KissMeData/356680/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204800,18108598530,4965,4965,4965,4965,45106
20230906,204700,18108598530,4965,4965,4965,4965,0
20230906,204600,18108598530,4965,4965,4965,4965,0
20230906,204500,18108598530,4965,4965,4965,4965,0
20230906,204400,18108598530,4965,4965,4965,4965,0
20230906,204300,18108598530,4965,4965,4965,4965,0
20230906,204200,18108598530,4965,4965,4965,4965,0
20230906,204100,18108598530,4965,4965,4965,4965,0
20230906,204000,18108598530,4965,4965,4965,4965,0
20230906,203900,18108598530,4965,4965,4965,4965,0
20230906,203800,18108598530,4965,4965,4965,4965,0
20230906,203700,18108598530,4965,4965,4965,4965,0
20230906,203600,18108598530,4965,4965,4965,4965,0
20230906,203500,18108598530,4965,4965,4965,4965,0
20230906,203400,18108598530,4965,4965,4965,4965,0
20230906,203300,18108598530,4965,4965,4965,4965,0
20230906,203200,18108598530,4965,4965,4965,4965,0
20230906,203100,18108598530,4965,4965,4965,4965,0
20230906,203000,18108598530,4965,4965,4965,4965,0
20230906,202900,18108598530,4965,4965,4965,4965,0
20230906,202800,18108598530,4965,4965,4965,4965,0
20230906,202700,18108598530,4965,4965,4965,4965,0
20230906,202600,18108598530,4965,4965,4965,4965,0
20230906,202500,18108598530,4965,4965,4965,4965,0
20230906,202400,18108598530,4965,4965,4965,4965,0
20230906,202300,18108598530,4965,4965,4965,4965,0
20230906,202200,18108598530,4965,4965,4965,4965,0
20230906,202100,18108598530,4965,4965,4965,4965,0
20230906,202000,18108598530,4965,4965,4965,4965,0
20230906,201900,18108598530,4965,4965,4965,4965,0
20230906,201800,18108598530,4965,4965,4965,4965,45106
20230906,201700,18108598530,4965,4965,4965,4965,0
20230906,201600,18108598530,4965,4965,4965,4965,0
20230906,201500,18108598530,4965,4965,4965,4965,0
20230906,201400,18108598530,4965,4965,4965,4965,0
20230906,201300,18108598530,4965,4965,4965,4965,0
20230906,201200,18108598530,4965,4965,4965,4965,0
20230906,201100,18108598530,4965,4965,4965,4965,0
20230906,201000,18108598530,4965,4965,4965,4965,0
20230906,200900,18108598530,4965,4965,4965,4965,0
20230906,200800,18108598530,4965,4965,4965,4965,0
20230906,200700,18108598530,4965,4965,4965,4965,0
20230906,200600,18108598530,4965,4965,4965,4965,0
20230906,200500,18108598530,4965,4965,4965,4965,0
20230906,200400,18108598530,4965,4965,4965,4965,0
20230906,200300,18108598530,4965,4965,4965,4965,0
20230906,200200,18108598530,4965,4965,4965,4965,0
20230906,200100,18108598530,4965,4965,4965,4965,0
20230906,200000,18108598530,4965,4965,4965,4965,0
20230906,195900,18108598530,4965,4965,4965,4965,0
20230906,195800,18108598530,4965,4965,4965,4965,0
20230906,195700,18108598530,4965,4965,4965,4965,0
20230906,195600,18108598530,4965,4965,4965,4965,0
20230906,195500,18108598530,4965,4965,4965,4965,0
20230906,195400,18108598530,4965,4965,4965,4965,0
20230906,195300,18108598530,4965,4965,4965,4965,0
20230906,195200,18108598530,4965,4965,4965,4965,0
20230906,195100,18108598530,4965,4965,4965,4965,0
20230906,195000,18108598530,4965,4965,4965,4965,0
20230906,194900,18108598530,4965,4965,4965,4965,0
20230906,194800,18108598530,4965,4965,4965,4965,45106
20230906,194700,18108598530,4965,4965,4965,4965,0
20230906,194600,18108598530,4965,4965,4965,4965,0
20230906,194500,18108598530,4965,4965,4965,4965,0
20230906,194400,18108598530,4965,4965,4965,4965,0
20230906,194300,18108598530,4965,4965,4965,4965,0
20230906,194200,18108598530,4965,4965,4965,4965,0
20230906,194100,18108598530,4965,4965,4965,4965,0
20230906,194000,18108598530,4965,4965,4965,4965,0
20230906,193900,18108598530,4965,4965,4965,4965,0
20230906,193800,18108598530,4965,4965,4965,4965,0
20230906,193700,18108598530,4965,4965,4965,4965,0
20230906,193600,18108598530,4965,4965,4965,4965,0
20230906,193500,18108598530,4965,4965,4965,4965,0
20230906,193400,18108598530,4965,4965,4965,4965,0
20230906,193300,18108598530,4965,4965,4965,4965,0
20230906,193200,18108598530,4965,4965,4965,4965,0
20230906,193100,18108598530,4965,4965,4965,4965,0
20230906,193000,18108598530,4965,4965,4965,4965,0
20230906,192900,18108598530,4965,4965,4965,4965,0
20230906,192800,18108598530,4965,4965,4965,4965,0
20230906,192700,18108598530,4965,4965,4965,4965,0
20230906,192600,18108598530,4965,4965,4965,4965,0
20230906,192500,18108598530,4965,4965,4965,4965,0
20230906,192400,18108598530,4965,4965,4965,4965,0
20230906,192300,18108598530,4965,4965,4965,4965,0
20230906,192200,18108598530,4965,4965,4965,4965,0
20230906,192100,18108598530,4965,4965,4965,4965,0
20230906,192000,18108598530,4965,4965,4965,4965,0
20230906,191900,18108598530,4965,4965,4965,4965,0
