,4858865950,2380,2380,2380,2380,0
20230927,164100,4858865950,2380,2380,2380,2380,0
20230927,164000,4858865950,2380,2380,2380,2380,0
20230927,163900,4858865950,2380,2380,2380,2380,0
20230927,163800,4858865950,2380,2380,2380,2380,0
20230927,163700,4858865950,2380,2380,2380,2380,0
20230927,163600,4858865950,2380,2380,2380,2380,0
20230927,163500,4858865950,2380,2380,2380,2380,0
20230927,163400,4858865950,2380,2380,2380,2380,0
20230927,163300,4858865950,2380,2380,2380,2380,0
20230927,163200,4858865950,2380,2380,2380,2380,0
20230927,163100,4858865950,2380,2380,2380,2380,0
20230927,163000,4858865950,2380,2380,2380,2380,0
20230927,162900,4858865950,2380,2380,2380,2380,0
20230927,162800,4858865950,2380,2380,2380,2380,0
20230927,162700,4858865950,2380,2380,2380,2380,0
20230927,162600,4858865950,2380,2380,2380,2380,0
20230927,162500,4858865950,2380,2380,2380,2380,0
20230927,162400,4858865950,2380,2380,2380,2380,0
20230927,162300,4858865950,2380,2380,2380,2380,0
20230927,162200,4858865950,2380,2380,2380,2380,0
20230927,162100,4858865950,2380,2380,2380,2380,71366
20230927,162000,4858865950,2380,2380,2380,2380,0
20230927,161900,4858865950,2380,2380,2380,2380,0
20230927,161800,4858865950,2380,2380,2380,2380,0
20230927,161700,4858865950,2380,2380,2380,2380,0
20230927,161600,4858865950,2380,2380,2380,2380,0
20230927,161500,4858865950,2380,2380,2380,2380,0
20230927,161400,4858865950,2380,2380,2380,2380,0
20230927,161300,4858865950,2380,2380,2380,2380,0
20230927,161200,4858865950,2380,2380,2380,2380,0
20230927,161100,4858865950,2380,2380,2380,2380,0
20230927,161000,4858865950,2380,2380,2380,2380,0
20230927,160900,4858865950,2380,2380,2380,2380,0
20230927,160800,4858865950,2380,2380,2380,2380,0
20230927,160700,4858865950,2380,2380,2380,2380,0
20230927,160600,4858865950,2380,2380,2380,2380,0
20230927,160500,4858865950,2380,2380,2380,2380,0
20230927,160400,4858865950,2380,2380,2380,2380,0
20230927,160300,4858865950,2380,2380,2380,2380,0
20230927,160200,4858865950,2380,2380,2380,2380,0
20230927,160100,4858865950,2380,2380,2380,2380,0
20230927,160000,4858865950,2380,2380,2380,2380,0
20230927,155900,4858865950,2380,2380,2380,2380,0
20230927,155800,4858865950,2380,2380,2380,2380,0
20230927,155700,4858865950,2380,2380,2380,2380,0
20230927,155600,4858865950,2380,2380,2380,2380,0
20230927,155500,4858865950,2380,2380,2380,2380,0
20230927,155400,4858865950,2380,2380,2380,2380,0
20230927,155300,4858865950,2380,2380,2380,2380,0
20230927,155200,4858865950,2380,2380,2380,2380,0
20230927,155100,4858865950,2380,2380,2380,2380,71366
20230927,155000,4858865950,2380,2380,2380,2380,0
20230927,154900,4858865950,2380,2380,2380,2380,0
20230927,154800,4858865950,2380,2380,2380,2380,0
20230927,154700,4858865950,2380,2380,2380,2380,0
20230927,154600,4858865950,2380,2380,2380,2380,0
20230927,154500,4858865950,2380,2380,2380,2380,0
20230927,154400,4858865950,2380,2380,2380,2380,0
20230927,154300,4858865950,2380,2380,2380,2380,0
20230927,154200,4858865950,2380,2380,2380,2380,0
20230927,154100,4858865950,2380,2380,2380,2380,0
20230927,154000,4858865950,2380,2380,2380,2380,0
20230927,153900,4858865950,2380,2380,2380,2380,0
20230927,153800,4858865950,2380,2380,2380,2380,0
20230927,153700,4858865950,2380,2380,2380,2380,0
20230927,153600,4858865950,2380,2380,2380,2380,0
20230927,153500,4858865950,2380,2380,2380,2380,0
20230927,153400,4858865950,2380,2380,2380,2380,0
