KissMeData/087260/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195500,3207601415,3045,3045,3045,3045,15541
20230922,195400,3207601415,3045,3045,3045,3045,0
20230922,195300,3207601415,3045,3045,3045,3045,0
20230922,195200,3207601415,3045,3045,3045,3045,0
20230922,195100,3207601415,3045,3045,3045,3045,0
20230922,195000,3207601415,3045,3045,3045,3045,0
20230922,194900,3207601415,3045,3045,3045,3045,0
20230922,194800,3207601415,3045,3045,3045,3045,0
20230922,194700,3207601415,3045,3045,3045,3045,0
20230922,194600,3207601415,3045,3045,3045,3045,0
20230922,194500,3207601415,3045,3045,3045,3045,0
20230922,194400,3207601415,3045,3045,3045,3045,0
20230922,194300,3207601415,3045,3045,3045,3045,0
20230922,194200,3207601415,3045,3045,3045,3045,0
20230922,194100,3207601415,3045,3045,3045,3045,0
20230922,194000,3207601415,3045,3045,3045,3045,0
20230922,193900,3207601415,3045,3045,3045,3045,0
20230922,193800,3207601415,3045,3045,3045,3045,0
20230922,193700,3207601415,3045,3045,3045,3045,0
20230922,193600,3207601415,3045,3045,3045,3045,0
20230922,193500,3207601415,3045,3045,3045,3045,0
20230922,193400,3207601415,3045,3045,3045,3045,0
20230922,193300,3207601415,3045,3045,3045,3045,0
20230922,193200,3207601415,3045,3045,3045,3045,0
20230922,193100,3207601415,3045,3045,3045,3045,0
20230922,193000,3207601415,3045,3045,3045,3045,0
20230922,192900,3207601415,3045,3045,3045,3045,0
20230922,192800,3207601415,3045,3045,3045,3045,0
20230922,192700,3207601415,3045,3045,3045,3045,0
20230922,192600,3207601415,3045,3045,3045,3045,0
20230922,192500,3207601415,3045,3045,3045,3045,15541
20230922,192400,3207601415,3045,3045,3045,3045,0
20230922,192300,3207601415,3045,3045,3045,3045,0
20230922,192200,3207601415,3045,3045,3045,3045,0
20230922,192100,3207601415,3045,3045,3045,3045,0
20230922,192000,3207601415,3045,3045,3045,3045,0
20230922,191900,3207601415,3045,3045,3045,3045,0
20230922,191800,3207601415,3045,3045,3045,3045,0
20230922,191700,3207601415,3045,3045,3045,3045,0
20230922,191600,3207601415,3045,3045,3045,3045,0
20230922,191500,3207601415,3045,3045,3045,3045,0
20230922,191400,3207601415,3045,3045,3045,3045,0
20230922,191300,3207601415,3045,3045,3045,3045,0
20230922,191200,3207601415,3045,3045,3045,3045,0
20230922,191100,3207601415,3045,3045,3045,3045,0
20230922,191000,3207601415,3045,3045,3045,3045,0
20230922,190900,3207601415,3045,3045,3045,3045,0
20230922,190800,3207601415,3045,3045,3045,3045,0
20230922,190700,3207601415,3045,3045,3045,3045,0
20230922,190600,3207601415,3045,3045,3045,3045,0
20230922,190500,3207601415,3045,3045,3045,3045,0
20230922,190400,3207601415,3045,3045,3045,3045,0
20230922,190300,3207601415,3045,3045,3045,3045,0
20230922,190200,3207601415,3045,3045,3045,3045,0
20230922,190100,3207601415,3045,3045,3045,3045,0
20230922,190000,3207601415,3045,3045,3045,3045,0
20230922,185900,3207601415,3045,3045,3045,3045,0
20230922,185800,3207601415,3045,3045,3045,3045,0
20230922,185700,3207601415,3045,3045,3045,3045,0
20230922,185600,3207601415,3045,3045,3045,3045,0
20230922,185500,3207601415,3045,3045,3045,3045,15541
20230922,185400,3207601415,3045,3045,3045,3045,0
20230922,185300,3207601415,3045,3045,3045,3045,0
20230922,185200,3207601415,3045,3045,3045,3045,0
20230922,185100,3207601415,3045,3045,3045,3045,0
20230922,185000,3207601415,3045,3045,3045,3045,0
20230922,184900,3207601415,3045,3045,3045,3045,0
20230922,184800,3207601415,3045,3045,3045,3045,0
20230922,184700,3207601415,3045,3045,3045,3045,0
20230922,184600,3207601415,3045,3045,3045,3045,0
20230922,184500,3207601415,3045,3045,3045,3045,0
20230922,184400,3207601415,3045,3045,3045,3045,0
20230922,184300,3207601415,3045,3045,3045,3045,0
20230922,184200,3207601415,3045,3045,3045,3045,0
20230922,184100,3207601415,3045,3045,3045,3045,0
20230922,184000,3207601415,3045,3045,3045,3045,0
20230922,183900,3207601415,3045,3045,3045,3045,0
