KissMeData/037270/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191100,2961396030,4880,4880,4880,4880,28835
20230921,191000,2961396030,4880,4880,4880,4880,0
20230921,190900,2961396030,4880,4880,4880,4880,0
20230921,190800,2961396030,4880,4880,4880,4880,0
20230921,190700,2961396030,4880,4880,4880,4880,0
20230921,190600,2961396030,4880,4880,4880,4880,0
20230921,190500,2961396030,4880,4880,4880,4880,0
20230921,190400,2961396030,4880,4880,4880,4880,0
20230921,190300,2961396030,4880,4880,4880,4880,0
20230921,190200,2961396030,4880,4880,4880,4880,0
20230921,190100,2961396030,4880,4880,4880,4880,0
20230921,190000,2961396030,4880,4880,4880,4880,0
20230921,185900,2961396030,4880,4880,4880,4880,0
20230921,185800,2961396030,4880,4880,4880,4880,0
20230921,185700,2961396030,4880,4880,4880,4880,0
20230921,185600,2961396030,4880,4880,4880,4880,0
20230921,185500,2961396030,4880,4880,4880,4880,0
20230921,185400,2961396030,4880,4880,4880,4880,0
20230921,185300,2961396030,4880,4880,4880,4880,0
20230921,185200,2961396030,4880,4880,4880,4880,0
20230921,185100,2961396030,4880,4880,4880,4880,0
20230921,185000,2961396030,4880,4880,4880,4880,0
20230921,184900,2961396030,4880,4880,4880,4880,0
20230921,184800,2961396030,4880,4880,4880,4880,0
20230921,184700,2961396030,4880,4880,4880,4880,0
20230921,184600,2961396030,4880,4880,4880,4880,0
20230921,184500,2961396030,4880,4880,4880,4880,0
20230921,184400,2961396030,4880,4880,4880,4880,0
20230921,184300,2961396030,4880,4880,4880,4880,0
20230921,184200,2961396030,4880,4880,4880,4880,0
20230921,184100,2961396030,4880,4880,4880,4880,28835
20230921,184000,2961396030,4880,4880,4880,4880,0
20230921,183900,2961396030,4880,4880,4880,4880,0
20230921,183800,2961396030,4880,4880,4880,4880,0
20230921,183700,2961396030,4880,4880,4880,4880,0
20230921,183600,2961396030,4880,4880,4880,4880,0
20230921,183500,2961396030,4880,4880,4880,4880,0
20230921,183400,2961396030,4880,4880,4880,4880,0
20230921,183300,2961396030,4880,4880,4880,4880,0
20230921,183200,2961396030,4880,4880,4880,4880,0
20230921,183100,2961396030,4880,4880,4880,4880,0
20230921,183000,2961396030,4880,4880,4880,4880,0
20230921,182900,2961396030,4880,4880,4880,4880,0
20230921,182800,2961396030,4880,4880,4880,4880,0
20230921,182700,2961396030,4880,4880,4880,4880,0
20230921,182600,2961396030,4880,4880,4880,4880,0
20230921,182500,2961396030,4880,4880,4880,4880,0
20230921,182400,2961396030,4880,4880,4880,4880,0
20230921,182300,2961396030,4880,4880,4880,4880,0
20230921,182200,2961396030,4880,4880,4880,4880,0
20230921,182100,2961396030,4880,4880,4880,4880,0
20230921,182000,2961396030,4880,4880,4880,4880,0
20230921,181900,2961396030,4880,4880,4880,4880,0
20230921,181800,2961396030,4880,4880,4880,4880,0
20230921,181700,2961396030,4880,4880,4880,4880,0
20230921,181600,2961396030,4880,4880,4880,4880,0
20230921,181500,2961396030,4880,4880,4880,4880,0
20230921,181400,2961396030,4880,4880,4880,4880,0
20230921,181300,2961396030,4880,4880,4880,4880,0
20230921,181200,2961396030,4880,4880,4880,4880,0
20230921,181100,2961396030,4880,4880,4880,4880,28835
20230921,181000,2961396030,4880,4880,4880,4880,0
20230921,180900,2961396030,4880,4880,4880,4880,0
20230921,180800,2961396030,4880,4880,4880,4880,0
20230921,180700,2961396030,4880,4880,4880,4880,0
20230921,180600,2961396030,4880,4880,4880,4880,0
20230921,180500,2961396030,4880,4880,4880,4880,0
20230921,180400,2961396030,4880,4880,4880,4880,0
20230921,180300,2961396030,4880,4880,4880,4880,0
20230921,180200,2961396030,4880,4880,4880,4880,0
20230921,180100,2961396030,4880,4880,4880,4880,0
20230921,180000,2961396030,4880,4880,4880,4880,0
20230921,175900,2961396030,4880,4880,4880,4880,0
20230921,175800,2961396030,4880,4880,4880,4880,0
20230921,175700,2961396030,4880,4880,4880,4880,0
20230921,175600,2961396030,4880,4880,4880,4880,0
20230921,175500,2961396030,4880,4880,4880,4880,0