20230906,191800,18108598530,4965,4965,4965,4965,45106
20230906,191700,18108598530,4965,4965,4965,4965,0
20230906,191600,18108598530,4965,4965,4965,4965,0
20230906,191500,18108598530,4965,4965,4965,4965,0
20230906,191400,18108598530,4965,4965,4965,4965,0
20230906,191300,18108598530,4965,4965,4965,4965,0
20230906,191200,18108598530,4965,4965,4965,4965,0
20230906,191100,18108598530,4965,4965,4965,4965,0
20230906,191000,18108598530,4965,4965,4965,4965,0
20230906,190900,18108598530,4965,4965,4965,4965,0
20230906,190800,18108598530,4965,4965,4965,4965,0
20230906,190700,18108598530,4965,4965,4965,4965,0
20230906,190600,18108598530,4965,4965,4965,4965,0
20230906,190500,18108598530,4965,4965,4965,4965,0
20230906,190400,18108598530,4965,4965,4965,4965,0
20230906,190300,18108598530,4965,4965,4965,4965,0
20230906,190200,18108598530,4965,4965,4965,4965,0
20230906,190100,18108598530,4965,4965,4965,4965,0
20230906,190000,18108598530,4965,4965,4965,4965,0
20230906,185900,18108598530,4965,4965,4965,4965,0
20230906,185800,18108598530,4965,4965,4965,4965,0
20230906,185700,18108598530,4965,4965,4965,4965,0
20230906,185600,18108598530,4965,4965,4965,4965,0
20230906,185500,18108598530,4965,4965,4965,4965,0
20230906,185400,18108598530,4965,4965,4965,4965,0
20230906,185300,18108598530,4965,4965,4965,4965,0
20230906,185200,18108598530,4965,4965,4965,4965,0
20230906,185100,18108598530,4965,4965,4965,4965,0
20230906,185000,18108598530,4965,4965,4965,4965,0
20230906,184900,18108598530,4965,4965,4965,4965,0
20230906,184800,18108598530,4965,4965,4965,4965,45106
20230906,184700,18108598530,4965,4965,4965,4965,0
20230906,184600,18108598530,4965,4965,4965,4965,0
20230906,184500,18108598530,4965,4965,4965,4965,0
20230906,184400,18108598530,4965,4965,4965,4965,0
20230906,184300,18108598530,4965,4965,4965,4965,0
20230906,184200,18108598530,4965,4965,4965,4965,0
20230906,184100,18108598530,4965,4965,4965,4965,0
20230906,184000,18108598530,4965,4965,4965,4965,0
20230906,183900,18108598530,4965,4965,4965,4965,0
20230906,183800,18108598530,4965,4965,4965,4965,0
20230906,183700,18108598530,4965,4965,4965,4965,0
20230906,183600,18108598530,4965,4965,4965,4965,0
20230906,183500,18108598530,4965,4965,4965,4965,0
20230906,183400,18108598530,4965,4965,4965,4965,0
20230906,183300,18108598530,4965,4965,4965,4965,0
20230906,183200,18108598530,4965,4965,4965,4965,0
20230906,183100,18108598530,4965,4965,4965,4965,0
20230906,183000,18108598530,4965,4965,4965,4965,0
20230906,182900,18108598530,4965,4965,4965,4965,0
20230906,182800,18108598530,4965,4965,4965,4965,0
20230906,182700,18108598530,4965,4965,4965,4965,0
20230906,182600,18108598530,4965,4965,4965,4965,0
20230906,182500,18108598530,4965,4965,4965,4965,0
20230906,182400,18108598530,4965,4965,4965,4965,0
20230906,182300,18108598530,4965,4965,4965,4965,0
20230906,182200,18108598530,4965,4965,4965,4965,0
20230906,182100,18108598530,4965,4965,4965,4965,0
20230906,182000,18108598530,4965,4965,4965,4965,0
20230906,181900,18108598530,4965,4965,4965,4965,0
20230906,181800,18108598530,4965,4965,4965,4965,45106
20230906,181700,18108598530,4965,4965,4965,4965,0
20230906,181600,18108598530,4965,4965,4965,4965,0
20230906,181500,18108598530,4965,4965,4965,4965,0
20230906,181400,18108598530,4965,4965,4965,4965,0
20230906,181300,18108598530,4965,4965,4965,4965,0
20230906,181200,18108598530,4965,4965,4965,4965,0
20230906,181100,18108598530,4965,4965,4965,4965,0
20230906,181000,18108598530,4965,4965,4965,4965,0
20230906,180900,18108598530,4965,4965,4965,4965,0
20230906,180800,18108598530,4965,4965,4965,4965,0
20230906,180700,18108598530,4965,4965,4965,4965,0
20230906,180600,18108598530,4965,4965,4965,4965,0
20230906,180500,18108598530,4965,4965,4965,4965,0
20230906,180400,18108598530,4965,4965,4965,4965,0
20230906,180300,18108598530,4965,4965,4965,4965,0
20230906,180200,18108598530,4965,4965,4965,4965,0
20230906,180100,18108598530,4965,4965,4965,4965,0
20230906,180000,18108598530,4965,4965,4965,4965,0
20230906,175900,18108598530,4965,4965,4965,4965,0
20230906,175800,18108598530,4965,4965,4965,4965,0
20230906,175700,18108598530,4965,4965,4965,4965,0
20230906,175600,18108598530,4965,4965,4965,4965,0
20230906,175500,18108598530,4965,4965,4965,4965,0
20230906,175400,18108598530,4965,4965,4965,4965,0
20230906,175300,18108598530,4965,4965,4965,4965,0
20230906,175200,18108598530,4965,4965,4965,4965,0
20230906,175100,18108598530,4965,4965,4965,4965,0
20230906,175000,18108598530,4965,4965,4965,4965,0
20230906,174900,18108598530,4965,4965,4965,4965,0
20230906,174800,18108598530,4965,4965,4965,4965,45106