20230922,183800,3207601415,3045,3045,3045,3045,0
20230922,183700,3207601415,3045,3045,3045,3045,0
20230922,183600,3207601415,3045,3045,3045,3045,0
20230922,183500,3207601415,3045,3045,3045,3045,0
20230922,183400,3207601415,3045,3045,3045,3045,0
20230922,183300,3207601415,3045,3045,3045,3045,0
20230922,183200,3207601415,3045,3045,3045,3045,0
20230922,183100,3207601415,3045,3045,3045,3045,0
20230922,183000,3207601415,3045,3045,3045,3045,0
20230922,182900,3207601415,3045,3045,3045,3045,0
20230922,182800,3207601415,3045,3045,3045,3045,0
20230922,182700,3207601415,3045,3045,3045,3045,0
20230922,182600,3207601415,3045,3045,3045,3045,0
20230922,182500,3207601415,3045,3045,3045,3045,15541
20230922,182400,3207601415,3045,3045,3045,3045,0
20230922,182300,3207601415,3045,3045,3045,3045,0
20230922,182200,3207601415,3045,3045,3045,3045,0
20230922,182100,3207601415,3045,3045,3045,3045,0
20230922,182000,3207601415,3045,3045,3045,3045,0
20230922,181900,3207601415,3045,3045,3045,3045,0
20230922,181800,3207601415,3045,3045,3045,3045,0
20230922,181700,3207601415,3045,3045,3045,3045,0
20230922,181600,3207601415,3045,3045,3045,3045,0
20230922,181500,3207601415,3045,3045,3045,3045,0
20230922,181400,3207601415,3045,3045,3045,3045,0
20230922,181300,3207601415,3045,3045,3045,3045,0
20230922,181200,3207601415,3045,3045,3045,3045,0
20230922,181100,3207601415,3045,3045,3045,3045,0
20230922,181000,3207601415,3045,3045,3045,3045,0
20230922,180900,3207601415,3045,3045,3045,3045,0
20230922,180800,3207601415,3045,3045,3045,3045,0
20230922,180700,3207601415,3045,3045,3045,3045,0
20230922,180600,3207601415,3045,3045,3045,3045,0
20230922,180500,3207601415,3045,3045,3045,3045,0
20230922,180400,3207601415,3045,3045,3045,3045,0
20230922,180300,3207601415,3045,3045,3045,3045,0
20230922,180200,3207601415,3045,3045,3045,3045,0
20230922,180100,3207601415,3045,3045,3045,3045,0
20230922,180000,3207601415,3045,3045,3045,3045,0
20230922,175900,3207601415,3045,3045,3045,3045,0
20230922,175800,3207601415,3045,3045,3045,3045,0
20230922,175700,3207601415,3045,3045,3045,3045,0
20230922,175600,3207601415,3045,3045,3045,3045,0
20230922,175500,3207601415,3045,3045,3045,3045,15541
20230922,175400,3207601415,3045,3045,3045,3045,0
20230922,175300,3207601415,3045,3045,3045,3045,0
20230922,175200,3207601415,3045,3045,3045,3045,0
20230922,175100,3207601415,3045,3045,3045,3045,0
20230922,175000,3207601415,3045,3045,3045,3045,0
20230922,174900,3207601415,3045,3045,3045,3045,0
20230922,174800,3207601415,3045,3045,3045,3045,0
20230922,174700,3207601415,3045,3045,3045,3045,0
20230922,174600,3207601415,3045,3045,3045,3045,0
20230922,174500,3207601415,3045,3045,3045,3045,0
20230922,174400,3207601415,3045,3045,3045,3045,0
20230922,174300,3207601415,3045,3045,3045,3045,0
20230922,174200,3207601415,3045,3045,3045,3045,0
20230922,174100,3207601415,3045,3045,3045,3045,0
20230922,174000,3207601415,3045,3045,3045,3045,0
20230922,173900,3207601415,3045,3045,3045,3045,0
20230922,173800,3207601415,3045,3045,3045,3045,0
20230922,173700,3207601415,3045,3045,3045,3045,0
20230922,173600,3207601415,3045,3045,3045,3045,0
20230922,173500,3207601415,3045,3045,3045,3045,0
20230922,173400,3207601415,3045,3045,3045,3045,0
20230922,173300,3207601415,3045,3045,3045,3045,0
20230922,173200,3207601415,3045,3045,3045,3045,0
20230922,173100,3207601415,3045,3045,3045,3045,0
20230922,173000,3207601415,3045,3045,3045,3045,0
20230922,172900,3207601415,3045,3045,3045,3045,0
20230922,172800,3207601415,3045,3045,3045,3045,0
20230922,172700,3207601415,3045,3045,3045,3045,0
20230922,172600,3207601415,3045,3045,3045,3045,0
20230922,172500,3207601415,3045,3045,3045,3045,15541
20230922,172400,3207601415,3045,3045,3045,3045,0
20230922,172300,3207601415,3045,3045,3045,3045,0
20230922,172200,3207601415,3045,3045,3045,3045,0