20230921,175400,2961396030,4880,4880,4880,4880,0
20230921,175300,2961396030,4880,4880,4880,4880,0
20230921,175200,2961396030,4880,4880,4880,4880,0
20230921,175100,2961396030,4880,4880,4880,4880,0
20230921,175000,2961396030,4880,4880,4880,4880,0
20230921,174900,2961396030,4880,4880,4880,4880,0
20230921,174800,2961396030,4880,4880,4880,4880,0
20230921,174700,2961396030,4880,4880,4880,4880,0
20230921,174600,2961396030,4880,4880,4880,4880,0
20230921,174500,2961396030,4880,4880,4880,4880,0
20230921,174400,2961396030,4880,4880,4880,4880,0
20230921,174300,2961396030,4880,4880,4880,4880,0
20230921,174200,2961396030,4880,4880,4880,4880,0
20230921,174100,2961396030,4880,4880,4880,4880,28835
20230921,174000,2961396030,4880,4880,4880,4880,0
20230921,173900,2961396030,4880,4880,4880,4880,0
20230921,173800,2961396030,4880,4880,4880,4880,0
20230921,173700,2961396030,4880,4880,4880,4880,0
20230921,173600,2961396030,4880,4880,4880,4880,0
20230921,173500,2961396030,4880,4880,4880,4880,0
20230921,173400,2961396030,4880,4880,4880,4880,0
20230921,173300,2961396030,4880,4880,4880,4880,0
20230921,173200,2961396030,4880,4880,4880,4880,0
20230921,173100,2961396030,4880,4880,4880,4880,0
20230921,173000,2961396030,4880,4880,4880,4880,0
20230921,172900,2961396030,4880,4880,4880,4880,0
20230921,172800,2961396030,4880,4880,4880,4880,0
20230921,172700,2961396030,4880,4880,4880,4880,0
20230921,172600,2961396030,4880,4880,4880,4880,0
20230921,172500,2961396030,4880,4880,4880,4880,0
20230921,172400,2961396030,4880,4880,4880,4880,0
20230921,172300,2961396030,4880,4880,4880,4880,0
20230921,172200,2961396030,4880,4880,4880,4880,0
20230921,172100,2961396030,4880,4880,4880,4880,0
20230921,172000,2961396030,4880,4880,4880,4880,0
20230921,171900,2961396030,4880,4880,4880,4880,0
20230921,171800,2961396030,4880,4880,4880,4880,0
20230921,171700,2961396030,4880,4880,4880,4880,0
20230921,171600,2961396030,4880,4880,4880,4880,0
20230921,171500,2961396030,4880,4880,4880,4880,0
20230921,171400,2961396030,4880,4880,4880,4880,0
20230921,171300,2961396030,4880,4880,4880,4880,0
20230921,171200,2961396030,4880,4880,4880,4880,0
20230921,171100,2961396030,4880,4880,4880,4880,28835
20230921,171000,2961396030,4880,4880,4880,4880,0
20230921,170900,2961396030,4880,4880,4880,4880,0
20230921,170800,2961396030,4880,4880,4880,4880,0
20230921,170700,2961396030,4880,4880,4880,4880,0
20230921,170600,2961396030,4880,4880,4880,4880,0
20230921,170500,2961396030,4880,4880,4880,4880,0
20230921,170400,2961396030,4880,4880,4880,4880,0
20230921,170300,2961396030,4880,4880,4880,4880,0
20230921,170200,2961396030,4880,4880,4880,4880,0
20230921,170100,2961396030,4880,4880,4880,4880,0
20230921,170000,2961396030,4880,4880,4880,4880,0
20230921,165900,2961396030,4880,4880,4880,4880,0
20230921,165800,2961396030,4880,4880,4880,4880,0
20230921,165700,2961396030,4880,4880,4880,4880,0
20230921,165600,2961396030,4880,4880,4880,4880,0
20230921,165500,2961396030,4880,4880,4880,4880,0
20230921,165400,2961396030,4880,4880,4880,4880,0
20230921,165300,2961396030,4880,4880,4880,4880,0
20230921,165200,2961396030,4880,4880,4880,4880,0
20230921,165100,2961396030,4880,4880,4880,4880,0
20230921,165000,2961396030,4880,4880,4880,4880,0
20230921,164900,2961396030,4880,4880,4880,4880,0
20230921,164800,2961396030,4880,4880,4880,4880,0
20230921,164700,2961396030,4880,4880,4880,4880,0
20230921,164600,2961396030,4880,4880,4880,4880,0
20230921,164500,2961396030,4880,4880,4880,4880,0
20230921,164400,2961396030,4880,4880,4880,4880,0
20230921,164300,2961396030,4880,4880,4880,4880,0
20230921,164200,2961396030,4880,4880,4880,4880,0
20230921,164100,2961396030,4880,4880,4880,4880,28835
20230921,164000,2961396030,4880,4880,4880,4880,0
20230921,163900,2961396030,4880,4880,4880,4880,0
20230921,163800,2961396030,4880,4880,4880,4880,0
20230921,163700,2961396030,4880,4880,4880,4880,0