20230906,174700,18108598530,4965,4965,4965,4965,0
20230906,174600,18108598530,4965,4965,4965,4965,0
20230906,174500,18108598530,4965,4965,4965,4965,0
20230906,174400,18108598530,4965,4965,4965,4965,0
20230906,174300,18108598530,4965,4965,4965,4965,0
20230906,174200,18108598530,4965,4965,4965,4965,0
20230906,174100,18108598530,4965,4965,4965,4965,0
20230906,174000,18108598530,4965,4965,4965,4965,0
20230906,173900,18108598530,4965,4965,4965,4965,0
20230906,173800,18108598530,4965,4965,4965,4965,0
20230906,173700,18108598530,4965,4965,4965,4965,0
20230906,173600,18108598530,4965,4965,4965,4965,0
20230906,173500,18108598530,4965,4965,4965,4965,0
20230906,173400,18108598530,4965,4965,4965,4965,0
20230906,173300,18108598530,4965,4965,4965,4965,0
20230906,173200,18108598530,4965,4965,4965,4965,0
20230906,173100,18108598530,4965,4965,4965,4965,0
20230906,173000,18108598530,4965,4965,4965,4965,0
20230906,172900,18108598530,4965,4965,4965,4965,0
20230906,172800,18108598530,4965,4965,4965,4965,0
20230906,172700,18108598530,4965,4965,4965,4965,0
20230906,172600,18108598530,4965,4965,4965,4965,0
20230906,172500,18108598530,4965,4965,4965,4965,0
20230906,172400,18108598530,4965,4965,4965,4965,0
20230906,172300,18108598530,4965,4965,4965,4965,0
20230906,172200,18108598530,4965,4965,4965,4965,0
20230906,172100,18108598530,4965,4965,4965,4965,0
20230906,172000,18108598530,4965,4965,4965,4965,0
20230906,171900,18108598530,4965,4965,4965,4965,0
20230906,171800,18108598530,4965,4965,4965,4965,45106
20230906,171700,18108598530,4965,4965,4965,4965,0
20230906,171600,18108598530,4965,4965,4965,4965,0
20230906,171500,18108598530,4965,4965,4965,4965,0
20230906,171400,18108598530,4965,4965,4965,4965,0
20230906,171300,18108598530,4965,4965,4965,4965,0
20230906,171200,18108598530,4965,4965,4965,4965,0
20230906,171100,18108598530,4965,4965,4965,4965,0
20230906,171000,18108598530,4965,4965,4965,4965,0
20230906,170900,18108598530,4965,4965,4965,4965,0
20230906,170800,18108598530,4965,4965,4965,4965,0
20230906,170700,18108598530,4965,4965,4965,4965,0
20230906,170600,18108598530,4965,4965,4965,4965,0
20230906,170500,18108598530,4965,4965,4965,4965,0
20230906,170400,18108598530,4965,4965,4965,4965,0
20230906,170300,18108598530,4965,4965,4965,4965,0
20230906,170200,18108598530,4965,4965,4965,4965,0
20230906,170100,18108598530,4965,4965,4965,4965,0
20230906,170000,18108598530,4965,4965,4965,4965,0
20230906,165900,18108598530,4965,4965,4965,4965,0
20230906,165800,18108598530,4965,4965,4965,4965,0
20230906,165700,18108598530,4965,4965,4965,4965,0
20230906,165600,18108598530,4965,4965,4965,4965,0
20230906,165500,18108598530,4965,4965,4965,4965,0
20230906,165400,18108598530,4965,4965,4965,4965,0
20230906,165300,18108598530,4965,4965,4965,4965,0
20230906,165200,18108598530,4965,4965,4965,4965,0
20230906,165100,18108598530,4965,4965,4965,4965,0
20230906,165000,18108598530,4965,4965,4965,4965,0
20230906,164900,18108598530,4965,4965,4965,4965,0
20230906,164800,18108598530,4965,4965,4965,4965,45106
20230906,164700,18108598530,4965,4965,4965,4965,0
20230906,164600,18108598530,4965,4965,4965,4965,0
20230906,164500,18108598530,4965,4965,4965,4965,0
20230906,164400,18108598530,4965,4965,4965,4965,0
20230906,164300,18108598530,4965,4965,4965,4965,0
20230906,164200,18108598530,4965,4965,4965,4965,0
20230906,164100,18108598530,4965,4965,4965,4965,0
20230906,164000,18108598530,4965,4965,4965,4965,0
20230906,163900,18108598530,4965,4965,4965,4965,0
20230906,163800,18108598530,4965,4965,4965,4965,0
20230906,163700,18108598530,4965,4965,4965,4965,0
20230906,163600,18108598530,4965,4965,4965,4965,0
20230906,163500,18108598530,4965,4965,4965,4965,0
20230906,163400,18108598530,4965,4965,4965,4965,0
20230906,163300,18108598530,4965,4965,4965,4965,0
20230906,163200,18108598530,4965,4965,4965,4965,0
20230906,163100,18108598530,4965,4965,4965,4965,0
20230906,163000,18108598530,4965,4965,4965,4965,0
20230906,162900,18108598530,4965,4965,4965,4965,0
20230906,162800,18108598530,4965,4965,4965,4965,0
20230906,162700,18108598530,4965,4965,4965,4965,0
20230906,162600,18108598530,4965,4965,4965,4965,0
20230906,162500,18108598530,4965,4965,4965,4965,0
20230906,162400,18108598530,4965,4965,4965,4965,0
20230906,162300,18108598530,4965,4965,4965,4965,0
20230906,162200,18108598530,4965,4965,4965,4965,0
20230906,162100,18108598530,4965,4965,4965,4965,0
20230906,162000,18108598530,4965,4965,4965,4965,0
20230906,161900,18108598530,4965,4965,4965,4965,0
20230906,161800,18108598530,4965,4965,4965,4965,45106
20230906,161700,18108598530,4965,4965,4965,4965,0
20230906,161600,18108598530,4965,4965,4965,4965,0