20230927,153300,4858865950,2380,2380,2380,2380,0
20230927,153200,4858865950,2380,2380,2380,2380,0
20230927,153100,4858865950,2380,2380,2380,2380,0
20230927,153000,4858865950,2380,2380,2380,2380,71366
20230927,152900,4689014870,2395,2395,2395,2395,0
20230927,152800,4689014870,2395,2395,2395,2395,0
20230927,152700,4689014870,2395,2395,2395,2395,0
20230927,152600,4689014870,2395,2395,2395,2395,0
20230927,152500,4689014870,2395,2395,2395,2395,0
20230927,152400,4689014870,2395,2395,2395,2395,0
20230927,152300,4689014870,2395,2395,2395,2395,0
20230927,152200,4689014870,2395,2395,2395,2395,0
20230927,152100,4689014870,2395,2395,2395,2395,0
20230927,152000,4689014870,2395,2395,2395,2395,0
20230927,151900,4689014870,2395,2385,2395,2380,26529
20230927,151800,4625644355,2385,2370,2385,2370,17065
20230927,151700,4585116595,2370,2365,2370,2365,15669
20230927,151600,4548026610,2365,2360,2365,2355,6875
20230927,151500,4531821640,2360,2355,2360,2355,7165
20230927,151400,4514915350,2355,2355,2360,2355,7162
20230927,151300,4498046635,2355,2355,2360,2355,2483
20230927,151200,4492189805,2355,2360,2360,2350,8634
20230927,151100,4471865475,2360,2355,2360,2355,32678
20230927,151000,4394864210,2355,2355,2360,2355,1565
20230927,150900,4391178375,2350,2355,2355,2350,7825
20230927,150800,4372750530,2355,2350,2355,2345,7091
20230927,150700,4356086680,2350,2350,2350,2350,2645
20230927,150600,4349870930,2350,2350,2350,2345,3036
20230927,150500,4342736380,2350,2345,2350,2345,360
20230927,150400,4341890630,2345,2345,2345,2340,12853
20230927,150300,4311750350,2345,2345,2345,2340,2976
20230927,150200,4304772480,2345,2345,2345,2340,6933
20230927,150100,4288514645,2345,2345,2345,2345,806
20230927,150000,4286624575,2345,2340,2345,2340,1156
20230927,145900,4283914005,2340,2340,2345,2340,8423
20230927,145800,4264203735,2340,2335,2340,2335,7020
20230927,145700,4247777185,2335,2340,2340,2330,7167
20230927,145600,4231046655,2340,2340,2340,2340,309
20230927,145500,4230323595,2340,2340,2340,2335,234
20230927,145400,4229776060,2340,2335,2340,2335,8712
20230927,145300,4209401430,2335,2335,2340,2335,2692
20230927,145200,4203115585,2335,2340,2340,2335,5157
20230927,145100,4191073335,2340,2335,2340,2335,174
20230927,145000,4190666730,2340,2345,2345,2335,12316
20230927,144900,4161843825,2345,2345,2345,2340,1042
20230927,144800,4159400365,2345,2345,2345,2340,744
20230927,144700,4157657585,2340,2345,2345,2340,1581
20230927,144600,4153955230,2345,2345,2345,2345,6900
20230927,144500,4137774730,2345,2340,2345,2340,590
20230927,144400,4136392595,2340,2340,2340,2335,2661
20230927,144300,4130166105,2340,2340,2345,2340,195
20230927,144200,4129709745,2345,2345,2345,2340,283
20230927,144100,4129046115,2345,2340,2345,2335,9324
20230927,144000,4107227755,2340,2335,2340,2335,3027
20230927,143900,4100159705,2335,2330,2335,2330,1159
20230927,143800,4097458330,2330,2330,2330,2330,2135
20230927,143700,4092483780,2330,2335,2335,2330,1822
20230927,143600,4088229925,2330,2330,2330,2330,931
20230927,143500,4086060695,2330,2330,2330,2325,5054
20230927,143400,4074297375,2330,2320,2330,2320,5595
20230927,143300,4061304540,2320,2330,2330,2320,9259
20230927,143200,4039784030,2330,2330,2330,2330,156
20230927,143100,4039420550,2330,2330,2330,2330,2075
20230927,143000,4034585800,2335,2335,2335,2330,3431
20230927,142900,4026579665,2335,2330,2335,2330,2307
20230927,142800,4021200215,2330,2335,2335,2330,2380