20230921,163600,2961396030,4880,4880,4880,4880,0
20230921,163500,2961396030,4880,4880,4880,4880,0
20230921,163400,2961396030,4880,4880,4880,4880,0
20230921,163300,2961396030,4880,4880,4880,4880,0
20230921,163200,2961396030,4880,4880,4880,4880,0
20230921,163100,2961396030,4880,4880,4880,4880,0
20230921,163000,2961396030,4880,4880,4880,4880,0
20230921,162900,2961396030,4880,4880,4880,4880,0
20230921,162800,2961396030,4880,4880,4880,4880,0
20230921,162700,2961396030,4880,4880,4880,4880,0
20230921,162600,2961396030,4880,4880,4880,4880,0
20230921,162500,2961396030,4880,4880,4880,4880,0
20230921,162400,2961396030,4880,4880,4880,4880,0
20230921,162300,2961396030,4880,4880,4880,4880,0
20230921,162200,2961396030,4880,4880,4880,4880,0
20230921,162100,2961396030,4880,4880,4880,4880,0
20230921,162000,2961396030,4880,4880,4880,4880,0
20230921,161900,2961396030,4880,4880,4880,4880,0
20230921,161800,2961396030,4880,4880,4880,4880,0
20230921,161700,2961396030,4880,4880,4880,4880,0
20230921,161600,2961396030,4880,4880,4880,4880,0
20230921,161500,2961396030,4880,4880,4880,4880,0
20230921,161400,2961396030,4880,4880,4880,4880,0
20230921,161300,2961396030,4880,4880,4880,4880,0
20230921,161200,2961396030,4880,4880,4880,4880,0
20230921,161100,2961396030,4880,4880,4880,4880,28835
20230921,161000,2961396030,4880,4880,4880,4880,0
20230921,160900,2961396030,4880,4880,4880,4880,0
20230921,160800,2961396030,4880,4880,4880,4880,0
20230921,160700,2961396030,4880,4880,4880,4880,0
20230921,160600,2961396030,4880,4880,4880,4880,0
20230921,160500,2961396030,4880,4880,4880,4880,0
20230921,160400,2961396030,4880,4880,4880,4880,0
20230921,160300,2961396030,4880,4880,4880,4880,0
20230921,160200,2961396030,4880,4880,4880,4880,0
20230921,160100,2961396030,4880,4880,4880,4880,0
20230921,160000,2961396030,4880,4880,4880,4880,0
20230921,155900,2961396030,4880,4880,4880,4880,0
20230921,155800,2961396030,4880,4880,4880,4880,0
20230921,155700,2961396030,4880,4880,4880,4880,0
20230921,155600,2961396030,4880,4880,4880,4880,0
20230921,155500,2961396030,4880,4880,4880,4880,0
20230921,155400,2961396030,4880,4880,4880,4880,0
20230921,155300,2961396030,4880,4880,4880,4880,0
20230921,155200,2961396030,4880,4880,4880,4880,0
20230921,155100,2961396030,4880,4880,4880,4880,0
20230921,155000,2961396030,4880,4880,4880,4880,0
20230921,154900,2961396030,4880,4880,4880,4880,0
20230921,154800,2961396030,4880,4880,4880,4880,0
20230921,154700,2961396030,4880,4880,4880,4880,0
20230921,154600,2961396030,4880,4880,4880,4880,0
20230921,154500,2961396030,4880,4880,4880,4880,0
20230921,154400,2961396030,4880,4880,4880,4880,0
20230921,154300,2961396030,4880,4880,4880,4880,0
20230921,154200,2961396030,4880,4880,4880,4880,0
20230921,154100,2961396030,4880,4880,4880,4880,28835
20230921,154000,2961396030,4880,4880,4880,4880,0
20230921,153900,2961396030,4880,4880,4880,4880,0
20230921,153800,2961396030,4880,4880,4880,4880,0
20230921,153700,2961396030,4880,4880,4880,4880,0
20230921,153600,2961396030,4880,4880,4880,4880,0
20230921,153500,2961396030,4880,4880,4880,4880,0
20230921,153400,2961396030,4880,4880,4880,4880,0
20230921,153300,2961396030,4880,4880,4880,4880,0
20230921,153200,2961396030,4880,4880,4880,4880,0
20230921,153100,2961396030,4880,4880,4880,4880,0
20230921,153000,2961396030,4880,4880,4880,4880,28835
20230921,152900,2820681230,4940,4940,4940,4940,0
20230921,152800,2820681230,4940,4940,4940,4940,0
20230921,152700,2820681230,4940,4940,4940,4940,0
20230921,152600,2820681230,4940,4940,4940,4940,0
20230921,152500,2820681230,4940,4940,4940,4940,0
20230921,152400,2820681230,4940,4940,4940,4940,0
20230921,152300,2820681230,4940,4940,4940,4940,0
20230921,152200,2820681230,4940,4940,4940,4940,0
20230921,152100,2820681230,4940,4940,4940,4940,0
20230921,152000,2820681230,4940,4940,4940,4940,0