20230906,161500,18108598530,4965,4965,4965,4965,0
20230906,161400,18108598530,4965,4965,4965,4965,0
20230906,161300,18108598530,4965,4965,4965,4965,0
20230906,161200,18108598530,4965,4965,4965,4965,0
20230906,161100,18108598530,4965,4965,4965,4965,0
20230906,161000,18108598530,4965,4965,4965,4965,0
20230906,160900,18108598530,4965,4965,4965,4965,0
20230906,160800,18108598530,4965,4965,4965,4965,0
20230906,160700,18108598530,4965,4965,4965,4965,0
20230906,160600,18108598530,4965,4965,4965,4965,0
20230906,160500,18108598530,4965,4965,4965,4965,0
20230906,160400,18108598530,4965,4965,4965,4965,0
20230906,160300,18108598530,4965,4965,4965,4965,0
20230906,160200,18108598530,4965,4965,4965,4965,0
20230906,160100,18108598530,4965,4965,4965,4965,0
20230906,160000,18108598530,4965,4965,4965,4965,0
20230906,155900,18108598530,4965,4965,4965,4965,0
20230906,155800,18108598530,4965,4965,4965,4965,0
20230906,155700,18108598530,4965,4965,4965,4965,0
20230906,155600,18108598530,4965,4965,4965,4965,0
20230906,155500,18108598530,4965,4965,4965,4965,0
20230906,155400,18108598530,4965,4965,4965,4965,0
20230906,155300,18108598530,4965,4965,4965,4965,0
20230906,155200,18108598530,4965,4965,4965,4965,0
20230906,155100,18108598530,4965,4965,4965,4965,0
20230906,155000,18108598530,4965,4965,4965,4965,0
20230906,154900,18108598530,4965,4965,4965,4965,0
20230906,154800,18108598530,4965,4965,4965,4965,45106
20230906,154700,18108598530,4965,4965,4965,4965,0
20230906,154600,18108598530,4965,4965,4965,4965,0
20230906,154500,18108598530,4965,4965,4965,4965,0
20230906,154400,18108598530,4965,4965,4965,4965,0
20230906,154300,18108598530,4965,4965,4965,4965,0
20230906,154200,18108598530,4965,4965,4965,4965,0
20230906,154100,18108598530,4965,4965,4965,4965,0
20230906,154000,18108598530,4965,4965,4965,4965,0
20230906,153900,18108598530,4965,4965,4965,4965,0
20230906,153800,18108598530,4965,4965,4965,4965,0
20230906,153700,18108598530,4965,4965,4965,4965,0
20230906,153600,18108598530,4965,4965,4965,4965,0
20230906,153500,18108598530,4965,4965,4965,4965,0
20230906,153400,18108598530,4965,4965,4965,4965,0
20230906,153300,18108598530,4965,4965,4965,4965,0
20230906,153200,18108598530,4965,4965,4965,4965,0
20230906,153100,18108598530,4965,4965,4965,4965,0
20230906,153000,18108598530,4965,4965,4965,4965,45106
20230906,152900,17884647240,4985,4985,4985,4985,0
20230906,152800,17884647240,4985,4985,4985,4985,0
20230906,152700,17884647240,4985,4985,4985,4985,0
20230906,152600,17884647240,4985,4985,4985,4985,0
20230906,152500,17884647240,4985,4985,4985,4985,0
20230906,152400,17884647240,4985,4985,4985,4985,0
20230906,152300,17884647240,4985,4985,4985,4985,0
20230906,152200,17884647240,4985,4985,4985,4985,0
20230906,152100,17884647240,4985,4985,4985,4985,0
20230906,152000,17884647240,4985,4985,4985,4985,0
20230906,151900,17884647240,4985,4990,4990,4985,3824
20230906,151800,17865579900,4990,4995,4995,4985,1740
20230906,151700,17856900785,4995,4995,4995,4985,3366
20230906,151600,17840103955,4995,4995,4995,4990,2860
20230906,151500,17825827505,4995,4995,5000,4995,5402
20230906,151400,17798844500,5000,4995,5000,4990,2196
20230906,151300,17787879795,5000,4990,5000,4990,1153
20230906,151200,17782121060,4995,5000,5000,4990,866
20230906,151100,17777799230,5000,4990,5000,4985,2238
20230906,151000,17766635875,5000,4985,5000,4980,6587
20230906,150900,17733815065,4985,5000,5000,4985,6070
20230906,150800,17703522520,5010,5010,5020,5000,8080
20230906,150700,17663111450,5010,5030,5030,5000,1744
20230906,150600,17654374760,5020,5020,5030,5010,1196
20230906,150500,17648381270,5020,5020,5030,5010,11455
20230906,150400,17590942970,5030,5040,5050,5030,639
20230906,150300,17587723600,5020,5040,5050,5020,5213
20230906,150200,17561501870,5050,5050,5050,5040,1154
20230906,150100,17555684850,5050,5040,5050,5030,2884
20230906,150000,17541151050,5040,5030,5040,5020,1386
20230906,145900,17534179310,5030,5020,5040,5020,2224
20230906,145800,17522993340,5020,5010,5020,5010,2260
20230906,145700,17511652840,5010,5020,5030,5010,4925
20230906,145600,17486976460,5010,5020,5020,5010,1930
20230906,145500,17477295360,5020,5020,5020,5020,3896
20230906,145400,17457737440,5020,5030,5030,5020,978
20230906,145300,17452819200,5040,5010,5040,5000,6362
20230906,145200,17420888500,5000,5020,5020,5000,4231
20230906,145100,17399701260,5020,5030,5030,5010,3507
20230906,145000,17382096590,5020,5020,5020,5010,4809
20230906,144900,17357980590,5020,5030,5030,5020,5183
20230906,144800,17331940230,5030,5030,5030,5020,4186
20230906,144700,17310896820,5030,5050,5050,5030,4887