20230927,142700,4015648165,2335,2335,2335,2335,2791
20230927,142600,4009131180,2335,2335,2340,2335,7256
20230927,142500,3992183390,2335,2340,2340,2335,600
20230927,142400,3990781390,2340,2340,2340,2335,4875
20230927,142300,3979385380,2340,2340,2340,2340,143
20230927,142200,3979050760,2340,2340,2340,2335,1296
20230927,142100,3976020020,2340,2340,2340,2335,1790
20230927,142000,3971836770,2340,2340,2340,2335,5919
20230927,141900,3958009600,2340,2340,2340,2340,10677
20230927,141800,3933025420,2340,2340,2340,2340,42
20230927,141700,3932927140,2340,2340,2340,2335,245
20230927,141600,3932353905,2340,2335,2340,2335,1568
20230927,141500,3928687620,2340,2340,2340,2335,4926
20230927,141400,3917161465,2340,2340,2340,2340,429
20230927,141300,3916157605,2340,2335,2340,2335,1549
20230927,141200,3912538495,2340,2340,2340,2340,5248
20230927,141100,3900258175,2340,2340,2340,2340,347
20230927,141000,3899446195,2340,2340,2340,2335,3277
20230927,140900,3891778505,2340,2335,2340,2335,768
20230927,140800,3889984900,2335,2335,2335,2335,50
20230927,140700,3889868150,2335,2335,2335,2335,785
20230927,140600,3888035175,2335,2335,2340,2335,1178
20230927,140500,3885284195,2340,2340,2340,2335,2827
20230927,140400,3878675885,2340,2345,2345,2330,23580
20230927,140300,3823623400,2345,2345,2345,2335,589
20230927,140200,3822246505,2340,2340,2345,2340,787
20230927,140100,3820404910,2340,2340,2345,2340,5879
20230927,140000,3806648030,2340,2345,2345,2340,1849
20230927,135900,3802321070,2340,2340,2345,2335,3809
20230927,135800,3793406875,2340,2340,2340,2340,228
20230927,135700,3792873355,2340,2345,2345,2340,4116
20230927,135600,3783235380,2340,2335,2340,2335,2035
20230927,135500,3778473640,2335,2340,2340,2330,611
20230927,135400,3777045180,2340,2340,2340,2330,8199
20230927,135300,3757927540,2340,2335,2340,2335,2271
20230927,135200,3752618965,2340,2345,2345,2330,4036
20230927,135100,3743166240,2340,2335,2340,2335,3476
20230927,135000,3735034545,2335,2345,2345,2330,14552
20230927,134900,3701022385,2345,2345,2350,2340,21698
20230927,134800,3650118195,2345,2340,2345,2340,1480
20230927,134700,3646649630,2345,2340,2345,2335,1995
20230927,134600,3641987605,2340,2340,2340,2335,1171
20230927,134500,3639247535,2340,2340,2340,2340,4647
20230927,134400,3628373555,2340,2335,2340,2330,6606
20230927,134300,3612943515,2335,2335,2335,2335,1588
20230927,134200,3609235535,2330,2335,2340,2330,1158
20230927,134100,3606533340,2340,2340,2340,2335,6198
20230927,134000,3592042010,2335,2340,2340,2335,5623
20230927,133900,3578910270,2340,2340,2345,2340,5768
20230927,133800,3565410690,2340,2345,2345,2340,11954
20230927,133700,3537381435,2345,2335,2345,2335,17097
20230927,133600,3497375285,2335,2330,2340,2330,23362
20230927,133500,3442898515,2325,2325,2330,2325,270
20230927,133400,3442270115,2330,2330,2330,2325,2554
20230927,133300,3436332050,2325,2325,2330,2325,3953
20230927,133200,3427140575,2325,2325,2325,2325,287
20230927,133100,3426473300,2325,2325,2330,2325,1249
20230927,133000,3423563880,2325,2330,2330,2325,408
20230927,132900,3422614240,2330,2325,2330,2325,990
20230927,132800,3420308580,2325,2325,2330,2325,7771
20230927,132700,3402236690,2325,2325,2325,2325,250
20230927,132600,3401655440,2325,2320,2325,2320,290
20230927,132500,3400981290,2320,2320,2320,2320,5073
20230927,132400,3389211930,2320,2315,2320,2315,10027
20230927,132300,3365995520,2315,2310,2315,2310,1465
20230927,132200,3362611215,2310,2305,2310,2305,202