20230921,151900,2820681230,4940,4875,4940,4865,24182
20230921,151800,2702893495,4875,4960,4960,4870,36248
20230921,151700,2524914980,4960,5060,5060,4955,92130
20230921,151600,2064203500,5070,5080,5080,5050,10287
20230921,151500,2012130800,5080,5060,5080,5050,4882
20230921,151400,1987390570,5060,5060,5060,5060,5
20230921,151300,1987365270,5060,5060,5070,5050,384
20230921,151200,1985422840,5070,5060,5070,5060,323
20230921,151100,1983785400,5070,5060,5070,5060,262
20230921,151000,1982459550,5070,5070,5070,5060,3721
20230921,150900,1963600120,5060,5070,5070,5060,417
20230921,150800,1961485940,5070,5050,5070,5050,11174
20230921,150700,1904891190,5040,5030,5040,5020,2946
20230921,150600,1890050760,5030,5030,5030,5030,1210
20230921,150500,1883964460,5030,5030,5040,5030,1651
20230921,150400,1875659920,5030,5030,5040,5030,1830
20230921,150300,1866454960,5040,5040,5040,5040,70
20230921,150200,1866102160,5040,5030,5040,5030,1351
20230921,150100,1859303320,5030,5030,5030,5030,788
20230921,150000,1855339680,5030,5030,5030,5020,891
20230921,145900,1850864950,5030,5020,5030,5020,980
20230921,145800,1845942900,5020,5020,5030,5020,645
20230921,145700,1842704190,5020,5030,5030,5020,907
20230921,145600,1838150530,5030,5030,5030,5020,1597
20230921,145500,1830126850,5020,5020,5020,5020,3102
20230921,145400,1814554810,5020,5030,5030,5020,1054
20230921,145300,1809262550,5030,5020,5030,5020,1259
20230921,145200,1802939730,5020,5020,5030,5020,1622
20230921,145100,1794791030,5030,5040,5040,5020,1946
20230921,145000,1785002550,5020,5030,5030,5020,634
20230921,144900,1781819240,5040,5020,5040,5020,2014
20230921,144800,1771696920,5020,5030,5030,5020,947
20230921,144700,1766942190,5030,5020,5030,5020,1778
20230921,144600,1758016220,5020,5020,5030,5020,1776
20230921,144500,1749097600,5020,5020,5030,5020,797
20230921,144400,1745096160,5020,5020,5030,5020,927
20230921,144300,1740442510,5030,5020,5030,5020,1079
20230921,144200,1735025380,5020,5020,5020,5020,387
20230921,144100,1733082640,5030,5030,5030,5020,1203
20230921,144000,1727041040,5020,5020,5020,5020,928
20230921,143900,1722382480,5030,5020,5030,5020,802
20230921,143800,1718356050,5020,5030,5030,5020,14910
20230921,143700,1643358800,5030,5040,5040,5030,1390
20230921,143600,1636367050,5030,5040,5040,5030,1241
20230921,143500,1630122790,5040,5030,5040,5030,1005
20230921,143400,1625067090,5040,5030,5040,5030,425
20230921,143300,1622929320,5030,5030,5040,5030,955
20230921,143200,1618125660,5030,5020,5040,5020,6401
20230921,143100,1585926510,5020,5010,5020,5010,2991
20230921,143000,1570941450,5020,5020,5020,5010,483
20230921,142900,1568520740,5020,5010,5020,5010,983
20230921,142800,1563593800,5010,5010,5020,5010,1060
20230921,142700,1558281430,5020,5020,5020,5020,1532
20230921,142600,1550590790,5020,5030,5030,5020,1442
20230921,142500,1543351870,5020,5030,5030,5020,965
20230921,142400,1538506280,5020,5030,5030,5020,1073
20230921,142300,1533117800,5030,5020,5030,5020,525
20230921,142200,1530482290,5020,5030,5030,5020,916
20230921,142100,1525883950,5030,5020,5030,5020,923
20230921,142000,1521250390,5020,5030,5030,5020,1137
20230921,141900,1515534650,5030,5030,5030,5020,226
20230921,141800,1514397970,5030,5020,5030,5020,111
20230921,141700,1513840740,5020,5030,5030,5020,111
20230921,141600,1513282510,5030,5030,5030,5030,103
20230921,141500,1512764420,5030,5030,5030,5020,209
20230921,141400,1511715180,5030,5030,5030,5030,355
20230921,141300,1509929530,5030,5030,5030,5030,3207
20230921,141200,1493798320,5030,5030,5030,5030,303
20230921,141100,1492274230,5040,5050,5050,5040,760
20230921,141000,1488443560,5050,5050,5050,5050,273
20230921,140900,1487064910,5040,5040,5040,5040,0
20230921,140800,1487064910,5040,5040,5040,5040,0
20230921,140700,1487064910,5040,5040,5040,5040,15
20230921,140600,1486989310,5040,5030,5040,5030,1613
20230921,140500,1478859930,5040,5030,5040,5030,76
