KissMeData/067390/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193200,3662922045,3020,3020,3020,3020,11481
20230921,193100,3662922045,3020,3020,3020,3020,0
20230921,193000,3662922045,3020,3020,3020,3020,0
20230921,192900,3662922045,3020,3020,3020,3020,0
20230921,192800,3662922045,3020,3020,3020,3020,0
20230921,192700,3662922045,3020,3020,3020,3020,0
20230921,192600,3662922045,3020,3020,3020,3020,0
20230921,192500,3662922045,3020,3020,3020,3020,0
20230921,192400,3662922045,3020,3020,3020,3020,0
20230921,192300,3662922045,3020,3020,3020,3020,0
20230921,192200,3662922045,3020,3020,3020,3020,0
20230921,192100,3662922045,3020,3020,3020,3020,0
20230921,192000,3662922045,3020,3020,3020,3020,0
20230921,191900,3662922045,3020,3020,3020,3020,0
20230921,191800,3662922045,3020,3020,3020,3020,0
20230921,191700,3662922045,3020,3020,3020,3020,0
20230921,191600,3662922045,3020,3020,3020,3020,0
20230921,191500,3662922045,3020,3020,3020,3020,0
20230921,191400,3662922045,3020,3020,3020,3020,0
20230921,191300,3662922045,3020,3020,3020,3020,0
20230921,191200,3662922045,3020,3020,3020,3020,0
20230921,191100,3662922045,3020,3020,3020,3020,0
20230921,191000,3662922045,3020,3020,3020,3020,0
20230921,190900,3662922045,3020,3020,3020,3020,0
20230921,190800,3662922045,3020,3020,3020,3020,0
20230921,190700,3662922045,3020,3020,3020,3020,0
20230921,190600,3662922045,3020,3020,3020,3020,0
20230921,190500,3662922045,3020,3020,3020,3020,0
20230921,190400,3662922045,3020,3020,3020,3020,0
20230921,190300,3662922045,3020,3020,3020,3020,0
20230921,190200,3662922045,3020,3020,3020,3020,11481
20230921,190100,3662922045,3020,3020,3020,3020,0
20230921,190000,3662922045,3020,3020,3020,3020,0
20230921,185900,3662922045,3020,3020,3020,3020,0
20230921,185800,3662922045,3020,3020,3020,3020,0
20230921,185700,3662922045,3020,3020,3020,3020,0
20230921,185600,3662922045,3020,3020,3020,3020,0
20230921,185500,3662922045,3020,3020,3020,3020,0
20230921,185400,3662922045,3020,3020,3020,3020,0
20230921,185300,3662922045,3020,3020,3020,3020,0
20230921,185200,3662922045,3020,3020,3020,3020,0
20230921,185100,3662922045,3020,3020,3020,3020,0
20230921,185000,3662922045,3020,3020,3020,3020,0
20230921,184900,3662922045,3020,3020,3020,3020,0
20230921,184800,3662922045,3020,3020,3020,3020,0
20230921,184700,3662922045,3020,3020,3020,3020,0
20230921,184600,3662922045,3020,3020,3020,3020,0
20230921,184500,3662922045,3020,3020,3020,3020,0
20230921,184400,3662922045,3020,3020,3020,3020,0
20230921,184300,3662922045,3020,3020,3020,3020,0
20230921,184200,3662922045,3020,3020,3020,3020,0
20230921,184100,3662922045,3020,3020,3020,3020,0
20230921,184000,3662922045,3020,3020,3020,3020,0
20230921,183900,3662922045,3020,3020,3020,3020,0
20230921,183800,3662922045,3020,3020,3020,3020,0
20230921,183700,3662922045,3020,3020,3020,3020,0
20230921,183600,3662922045,3020,3020,3020,3020,0
20230921,183500,3662922045,3020,3020,3020,3020,0
20230921,183400,3662922045,3020,3020,3020,3020,0
20230921,183300,3662922045,3020,3020,3020,3020,0
20230921,183200,3662922045,3020,3020,3020,3020,11481
20230921,183100,3662922045,3020,3020,3020,3020,0
20230921,183000,3662922045,3020,3020,3020,3020,0
20230921,182900,3662922045,3020,3020,3020,3020,0
20230921,182800,3662922045,3020,3020,3020,3020,0
20230921,182700,3662922045,3020,3020,3020,3020,0
20230921,182600,3662922045,3020,3020,3020,3020,0
20230921,182500,3662922045,3020,3020,3020,3020,0
20230921,182400,3662922045,3020,3020,3020,3020,0
20230921,182300,3662922045,3020,3020,3020,3020,0
20230921,182200,3662922045,3020,3020,3020,3020,0
20230921,182100,3662922045,3020,3020,3020,3020,0
20230921,182000,3662922045,3020,3020,3020,3020,0
20230921,181900,3662922045,3020,3020,3020,3020,0
20230921,181800,3662922045,3020,3020,3020,3020,0
20230921,181700,3662922045,3020,3020,3020,3020,0
20230921,181600,3662922045,3020,3020,3020,3020,0
20230921,181500,3662922045,3020,3020,3020,3020,0
20230921,181400,3662922045,3020,3020,3020,3020,0
20230921,181300,3662922045,3020,3020,3020,3020,0