20230927,132100,3362144845,2305,2305,2305,2305,801
20230927,132000,3360298540,2305,2310,2310,2305,752
20230927,131900,3358564180,2310,2310,2310,2310,2
20230927,131800,3358559560,2310,2300,2310,2300,910
20230927,131700,3356463470,2310,2305,2310,2300,17169
20230927,131600,3316933750,2310,2305,2310,2305,887
20230927,131500,3314887785,2305,2315,2315,2305,455
20230927,131400,3313837990,2315,2310,2315,2310,9059
20230927,131300,3292909610,2310,2310,2315,2310,916
20230927,131200,3290792150,2310,2310,2315,2310,614
20230927,131100,3289371515,2310,2310,2310,2310,1401
20230927,131000,3286135205,2310,2310,2310,2310,1110
20230927,130900,3283571105,2315,2320,2320,2310,16167
20230927,130800,3246207270,2320,2325,2325,2315,11405
20230927,130700,3219788995,2325,2320,2325,2320,460
20230927,130600,3218721745,2325,2325,2325,2325,2030
20230927,130500,3214001995,2325,2320,2325,2320,1917
20230927,130400,3209553510,2320,2320,2320,2320,3132
20230927,130300,3202287270,2315,2320,2320,2315,1304
20230927,130200,3199263490,2320,2315,2320,2315,1982
20230927,130100,3194672410,2315,2315,2315,2315,1111
20230927,130000,3192100445,2315,2315,2315,2310,3960
20230927,125900,3182933545,2315,2315,2315,2315,6282
20230927,125800,3168390715,2310,2310,2310,2310,3988
20230927,125700,3159178435,2310,2305,2310,2305,373
20230927,125600,3158318610,2305,2310,2310,2305,3215
20230927,125500,3150908025,2305,2310,2310,2305,356
20230927,125400,3150086810,2305,2305,2305,2305,2997
20230927,125300,3143178725,2305,2305,2310,2305,81
20230927,125200,3142992015,2305,2310,2310,2305,155
20230927,125100,3142634220,2310,2310,2310,2310,0
20230927,125000,3142634220,2310,2310,2310,2310,573
20230927,124900,3141310590,2310,2310,2310,2310,5907
20230927,124800,3127665420,2305,2305,2305,2305,550
20230927,124700,3126397670,2305,2305,2305,2305,2107
20230927,124600,3121541035,2310,2300,2310,2300,2985
20230927,124500,3114660885,2300,2300,2300,2300,279
20230927,124400,3114019185,2300,2300,2300,2295,13753
20230927,124300,3082392535,2305,2305,2305,2300,749
20230927,124200,3080666640,2305,2305,2305,2305,953
20230927,124100,3078469975,2305,2305,2305,2305,111
20230927,124000,3078214120,2305,2305,2305,2305,1588
20230927,123900,3074553780,2305,2305,2310,2305,169
20230927,123800,3074164230,2305,2305,2305,2305,200
20230927,123700,3073703230,2310,2305,2310,2305,1005
20230927,123600,3071386430,2305,2305,2310,2305,11709
20230927,123500,3044397035,2300,2305,2305,2300,4838
20230927,123400,3033245945,2300,2300,2300,2300,1204
20230927,123300,3030476745,2300,2300,2300,2300,842
20230927,123200,3028540145,2300,2300,2305,2300,107
20230927,123100,3028294040,2300,2305,2305,2300,4466
20230927,123000,3018022215,2300,2305,2305,2300,216
20230927,122900,3017525315,2305,2305,2305,2305,65
20230927,122800,3017375490,2305,2305,2305,2305,51
20230927,122700,3017257935,2300,2300,2305,2300,1216
20230927,122600,3014461130,2295,2295,2295,2295,566
20230927,122500,3013162160,2295,2300,2305,2295,6456
20230927,122400,2998315405,2300,2305,2305,2300,1538
20230927,122300,2994777545,2300,2305,2305,2300,1827
20230927,122200,2990568820,2305,2305,2305,2305,1199
20230927,122100,2987805125,2305,2300,2305,2300,1807
20230927,122000,2983648950,2295,2300,2300,2295,2824
20230927,121900,2977167645,2300,2300,2305,2300,4807
20230927,121800,2966108970,2300,2290,2300,2290,5581
20230927,121700,2953306695,2295,2295,2295,2290,6502