20230921,140400,1478476930,5030,5030,5030,5030,0
20230921,140300,1478476930,5030,5040,5040,5030,61
20230921,140200,1478170090,5030,5030,5030,5030,30
20230921,140100,1478019190,5030,5030,5040,5030,717
20230921,140000,1474412670,5030,5030,5030,5030,691
20230921,135900,1470936940,5040,5040,5040,5030,3842
20230921,135800,1451610920,5040,5040,5040,5040,2747
20230921,135700,1437766040,5040,5060,5060,5040,895
20230921,135600,1433255040,5050,5050,5050,5050,1138
20230921,135500,1427508140,5050,5050,5050,5050,14
20230921,135400,1427437440,5050,5050,5050,5050,93
20230921,135300,1426967790,5050,5040,5050,5040,86
20230921,135200,1426533500,5050,5050,5060,5050,317
20230921,135100,1424932590,5050,5050,5050,5040,458
20230921,135000,1422621420,5050,5050,5050,5050,22
20230921,134900,1422510320,5060,5050,5060,5050,1611
20230921,134800,1414374700,5060,5050,5060,5050,10
20230921,134700,1414324110,5060,5060,5060,5050,7
20230921,134600,1414288700,5060,5060,5060,5060,5
20230921,134500,1414263400,5070,5070,5070,5070,0
20230921,134400,1414263400,5070,5070,5070,5070,0
20230921,134300,1414263400,5070,5050,5070,5050,336
20230921,134200,1412563780,5050,5050,5050,5050,3
20230921,134100,1412548630,5050,5050,5070,5040,372
20230921,134000,1410671960,5040,5050,5050,5040,9785
20230921,133900,1361353010,5050,5050,5060,5050,2315
20230921,133800,1349662240,5060,5070,5070,5060,113
20230921,133700,1349090340,5050,5050,5050,5050,100
20230921,133600,1348585340,5050,5060,5060,5050,250
20230921,133500,1347320350,5070,5070,5070,5070,10
20230921,133400,1347269650,5070,5070,5070,5050,912
20230921,133300,1342663410,5070,5060,5070,5060,849
20230921,133200,1338365470,5070,5070,5070,5070,4
20230921,133100,1338345190,5060,5060,5060,5060,126
20230921,133000,1337707630,5060,5070,5070,5060,11
20230921,132900,1337651870,5070,5070,5070,5070,10
20230921,132800,1337601170,5080,5060,5080,5060,48
20230921,132700,1337357730,5060,5060,5060,5060,29
20230921,132600,1337210990,5060,5060,5060,5060,65
20230921,132500,1336882090,5060,5060,5060,5050,1462
20230921,132400,1329491370,5060,5060,5060,5060,1621
20230921,132300,1321289110,5060,5060,5060,5060,216
20230921,132200,1320196150,5050,5060,5060,5050,138
20230921,132100,1319499150,5050,5050,5060,5050,222
20230921,132000,1318378030,5060,5050,5060,5050,2595
20230921,131900,1305273240,5060,5060,5060,5060,65
20230921,131800,1304944340,5060,5060,5060,5060,345
20230921,131700,1303198640,5050,5050,5050,5050,4905
20230921,131600,1278428390,5050,5050,5050,5050,339
20230921,131500,1276716440,5050,5050,5060,5050,2499
20230921,131400,1264096060,5060,5060,5060,5050,1078
20230921,131300,1258644800,5060,5050,5060,5050,77
20230921,131200,1258255190,5060,5060,5060,5060,100
20230921,131100,1257749190,5050,5050,5050,5050,20
20230921,131000,1257648190,5060,5060,5070,5050,881
20230921,130900,1253192830,5050,5070,5070,5050,7449
20230921,130800,1215503130,5070,5070,5070,5060,117
20230921,130700,1214910530,5070,5070,5070,5060,340
20230921,130600,1213189730,5070,5070,5070,5070,0
20230921,130500,1213189730,5070,5070,5070,5070,0
20230921,130400,1213189730,5070,5070,5080,5070,34
20230921,130300,1213017050,5070,5070,5070,5070,6
20230921,130200,1212986630,5070,5080,5080,5070,6
20230921,130100,1212956200,5080,5070,5080,5070,12
20230921,130000,1212895350,5070,5080,5080,5070,13
20230921,125900,1212829330,5070,5080,5080,5070,33
20230921,125800,1212662010,5070,5070,5070,5060,201
20230921,125700,1211643050,5070,5070,5070,5070,2
20230921,125600,1211632910,5070,5070,5070,5070,353
20230921,125500,1209843200,5080,5080,5080,5080,1
20230921,125400,1209838120,5070,5070,5070,5070,178
20230921,125300,1208935660,5090,5080,5090,5070,1052
20230921,125200,1203601490,5080,5080,5080,5080,13
20230921,125100,1203535450,5080,5080,5080,5080,6
20230921,125000,1203504970,5080,5080,5080,5080,11
20230921,124900,1203449090,5080,5070,5080,5070,1482