20230906,144600,17286289990,5050,5050,5050,5040,14062
20230906,144500,17215399830,5050,5050,5060,5040,2829
20230906,144400,17201118840,5050,5050,5060,5040,7176
20230906,144300,17164880000,5050,5060,5060,5050,9964
20230906,144200,17114498080,5060,5080,5080,5060,9324
20230906,144100,17067219620,5080,5080,5090,5080,2492
20230906,144000,17054559890,5080,5080,5080,5080,1752
20230906,143900,17045659730,5080,5080,5080,5080,460
20230906,143800,17043322930,5080,5070,5080,5070,888
20230906,143700,17038819730,5070,5080,5090,5070,1602
20230906,143600,17030686520,5080,5080,5090,5070,5437
20230906,143500,17003066560,5080,5080,5080,5070,657
20230906,143400,16999730020,5080,5080,5080,5080,603
20230906,143300,16996666780,5080,5080,5080,5070,2037
20230906,143200,16986325320,5080,5090,5090,5080,5207
20230906,143100,16959873710,5090,5090,5090,5080,892
20230906,143000,16955337160,5090,5100,5100,5090,4765
20230906,142900,16931071460,5100,5090,5100,5090,424
20230906,142800,16928912770,5090,5090,5100,5090,1085
20230906,142700,16923382560,5100,5100,5100,5090,570
20230906,142600,16920477110,5100,5100,5100,5090,3162
20230906,142500,16904354590,5100,5100,5110,5100,8438
20230906,142400,16861306200,5100,5110,5110,5100,4286
20230906,142300,16839429430,5110,5110,5120,5100,4912
20230906,142200,16814324620,5120,5110,5120,5110,1581
20230906,142100,16806235500,5110,5110,5120,5100,3323
20230906,142000,16789262540,5120,5110,5120,5110,250
20230906,141900,16787984640,5110,5110,5130,5110,1790
20230906,141800,16778830550,5110,5110,5130,5110,1357
20230906,141700,16771887370,5110,5120,5120,5110,1773
20230906,141600,16762826450,5130,5120,5130,5110,2099
20230906,141500,16752094820,5110,5130,5130,5110,6451
20230906,141400,16719120950,5130,5120,5130,5120,1561
20230906,141300,16711128620,5120,5130,5130,5110,8696
20230906,141200,16666604000,5130,5120,5140,5120,1473
20230906,141100,16659043420,5120,5150,5150,5120,6427
20230906,141000,16626112840,5140,5150,5160,5140,3029
20230906,140900,16610513290,5160,5170,5170,5140,7331
20230906,140800,16572644840,5180,5180,5190,5130,14879
20230906,140700,16495961720,5180,5190,5190,5180,1869
20230906,140600,16486274540,5190,5180,5190,5180,3799
20230906,140500,16466570350,5180,5210,5210,5180,4046
20230906,140400,16445550270,5210,5210,5210,5200,2232
20230906,140300,16433924070,5210,5210,5220,5210,2715
20230906,140200,16419773250,5210,5200,5210,5200,2735
20230906,140100,16405536460,5200,5200,5210,5200,2263
20230906,140000,16393753360,5200,5200,5210,5200,6557
20230906,135900,16359616020,5200,5200,5210,5180,3526
20230906,135800,16341293400,5200,5210,5210,5170,15352
20230906,135700,16261593370,5200,5210,5220,5200,28899
20230906,135600,16110966250,5220,5210,5220,5200,29723
20230906,135500,15956061430,5200,5170,5220,5170,46491
20230906,135400,15714372590,5180,5150,5180,5140,15673
20230906,135300,15633443050,5150,5130,5150,5130,5847
20230906,135200,15603386330,5130,5120,5130,5120,338
20230906,135100,15601655670,5120,5120,5130,5120,495
20230906,135000,15599120770,5130,5120,5130,5110,5122
20230906,134900,15572926500,5110,5110,5110,5110,2143
20230906,134800,15561975770,5110,5110,5110,5110,2230
20230906,134700,15550580470,5110,5120,5120,5100,1069
20230906,134600,15545118880,5120,5130,5130,5120,2588
20230906,134500,15531855090,5130,5140,5140,5130,2575
20230906,134400,15518643340,5140,5120,5140,5120,4681
20230906,134300,15494604410,5120,5120,5130,5120,1803
20230906,134200,15485370630,5120,5110,5120,5110,1632
20230906,134100,15477019840,5110,5110,5120,5110,657
20230906,134000,15473657760,5110,5110,5110,5110,1724
20230906,133900,15464848120,5100,5100,5100,5100,291
20230906,133800,15463364020,5100,5110,5110,5100,255
20230906,133700,15462062970,5080,5110,5110,5080,413
20230906,133600,15459961930,5110,5110,5110,5110,3
20230906,133500,15459946600,5080,5090,5090,5080,154
20230906,133400,15459163740,5090,5100,5100,5090,4130
20230906,133300,15438141850,5090,5090,5090,5090,2572
20230906,133200,15425050370,5090,5090,5120,5090,492
20230906,133100,15422536790,5090,5080,5090,5080,3825
20230906,133000,15403089980,5090,5110,5110,5080,8491
20230906,132900,15359867040,5100,5110,5120,5100,380
20230906,132800,15357925310,5110,5110,5110,5100,5136
20230906,132700,15331728020,5110,5140,5140,5110,1856
20230906,132600,15322212340,5140,5130,5140,5120,1497
20230906,132500,15314534060,5130,5130,5130,5130,19
20230906,132400,15314436590,5130,5110,5130,5110,3743
20230906,132300,15295272390,5120,5120,5120,5120,2
20230906,132200,15295262150,5110,5120,5120,5110,1304
20230906,132100,15288598670,5110,5120,5120,5110,359
20230906,132000,15286761700,5110,5110,5120,5110,535