20230921,181200,3662922045,3020,3020,3020,3020,0
20230921,181100,3662922045,3020,3020,3020,3020,0
20230921,181000,3662922045,3020,3020,3020,3020,0
20230921,180900,3662922045,3020,3020,3020,3020,0
20230921,180800,3662922045,3020,3020,3020,3020,0
20230921,180700,3662922045,3020,3020,3020,3020,0
20230921,180600,3662922045,3020,3020,3020,3020,0
20230921,180500,3662922045,3020,3020,3020,3020,0
20230921,180400,3662922045,3020,3020,3020,3020,0
20230921,180300,3662922045,3020,3020,3020,3020,0
20230921,180200,3662922045,3020,3020,3020,3020,11481
20230921,180100,3662922045,3020,3020,3020,3020,0
20230921,180000,3662922045,3020,3020,3020,3020,0
20230921,175900,3662922045,3020,3020,3020,3020,0
20230921,175800,3662922045,3020,3020,3020,3020,0
20230921,175700,3662922045,3020,3020,3020,3020,0
20230921,175600,3662922045,3020,3020,3020,3020,0
20230921,175500,3662922045,3020,3020,3020,3020,0
20230921,175400,3662922045,3020,3020,3020,3020,0
20230921,175300,3662922045,3020,3020,3020,3020,0
20230921,175200,3662922045,3020,3020,3020,3020,0
20230921,175100,3662922045,3020,3020,3020,3020,0
20230921,175000,3662922045,3020,3020,3020,3020,0
20230921,174900,3662922045,3020,3020,3020,3020,0
20230921,174800,3662922045,3020,3020,3020,3020,0
20230921,174700,3662922045,3020,3020,3020,3020,0
20230921,174600,3662922045,3020,3020,3020,3020,0
20230921,174500,3662922045,3020,3020,3020,3020,0
20230921,174400,3662922045,3020,3020,3020,3020,0
20230921,174300,3662922045,3020,3020,3020,3020,0
20230921,174200,3662922045,3020,3020,3020,3020,0
20230921,174100,3662922045,3020,3020,3020,3020,0
20230921,174000,3662922045,3020,3020,3020,3020,0
20230921,173900,3662922045,3020,3020,3020,3020,0
20230921,173800,3662922045,3020,3020,3020,3020,0
20230921,173700,3662922045,3020,3020,3020,3020,0
20230921,173600,3662922045,3020,3020,3020,3020,0
20230921,173500,3662922045,3020,3020,3020,3020,0
20230921,173400,3662922045,3020,3020,3020,3020,0
20230921,173300,3662922045,3020,3020,3020,3020,0
20230921,173200,3662922045,3020,3020,3020,3020,11481
20230921,173100,3662922045,3020,3020,3020,3020,0
20230921,173000,3662922045,3020,3020,3020,3020,0
20230921,172900,3662922045,3020,3020,3020,3020,0
20230921,172800,3662922045,3020,3020,3020,3020,0
20230921,172700,3662922045,3020,3020,3020,3020,0
20230921,172600,3662922045,3020,3020,3020,3020,0
20230921,172500,3662922045,3020,3020,3020,3020,0
20230921,172400,3662922045,3020,3020,3020,3020,0
20230921,172300,3662922045,3020,3020,3020,3020,0
20230921,172200,3662922045,3020,3020,3020,3020,0
20230921,172100,3662922045,3020,3020,3020,3020,0
20230921,172000,3662922045,3020,3020,3020,3020,0
20230921,171900,3662922045,3020,3020,3020,3020,0
20230921,171800,3662922045,3020,3020,3020,3020,0
20230921,171700,3662922045,3020,3020,3020,3020,0
20230921,171600,3662922045,3020,3020,3020,3020,0
20230921,171500,3662922045,3020,3020,3020,3020,0
20230921,171400,3662922045,3020,3020,3020,3020,0
20230921,171300,3662922045,3020,3020,3020,3020,0
20230921,171200,3662922045,3020,3020,3020,3020,0
20230921,171100,3662922045,3020,3020,3020,3020,0
20230921,171000,3662922045,3020,3020,3020,3020,0
20230921,170900,3662922045,3020,3020,3020,3020,0
20230921,170800,3662922045,3020,3020,3020,3020,0
20230921,170700,3662922045,3020,3020,3020,3020,0
20230921,170600,3662922045,3020,3020,3020,3020,0
20230921,170500,3662922045,3020,3020,3020,3020,0
20230921,170400,3662922045,3020,3020,3020,3020,0
20230921,170300,3662922045,3020,3020,3020,3020,0
20230921,170200,3662922045,3020,3020,3020,3020,11481
20230921,170100,3662922045,3020,3020,3020,3020,0
20230921,170000,3662922045,3020,3020,3020,3020,0
20230921,165900,3662922045,3020,3020,3020,3020,0
20230921,165800,3662922045,3020,3020,3020,3020,0
20230921,165700,3662922045,3020,3020,3020,3020,0
20230921,165600,3662922045,3020,3020,3020,3020,0
20230921,165500,3662922045,3020,3020,3020,3020,0
20230921,165400,3662922045,3020,3020,3020,3020,0
20230921,165300,3662922045,3020,3020,3020,3020,0
20230921,165200,3662922045,3020,3020,3020,3020,0