20230927,121600,2938399605,2295,2295,2295,2295,215
20230927,121500,2937906180,2295,2290,2295,2290,2005
20230927,121400,2933314705,2290,2280,2290,2280,20487
20230927,121300,2886505745,2280,2280,2285,2280,29199
20230927,121200,2819931525,2280,2285,2285,2280,7162
20230927,121100,2803598375,2285,2285,2285,2280,8212
20230927,121000,2784845510,2285,2285,2285,2285,510
20230927,120900,2783680160,2285,2285,2285,2280,7984
20230927,120800,2765468215,2280,2280,2285,2280,4327
20230927,120700,2755599460,2285,2285,2285,2280,1081
20230927,120600,2753133325,2285,2285,2290,2280,7239
20230927,120500,2736603115,2285,2285,2290,2285,10952
20230927,120400,2711576500,2290,2290,2290,2285,271
20230927,120300,2710957010,2285,2290,2290,2285,1886
20230927,120200,2706644170,2290,2290,2295,2285,3058
20230927,120100,2699641185,2295,2300,2300,2295,1883
20230927,120000,2695314700,2300,2295,2300,2290,3801
20230927,115900,2686593935,2295,2295,2295,2290,1330
20230927,115800,2683547230,2295,2285,2295,2285,3544
20230927,115700,2675443370,2285,2290,2290,2280,4653
20230927,115600,2664826215,2285,2300,2300,2285,12400
20230927,115500,2636402880,2300,2300,2300,2300,225
20230927,115400,2635885380,2300,2295,2300,2280,96270
20230927,115300,2415781315,2300,2305,2305,2300,11842
20230927,115200,2388539550,2310,2305,2310,2305,195
20230927,115100,2388089595,2300,2315,2315,2300,49430
20230927,115000,2274249030,2315,2320,2320,2315,1618
20230927,114900,2270503070,2315,2315,2315,2315,747
20230927,114800,2268773765,2320,2320,2320,2320,529
20230927,114700,2267546485,2320,2320,2320,2320,0
20230927,114600,2267546485,2320,2320,2320,2315,752
20230927,114500,2265802345,2320,2315,2320,2315,2016
20230927,114400,2261125725,2320,2320,2320,2320,1102
20230927,114300,2258569085,2310,2315,2320,2310,802
20230927,114200,2256713015,2315,2315,2315,2310,1022
20230927,114100,2254348085,2315,2315,2315,2315,1487
20230927,114000,2250905680,2310,2315,2315,2310,3780
20230927,113900,2242156345,2315,2315,2315,2315,745
20230927,113800,2240431670,2315,2320,2320,2315,8940
20230927,113700,2219727915,2320,2320,2320,2320,11
20230927,113600,2219702395,2325,2325,2325,2325,38
20230927,113500,2219614045,2315,2315,2315,2315,80
20230927,113400,2219428845,2315,2325,2325,2315,86
20230927,113300,2219229605,2315,2320,2320,2315,352
20230927,113200,2218414475,2320,2325,2325,2320,1297
20230927,113100,2215402935,2320,2315,2325,2315,10997
20230927,113000,2189944530,2315,2315,2315,2310,2782
20230927,112900,2183504710,2315,2315,2315,2315,1005
20230927,112800,2181178135,2310,2310,2315,2310,1377
20230927,112700,2177997250,2310,2310,2310,2310,5068
20230927,112600,2166290170,2310,2315,2315,2310,5220
20230927,112500,2154228075,2310,2310,2310,2310,725
20230927,112400,2152553325,2315,2315,2315,2310,2463
20230927,112300,2146852115,2310,2310,2310,2310,2701
20230927,112200,2140612805,2310,2310,2310,2310,1387
20230927,112100,2137408835,2315,2315,2315,2315,122
20230927,112000,2137126405,2310,2315,2315,2310,764
20230927,111900,2135361130,2310,2310,2315,2300,24105
20230927,111800,2079840255,2310,2310,2310,2310,5615
20230927,111700,2066869605,2310,2315,2315,2310,4024
20230927,111600,2057561120,2315,2320,2320,2315,2856
20230927,111500,2050942315,2325,2320,2325,2320,385
20230927,111400,2050049110,2325,2325,2325,2325,82
20230927,111300,2049858460,2325,2325,2325,2325,524
20230927,111200,2048640160,2325,2325,2325,2325,200
20230927,111100,2048175160,2315,2320,2325,2315,1099