20230906,131900,15284027600,5110,5100,5110,5100,640
20230906,131800,15280760610,5110,5110,5120,5090,10478
20230906,131700,15227329980,5120,5120,5120,5120,994
20230906,131600,15222240700,5130,5120,5130,5120,527
20230906,131500,15219542260,5120,5130,5130,5120,1474
20230906,131400,15211994300,5130,5120,5130,5120,1358
20230906,131300,15205041030,5120,5140,5140,5120,4356
20230906,131200,15182693220,5140,5140,5150,5130,1321
20230906,131100,15175904220,5130,5130,5130,5120,1056
20230906,131000,15170487320,5130,5130,5130,5130,377
20230906,130900,15168553310,5130,5130,5130,5130,940
20230906,130800,15163731110,5130,5150,5160,5130,2431
20230906,130700,15151211460,5150,5160,5160,5150,3697
20230906,130600,15132171600,5150,5140,5150,5120,5486
20230906,130500,15103999050,5140,5140,5150,5130,1723
20230906,130400,15095143350,5150,5150,5150,5140,985
20230906,130300,15090071000,5150,5140,5150,5140,1944
20230906,130200,15080067300,5150,5150,5150,5140,3606
20230906,130100,15061519770,5150,5150,5150,5140,5244
20230906,130000,15034514220,5150,5120,5150,5120,8116
20230906,125900,14992851660,5100,5110,5110,5100,2261
20230906,125800,14981306980,5110,5110,5110,5100,1486
20230906,125700,14973721290,5110,5100,5110,5100,830
20230906,125600,14969486290,5110,5100,5110,5100,2959
20230906,125500,14954378810,5110,5110,5110,5100,109
20230906,125400,14953822830,5110,5100,5110,5100,2883
20230906,125300,14939111200,5100,5100,5100,5100,293
20230906,125200,14937616900,5100,5100,5110,5100,1522
20230906,125100,14929854680,5100,5100,5100,5090,896
20230906,125000,14925292860,5090,5100,5100,5080,4940
20230906,124900,14900103560,5100,5090,5100,5090,85
20230906,124800,14899670820,5100,5100,5100,5100,0
20230906,124700,14899670820,5100,5090,5100,5090,1069
20230906,124600,14894229590,5090,5090,5100,5080,1313
20230906,124500,14887553600,5080,5090,5090,5080,1048
20230906,124400,14882219460,5090,5090,5090,5080,1280
20230906,124300,14875710040,5090,5100,5100,5090,1284
20230906,124200,14869173170,5100,5090,5100,5090,663
20230906,124100,14865797490,5100,5100,5100,5100,1190
20230906,124000,14859728490,5100,5100,5100,5100,975
20230906,123900,14854755990,5100,5090,5100,5090,1440
20230906,123800,14847426380,5100,5090,5100,5090,2152
20230906,123700,14836469930,5100,5100,5100,5090,2824
20230906,123600,14822068130,5110,5100,5110,5100,700
20230906,123500,14818493030,5100,5090,5110,5090,267
20230906,123400,14817131280,5110,5100,5110,5100,189
20230906,123300,14816167370,5110,5100,5110,5100,669
20230906,123200,14812754330,5100,5100,5110,5100,1233
20230906,123100,14806466010,5110,5100,5110,5100,713
20230906,123000,14802829480,5100,5090,5100,5090,3073
20230906,122900,14787182650,5100,5090,5100,5090,271
20230906,122800,14785802350,5090,5100,5110,5090,1222
20230906,122700,14779564400,5100,5100,5100,5100,3282
20230906,122600,14762826200,5110,5110,5110,5100,6360
20230906,122500,14730332840,5100,5100,5100,5100,9357
20230906,122400,14682612140,5100,5090,5100,5090,1410
20230906,122300,14675434470,5080,5090,5090,5080,147
20230906,122200,14674686930,5080,5090,5090,5080,1609
20230906,122100,14666512850,5090,5090,5090,5080,1388
20230906,122000,14659452930,5090,5090,5090,5090,52
20230906,121900,14659188250,5080,5080,5080,5080,1
20230906,121800,14659183170,5090,5090,5090,5080,974
20230906,121700,14654234400,5090,5080,5090,5080,758
20230906,121600,14650383740,5080,5080,5080,5080,220
20230906,121500,14649266140,5080,5090,5090,5060,1401
20230906,121400,14642162260,5090,5070,5090,5070,2358
20230906,121300,14630184010,5080,5070,5080,5070,435
20230906,121200,14627978550,5070,5080,5080,5070,1389
20230906,121100,14620936210,5080,5070,5080,5070,1606
20230906,121000,14612793720,5070,5080,5080,5070,1606
20230906,120900,14604644510,5070,5070,5080,5070,302
20230906,120800,14603113360,5080,5070,5080,5060,481
20230906,120700,14600679360,5080,5070,5080,5060,2655
20230906,120600,14587219670,5060,5070,5070,5060,521
20230906,120500,14584583330,5060,5060,5070,5060,1734
20230906,120400,14575809160,5070,5070,5070,5050,635
20230906,120300,14572591290,5070,5070,5070,5060,540
20230906,120200,14569856790,5060,5060,5060,5060,313
20230906,120100,14568273010,5070,5050,5070,5050,579
20230906,120000,14565343670,5050,5050,5050,5040,2425
20230906,115900,14553120660,5050,5060,5060,5050,14904
20230906,115800,14477807240,5070,5070,5070,5070,251
20230906,115700,14476534670,5070,5080,5080,5070,751
20230906,115600,14472726090,5070,5090,5090,5070,329
20230906,115500,14471057010,5090,5070,5090,5070,3715
20230906,115400,14452203660,5080,5080,5090,5070,1569
20230906,115300,14444240590,5080,5100,5100,5080,2017