20230921,165100,3662922045,3020,3020,3020,3020,0
20230921,165000,3662922045,3020,3020,3020,3020,0
20230921,164900,3662922045,3020,3020,3020,3020,0
20230921,164800,3662922045,3020,3020,3020,3020,0
20230921,164700,3662922045,3020,3020,3020,3020,0
20230921,164600,3662922045,3020,3020,3020,3020,0
20230921,164500,3662922045,3020,3020,3020,3020,0
20230921,164400,3662922045,3020,3020,3020,3020,0
20230921,164300,3662922045,3020,3020,3020,3020,0
20230921,164200,3662922045,3020,3020,3020,3020,0
20230921,164100,3662922045,3020,3020,3020,3020,0
20230921,164000,3662922045,3020,3020,3020,3020,0
20230921,163900,3662922045,3020,3020,3020,3020,0
20230921,163800,3662922045,3020,3020,3020,3020,0
20230921,163700,3662922045,3020,3020,3020,3020,0
20230921,163600,3662922045,3020,3020,3020,3020,0
20230921,163500,3662922045,3020,3020,3020,3020,0
20230921,163400,3662922045,3020,3020,3020,3020,0
20230921,163300,3662922045,3020,3020,3020,3020,0
20230921,163200,3662922045,3020,3020,3020,3020,11481
20230921,163100,3662922045,3020,3020,3020,3020,0
20230921,163000,3662922045,3020,3020,3020,3020,0
20230921,162900,3662922045,3020,3020,3020,3020,0
20230921,162800,3662922045,3020,3020,3020,3020,0
20230921,162700,3662922045,3020,3020,3020,3020,0
20230921,162600,3662922045,3020,3020,3020,3020,0
20230921,162500,3662922045,3020,3020,3020,3020,0
20230921,162400,3662922045,3020,3020,3020,3020,0
20230921,162300,3662922045,3020,3020,3020,3020,0
20230921,162200,3662922045,3020,3020,3020,3020,0
20230921,162100,3662922045,3020,3020,3020,3020,0
20230921,162000,3662922045,3020,3020,3020,3020,0
20230921,161900,3662922045,3020,3020,3020,3020,0
20230921,161800,3662922045,3020,3020,3020,3020,0
20230921,161700,3662922045,3020,3020,3020,3020,0
20230921,161600,3662922045,3020,3020,3020,3020,0
20230921,161500,3662922045,3020,3020,3020,3020,0
20230921,161400,3662922045,3020,3020,3020,3020,0
20230921,161300,3662922045,3020,3020,3020,3020,0
20230921,161200,3662922045,3020,3020,3020,3020,0
20230921,161100,3662922045,3020,3020,3020,3020,0
20230921,161000,3662922045,3020,3020,3020,3020,0
20230921,160900,3662922045,3020,3020,3020,3020,0
20230921,160800,3662922045,3020,3020,3020,3020,0
20230921,160700,3662922045,3020,3020,3020,3020,0
20230921,160600,3662922045,3020,3020,3020,3020,0
20230921,160500,3662922045,3020,3020,3020,3020,0
20230921,160400,3662922045,3020,3020,3020,3020,0
20230921,160300,3662922045,3020,3020,3020,3020,0
20230921,160200,3662922045,3020,3020,3020,3020,11481
20230921,160100,3662922045,3020,3020,3020,3020,0
20230921,160000,3662922045,3020,3020,3020,3020,0
20230921,155900,3662922045,3020,3020,3020,3020,0
20230921,155800,3662922045,3020,3020,3020,3020,0
20230921,155700,3662922045,3020,3020,3020,3020,0
20230921,155600,3662922045,3020,3020,3020,3020,0
20230921,155500,3662922045,3020,3020,3020,3020,0
20230921,155400,3662922045,3020,3020,3020,3020,0
20230921,155300,3662922045,3020,3020,3020,3020,0
20230921,155200,3662922045,3020,3020,3020,3020,0
20230921,155100,3662922045,3020,3020,3020,3020,0
20230921,155000,3662922045,3020,3020,3020,3020,0
20230921,154900,3662922045,3020,3020,3020,3020,0
20230921,154800,3662922045,3020,3020,3020,3020,0
20230921,154700,3662922045,3020,3020,3020,3020,0
20230921,154600,3662922045,3020,3020,3020,3020,0
20230921,154500,3662922045,3020,3020,3020,3020,0
20230921,154400,3662922045,3020,3020,3020,3020,0
20230921,154300,3662922045,3020,3020,3020,3020,0
20230921,154200,3662922045,3020,3020,3020,3020,0
20230921,154100,3662922045,3020,3020,3020,3020,0
20230921,154000,3662922045,3020,3020,3020,3020,0
20230921,153900,3662922045,3020,3020,3020,3020,0
20230921,153800,3662922045,3020,3020,3020,3020,0
20230921,153700,3662922045,3020,3020,3020,3020,0
20230921,153600,3662922045,3020,3020,3020,3020,0
20230921,153500,3662922045,3020,3020,3020,3020,0
20230921,153400,3662922045,3020,3020,3020,3020,0
20230921,153300,3662922045,3020,3020,3020,3020,0
20230921,153200,3662922045,3020,3020,3020,3020,11481
20230921,153100,3662922045,3020,3020,3020,3020,0