20230921,124800,1195920540,5070,5070,5070,5070,340
20230921,124700,1194196740,5070,5080,5080,5070,439
20230921,124600,1191970980,5080,5080,5080,5080,200
20230921,124500,1190954980,5080,5080,5080,5080,13
20230921,124400,1190888940,5080,5080,5080,5080,208
20230921,124300,1189832300,5080,5080,5080,5080,18
20230921,124200,1189740860,5070,5070,5070,5070,200
20230921,124100,1188726860,5070,5080,5080,5070,112
20230921,124000,1188158900,5080,5080,5080,5080,204
20230921,123900,1187122580,5080,5080,5080,5070,221
20230921,123800,1186000900,5070,5070,5070,5070,0
20230921,123700,1186000900,5070,5070,5070,5070,35
20230921,123600,1185823450,5070,5070,5070,5070,227
20230921,123500,1184672560,5070,5070,5070,5070,1496
20230921,123400,1177087840,5070,5070,5070,5070,400
20230921,123300,1175059840,5070,5070,5070,5070,227
20230921,123200,1173908950,5060,5060,5070,5060,590
20230921,123100,1170922950,5060,5060,5060,5060,0
20230921,123000,1170922950,5060,5060,5060,5060,1026
20230921,122900,1165731390,5070,5070,5070,5070,114
20230921,122800,1165153410,5070,5070,5070,5070,425
20230921,122700,1162998660,5070,5070,5070,5070,212
20230921,122600,1161923820,5070,5070,5070,5070,612
20230921,122500,1158820980,5070,5070,5070,5070,9
20230921,122400,1158775350,5070,5070,5070,5060,57
20230921,122300,1158486410,5070,5060,5070,5060,181
20230921,122200,1157569740,5060,5060,5070,5060,606
20230921,122100,1154498490,5070,5070,5070,5070,937
20230921,122000,1149747900,5080,5080,5080,5080,524
20230921,121900,1147085980,5080,5080,5080,5080,32
20230921,121800,1146923420,5080,5080,5080,5080,13
20230921,121700,1146857380,5080,5080,5080,5080,19
20230921,121600,1146760860,5080,5080,5080,5080,65
20230921,121500,1146430660,5080,5080,5080,5080,16
20230921,121400,1146349380,5080,5080,5080,5080,1
20230921,121300,1146344300,5070,5070,5070,5070,0
20230921,121200,1146344300,5070,5070,5070,5070,219
20230921,121100,1145233970,5080,5080,5080,5080,0
20230921,121000,1145233970,5080,5080,5080,5080,45
20230921,120900,1145005370,5090,5080,5090,5080,102
20230921,120800,1144486390,5090,5090,5090,5090,0
20230921,120700,1144486390,5090,5090,5090,5090,0
20230921,120600,1144486390,5090,5070,5090,5070,113
20230921,120500,1143911440,5060,5090,5090,5060,3755
20230921,120400,1124888820,5090,5070,5090,5070,1156
20230921,120300,1119025840,5070,5080,5080,5070,1377
20230921,120200,1112044440,5080,5080,5080,5080,8
20230921,120100,1112003800,5070,5070,5070,5070,499
20230921,120000,1109473870,5070,5070,5070,5070,1
20230921,115900,1109468800,5080,5080,5080,5080,6
20230921,115800,1109438320,5080,5090,5090,5070,255
20230921,115700,1108144750,5090,5080,5090,5080,321
20230921,115600,1106513970,5080,5080,5090,5080,511
20230921,115500,1103918080,5080,5080,5090,5080,307
20230921,115400,1102358510,5090,5080,5090,5070,3301
20230921,115300,1085622410,5080,5080,5090,5080,51
20230921,115200,1085363310,5080,5090,5090,5080,33
20230921,115100,1085195660,5080,5070,5090,5070,46
20230921,115000,1084962320,5080,5080,5080,5080,15
20230921,114900,1084886120,5100,5100,5100,5100,0
20230921,114800,1084886120,5100,5080,5100,5070,109
20230921,114700,1084333150,5080,5090,5090,5080,4
20230921,114600,1084312820,5080,5100,5100,5080,877
20230921,114500,1079857440,5100,5100,5100,5100,2
20230921,114400,1079847240,5100,5090,5100,5090,4
20230921,114300,1079826850,5080,5090,5090,5080,746
20230921,114200,1076037160,5090,5090,5090,5080,24
20230921,114100,1075915190,5090,5090,5090,5090,600
20230921,114000,1072861190,5090,5090,5090,5090,21
20230921,113900,1072754300,5080,5080,5080,5080,1
20230921,113800,1072749220,5090,5080,5090,5080,101
20230921,113700,1072236120,5080,5080,5080,5080,32
20230921,113600,1072073560,5080,5080,5080,5080,8
20230921,113500,1072032920,5070,5080,5080,5070,101
20230921,113400,1071520840,5080,5080,5080,5070,21
20230921,113300,1071414260,5080,5070,5080,5070,176
