KissMeData/118990/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195500,6355918590,17050,17050,17050,17050,10404
20230921,195400,6355918590,17050,17050,17050,17050,0
20230921,195300,6355918590,17050,17050,17050,17050,0
20230921,195200,6355918590,17050,17050,17050,17050,0
20230921,195100,6355918590,17050,17050,17050,17050,0
20230921,195000,6355918590,17050,17050,17050,17050,0
20230921,194900,6355918590,17050,17050,17050,17050,0
20230921,194800,6355918590,17050,17050,17050,17050,0
20230921,194700,6355918590,17050,17050,17050,17050,0
20230921,194600,6355918590,17050,17050,17050,17050,0
20230921,194500,6355918590,17050,17050,17050,17050,0
20230921,194400,6355918590,17050,17050,17050,17050,0
20230921,194300,6355918590,17050,17050,17050,17050,0
20230921,194200,6355918590,17050,17050,17050,17050,0
20230921,194100,6355918590,17050,17050,17050,17050,0
20230921,194000,6355918590,17050,17050,17050,17050,0
20230921,193900,6355918590,17050,17050,17050,17050,0
20230921,193800,6355918590,17050,17050,17050,17050,0
20230921,193700,6355918590,17050,17050,17050,17050,0
20230921,193600,6355918590,17050,17050,17050,17050,0
20230921,193500,6355918590,17050,17050,17050,17050,0
20230921,193400,6355918590,17050,17050,17050,17050,0
20230921,193300,6355918590,17050,17050,17050,17050,0
20230921,193200,6355918590,17050,17050,17050,17050,0
20230921,193100,6355918590,17050,17050,17050,17050,0
20230921,193000,6355918590,17050,17050,17050,17050,0
20230921,192900,6355918590,17050,17050,17050,17050,0
20230921,192800,6355918590,17050,17050,17050,17050,0
20230921,192700,6355918590,17050,17050,17050,17050,0
20230921,192600,6355918590,17050,17050,17050,17050,0
20230921,192500,6355918590,17050,17050,17050,17050,10404
20230921,192400,6355918590,17050,17050,17050,17050,0
20230921,192300,6355918590,17050,17050,17050,17050,0
20230921,192200,6355918590,17050,17050,17050,17050,0
20230921,192100,6355918590,17050,17050,17050,17050,0
20230921,192000,6355918590,17050,17050,17050,17050,0
20230921,191900,6355918590,17050,17050,17050,17050,0
20230921,191800,6355918590,17050,17050,17050,17050,0
20230921,191700,6355918590,17050,17050,17050,17050,0
20230921,191600,6355918590,17050,17050,17050,17050,0
20230921,191500,6355918590,17050,17050,17050,17050,0
20230921,191400,6355918590,17050,17050,17050,17050,0
20230921,191300,6355918590,17050,17050,17050,17050,0
20230921,191200,6355918590,17050,17050,17050,17050,0
20230921,191100,6355918590,17050,17050,17050,17050,0
20230921,191000,6355918590,17050,17050,17050,17050,0
20230921,190900,6355918590,17050,17050,17050,17050,0
20230921,190800,6355918590,17050,17050,17050,17050,0
20230921,190700,6355918590,17050,17050,17050,17050,0
20230921,190600,6355918590,17050,17050,17050,17050,0
20230921,190500,6355918590,17050,17050,17050,17050,0
20230921,190400,6355918590,17050,17050,17050,17050,0
20230921,190300,6355918590,17050,17050,17050,17050,0
20230921,190200,6355918590,17050,17050,17050,17050,0
20230921,190100,6355918590,17050,17050,17050,17050,0
20230921,190000,6355918590,17050,17050,17050,17050,0
20230921,185900,6355918590,17050,17050,17050,17050,0
20230921,185800,6355918590,17050,17050,17050,17050,0
20230921,185700,6355918590,17050,17050,17050,17050,0
20230921,185600,6355918590,17050,17050,17050,17050,0
20230921,185500,6355918590,17050,17050,17050,17050,10404
20230921,185400,6355918590,17050,17050,17050,17050,0
20230921,185300,6355918590,17050,17050,17050,17050,0
20230921,185200,6355918590,17050,17050,17050,17050,0
20230921,185100,6355918590,17050,17050,17050,17050,0
20230921,185000,6355918590,17050,17050,17050,17050,0
20230921,184900,6355918590,17050,17050,17050,17050,0
20230921,184800,6355918590,17050,17050,17050,17050,0
20230921,184700,6355918590,17050,17050,17050,17050,0
20230921,184600,6355918590,17050,17050,17050,17050,0
20230921,184500,6355918590,17050,17050,17050,17050,0
20230921,184400,6355918590,17050,17050,17050,17050,0
20230921,184300,6355918590,17050,17050,17050,17050,0
20230921,184200,6355918590,17050,17050,17050,17050,0
20230921,184100,6355918590,17050,17050,17050,17050,0
20230921,184000,6355918590,17050,17050,17050,17050,0
20230921,183900,6355918590,17050,17050,17050,17050,0
20230921,183800,6355918590,17050,17050,17050,17050,0
20230921,183700,6355918590,17050,17050,17050,17050,0
20230921,183600,6355918590,17050,17050,17050,17050,0
20230921,183500,6355918590,17050,17050,17050,17050,0
20230921,183400,6355918590,17050,17050,17050,17050,0
20230921,183300,6355918590,17050,17050,17050,17050,0