20230927,111000,2045630960,2320,2325,2330,2315,5008
20230927,110900,2033999705,2335,2335,2335,2335,2
20230927,110800,2033995035,2325,2330,2335,2325,5917
20230927,110700,2020207915,2335,2335,2335,2330,1618
20230927,110600,2016430400,2335,2335,2335,2335,3696
20230927,110500,2007800240,2335,2340,2340,2330,19008
20230927,110400,1963400775,2340,2335,2340,2335,634
20230927,110300,1961920140,2340,2340,2340,2340,220
20230927,110200,1961405340,2340,2335,2340,2335,52
20230927,110100,1961283910,2335,2340,2340,2335,389
20230927,110000,1960373900,2340,2335,2340,2335,511
20230927,105900,1959179160,2340,2335,2340,2335,2571
20230927,105800,1953175870,2335,2335,2335,2330,909
20230927,105700,1951057390,2335,2335,2335,2335,1422
20230927,105600,1947737020,2330,2335,2335,2330,4299
20230927,105500,1937719015,2335,2335,2335,2330,605
20230927,105400,1936308605,2335,2335,2335,2335,1172
20230927,105300,1933571985,2330,2330,2330,2330,3433
20230927,105200,1925573095,2330,2330,2330,2330,193
20230927,105100,1925123405,2330,2330,2330,2325,2000
20230927,105000,1920470325,2330,2325,2330,2320,2732
20230927,104900,1914116690,2325,2325,2325,2325,147
20230927,104800,1913774915,2310,2330,2330,2305,12827
20230927,104700,1884125485,2330,2320,2330,2320,124
20230927,104600,1883837265,2320,2320,2320,2320,1993
20230927,104500,1879213505,2320,2325,2330,2320,901
20230927,104400,1877117835,2325,2325,2325,2325,163
20230927,104300,1876738860,2315,2330,2330,2315,24619
20230927,104200,1819626795,2330,2335,2335,2325,440
20230927,104100,1818602640,2340,2330,2340,2330,4288
20230927,104000,1808611590,2330,2340,2340,2330,2966
20230927,103900,1801699850,2340,2325,2340,2325,3026
20230927,103800,1794662900,2330,2335,2340,2330,7547
20230927,103700,1777071570,2335,2335,2335,2335,4157
20230927,103600,1767364975,2335,2345,2345,2335,3617
20230927,103500,1758900345,2345,2340,2345,2340,6628
20230927,103400,1743377005,2340,2335,2340,2335,7065
20230927,103300,1726854195,2335,2335,2335,2330,5353
20230927,103200,1714355025,2335,2330,2335,2330,1534
20230927,103100,1710780305,2330,2330,2330,2325,905
20230927,103000,1708671705,2330,2325,2330,2325,1503
20230927,102900,1705169965,2325,2330,2330,2325,591
20230927,102800,1703794335,2330,2325,2330,2325,582
20230927,102700,1702441175,2325,2325,2330,2325,403
20230927,102600,1701503700,2325,2325,2330,2325,3545
20230927,102500,1693261375,2325,2320,2325,2320,4692
20230927,102400,1682359415,2320,2320,2320,2320,3562
20230927,102300,1674095575,2325,2320,2325,2320,1993
20230927,102200,1669465565,2320,2315,2320,2315,1790
20230927,102100,1665316265,2320,2315,2320,2315,7771
20230927,102000,1647301205,2315,2315,2315,2315,40
20230927,101900,1647208605,2315,2315,2320,2310,2527
20230927,101800,1641360450,2320,2320,2320,2315,3450
20230927,101700,1633356850,2320,2310,2320,2310,4654
20230927,101600,1622590635,2315,2305,2315,2305,1481
20230927,101500,1619168680,2305,2315,2315,2305,4814
20230927,101400,1608049280,2315,2315,2315,2315,1441
20230927,101300,1604713365,2315,2310,2315,2310,1754
20230927,101200,1600653870,2310,2310,2315,2305,2913
20230927,101100,1593927825,2310,2310,2310,2310,352
20230927,101000,1593114705,2315,2300,2315,2300,11769
20230927,100900,1565992740,2300,2305,2305,2300,624
20230927,100800,1564557475,2300,2300,2305,2300,973
20230927,100700,1562317435,2300,2290,2305,2290,15544
20230927,100600,1526617295,2290,2290,2295,2290,7331
20230927,100500,1509828940,2290,2290,2295,2290,3628