20230921,113200,1070520330,5070,5080,5090,5070,7212
20230921,113100,1033948120,5080,5080,5080,5080,758
20230921,113000,1030097480,5090,5090,5090,5080,192
20230921,112900,1029121880,5090,5090,5090,5090,125
20230921,112800,1028485630,5090,5080,5100,5080,1311
20230921,112700,1021825630,5090,5080,5090,5080,116
20230921,112600,1021236340,5080,5090,5090,5080,1301
20230921,112500,1014627250,5090,5090,5090,5090,1
20230921,112400,1014622160,5090,5080,5090,5080,878
20230921,112300,1010161910,5080,5080,5080,5080,24
20230921,112200,1010039990,5080,5080,5080,5070,40
20230921,112100,1009837080,5080,5080,5080,5080,507
20230921,112000,1007261520,5080,5080,5080,5080,37
20230921,111900,1007073560,5080,5080,5080,5080,237
20230921,111800,1005869600,5080,5080,5080,5080,65
20230921,111700,1005539400,5080,5080,5080,5080,59
20230921,111600,1005239680,5080,5090,5090,5080,3887
20230921,111500,985493670,5080,5090,5090,5080,904
20230921,111400,980901330,5090,5090,5090,5090,44
20230921,111300,980677370,5090,5090,5090,5090,400
20230921,111200,978641370,5090,5090,5090,5090,245
20230921,111100,977394320,5090,5090,5090,5090,292
20230921,111000,975908040,5100,5090,5100,5090,21
20230921,110900,975801140,5100,5100,5100,5080,340
20230921,110800,974069520,5090,5100,5100,5090,4631
20230921,110700,950496420,5100,5100,5100,5100,0
20230921,110600,950496420,5100,5100,5100,5100,3252
20230921,110500,933911220,5110,5100,5110,5100,3116
20230921,110400,918019420,5110,5110,5110,5100,270
20230921,110300,916639910,5110,5110,5110,5110,9
20230921,110200,916593920,5120,5130,5130,5120,193
20230921,110100,915605740,5130,5130,5130,5130,6431
20230921,110000,882614710,5120,5110,5120,5110,6200
20230921,105900,850922710,5110,5100,5110,5100,100
20230921,105800,850412700,5100,5100,5100,5100,1
20230921,105700,850407600,5100,5100,5100,5100,130
20230921,105600,849744600,5100,5100,5100,5100,6
20230921,105500,849714000,5100,5100,5100,5100,475
20230921,105400,847291500,5100,5090,5100,5080,4994
20230921,105300,821921650,5090,5090,5090,5090,304
20230921,105200,820374290,5090,5090,5090,5090,2110
20230921,105100,809634390,5090,5090,5090,5090,743
20230921,105000,805852520,5100,5100,5100,5090,49
20230921,104900,805602640,5090,5100,5100,5090,201
20230921,104800,804579540,5090,5090,5090,5090,0
20230921,104700,804579540,5090,5100,5100,5090,11
20230921,104600,804523450,5100,5100,5100,5100,47
20230921,104500,804283750,5100,5100,5100,5100,19
20230921,104400,804186850,5090,5100,5100,5090,35
20230921,104300,804008450,5100,5100,5100,5100,11
20230921,104200,803952350,5090,5090,5090,5090,800
20230921,104100,799880350,5100,5100,5100,5100,14
20230921,104000,799808950,5080,5100,5100,5080,1048
20230921,103900,794476470,5100,5100,5100,5100,12
20230921,103800,794415270,5100,5100,5100,5100,5
20230921,103700,794389770,5100,5090,5100,5090,198
20230921,103600,793381940,5090,5090,5090,5090,408
20230921,103500,791305220,5100,5090,5100,5090,112
20230921,103400,790734040,5100,5090,5100,5090,879
20230921,103300,786259910,5090,5090,5090,5090,24
20230921,103200,786137750,5080,5090,5090,5080,2124
20230921,103100,775347720,5090,5090,5100,5090,1221
20230921,103000,769131830,5090,5100,5100,5090,1514
20230921,102900,761424850,5090,5100,5100,5090,542
20230921,102800,758666020,5090,5100,5100,5090,443
20230921,102700,756410240,5100,5100,5100,5100,19
20230921,102600,756313340,5100,5100,5100,5100,6
20230921,102500,756282740,5100,5100,5100,5100,216
20230921,102400,755181140,5110,5110,5110,5110,0
20230921,102300,755181140,5110,5100,5110,5090,1588
20230921,102200,747097000,5100,5100,5100,5100,4
20230921,102100,747076600,5100,5100,5100,5100,5223
20230921,102000,720439300,5100,5120,5120,5100,1801
20230921,101900,711254180,5110,5110,5110,5100,6119
20230921,101800,680047210,5110,5110,5110,5110,3169
20230921,101700,663853620,5120,5120,5120,5120,25