20230921,183200,6355918590,17050,17050,17050,17050,0
20230921,183100,6355918590,17050,17050,17050,17050,0
20230921,183000,6355918590,17050,17050,17050,17050,0
20230921,182900,6355918590,17050,17050,17050,17050,0
20230921,182800,6355918590,17050,17050,17050,17050,0
20230921,182700,6355918590,17050,17050,17050,17050,0
20230921,182600,6355918590,17050,17050,17050,17050,0
20230921,182500,6355918590,17050,17050,17050,17050,10404
20230921,182400,6355918590,17050,17050,17050,17050,0
20230921,182300,6355918590,17050,17050,17050,17050,0
20230921,182200,6355918590,17050,17050,17050,17050,0
20230921,182100,6355918590,17050,17050,17050,17050,0
20230921,182000,6355918590,17050,17050,17050,17050,0
20230921,181900,6355918590,17050,17050,17050,17050,0
20230921,181800,6355918590,17050,17050,17050,17050,0
20230921,181700,6355918590,17050,17050,17050,17050,0
20230921,181600,6355918590,17050,17050,17050,17050,0
20230921,181500,6355918590,17050,17050,17050,17050,0
20230921,181400,6355918590,17050,17050,17050,17050,0
20230921,181300,6355918590,17050,17050,17050,17050,0
20230921,181200,6355918590,17050,17050,17050,17050,0
20230921,181100,6355918590,17050,17050,17050,17050,0
20230921,181000,6355918590,17050,17050,17050,17050,0
20230921,180900,6355918590,17050,17050,17050,17050,0
20230921,180800,6355918590,17050,17050,17050,17050,0
20230921,180700,6355918590,17050,17050,17050,17050,0
20230921,180600,6355918590,17050,17050,17050,17050,0
20230921,180500,6355918590,17050,17050,17050,17050,0
20230921,180400,6355918590,17050,17050,17050,17050,0
20230921,180300,6355918590,17050,17050,17050,17050,0
20230921,180200,6355918590,17050,17050,17050,17050,0
20230921,180100,6355918590,17050,17050,17050,17050,0
20230921,180000,6355918590,17050,17050,17050,17050,0
20230921,175900,6355918590,17050,17050,17050,17050,0
20230921,175800,6355918590,17050,17050,17050,17050,0
20230921,175700,6355918590,17050,17050,17050,17050,0
20230921,175600,6355918590,17050,17050,17050,17050,0
20230921,175500,6355918590,17050,17050,17050,17050,10404
20230921,175400,6355918590,17050,17050,17050,17050,0
20230921,175300,6355918590,17050,17050,17050,17050,0
20230921,175200,6355918590,17050,17050,17050,17050,0
20230921,175100,6355918590,17050,17050,17050,17050,0
20230921,175000,6355918590,17050,17050,17050,17050,0
20230921,174900,6355918590,17050,17050,17050,17050,0
20230921,174800,6355918590,17050,17050,17050,17050,0
20230921,174700,6355918590,17050,17050,17050,17050,0
20230921,174600,6355918590,17050,17050,17050,17050,0
20230921,174500,6355918590,17050,17050,17050,17050,0
20230921,174400,6355918590,17050,17050,17050,17050,0
20230921,174300,6355918590,17050,17050,17050,17050,0
20230921,174200,6355918590,17050,17050,17050,17050,0
20230921,174100,6355918590,17050,17050,17050,17050,0
20230921,174000,6355918590,17050,17050,17050,17050,0
20230921,173900,6355918590,17050,17050,17050,17050,0
20230921,173800,6355918590,17050,17050,17050,17050,0
20230921,173700,6355918590,17050,17050,17050,17050,0
20230921,173600,6355918590,17050,17050,17050,17050,0
20230921,173500,6355918590,17050,17050,17050,17050,0
20230921,173400,6355918590,17050,17050,17050,17050,0
20230921,173300,6355918590,17050,17050,17050,17050,0
20230921,173200,6355918590,17050,17050,17050,17050,0
20230921,173100,6355918590,17050,17050,17050,17050,0
20230921,173000,6355918590,17050,17050,17050,17050,0
20230921,172900,6355918590,17050,17050,17050,17050,0
20230921,172800,6355918590,17050,17050,17050,17050,0
20230921,172700,6355918590,17050,17050,17050,17050,0
20230921,172600,6355918590,17050,17050,17050,17050,0
20230921,172500,6355918590,17050,17050,17050,17050,10404
20230921,172400,6355918590,17050,17050,17050,17050,0
20230921,172300,6355918590,17050,17050,17050,17050,0
20230921,172200,6355918590,17050,17050,17050,17050,0
20230921,172100,6355918590,17050,17050,17050,17050,0
20230921,172000,6355918590,17050,17050,17050,17050,0
20230921,171900,6355918590,17050,17050,17050,17050,0
20230921,171800,6355918590,17050,17050,17050,17050,0
20230921,171700,6355918590,17050,17050,17050,17050,0
20230921,171600,6355918590,17050,17050,17050,17050,0
20230921,171500,6355918590,17050,17050,17050,17050,0
20230921,171400,6355918590,17050,17050,17050,17050,0
20230921,171300,6355918590,17050,17050,17050,17050,0
20230921,171200,6355918590,17050,17050,17050,17050,0
20230921,171100,6355918590,17050,17050,17050,17050,0
20230921,171000,6355918590,17050,17050,17050,17050,0