20230906,115200,14433979180,5090,5090,5090,5090,920
20230906,115100,14429296380,5100,5100,5100,5090,340
20230906,115000,14427565650,5100,5100,5100,5090,45
20230906,114900,14427336470,5100,5100,5100,5100,2066
20230906,114800,14416799870,5100,5090,5100,5090,1280
20230906,114700,14410284660,5090,5080,5090,5080,1087
20230906,114600,14404758710,5080,5090,5090,5080,1201
20230906,114500,14398657620,5090,5080,5090,5080,169
20230906,114400,14397798520,5080,5070,5080,5070,2941
20230906,114300,14382858540,5070,5070,5070,5070,495
20230906,114200,14380348890,5070,5080,5080,5060,507
20230906,114100,14377778590,5060,5070,5080,5060,2149
20230906,114000,14366884530,5070,5060,5070,5060,769
20230906,113900,14362993070,5060,5080,5080,5060,14
20230906,113800,14362922030,5080,5070,5090,5060,5400
20230906,113700,14335568910,5070,5090,5090,5070,119
20230906,113600,14334964500,5090,5060,5090,5060,868
20230906,113500,14330563180,5060,5090,5090,5060,605
20230906,113400,14327499040,5090,5060,5090,5060,1294
20230906,113300,14320937970,5070,5070,5070,5060,2092
20230906,113200,14310351280,5070,5090,5090,5070,5563
20230906,113100,14282127050,5090,5080,5090,5080,885
20230906,113000,14277631220,5080,5070,5080,5070,1942
20230906,112900,14267766140,5080,5090,5090,5070,1607
20230906,112800,14259603260,5090,5080,5090,5080,541
20230906,112700,14256854490,5080,5090,5090,5080,3449
20230906,112600,14239329020,5090,5090,5100,5080,329
20230906,112500,14237653100,5080,5100,5100,5080,501
20230906,112400,14235100020,5080,5080,5080,5070,1986
20230906,112300,14225011450,5100,5070,5100,5070,4931
20230906,112200,14199903390,5080,5070,5080,5070,3562
20230906,112100,14181838260,5070,5070,5080,5060,5149
20230906,112000,14155739890,5070,5080,5080,5070,3281
20230906,111900,14139099140,5080,5070,5090,5070,747
20230906,111800,14135311370,5060,5080,5080,5060,2397
20230906,111700,14123153960,5080,5090,5090,5060,16256
20230906,111600,14040709620,5090,5100,5100,5090,995
20230906,111500,14035644370,5100,5090,5100,5080,2711
20230906,111400,14021858330,5090,5100,5100,5090,502
20230906,111300,14019301010,5100,5080,5100,5080,1001
20230906,111200,14014197310,5080,5100,5100,5080,9494
20230906,111100,13965929180,5090,5080,5090,5080,1857
20230906,111000,13956484650,5090,5090,5090,5080,1030
20230906,110900,13951251150,5080,5100,5100,5080,2845
20230906,110800,13936794760,5080,5090,5100,5080,15890
20230906,110700,13856028550,5090,5110,5110,5090,2761
20230906,110600,13841955750,5110,5100,5110,5100,1116
20230906,110500,13836259180,5100,5090,5100,5090,1824
20230906,110400,13826962580,5090,5100,5100,5090,966
20230906,110300,13822041790,5100,5110,5110,5100,2272
20230906,110200,13810434410,5110,5090,5110,5090,2149
20230906,110100,13799483510,5100,5070,5100,5070,3641
20230906,110000,13780953430,5070,5080,5110,5070,6796
20230906,105900,13746390870,5080,5080,5090,5060,20241
20230906,105800,13643827190,5080,5110,5120,5080,22048
20230906,105700,13531448790,5110,5140,5140,5110,14177
20230906,105600,13458829080,5140,5140,5140,5130,9092
20230906,105500,13412164460,5140,5140,5140,5130,6307
20230906,105400,13379802440,5140,5150,5150,5140,7866
20230906,105300,13339365390,5150,5150,5150,5140,1416
20230906,105200,13332080560,5150,5150,5160,5140,3357
20230906,105100,13314787680,5150,5140,5160,5140,2056
20230906,105000,13304199490,5150,5150,5150,5140,2409
20230906,104900,13291813760,5150,5150,5150,5150,1004
20230906,104800,13286643160,5140,5150,5160,5140,7049
20230906,104700,13250353840,5150,5150,5160,5150,2472
20230906,104600,13237616910,5150,5150,5160,5150,1034
20230906,104500,13232286180,5150,5160,5160,5150,3784
20230906,104400,13212797520,5160,5150,5160,5150,5811
20230906,104300,13182867330,5150,5170,5170,5150,2643
20230906,104200,13169233690,5170,5170,5170,5160,2146
20230906,104100,13158158320,5170,5170,5180,5170,898
20230906,104000,13153515330,5170,5170,5170,5160,2192
20230906,103900,13142192390,5170,5180,5180,5160,840
20230906,103800,13137848920,5180,5160,5180,5160,1777
20230906,103700,13128675810,5160,5160,5160,5150,1741
20230906,103600,13119706780,5150,5160,5180,5150,1512
20230906,103500,13111917700,5160,5180,5180,5160,8005
20230906,103400,13070558880,5180,5180,5190,5180,3109
20230906,103300,13054453640,5180,5190,5200,5180,3123
20230906,103200,13038266750,5180,5180,5190,5170,4678
20230906,103100,13014047780,5190,5220,5220,5180,15588
20230906,103000,12932972730,5210,5200,5220,5200,7032
20230906,102900,12896338220,5210,5190,5210,5180,10167
20230906,102800,12843492220,5180,5180,5200,5180,7461
20230906,102700,12804783810,5190,5180,5190,5170,1710
20230906,102600,12795920300,5170,5150,5180,5150,5362