20230921,153000,3662922045,3020,3020,3020,3020,11481
20230921,152900,3628249425,3070,3070,3070,3070,0
20230921,152800,3628249425,3070,3070,3070,3070,0
20230921,152700,3628249425,3070,3070,3070,3070,0
20230921,152600,3628249425,3070,3070,3070,3070,0
20230921,152500,3628249425,3070,3070,3070,3070,0
20230921,152400,3628249425,3070,3070,3070,3070,0
20230921,152300,3628249425,3070,3070,3070,3070,0
20230921,152200,3628249425,3070,3070,3070,3070,0
20230921,152100,3628249425,3070,3070,3070,3070,0
20230921,152000,3628249425,3070,3070,3070,3070,0
20230921,151900,3628249425,3070,3070,3080,3040,2959
20230921,151800,3619221105,3070,3070,3075,3070,203
20230921,151700,3618597875,3080,3080,3080,3070,1671
20230921,151600,3613452395,3080,3070,3080,3070,132
20230921,151500,3613046035,3080,3070,3080,3070,3549
20230921,151400,3602133995,3080,3080,3080,3020,3277
20230921,151300,3592156070,3085,3095,3095,3085,1772
20230921,151200,3586687780,3095,3100,3100,3095,6191
20230921,151100,3567506370,3105,3105,3105,3100,1813
20230921,151000,3561885505,3100,3105,3105,3100,662
20230921,150900,3559830275,3100,3100,3105,3085,2102
20230921,150800,3553319590,3105,3100,3105,3095,836
20230921,150700,3550728050,3105,3100,3105,3095,2311
20230921,150600,3543559745,3090,3095,3105,3090,1632
20230921,150500,3538511160,3100,3080,3105,3060,3578
20230921,150400,3527447580,3060,3085,3085,3060,341
20230921,150300,3526403640,3095,3095,3100,3095,3485
20230921,150200,3515600715,3100,3025,3100,3005,8483
20230921,150100,3489629730,3035,3050,3050,3030,1611
20230921,150000,3484727340,3050,3015,3085,3015,28054
20230921,145900,3399122450,3015,2970,3020,2970,8205
20230921,145800,3374481250,2970,2900,2970,2895,24065
20230921,145700,3303708930,2900,2895,2900,2895,764
20230921,145600,3301493440,2895,2900,2900,2890,4179
20230921,145500,3289397795,2895,2910,2910,2895,24672
20230921,145400,3217766360,2910,2915,2915,2910,4234
20230921,145300,3205430460,2920,2920,2920,2920,2620
20230921,145200,3197780060,2920,2930,2930,2920,4021
20230921,145100,3186026855,2930,2930,2930,2930,160
20230921,145000,3185558055,2925,2925,2925,2920,724
20230921,144900,3183440500,2930,2930,2930,2930,1972
20230921,144800,3177662540,2930,2935,2935,2930,125
20230921,144700,3177295670,2920,2935,2935,2920,4470
20230921,144600,3164206800,2930,2940,2940,2930,5861
20230921,144500,3146985530,2940,2950,2950,2940,4023
20230921,144400,3135144865,2945,2950,2950,2945,4384
20230921,144300,3122212110,2955,2960,2960,2955,5870
20230921,144200,3104863645,2980,2980,2980,2980,56
20230921,144100,3104696765,2980,2980,2980,2980,7
20230921,144000,3104675905,2980,2980,2980,2980,614
20230921,143900,3102846185,2980,2980,2980,2980,1
20230921,143800,3102843205,2980,2960,2980,2960,123
20230921,143700,3102478570,2960,2960,2960,2960,242
20230921,143600,3101762250,2960,2960,2960,2960,30
20230921,143500,3101673450,2960,2960,2965,2960,1400
20230921,143400,3097529355,2960,2960,2960,2955,1836
20230921,143300,3092095045,2960,2955,2965,2955,3686
20230921,143200,3081200650,2955,2965,2965,2955,1321
20230921,143100,3077288585,2965,2960,2965,2960,2096
20230921,143000,3071083420,2960,2965,2965,2960,55
20230921,142900,3070920520,2965,2970,2970,2960,2436
20230921,142800,3063702885,2970,2980,2980,2970,5456
20230921,142700,3047475170,2985,2985,2985,2985,335
20230921,142600,3046475195,2990,2990,2990,2990,0
20230921,142500,3046475195,2990,2980,2990,2980,4097
20230921,142400,3034266125,2985,2985,2985,2985,1293
20230921,142300,3030406520,2980,2985,2985,2980,1622
20230921,142200,3025564950,2985,2985,2985,2985,3
20230921,142100,3025555995,2990,2985,2990,2985,770
20230921,142000,3023256195,2985,2990,2990,2985,3184
20230921,141900,3013749905,2990,2990,2990,2990,18
20230921,141800,3013696085,2990,2995,2995,2990,5000
20230921,141700,2998736250,2995,2995,2995,2995,0
20230921,141600,2998736250,2995,2995,2995,2995,11
20230921,141500,2998703305,3000,3000,3000,3000,10
20230921,141400,2998673305,2995,2995,2995,2995,24
20230921,141300,2998601425,2990,2995,2995,2990,9897