20230921,170900,6355918590,17050,17050,17050,17050,0
20230921,170800,6355918590,17050,17050,17050,17050,0
20230921,170700,6355918590,17050,17050,17050,17050,0
20230921,170600,6355918590,17050,17050,17050,17050,0
20230921,170500,6355918590,17050,17050,17050,17050,0
20230921,170400,6355918590,17050,17050,17050,17050,0
20230921,170300,6355918590,17050,17050,17050,17050,0
20230921,170200,6355918590,17050,17050,17050,17050,0
20230921,170100,6355918590,17050,17050,17050,17050,0
20230921,170000,6355918590,17050,17050,17050,17050,0
20230921,165900,6355918590,17050,17050,17050,17050,0
20230921,165800,6355918590,17050,17050,17050,17050,0
20230921,165700,6355918590,17050,17050,17050,17050,0
20230921,165600,6355918590,17050,17050,17050,17050,0
20230921,165500,6355918590,17050,17050,17050,17050,10404
20230921,165400,6355918590,17050,17050,17050,17050,0
20230921,165300,6355918590,17050,17050,17050,17050,0
20230921,165200,6355918590,17050,17050,17050,17050,0
20230921,165100,6355918590,17050,17050,17050,17050,0
20230921,165000,6355918590,17050,17050,17050,17050,0
20230921,164900,6355918590,17050,17050,17050,17050,0
20230921,164800,6355918590,17050,17050,17050,17050,0
20230921,164700,6355918590,17050,17050,17050,17050,0
20230921,164600,6355918590,17050,17050,17050,17050,0
20230921,164500,6355918590,17050,17050,17050,17050,0
20230921,164400,6355918590,17050,17050,17050,17050,0
20230921,164300,6355918590,17050,17050,17050,17050,0
20230921,164200,6355918590,17050,17050,17050,17050,0
20230921,164100,6355918590,17050,17050,17050,17050,0
20230921,164000,6355918590,17050,17050,17050,17050,0
20230921,163900,6355918590,17050,17050,17050,17050,0
20230921,163800,6355918590,17050,17050,17050,17050,0
20230921,163700,6355918590,17050,17050,17050,17050,0
20230921,163600,6355918590,17050,17050,17050,17050,0
20230921,163500,6355918590,17050,17050,17050,17050,0
20230921,163400,6355918590,17050,17050,17050,17050,0
20230921,163300,6355918590,17050,17050,17050,17050,0
20230921,163200,6355918590,17050,17050,17050,17050,0
20230921,163100,6355918590,17050,17050,17050,17050,0
20230921,163000,6355918590,17050,17050,17050,17050,0
20230921,162900,6355918590,17050,17050,17050,17050,0
20230921,162800,6355918590,17050,17050,17050,17050,0
20230921,162700,6355918590,17050,17050,17050,17050,0
20230921,162600,6355918590,17050,17050,17050,17050,0
20230921,162500,6355918590,17050,17050,17050,17050,10404
20230921,162400,6355918590,17050,17050,17050,17050,0
20230921,162300,6355918590,17050,17050,17050,17050,0
20230921,162200,6355918590,17050,17050,17050,17050,0
20230921,162100,6355918590,17050,17050,17050,17050,0
20230921,162000,6355918590,17050,17050,17050,17050,0
20230921,161900,6355918590,17050,17050,17050,17050,0
20230921,161800,6355918590,17050,17050,17050,17050,0
20230921,161700,6355918590,17050,17050,17050,17050,0
20230921,161600,6355918590,17050,17050,17050,17050,0
20230921,161500,6355918590,17050,17050,17050,17050,0
20230921,161400,6355918590,17050,17050,17050,17050,0
20230921,161300,6355918590,17050,17050,17050,17050,0
20230921,161200,6355918590,17050,17050,17050,17050,0
20230921,161100,6355918590,17050,17050,17050,17050,0
20230921,161000,6355918590,17050,17050,17050,17050,0
20230921,160900,6355918590,17050,17050,17050,17050,0
20230921,160800,6355918590,17050,17050,17050,17050,0
20230921,160700,6355918590,17050,17050,17050,17050,0
20230921,160600,6355918590,17050,17050,17050,17050,0
20230921,160500,6355918590,17050,17050,17050,17050,0
20230921,160400,6355918590,17050,17050,17050,17050,0
20230921,160300,6355918590,17050,17050,17050,17050,0
20230921,160200,6355918590,17050,17050,17050,17050,0
20230921,160100,6355918590,17050,17050,17050,17050,0
20230921,160000,6355918590,17050,17050,17050,17050,0
20230921,155900,6355918590,17050,17050,17050,17050,0
20230921,155800,6355918590,17050,17050,17050,17050,0
20230921,155700,6355918590,17050,17050,17050,17050,0
20230921,155600,6355918590,17050,17050,17050,17050,0
20230921,155500,6355918590,17050,17050,17050,17050,10404
20230921,155400,6355918590,17050,17050,17050,17050,0
20230921,155300,6355918590,17050,17050,17050,17050,0
20230921,155200,6355918590,17050,17050,17050,17050,0
20230921,155100,6355918590,17050,17050,17050,17050,0
20230921,155000,6355918590,17050,17050,17050,17050,0
20230921,154900,6355918590,17050,17050,17050,17050,0
20230921,154800,6355918590,17050,17050,17050,17050,0
20230921,154700,6355918590,17050,17050,17050,17050,0
20230921,154600,6355918590,17050,17050,17050,17050,0