20230921,101600,663725620,5130,5130,5130,5130,0
20230921,101500,663725620,5130,5130,5130,5130,10
20230921,101400,663674320,5110,5110,5110,5110,0
20230921,101300,663674320,5110,5110,5110,5110,1
20230921,101200,663669210,5130,5130,5130,5130,0
20230921,101100,663669210,5130,5130,5130,5130,50
20230921,101000,663412710,5130,5120,5130,5120,1116
20230921,100900,657698780,5120,5120,5120,5120,771
20230921,100800,653751260,5130,5120,5130,5120,304
20230921,100700,652192360,5120,5120,5120,5120,2019
20230921,100600,641855080,5120,5120,5120,5120,55
20230921,100500,641573480,5120,5120,5120,5110,482
20230921,100400,639108650,5120,5120,5120,5120,550
20230921,100300,636292650,5130,5130,5130,5130,0
20230921,100200,636292650,5130,5130,5130,5130,500
20230921,100100,633727650,5120,5120,5120,5120,4
20230921,100000,633707170,5130,5140,5140,5130,14894
20230921,095900,557300930,5140,5140,5140,5140,0
20230921,095800,557300930,5140,5140,5140,5140,30
20230921,095700,557146730,5140,5140,5140,5140,607
20230921,095600,554026750,5130,5130,5130,5130,0
20230921,095500,554026750,5130,5130,5130,5130,6
20230921,095400,553995970,5130,5140,5140,5130,5100
20230921,095300,527819600,5150,5140,5150,5140,677
20230921,095200,524339750,5140,5140,5140,5140,42
20230921,095100,524123870,5140,5140,5140,5140,1017
20230921,095000,518896490,5140,5130,5140,5130,1124
20230921,094900,513129130,5140,5130,5140,5130,882
20230921,094800,508601030,5140,5140,5140,5140,602
20230921,094700,505506750,5140,5140,5140,5140,158
20230921,094600,504694630,5140,5150,5150,5140,13
20230921,094500,504627780,5150,5140,5150,5140,1809
20230921,094400,495328290,5140,5140,5150,5130,1380
20230921,094300,488235190,5140,5130,5140,5130,9502
20230921,094200,439469090,5130,5100,5130,5100,3657
20230921,094100,420785040,5100,5120,5120,5100,1098
20230921,094000,415180500,5120,5120,5120,5120,70
20230921,093900,414822100,5120,5110,5120,5110,338
20230921,093800,413094620,5110,5100,5110,5100,261
20230921,093700,411763470,5100,5090,5100,5090,403
20230921,093600,409711170,5100,5100,5100,5090,834
20230921,093500,405460000,5100,5100,5100,5090,368
20230921,093400,403586200,5100,5100,5100,5090,218
20230921,093300,402475400,5100,5100,5100,5100,1058
20230921,093200,397079600,5100,5100,5100,5100,4
20230921,093100,397059200,5100,5100,5100,5090,562
20230921,093000,394198000,5100,5100,5100,5080,1895
20230921,092900,384547870,5100,5100,5100,5100,356
20230921,092800,382732270,5090,5080,5100,5080,576
20230921,092700,379798440,5090,5080,5090,5080,1016
20230921,092600,374637010,5080,5080,5100,5070,9257
20230921,092500,327685940,5100,5090,5100,5080,1334
20230921,092400,320905860,5100,5100,5110,5100,2132
20230921,092300,310022660,5100,5090,5110,5080,1272
20230921,092200,303537000,5080,5100,5100,5080,829
20230921,092100,299318790,5110,5100,5110,5090,6400
20230921,092000,266719070,5110,5110,5110,5110,259
20230921,091900,265395580,5120,5110,5120,5100,5
20230921,091800,265370030,5100,5090,5120,5090,1236
20230921,091700,259068740,5090,5110,5110,5090,1023
20230921,091600,253852430,5120,5100,5120,5100,594
20230921,091500,250822990,5100,5100,5100,5100,2219
20230921,091400,239506090,5100,5100,5100,5090,1207
20230921,091300,233350870,5100,5110,5110,5100,1940
20230921,091200,223453720,5110,5110,5120,5110,578
20230921,091100,220500130,5110,5130,5130,5110,451
20230921,091000,218194690,5110,5110,5120,5110,61
20230921,090900,217882970,5100,5110,5110,5100,3416
20230921,090800,200457140,5110,5120,5130,5100,1117
20230921,090700,194751700,5110,5110,5130,5090,3975
20230921,090600,174482650,5110,5110,5120,5110,2820
20230921,090500,160072350,5110,5100,5110,5100,1026
20230921,090400,154839610,5140,5110,5140,5090,11214
20230921,090300,97749700,5160,5110,5160,5090,6456
20230921,090200,64809890,5160,5140,5160,5110,5794
20230921,090100,35115570,5140,5170,5180,5130,3202
20230921,090000,18633850,5190,5190,5190,5170,3373