20230921,141200,2968994555,2995,3000,3000,2995,4759
20230921,141100,2954719020,3000,3005,3005,3000,28
20230921,141000,2954634915,3000,3005,3005,3000,74
20230921,140900,2954412765,3000,3000,3000,3000,0
20230921,140800,2954412765,3000,3000,3000,3000,1120
20230921,140700,2951052765,3015,3015,3015,3015,0
20230921,140600,2951052765,3015,3015,3015,3015,0
20230921,140500,2951052765,3015,3015,3015,3015,0
20230921,140400,2951052765,3015,3015,3015,3015,0
20230921,140300,2951052765,3015,3020,3020,3015,44
20230921,140200,2950920005,3020,3020,3020,3000,8
20230921,140100,2950895945,3020,3020,3020,3020,50
20230921,140000,2950744945,3020,3000,3020,3000,17633
20230921,135900,2897741025,3000,3000,3000,3000,20
20230921,135800,2897681025,3000,3000,3000,2995,1634
20230921,135700,2892780025,3000,3000,3000,3000,1054
20230921,135600,2889618025,3000,3000,3000,3000,160
20230921,135500,2889138025,3000,3000,3000,3000,2646
20230921,135400,2881200025,3005,3005,3005,3005,0
20230921,135300,2881200025,3005,3005,3005,3005,49
20230921,135200,2881052780,3000,3005,3005,3000,203
20230921,135100,2880442780,3015,3005,3015,3005,1002
20230921,135000,2877421760,3015,3015,3015,3015,0
20230921,134900,2877421760,3015,3005,3015,3005,401
20230921,134800,2876216745,3005,3000,3005,3000,164
20230921,134700,2875724560,3000,3005,3005,3000,5730
20230921,134600,2858534150,3005,3015,3015,3005,962
20230921,134500,2855641060,3015,3010,3015,3010,26
20230921,134400,2855562685,3010,3010,3010,3010,0
20230921,134300,2855562685,3010,3010,3010,3010,0
20230921,134200,2855562685,3010,3010,3010,3010,28
20230921,134100,2855478405,3010,3010,3010,3010,3
20230921,134000,2855469375,3010,3010,3010,3010,362
20230921,133900,2854379755,3010,3010,3010,3010,1
20230921,133800,2854376745,3010,3010,3010,3010,0
20230921,133700,2854376745,3010,3010,3010,3010,168
20230921,133600,2853871065,3010,3010,3010,3010,0
20230921,133500,2853871065,3010,3005,3010,3005,30
20230921,133400,2853780780,3015,3015,3015,3015,0
20230921,133300,2853780780,3015,3015,3015,3015,150
20230921,133200,2853328530,3000,3015,3015,3000,368
20230921,133100,2852222430,3015,3015,3015,3015,996
20230921,133000,2849219490,3015,3015,3015,3015,1260
20230921,132900,2845420590,3015,3020,3020,3015,933
20230921,132800,2842607395,3025,3025,3025,3025,0
20230921,132700,2842607395,3025,3020,3025,3020,214
20230921,132600,2841960175,3015,3015,3015,3015,0
20230921,132500,2841960175,3015,3015,3015,3015,248
20230921,132400,2841212455,3015,3020,3020,3015,1120
20230921,132300,2837830575,3020,3020,3020,3020,60
20230921,132200,2837649375,3020,3020,3020,3020,429
20230921,132100,2836353795,3015,3015,3015,3015,79
20230921,132000,2836115610,3015,3015,3015,3015,20
20230921,131900,2836055310,3015,3015,3015,3015,0
20230921,131800,2836055310,3015,3015,3015,3015,25
20230921,131700,2835979935,3015,3000,3015,3000,301
20230921,131600,2835076920,3000,3020,3020,3000,591
20230921,131500,2833301990,3020,3020,3020,3020,50
20230921,131400,2833150990,3020,3020,3020,3020,1
20230921,131300,2833147970,3020,3020,3020,3020,110
20230921,131200,2832815770,3010,3010,3010,3010,1
20230921,131100,2832812760,3010,3010,3010,3010,1
20230921,131000,2832809750,3010,3005,3010,3005,5
20230921,130900,2832794715,3000,3000,3000,3000,103
20230921,130800,2832485715,2995,2995,2995,2995,31
20230921,130700,2832392870,2995,2995,2995,2995,3742
20230921,130600,2821185580,3000,3000,3005,3000,2441
20230921,130500,2813862530,3000,3030,3030,3000,3477
20230921,130400,2803417195,3010,3025,3030,3010,100
20230921,130300,2803115365,3025,3030,3030,3010,362
20230921,130200,2802024045,3035,3035,3035,3035,0
20230921,130100,2802024045,3035,3035,3035,3035,0
20230921,130000,2802024045,3035,3030,3035,3030,300
20230921,125900,2801113560,3035,3035,3035,3035,0
20230921,125800,2801113560,3035,3035,3035,3035,3
20230921,125700,2801104455,3035,3035,3035,3035,400
20230921,125600,2799890455,3035,3030,3035,3030,217
20230921,125500,2799231885,3030,3035,3035,3010,83
20230921,125400,2798980825,3035,3035,3035,3030,84