20230921,154500,6355918590,17050,17050,17050,17050,0
20230921,154400,6355918590,17050,17050,17050,17050,0
20230921,154300,6355918590,17050,17050,17050,17050,0
20230921,154200,6355918590,17050,17050,17050,17050,0
20230921,154100,6355918590,17050,17050,17050,17050,0
20230921,154000,6355918590,17050,17050,17050,17050,0
20230921,153900,6355918590,17050,17050,17050,17050,0
20230921,153800,6355918590,17050,17050,17050,17050,0
20230921,153700,6355918590,17050,17050,17050,17050,0
20230921,153600,6355918590,17050,17050,17050,17050,0
20230921,153500,6355918590,17050,17050,17050,17050,0
20230921,153400,6355918590,17050,17050,17050,17050,0
20230921,153300,6355918590,17050,17050,17050,17050,0
20230921,153200,6355918590,17050,17050,17050,17050,0
20230921,153100,6355918590,17050,17050,17050,17050,0
20230921,153000,6355918590,17050,17050,17050,17050,10404
20230921,152900,6178530390,17080,17080,17080,17080,0
20230921,152800,6178530390,17080,17080,17080,17080,0
20230921,152700,6178530390,17080,17080,17080,17080,0
20230921,152600,6178530390,17080,17080,17080,17080,0
20230921,152500,6178530390,17080,17080,17080,17080,0
20230921,152400,6178530390,17080,17080,17080,17080,0
20230921,152300,6178530390,17080,17080,17080,17080,0
20230921,152200,6178530390,17080,17080,17080,17080,0
20230921,152100,6178530390,17080,17080,17080,17080,0
20230921,152000,6178530390,17080,17080,17080,17080,0
20230921,151900,6178530390,17080,17090,17100,17070,629
20230921,151800,6167788760,17090,17100,17100,17090,219
20230921,151700,6164043920,17100,17100,17100,17060,3197
20230921,151600,6109452850,17100,17090,17110,17090,1434
20230921,151500,6084940830,17090,17110,17110,17090,772
20230921,151400,6071744270,17110,17110,17110,17100,274
20230921,151300,6067058720,17120,17120,17120,17090,957
20230921,151200,6050694430,17090,17120,17130,17090,5588
20230921,151100,5955129230,17120,17110,17130,17110,691
20230921,151000,5943299890,17110,17130,17130,17110,669
20230921,150900,5931847980,17130,17120,17130,17120,563
20230921,150800,5922209390,17120,17120,17120,17120,333
20230921,150700,5916508430,17110,17110,17110,17110,183
20230921,150600,5913377300,17130,17110,17130,17110,23
20230921,150500,5912983570,17110,17110,17110,17100,3514
20230921,150400,5852882750,17120,17150,17150,17110,618
20230921,150300,5842299960,17150,17120,17180,17120,817
20230921,150200,5828280210,17120,17130,17140,17110,2534
20230921,150100,5784899200,17130,17130,17130,17130,908
20230921,150000,5769345160,17130,17140,17140,17130,208
20230921,145900,5765781590,17140,17140,17140,17140,69
20230921,145800,5764598930,17140,17130,17140,17130,194
20230921,145700,5761275540,17130,17140,17140,17130,35
20230921,145600,5760675710,17140,17130,17140,17130,761
20230921,145500,5747639770,17140,17150,17150,17140,1010
20230921,145400,5730328170,17150,17150,17150,17140,250
20230921,145300,5726040830,17150,17150,17150,17150,30
20230921,145200,5725526330,17140,17180,17180,17140,107
20230921,145100,5723692130,17180,17150,17180,17140,457
20230921,145000,5715856510,17180,17170,17180,17130,4095
20230921,144900,5645646880,17180,17160,17180,17160,515
20230921,144800,5636803280,17160,17180,17180,17160,256
20230921,144700,5632407470,17180,17180,17180,17170,907
20230921,144600,5616834120,17180,17170,17180,17170,883
20230921,144500,5601666380,17170,17160,17170,17160,322
20230921,144400,5596138630,17160,17160,17160,17150,175
20230921,144300,5593136670,17150,17150,17150,17150,181
20230921,144200,5590032520,17150,17150,17150,17150,750
20230921,144100,5577170020,17150,17150,17150,17140,286
20230921,144000,5572265270,17150,17150,17150,17140,343
20230921,143900,5566384820,17150,17150,17150,17150,107
20230921,143800,5564549770,17140,17150,17150,17140,655
20230921,143700,5553323040,17140,17140,17150,17140,24
20230921,143600,5552911670,17150,17150,17150,17140,251
20230921,143500,5548608890,17150,17150,17150,17150,142
20230921,143400,5546173590,17160,17150,17160,17150,131
20230921,143300,5543926930,17160,17150,17160,17150,78
20230921,143200,5542589130,17150,17140,17150,17140,638
20230921,143100,5531647970,17140,17140,17140,17140,567
20230921,143000,5521929590,17140,17140,17140,17140,544
20230921,142900,5512605430,17140,17140,17140,17140,6
20230921,142800,5512502590,17140,17150,17150,17140,564
20230921,142700,5502835180,17150,17150,17150,17150,1
20230921,142600,5502818030,17150,17150,17150,17150,104
20230921,142500,5501034430,17150,17140,17150,17140,37
20230921,142400,5500400200,17140,17140,17140,17140,1009