20230906,102500,12768221090,5170,5160,5170,5150,9344
20230906,102400,12720020960,5160,5160,5170,5160,5491
20230906,102300,12691682860,5170,5150,5170,5150,11948
20230906,102200,12630134460,5160,5150,5160,5150,610
20230906,102100,12626989010,5150,5140,5150,5140,2211
20230906,102000,12615609040,5140,5150,5160,5140,5243
20230906,101900,12588642190,5150,5150,5150,5140,4191
20230906,101800,12567064870,5150,5150,5180,5140,2226
20230906,101700,12555607440,5140,5160,5180,5140,16080
20230906,101600,12472798750,5160,5160,5190,5150,4581
20230906,101500,12449160930,5160,5160,5190,5160,2806
20230906,101400,12434644620,5160,5160,5170,5150,2198
20230906,101300,12423305490,5150,5170,5170,5150,3164
20230906,101200,12406977050,5180,5160,5180,5150,5218
20230906,101100,12380052640,5160,5170,5190,5160,4374
20230906,101000,12357459280,5170,5170,5170,5160,8980
20230906,100900,12311093010,5170,5180,5190,5170,5524
20230906,100800,12282483470,5180,5190,5200,5180,12222
20230906,100700,12219072370,5200,5190,5200,5190,3119
20230906,100600,12202856220,5200,5160,5200,5160,3005
20230906,100500,12187276490,5180,5180,5190,5160,5210
20230906,100400,12160321440,5170,5190,5200,5170,7348
20230906,100300,12122257570,5200,5210,5210,5180,11512
20230906,100200,12062438470,5200,5190,5210,5170,8147
20230906,100100,12020102830,5170,5170,5190,5160,4626
20230906,100000,11996116310,5160,5170,5170,5160,2884
20230906,095900,11981210650,5170,5180,5180,5160,3886
20230906,095800,11961103690,5180,5180,5180,5160,5168
20230906,095700,11934374360,5180,5180,5200,5180,2109
20230906,095600,11923434820,5190,5210,5210,5170,10913
20230906,095500,11866858150,5200,5200,5200,5190,6453
20230906,095400,11833317460,5190,5180,5190,5170,8279
20230906,095300,11790385560,5170,5170,5180,5170,1454
20230906,095200,11782868120,5170,5160,5180,5150,2898
20230906,095100,11767895520,5160,5160,5170,5150,6273
20230906,095000,11735568270,5160,5180,5200,5160,5549
20230906,094900,11706881450,5190,5210,5210,5180,9165
20230906,094800,11659244950,5200,5150,5210,5150,8023
20230906,094700,11617703660,5150,5150,5160,5150,3636
20230906,094600,11598972870,5150,5160,5170,5150,4942
20230906,094500,11573472020,5170,5170,5170,5150,7125
20230906,094400,11536696550,5160,5160,5170,5150,4446
20230906,094300,11513752140,5160,5170,5170,5160,8658
20230906,094200,11469060580,5170,5180,5190,5170,6245
20230906,094100,11436756160,5180,5180,5200,5170,4783
20230906,094000,11412008240,5210,5180,5210,5160,6435
20230906,093900,11378713770,5200,5210,5230,5180,33445
20230906,093800,11204658460,5220,5190,5220,5180,9527
20230906,093700,11155090900,5200,5160,5200,5160,10365
20230906,093600,11101471760,5160,5160,5170,5140,42374
20230906,093500,10883031530,5170,5190,5200,5160,30122
20230906,093400,10727080120,5200,5240,5240,5190,29959
20230906,093300,10571003400,5230,5250,5250,5220,14421
20230906,093200,10495453620,5240,5210,5250,5200,9347
20230906,093100,10446714190,5200,5240,5240,5190,24638
20230906,093000,10318411500,5220,5230,5250,5220,4143
20230906,092900,10296732850,5240,5220,5250,5210,11174
20230906,092800,10238375820,5220,5220,5230,5200,24875
20230906,092700,10108771830,5220,5270,5270,5220,14244
20230906,092600,10034087550,5270,5270,5280,5260,4447
20230906,092500,10010658960,5260,5290,5290,5260,12610
20230906,092400,9944124970,5290,5300,5310,5280,14377
20230906,092300,9868027790,5310,5260,5310,5250,28887
20230906,092200,9715411190,5270,5250,5270,5250,9078
20230906,092100,9667654910,5250,5260,5260,5250,8116
20230906,092000,9625025440,5260,5260,5290,5240,31249
20230906,091900,9460600390,5280,5250,5280,5230,28179
20230906,091800,9312373110,5240,5200,5250,5200,13597
20230906,091700,9241387660,5200,5250,5250,5200,26364
20230906,091600,9104059220,5220,5220,5250,5220,12262
20230906,091500,9039918240,5220,5250,5260,5220,14595
20230906,091400,8963362730,5250,5220,5260,5200,28771
20230906,091300,8813116690,5210,5250,5250,5190,84065
20230906,091200,8374632470,5240,5260,5280,5240,41923
20230906,091100,8154403320,5260,5290,5300,5250,50495
20230906,091000,7888193680,5280,5350,5350,5280,31731
20230906,090900,7719856610,5350,5300,5360,5290,45418
20230906,090800,7477292920,5280,5330,5340,5270,49772
20230906,090700,7213346280,5330,5360,5360,5280,80890
20230906,090600,6784179760,5350,5370,5400,5340,55652
20230906,090500,6484877740,5380,5420,5430,5320,96922
20230906,090400,5964735240,5420,5350,5430,5340,95941
20230906,090300,5447589650,5350,5380,5390,5290,149023
20230906,090200,4652238530,5380,5390,5480,5370,327037
20230906,090100,2874326090,5390,5270,5420,5260,347183
20230906,090000,1015147190,5270,5150,5270,5130,195551