20230921,125300,2798726145,3035,3010,3035,3005,917
20230921,125200,2795965840,3015,3035,3035,3015,83
20230921,125100,2795714755,3035,3035,3035,3035,0
20230921,125000,2795714755,3035,3040,3040,3035,513
20230921,124900,2794157735,3035,3035,3035,3035,117
20230921,124800,2793802640,3035,3040,3040,3035,88
20230921,124700,2793535135,3040,3040,3040,3040,2
20230921,124600,2793529055,3040,3000,3040,3000,80
20230921,124500,2793286095,3035,3005,3040,3005,694
20230921,124400,2791200530,3040,3040,3040,3035,8
20230921,124300,2791176215,3040,3040,3040,3040,25
20230921,124200,2791100215,3040,3040,3045,3040,38
20230921,124100,2790984555,3045,3045,3045,3045,202
20230921,124000,2790369465,3045,3045,3045,3005,416
20230921,123900,2789111240,3055,3045,3060,2995,10264
20230921,123800,2758200495,3070,3060,3070,3025,1929
20230921,123700,2752343485,3065,3065,3070,3065,2287
20230921,123600,2745332695,3065,3060,3065,3060,141
20230921,123500,2744900980,3065,3045,3065,3045,40
20230921,123400,2744778690,3045,3050,3060,3045,7770
20230921,123300,2721015600,3035,3040,3050,3035,1050
20230921,123200,2717818520,3040,3045,3045,3040,255
20230921,123100,2717043055,3050,3050,3050,3045,111
20230921,123000,2716704555,3045,3055,3060,3045,5347
20230921,122900,2700360840,3055,3050,3055,3050,277
20230921,122800,2699515935,3050,3045,3050,3040,270
20230921,122700,2698693085,3050,3045,3050,3040,1056
20230921,122600,2695475740,3040,3035,3040,3035,374
20230921,122500,2694338950,3035,3025,3035,3010,530
20230921,122400,2692733495,3025,3005,3025,3005,603
20230921,122300,2690911120,3020,3020,3020,3020,0
20230921,122200,2690911120,3020,3000,3030,3000,95
20230921,122100,2690626020,3045,3015,3045,3015,1961
20230921,122000,2684663295,3015,3015,3045,2995,4327
20230921,121900,2671602215,3020,3015,3020,3015,36
20230921,121800,2671493660,3010,3020,3020,3010,131
20230921,121700,2671098850,3020,3020,3020,3020,11
20230921,121600,2671065630,3020,3015,3020,3010,93
20230921,121500,2670785365,3010,3020,3020,3010,145
20230921,121400,2670348410,3020,3020,3020,3020,20
20230921,121300,2670288010,3020,3015,3020,3015,214
20230921,121200,2669641880,3015,3010,3015,3010,30
20230921,121100,2669551575,3010,3010,3010,3010,35
20230921,121000,2669446225,3010,3010,3010,3010,782
20230921,120900,2667092405,3010,3005,3010,3000,152
20230921,120800,2666636285,3000,3000,3000,3000,1341
20230921,120700,2662613285,3000,2990,3000,2990,1962
20230921,120600,2656737735,2995,2995,2995,2990,112
20230921,120500,2656402820,2990,2990,2995,2985,2846
20230921,120400,2647891840,2990,2990,2990,2990,24
20230921,120300,2647820080,2990,2995,2995,2990,28
20230921,120200,2647736235,2995,2995,2995,2995,1
20230921,120100,2647733240,2995,2995,2995,2990,171
20230921,120000,2647221105,2990,2990,2995,2990,85
20230921,115900,2646966950,2995,2985,2995,2985,155
20230921,115800,2646503265,2995,2985,2995,2985,743
20230921,115700,2644284985,2985,2995,2995,2985,3998
20230921,115600,2632348480,2995,2990,2995,2990,509
20230921,115500,2630826525,2990,2995,2995,2990,1027
20230921,115400,2627755430,2995,3000,3000,2995,204
20230921,115300,2627143465,3000,3000,3000,2995,107
20230921,115200,2626822865,2990,3005,3005,2990,715
20230921,115100,2624684970,3010,3000,3010,2990,1581
20230921,115000,2619943895,3010,3000,3010,3000,617
20230921,114900,2618091590,3010,3000,3010,3000,4
20230921,114800,2618079580,3010,3000,3010,3000,1493
20230921,114700,2613600570,3000,3000,3000,3000,200
20230921,114600,2613000570,3000,3000,3000,3000,86
20230921,114500,2612742570,3010,3005,3010,3000,5806
20230921,114400,2595314955,3005,3005,3005,3005,40
20230921,114300,2595194755,3010,3010,3015,3010,591
20230921,114200,2593415825,3005,3005,3005,3005,57
20230921,114100,2593244540,3005,3005,3005,3005,3
20230921,114000,2593235525,3010,3010,3010,3010,416
20230921,113900,2591983365,3020,3020,3020,3020,0
20230921,113800,2591983365,3020,3020,3020,3020,33
20230921,113700,2591883705,3020,3020,3020,3020,27
20230921,113600,2591802165,3010,3010,3010,3010,745
20230921,113500,2589559715,3010,3010,3010,3010,4