20230921,142300,5483105940,17140,17150,17150,17140,483
20230921,142200,5474823960,17140,17150,17150,17140,117
20230921,142100,5472818470,17150,17130,17150,17130,85
20230921,142000,5471362240,17130,17140,17140,17130,142
20230921,141900,5468929630,17140,17140,17150,17140,279
20230921,141800,5464146570,17140,17140,17140,17140,32
20230921,141700,5463598090,17140,17140,17140,17140,139
20230921,141600,5461215630,17140,17150,17150,17140,1569
20230921,141500,5434321100,17160,17160,17160,17160,482
20230921,141400,5426049980,17160,17160,17160,17150,190
20230921,141300,5422790010,17160,17150,17160,17150,52
20230921,141200,5421898190,17150,17150,17150,17150,14
20230921,141100,5421658090,17150,17160,17170,17150,1822
20230921,141000,5390410080,17160,17160,17160,17160,546
20230921,140900,5381040720,17160,17170,17170,17160,190
20230921,140800,5377779320,17160,17160,17160,17160,0
20230921,140700,5377779320,17160,17170,17170,17160,216
20230921,140600,5374072600,17170,17180,17180,17170,303
20230921,140500,5368867520,17180,17160,17180,17160,390
20230921,140400,5362169320,17160,17180,17180,17160,239
20230921,140300,5358067430,17180,17150,17180,17150,88
20230921,140200,5356557090,17150,17180,17180,17150,2017
20230921,140100,5321960380,17180,17160,17180,17160,482
20230921,140000,5313680500,17170,17170,17170,17170,341
20230921,135900,5307825530,17160,17160,17170,17160,30
20230921,135800,5307310710,17170,17160,17170,17160,36
20230921,135700,5306692910,17160,17160,17160,17160,253
20230921,135600,5302351430,17160,17180,17180,17150,177
20230921,135500,5299315160,17160,17160,17180,17160,630
20230921,135400,5288502900,17160,17160,17160,17160,252
20230921,135300,5284178580,17160,17160,17160,17160,330
20230921,135200,5278515780,17160,17160,17160,17160,261
20230921,135100,5274037020,17160,17160,17180,17160,1542
20230921,135000,5247568090,17170,17180,17180,17170,1130
20230921,134900,5228162490,17180,17190,17190,17180,1351
20230921,134800,5204941710,17190,17190,17200,17190,53
20230921,134700,5204030630,17190,17200,17200,17190,1012
20230921,134600,5186625340,17210,17210,17210,17210,449
20230921,134500,5178898050,17210,17210,17210,17200,1655
20230921,134400,5150417090,17200,17200,17210,17200,1271
20230921,134300,5128545890,17200,17210,17210,17200,185
20230921,134200,5125363300,17200,17200,17200,17200,996
20230921,134100,5108232100,17210,17200,17210,17200,1026
20230921,134000,5090584650,17200,17200,17200,17200,784
20230921,133900,5077099850,17200,17200,17200,17200,410
20230921,133800,5070047850,17200,17200,17200,17190,1193
20230921,133700,5049530250,17200,17200,17200,17200,1316
20230921,133600,5026895050,17200,17200,17200,17190,514
20230921,133500,5018054280,17190,17190,17200,17180,655
20230921,133400,5006795810,17180,17180,17180,17180,1085
20230921,133300,4988155510,17180,17170,17180,17170,8
20230921,133200,4988018100,17170,17170,17170,17160,762
20230921,133100,4974934570,17160,17160,17160,17160,422
20230921,133000,4967693050,17160,17160,17160,17160,111
20230921,132900,4965788290,17150,17140,17150,17140,669
20230921,132800,4954315030,17140,17140,17140,17140,65
20230921,132700,4953200930,17140,17140,17150,17120,1488
20230921,132600,4927703570,17140,17160,17160,17140,469
20230921,132500,4919661750,17160,17150,17160,17150,820
20230921,132400,4905598740,17160,17160,17160,17160,147
20230921,132300,4903076220,17160,17170,17170,17160,1846
20230921,132200,4871397600,17170,17170,17180,17170,36
20230921,132100,4870779460,17170,17160,17170,17150,1313
20230921,132000,4848257000,17160,17150,17170,17140,719
20230921,131900,4835924700,17150,17160,17160,17150,101
20230921,131800,4834192030,17160,17150,17160,17150,62
20230921,131700,4833128190,17150,17150,17150,17130,835
20230921,131600,4818818760,17140,17150,17150,17140,80
20230921,131500,4817447330,17140,17140,17140,17140,1
20230921,131400,4817430190,17140,17150,17150,17140,130
20230921,131300,4815201690,17150,17130,17150,17130,161
20230921,131200,4812442460,17140,17140,17140,17130,976
20230921,131100,4795717830,17150,17140,17150,17140,619
20230921,131000,4785107090,17140,17160,17160,17130,2042
20230921,130900,4750104830,17160,17160,17160,17160,456
20230921,130800,4742279870,17160,17150,17160,17150,162
20230921,130700,4739500000,17150,17160,17170,17150,1736
20230921,130600,4709719740,17170,17170,17170,17160,448
20230921,130500,4702032000,17170,17160,17170,17160,108
20230921,130400,4700178640,17160,17160,17160,17160,50
20230921,130300,4699320640,17170,17170,17170,17160,1703