20230927,100400,1501515785,2290,2295,2295,2290,8894
20230927,100300,1481147060,2295,2290,2295,2290,1872
20230927,100200,1476859495,2290,2295,2295,2290,2377
20230927,100100,1471414380,2290,2295,2295,2290,12246
20230927,100000,1443366515,2295,2295,2300,2290,7636
20230927,095900,1425842200,2300,2305,2305,2295,5041
20230927,095800,1414246605,2305,2300,2305,2300,4979
20230927,095700,1402794260,2300,2305,2305,2300,2330
20230927,095600,1397433680,2305,2305,2305,2300,4987
20230927,095500,1385961070,2305,2305,2305,2300,6640
20230927,095400,1370686840,2305,2310,2310,2300,1363
20230927,095300,1367544730,2310,2315,2315,2300,9934
20230927,095200,1344609555,2315,2320,2320,2315,2225
20230927,095100,1339457335,2320,2330,2330,2315,21047
20230927,095000,1290612900,2325,2335,2335,2320,15525
20230927,094900,1254541535,2340,2330,2340,2325,47674
20230927,094800,1143492130,2330,2335,2335,2330,3006
20230927,094700,1136477170,2335,2335,2335,2335,122
20230927,094600,1136192300,2335,2335,2335,2330,820
20230927,094500,1134277620,2335,2335,2335,2335,1225
20230927,094400,1131417245,2335,2335,2335,2330,835
20230927,094300,1129467525,2340,2340,2340,2335,988
20230927,094200,1127160450,2340,2340,2345,2335,7686
20230927,094100,1109208750,2340,2345,2345,2340,5093
20230927,094000,1097290555,2345,2345,2345,2340,2186
20230927,093900,1092164395,2345,2340,2345,2335,11272
20230927,093800,1065781350,2330,2330,2340,2330,16469
20230927,093700,1027380675,2330,2330,2330,2330,140
20230927,093600,1027054475,2325,2325,2330,2320,3389
20230927,093500,1019175755,2325,2325,2325,2320,1589
20230927,093400,1015482330,2320,2325,2325,2320,1024
20230927,093300,1013102100,2325,2330,2330,2320,3559
20230927,093200,1004835180,2325,2325,2330,2325,2261
20230927,093100,999578350,2330,2320,2330,2320,2273
20230927,093000,994294585,2325,2320,2325,2320,6363
20230927,092900,979531465,2325,2325,2325,2325,3310
20230927,092800,971835715,2325,2320,2325,2320,12378
20230927,092700,943111860,2320,2335,2335,2320,9903
20230927,092600,920077175,2335,2340,2340,2335,4954
20230927,092500,908509425,2340,2335,2340,2330,4048
20230927,092400,899070100,2335,2345,2345,2335,7609
20230927,092300,881272860,2350,2340,2350,2340,10324
20230927,092200,857091290,2340,2345,2345,2335,5671
20230927,092100,843835970,2350,2340,2350,2340,17704
20230927,092000,802340995,2335,2335,2340,2330,5347
20230927,091900,789855670,2335,2330,2335,2330,13795
20230927,091800,757649510,2335,2335,2340,2330,11304
20230927,091700,731284375,2335,2330,2335,2330,2178
20230927,091600,726198945,2335,2335,2335,2330,5173
20230927,091500,714133395,2335,2340,2340,2335,3521
20230927,091400,705899270,2340,2340,2345,2335,4881
20230927,091300,694486820,2340,2335,2345,2335,11902
20230927,091200,666656330,2335,2350,2350,2330,30293
20230927,091100,595753895,2345,2340,2345,2335,24291
20230927,091000,538878155,2335,2330,2340,2320,22732
20230927,090900,485847835,2330,2310,2330,2310,11807
20230927,090800,458475145,2310,2320,2320,2310,5485
20230927,090700,445770605,2320,2320,2325,2310,5839
20230927,090600,432227560,2320,2285,2325,2285,24313
20230927,090500,376139590,2285,2285,2300,2280,19747
20230927,090400,330990995,2285,2295,2305,2285,30466
20230927,090300,261266235,2295,2310,2315,2285,45900
20230927,090200,155895230,2310,2320,2325,2310,15018
20230927,090100,121129880,2325,2320,2325,2315,11365
20230927,090000,94808550,2320,2315,2320,2305,40299