20230921,113400,2589547675,3035,3010,3035,3010,1054
20230921,113300,2586354305,3010,3010,3010,3010,2
20230921,113200,2586348285,3010,3010,3010,3010,14
20230921,113100,2586306145,3025,3025,3025,3025,0
20230921,113000,2586306145,3025,3015,3025,3010,887
20230921,112900,2583634850,3025,3020,3025,3015,1115
20230921,112800,2580267590,3020,3030,3030,3020,10211
20230921,112700,2549343585,3035,3035,3035,3035,0
20230921,112600,2549343585,3035,3035,3035,3035,400
20230921,112500,2548129585,3030,3030,3030,3030,4
20230921,112400,2548117465,3035,3040,3040,3030,4255
20230921,112300,2535218675,3040,3035,3040,3035,1112
20230921,112200,2531838275,3030,3035,3035,3030,254
20230921,112100,2531067910,3040,3035,3040,3035,105
20230921,112000,2530749230,3035,3035,3040,3035,84
20230921,111900,2530494190,3035,3035,3040,3035,1003
20230921,111800,2527448335,3040,3040,3040,3040,0
20230921,111700,2527448335,3040,3035,3040,3030,1426
20230921,111600,2523120555,3035,3035,3040,3035,572
20230921,111500,2521381715,3040,3035,3040,3035,2618
20230921,111400,2513425515,3035,3035,3035,3035,195
20230921,111300,2512833690,3035,3040,3040,3035,381
20230921,111200,2511676485,3040,3030,3040,3030,3134
20230921,111100,2502164970,3030,3030,3030,3030,298
20230921,111000,2501262030,3035,3030,3035,3030,1508
20230921,110900,2496688410,3030,3030,3030,3030,0
20230921,110800,2496688410,3030,3025,3030,3025,558
20230921,110700,2494997795,3025,3025,3025,3025,15
20230921,110600,2494952420,3025,3020,3025,3020,679
20230921,110500,2492898765,3020,3010,3020,3010,665
20230921,110400,2490892505,3015,3010,3015,3010,144
20230921,110300,2490459060,3010,3010,3010,3010,295
20230921,110200,2489571110,3000,3005,3005,3000,140
20230921,110100,2489151105,3015,3005,3020,3000,3178
20230921,110000,2479616440,3020,3005,3020,3000,2661
20230921,105900,2471629185,3005,3005,3005,3005,0
20230921,105800,2471629185,3005,3005,3005,3005,67
20230921,105700,2471427850,3005,3005,3005,3005,3
20230921,105600,2471418835,3005,3020,3020,3005,392
20230921,105500,2470240755,3005,3030,3030,3005,1056
20230921,105400,2467065225,3030,3005,3030,3000,67
20230921,105300,2466864085,3005,3010,3010,2995,2871
20230921,105200,2458239590,3010,3010,3010,3010,0
20230921,105100,2458239590,3010,3030,3030,3010,1941
20230921,105000,2452365605,3050,3040,3060,3035,1467
20230921,104900,2447902140,3040,3055,3060,3030,7986
20230921,104800,2423610830,3050,3065,3095,3050,2076
20230921,104700,2417262490,3045,3100,3115,3040,6826
20230921,104600,2396208000,3100,3110,3110,3100,3726
20230921,104500,2384650340,3120,3080,3120,3060,14071
20230921,104400,2341016285,3070,3040,3070,3035,14970
20230921,104300,2295166560,3035,3020,3040,3020,2584
20230921,104200,2287334930,3020,3030,3030,3020,1026
20230921,104100,2284229360,3030,2980,3035,2980,10421
20230921,104000,2252841620,2980,2970,2980,2960,7264
20230921,103900,2231259765,2975,2975,2975,2975,1872
20230921,103800,2225690565,2975,2970,2975,2970,2036
20230921,103700,2219633890,2965,2965,2965,2965,100
20230921,103600,2219337390,2970,2960,2975,2945,802
20230921,103500,2216972020,2945,2965,2970,2935,3957
20230921,103400,2205337770,2965,2950,2970,2945,2445
20230921,103300,2198128315,2950,2950,2960,2950,3658
20230921,103200,2187307960,2950,2940,2950,2940,105
20230921,103100,2186999240,2950,2935,2950,2935,5974
20230921,103000,2169452345,2935,2950,2950,2935,621
20230921,102900,2167620980,2950,2945,2950,2935,560
20230921,102800,2165970555,2945,2935,2945,2935,428
20230921,102700,2164711350,2925,2925,2925,2920,5424
20230921,102600,2148856400,2925,2925,2925,2920,5278
20230921,102500,2133428420,2925,2925,2925,2925,2473
20230921,102400,2126194895,2920,2930,2930,2920,5002
20230921,102300,2111573435,2930,2965,2970,2930,6257
20230921,102200,2093196385,2945,2970,2970,2945,11319
20230921,102100,2059799730,2955,2950,2970,2950,1162
20230921,102000,2056366920,2955,2950,2955,2945,12758
20230921,101900,2018729640,2950,2955,2955,2950,116
20230921,101800,2018386865,2940,2960,2960,2940,1517
20230921,101700,2013922755,2960,2955,2960,2945,6331