20230921,130200,4670096130,17160,17170,17170,17160,1070
20230921,130100,4651726560,17180,17180,17180,17180,1180
20230921,130000,4631454160,17180,17170,17180,17170,42
20230921,125900,4630732970,17170,17160,17170,17160,1134
20230921,125800,4611272730,17190,17160,17190,17160,198
20230921,125700,4607872980,17160,17170,17170,17160,615
20230921,125600,4597316110,17160,17170,17170,17160,333
20230921,125500,4591599420,17170,17200,17200,17170,369
20230921,125400,4585263090,17170,17190,17200,17170,418
20230921,125300,4578080540,17200,17180,17200,17180,2440
20230921,125200,4536155340,17180,17170,17180,17170,513
20230921,125100,4527345120,17170,17150,17180,17150,808
20230921,125000,4513474780,17150,17140,17150,17140,1461
20230921,124900,4488432530,17140,17150,17150,17140,1374
20230921,124800,4464877830,17150,17180,17180,17140,3815
20230921,124700,4399405950,17180,17170,17180,17170,730
20230921,124600,4386864610,17170,17180,17190,17170,1207
20230921,124500,4366128250,17180,17180,17180,17180,462
20230921,124400,4358191090,17180,17190,17190,17180,342
20230921,124300,4352312290,17190,17200,17200,17180,1626
20230921,124200,4324361350,17190,17200,17200,17190,1118
20230921,124100,4305131770,17200,17210,17210,17200,618
20230921,124000,4294498610,17210,17200,17210,17200,694
20230921,123900,4282556750,17210,17200,17210,17200,978
20230921,123800,4265726140,17210,17200,17210,17200,140
20230921,123700,4263317580,17200,17200,17210,17200,423
20230921,123600,4256040980,17200,17180,17200,17180,2366
20230921,123500,4215346690,17190,17180,17190,17170,482
20230921,123400,4207066450,17170,17230,17230,17170,5070
20230921,123300,4119849480,17230,17240,17250,17230,510
20230921,123200,4111060100,17250,17260,17270,17250,572
20230921,123100,4101191360,17270,17260,17270,17260,45
20230921,123000,4100414550,17260,17270,17280,17260,862
20230921,122900,4085531430,17260,17270,17280,17260,936
20230921,122800,4069366850,17270,17280,17280,17270,72
20230921,122700,4068123290,17280,17290,17290,17270,364
20230921,122600,4061833810,17290,17280,17290,17260,1041
20230921,122500,4043849110,17260,17290,17290,17260,1410
20230921,122400,4019502500,17290,17300,17310,17290,428
20230921,122300,4012100160,17300,17330,17340,17290,5209
20230921,122200,3921936190,17340,17330,17340,17330,90
20230921,122100,3920376440,17330,17330,17330,17330,349
20230921,122000,3914328270,17330,17340,17340,17330,1083
20230921,121900,3895549710,17350,17350,17350,17350,377
20230921,121800,3889008760,17350,17360,17360,17350,131
20230921,121700,3886735850,17350,17360,17360,17350,147
20230921,121600,3884184530,17360,17360,17360,17350,525
20230921,121500,3875074130,17360,17350,17360,17350,152
20230921,121400,3872436220,17350,17350,17350,17350,508
20230921,121300,3863622420,17350,17350,17360,17350,551
20230921,121200,3854061670,17350,17350,17360,17350,161
20230921,121100,3851268040,17360,17360,17360,17350,223
20230921,121000,3847398490,17350,17370,17370,17350,302
20230921,120900,3842156870,17360,17370,17380,17360,412
20230921,120800,3835003130,17360,17350,17380,17350,594
20230921,120700,3824693720,17350,17350,17360,17350,2897
20230921,120600,3774426760,17360,17360,17370,17350,887
20230921,120500,3759028440,17370,17370,17370,17360,79
20230921,120400,3757656810,17370,17370,17370,17360,647
20230921,120300,3746424220,17370,17370,17370,17360,328
20230921,120200,3740727960,17370,17360,17370,17350,743
20230921,120100,3727833670,17360,17360,17370,17360,475
20230921,120000,3719587610,17360,17360,17370,17360,136
20230921,115900,3717226640,17360,17360,17360,17350,652
20230921,115800,3705914280,17350,17370,17370,17350,572
20230921,115700,3695987810,17370,17380,17380,17360,414
20230921,115600,3688796750,17370,17350,17370,17340,774
20230921,115500,3675362690,17340,17340,17350,17340,372
20230921,115400,3668911960,17340,17340,17380,17340,1893
20230921,115300,3636074240,17340,17360,17360,17340,3583
20230921,115200,3573935960,17350,17350,17360,17340,1368
20230921,115100,3550202110,17350,17350,17360,17340,736
20230921,115000,3537435640,17350,17360,17360,17350,656
20230921,114900,3526052620,17360,17370,17370,17360,593
20230921,114800,3515753220,17370,17370,17380,17360,810
20230921,114700,3501686080,17380,17390,17390,17380,276
20230921,114600,3496889080,17390,17400,17400,17390,39
20230921,114500,3496210500,17390,17390,17390,17390,348
20230921,114400,3490158780,17390,17390,17390,17390,21
20230921,114300,3489793590,17380,17420,17420,17380,2934
20230921,114200,3438745800,17420,17410,17420,17410,204
20230921,114100,3435193440,17410,17440,17440,17410,2026
20230921,114000,3399891990,17450,17460,17460,17440,329
20230921,113900,3394149110,17460,17460,17470,17460,251
20230921,113800,3389766390,17470,17480,17480,17470,382
20230921,113700,3383091840,17470,17470,17470,17460,1368
20230921,113600,3359201130,17470,17470,17470,17460,713
20230921,113500,3346746070,17460,17440,17470,17440,3354
20230921,113400,3288205980,17440,17440,17440,17440,518
20230921,113300,3279172060,17430,17450,17450,17430,2788
20230921,113200,3230527540,17450,17460,17460,17450,627
20230921,113100,3219580720,17470,17480,17510,17460,728
20230921,113000,3206862970,17480,17500,17500,17480,2553
20230921,112900,3162190470,17500,17520,17520,17500,2105
20230921,112800,3125348050,17510,17520,17520,17510,10
20230921,112700,3125172920,17510,17510,17550,17500,349
20230921,112600,3119061460,17510,17520,17520,17500,214
20230921,112500,3115314820,17510,17530,17530,17510,1826
20230921,112400,3083330040,17530,17540,17540,17530,115
20230921,112300,3081313040,17550,17550,17550,17520,112
20230921,112200,3079349460,17530,17560,17560,17530,3282
20230921,112100,3021775630,17560,17580,17580,17560,3255
20230921,112000,2964563270,17590,17590,17590,17590,108
20230921,111900,2962663550,17590,17590,17590,17590,130
20230921,111800,2960376850,17590,17590,17590,17580,240
20230921,111700,2956157050,17590,17590,17590,17590,190
20230921,111600,2952814950,17590,17560,17590,17550,898
20230921,111500,2937031930,17550,17570,17580,17550,532
20230921,111400,2927687810,17570,17580,17580,17570,126
20230921,111300,2925473530,17580,17590,17590,17580,202
20230921,111200,2921921950,17590,17590,17590,17590,116
20230921,111100,2919881510,17590,17580,17590,17570,94
20230921,111000,2918229060,17580,17580,17580,17570,41
20230921,110900,2917508290,17580,17580,17580,17580,9
20230921,110800,2917350070,17570,17560,17570,17550,72
20230921,110700,2916085850,17560,17560,17560,17550,240
20230921,110600,2911872970,17560,17560,17560,17560,273
20230921,110500,2907079090,17560,17570,17570,17560,759
20230921,110400,2893750780,17570,17580,17580,17570,494
20230921,110300,2885070650,17580,17580,17580,17580,12
20230921,110200,2884859690,17580,17580,17580,17570,210
20230921,110100,2881168610,17580,17600,17600,17580,241
20230921,110000,2876929430,17600,17600,17600,17600,1050
20230921,105900,2858449430,17600,17570,17600,17570,129
20230921,105800,2856182600,17570,17600,17600,17570,369
20230921,105700,2849695700,17600,17610,17610,17590,116
20230921,105600,2847654690,17590,17600,17620,17590,361
20230921,105500,2841299550,17600,17600,17600,17600,53
20230921,105400,2840366750,17620,17620,17620,17620,1
20230921,105300,2840349130,17600,17610,17610,17600,326
20230921,105200,2834611030,17630,17620,17630,17600,567
20230921,105100,2824628390,17610,17610,17610,17610,12
20230921,105000,2824417070,17640,17630,17640,17610,206
20230921,104900,2820785100,17620,17630,17630,17620,261
20230921,104800,2816186150,17630,17640,17640,17630,43
20230921,104700,2815427720,17640,17640,17650,17640,22
20230921,104600,2815039540,17640,17640,17640,17640,73
20230921,104500,2813751820,17640,17650,17660,17640,136
20230921,104400,2811351780,17650,17610,17650,17610,192
20230921,104300,2807964820,17610,17600,17610,17600,362
20230921,104200,2801592000,17600,17550,17600,17550,8186
20230921,104100,2657764740,17570,17550,17570,17540,2365
20230921,104000,2616220130,17550,17570,17570,17550,1304
20230921,103900,2593327040,17570,17570,17570,17560,571
20230921,103800,2583298860,17570,17570,17570,17560,65
20230921,103700,2582157110,17560,17570,17570,17550,95
20230921,103600,2580488250,17560,17570,17570,17550,353
20230921,103500,2574292420,17570,17560,17570,17550,353
20230921,103400,2568094600,17560,17560,17560,17550,180
20230921,103300,2564933820,17560,17510,17560,17500,2506
20230921,103200,2521067050,17520,17560,17560,17520,1933
20230921,103100,2487170550,17560,17580,17580,17560,1177
20230921,103000,2466495770,17580,17620,17620,17570,5095
20230921,102900,2376823500,17620,17650,17650,17610,1245
20230921,102800,2354886310,17630,17640,17650,17630,656
20230921,102700,2343314440,17640,17640,17640,17630,1152
20230921,102600,2322997410,17650,17680,17680,17650,2571
20230921,102500,2277596490,17680,17690,17690,17680,1242
20230921,102400,2255637810,17700,17680,17700,17680,554
20230921,102300,2245837470,17700,17720,17720,17680,543
20230921,102200,2236225910,17720,17680,17720,17670,328
20230921,102100,2230426730,17680,17720,17720,17680,3326