20230921,101600,1995219600,2965,2985,2985,2955,8158
20230921,101500,1971037890,2990,2990,2990,2985,25
20230921,101400,1970963145,2990,2995,2995,2985,499
20230921,101300,1969473115,2990,2990,2990,2990,58
20230921,101200,1969299695,2990,2980,2990,2970,2619
20230921,101100,1961503380,2990,2990,2995,2980,1716
20230921,101000,1956375635,2995,2990,2995,2990,96
20230921,100900,1956088540,2990,2995,3000,2990,722
20230921,100800,1953926585,3000,2990,3000,2990,1525
20230921,100700,1949364445,2990,2970,2990,2970,562
20230921,100600,1947691980,2960,2965,2965,2960,304
20230921,100500,1946790955,2960,2960,2965,2960,1203
20230921,100400,1943230070,2960,2960,2970,2955,1255
20230921,100300,1939514515,2955,2955,2955,2955,775
20230921,100200,1937224390,2960,2960,2960,2940,1149
20230921,100100,1933842590,2940,2935,2960,2930,1530
20230921,100000,1929346675,2930,2945,2945,2920,11263
20230921,095900,1896415135,2950,2980,2980,2950,8028
20230921,095800,1872642285,2980,2990,2995,2980,763
20230921,095700,1870360935,2995,2965,2995,2960,2489
20230921,095600,1862920035,2960,2985,2985,2960,4239
20230921,095500,1850318845,2990,3030,3040,2990,18603
20230921,095400,1794313850,3040,3040,3045,3040,1667
20230921,095300,1789245570,3040,3040,3050,3025,2486
20230921,095200,1781694135,3040,3060,3060,3020,4630
20230921,095100,1767601195,3060,3070,3070,3055,1808
20230921,095000,1762067905,3060,3040,3060,3040,4323
20230921,094900,1748889840,3040,3020,3050,3020,2216
20230921,094800,1742163885,3020,2995,3020,2995,11450
20230921,094700,1707804475,2995,2995,3000,2985,838
20230921,094600,1705297760,3000,2985,3000,2980,3304
20230921,094500,1695396515,2985,2975,2985,2970,2815
20230921,094400,1687020255,2975,2950,2975,2950,5608
20230921,094300,1670378520,2950,2905,2950,2900,7141
20230921,094200,1649553865,2905,2920,2920,2900,13969
20230921,094100,1608988285,2930,2930,2935,2925,2646
20230921,094000,1601236545,2935,2950,2950,2935,3523
20230921,093900,1590875320,2950,2965,2970,2940,7392
20230921,093800,1569062160,2970,2980,2980,2970,5430
20230921,093700,1552932600,2980,2985,2985,2970,5533
20230921,093600,1536486845,2985,2990,2990,2970,6508
20230921,093500,1517130860,3000,3000,3000,2990,1805
20230921,093400,1511729245,3000,2980,3000,2980,8392
20230921,093300,1486627285,2980,2970,2980,2940,9980
20230921,093200,1457051535,2960,2935,2970,2930,2498
20230921,093100,1449691110,2935,3000,3010,2930,10007
20230921,093000,1419913215,3010,3000,3010,2995,9074
20230921,092900,1392691050,3000,3000,3010,2975,13043
20230921,092800,1353656930,3000,2920,3000,2910,22705
20230921,092700,1286807500,2910,2960,2960,2865,43203
20230921,092600,1161407330,2960,3015,3015,2960,25705
20230921,092500,1084673230,3000,3035,3035,3000,21393
20230921,092400,1020180695,3040,3090,3090,3040,5683
20230921,092300,1002834300,3090,3095,3095,3060,1984
20230921,092200,996749520,3070,3120,3125,3070,27652
20230921,092100,911258345,3110,3120,3140,3105,4141
20230921,092000,898348830,3120,3125,3140,3120,5659
20230921,091900,880617275,3125,3120,3125,3110,1998
20230921,091800,874384315,3120,3135,3135,3105,5067
20230921,091700,858625645,3135,3150,3155,3095,15557
20230921,091600,810099415,3140,3070,3140,3060,18157
20230921,091500,753916495,3070,3010,3075,3010,44077
20230921,091400,620528350,2990,2990,2990,2990,0
20230921,091300,620528350,2990,2990,2990,2990,0
20230921,091200,620528350,2990,3170,3170,2990,52780
20230921,091100,457289680,3165,3215,3220,3165,20893
20230921,091000,390530655,3220,3225,3230,3220,3503
20230921,090900,379240800,3225,3235,3245,3225,2442
20230921,090800,371351035,3245,3235,3245,3215,17565
20230921,090700,314636545,3235,3265,3265,3235,4514
20230921,090600,299972455,3270,3280,3280,3270,4576
20230921,090500,284983915,3280,3295,3315,3280,5467
20230921,090400,267027745,3295,3320,3330,3295,4579
20230921,090300,251876045,3330,3205,3340,3205,13088
20230921,090200,209197415,3205,3205,3205,3175,16337
20230921,090100,157096615,3205,3310,3310,3200,41781
20230921,090000,21966910,3310,3320,3340,3310,6617