20230921,102000,2171546800,17710,17710,17710,17710,320
20230921,101900,2165879600,17710,17720,17740,17710,1057
20230921,101800,2147147040,17720,17730,17730,17720,396
20230921,101700,2140129890,17730,17720,17730,17720,447
20230921,101600,2132204680,17720,17740,17740,17720,21
20230921,101500,2131832310,17720,17720,17730,17720,122
20230921,101400,2129670200,17720,17720,17730,17710,1065
20230921,101300,2110798500,17720,17720,17720,17720,140
20230921,101200,2108317700,17710,17730,17730,17710,303
20230921,101100,2102947410,17730,17710,17730,17710,330
20230921,101000,2097100130,17730,17770,17770,17710,5305
20230921,100900,2003060600,17770,17730,17770,17730,88
20230921,100800,2001498880,17730,17730,17750,17730,744
20230921,100700,1988307690,17730,17750,17770,17730,1963
20230921,100600,1953469420,17750,17780,17780,17750,234
20230921,100500,1949314530,17780,17770,17780,17760,1214
20230921,100400,1927743980,17760,17780,17780,17760,613
20230921,100300,1916854870,17770,17760,17770,17760,34
20230921,100200,1916250710,17770,17770,17770,17760,97
20230921,100100,1914527280,17770,17790,17790,17760,558
20230921,100000,1904609620,17790,17790,17790,17790,1
20230921,095900,1904591830,17780,17780,17780,17780,11
20230921,095800,1904396250,17780,17810,17810,17780,1435
20230921,095700,1878866200,17800,17800,17800,17790,511
20230921,095600,1869771410,17790,17780,17790,17780,140
20230921,095500,1867280970,17780,17800,17800,17780,1105
20230921,095400,1847621700,17800,17820,17820,17800,526
20230921,095300,1838258660,17810,17870,17890,17790,1359
20230921,095200,1814049620,17870,17890,17900,17870,156
20230921,095100,1811259520,17860,17880,17890,17860,331
20230921,095000,1805343210,17880,17880,17880,17880,39
20230921,094900,1804645890,17810,17810,17820,17810,144
20230921,094800,1802081240,17800,17810,17810,17800,1472
20230921,094700,1775870310,17800,17810,17810,17800,1312
20230921,094600,1752507360,17810,17840,17900,17790,1793
20230921,094500,1720571070,17840,17920,17920,17840,550
20230921,094400,1710751490,17920,17860,17920,17860,1320
20230921,094300,1687168590,17860,17880,17890,17810,2025
20230921,094200,1650950870,17880,17990,17990,17800,3877
20230921,094100,1581469960,17990,18080,18080,17990,2723
20230921,094000,1532368920,18080,18060,18080,18050,200
20230921,093900,1528754920,18040,18010,18040,18000,1508
20230921,093800,1501582140,18010,18100,18100,18010,4485
20230921,093700,1420642730,18100,18200,18210,18090,3240
20230921,093600,1361807260,18210,18220,18240,18210,2431
20230921,093500,1317510750,18220,18270,18270,18220,3720
20230921,093400,1249654330,18240,18260,18290,18240,7876
20230921,093300,1105741600,18270,18240,18280,18200,4731
20230921,093200,1019366620,18240,18270,18300,18160,8339
20230921,093100,867120570,18270,17860,18270,17860,9253
20230921,093000,699266260,17840,17770,17900,17730,3080
20230921,092900,644322140,17770,17770,17770,17730,1980
20230921,092800,609162130,17770,17810,17840,17770,1169
20230921,092700,588364120,17780,17810,17810,17780,324
20230921,092600,582597900,17810,17810,17810,17800,760
20230921,092500,569064800,17800,17790,17800,17790,678
20230921,092400,556996950,17810,17810,17810,17800,360
20230921,092300,550587070,17800,17810,17820,17800,925
20230921,092200,534116570,17800,17820,17820,17800,404
20230921,092100,526923200,17820,17810,17820,17800,788
20230921,092000,512890170,17810,17820,17820,17800,162
20230921,091900,510005210,17780,17820,17820,17780,407
20230921,091800,502756970,17830,17860,17860,17820,1932
20230921,091700,468302910,17870,17860,17880,17860,341
20230921,091600,462209180,17870,17850,17870,17850,263
20230921,091500,457510970,17870,17870,17870,17840,189
20230921,091400,454133690,17880,17890,17890,17850,430
20230921,091300,446446790,17890,17860,17890,17850,590
20230921,091200,435909710,17860,17840,17860,17830,364
20230921,091100,429415220,17840,17810,17840,17810,266
20230921,091000,424672700,17820,17790,17820,17780,948
20230921,090900,407801100,17800,17800,17800,17790,706
20230921,090800,395236540,17800,17770,17800,17770,2036
20230921,090700,359035320,17780,17760,17780,17760,291
20230921,090600,353865200,17760,17680,17760,17680,3006
20230921,090500,300585130,17680,17680,17690,17660,1516
20230921,090400,273784540,17660,17640,17690,17640,533
20230921,090300,264373130,17640,17650,17650,17610,2478
20230921,090200,220680930,17650,17700,17700,17650,2473
20230921,090100,176985780,17700,17770,17770,17660,3487
20230921,090000,115189510,17770,17850,17860,17770,6105