20230922,172100,3207601415,3045,3045,3045,3045,0
20230922,172000,3207601415,3045,3045,3045,3045,0
20230922,171900,3207601415,3045,3045,3045,3045,0
20230922,171800,3207601415,3045,3045,3045,3045,0
20230922,171700,3207601415,3045,3045,3045,3045,0
20230922,171600,3207601415,3045,3045,3045,3045,0
20230922,171500,3207601415,3045,3045,3045,3045,0
20230922,171400,3207601415,3045,3045,3045,3045,0
20230922,171300,3207601415,3045,3045,3045,3045,0
20230922,171200,3207601415,3045,3045,3045,3045,0
20230922,171100,3207601415,3045,3045,3045,3045,0
20230922,171000,3207601415,3045,3045,3045,3045,0
20230922,170900,3207601415,3045,3045,3045,3045,0
20230922,170800,3207601415,3045,3045,3045,3045,0
20230922,170700,3207601415,3045,3045,3045,3045,0
20230922,170600,3207601415,3045,3045,3045,3045,0
20230922,170500,3207601415,3045,3045,3045,3045,0
20230922,170400,3207601415,3045,3045,3045,3045,0
20230922,170300,3207601415,3045,3045,3045,3045,0
20230922,170200,3207601415,3045,3045,3045,3045,0
20230922,170100,3207601415,3045,3045,3045,3045,0
20230922,170000,3207601415,3045,3045,3045,3045,0
20230922,165900,3207601415,3045,3045,3045,3045,0
20230922,165800,3207601415,3045,3045,3045,3045,0
20230922,165700,3207601415,3045,3045,3045,3045,0
20230922,165600,3207601415,3045,3045,3045,3045,0
20230922,165500,3207601415,3045,3045,3045,3045,15541
20230922,165400,3207601415,3045,3045,3045,3045,0
20230922,165300,3207601415,3045,3045,3045,3045,0
20230922,165200,3207601415,3045,3045,3045,3045,0
20230922,165100,3207601415,3045,3045,3045,3045,0
20230922,165000,3207601415,3045,3045,3045,3045,0
20230922,164900,3207601415,3045,3045,3045,3045,0
20230922,164800,3207601415,3045,3045,3045,3045,0
20230922,164700,3207601415,3045,3045,3045,3045,0
20230922,164600,3207601415,3045,3045,3045,3045,0
20230922,164500,3207601415,3045,3045,3045,3045,0
20230922,164400,3207601415,3045,3045,3045,3045,0
20230922,164300,3207601415,3045,3045,3045,3045,0
20230922,164200,3207601415,3045,3045,3045,3045,0
20230922,164100,3207601415,3045,3045,3045,3045,0
20230922,164000,3207601415,3045,3045,3045,3045,0
20230922,163900,3207601415,3045,3045,3045,3045,0
20230922,163800,3207601415,3045,3045,3045,3045,0
20230922,163700,3207601415,3045,3045,3045,3045,0
20230922,163600,3207601415,3045,3045,3045,3045,0
20230922,163500,3207601415,3045,3045,3045,3045,0
20230922,163400,3207601415,3045,3045,3045,3045,0
20230922,163300,3207601415,3045,3045,3045,3045,0
20230922,163200,3207601415,3045,3045,3045,3045,0
20230922,163100,3207601415,3045,3045,3045,3045,0
20230922,163000,3207601415,3045,3045,3045,3045,0
20230922,162900,3207601415,3045,3045,3045,3045,0
20230922,162800,3207601415,3045,3045,3045,3045,0
20230922,162700,3207601415,3045,3045,3045,3045,0
20230922,162600,3207601415,3045,3045,3045,3045,0
20230922,162500,3207601415,3045,3045,3045,3045,15541
20230922,162400,3207601415,3045,3045,3045,3045,0
20230922,162300,3207601415,3045,3045,3045,3045,0
20230922,162200,3207601415,3045,3045,3045,3045,0
20230922,162100,3207601415,3045,3045,3045,3045,0
20230922,162000,3207601415,3045,3045,3045,3045,0
20230922,161900,3207601415,3045,3045,3045,3045,0
20230922,161800,3207601415,3045,3045,3045,3045,0
20230922,161700,3207601415,3045,3045,3045,3045,0
20230922,161600,3207601415,3045,3045,3045,3045,0
20230922,161500,3207601415,3045,3045,3045,3045,0
20230922,161400,3207601415,3045,3045,3045,3045,0
20230922,161300,3207601415,3045,3045,3045,3045,0
20230922,161200,3207601415,3045,3045,3045,3045,0
20230922,161100,3207601415,3045,3045,3045,3045,0
20230922,161000,3207601415,3045,3045,3045,3045,0
20230922,160900,3207601415,3045,3045,3045,3045,0
20230922,160800,3207601415,3045,3045,3045,3045,0
20230922,160700,3207601415,3045,3045,3045,3045,0
20230922,160600,3207601415,3045,3045,3045,3045,0
20230922,160500,3207601415,3045,3045,3045,3045,0
20230922,160400,3207601415,3045,3045,3045,3045,0
20230922,160300,3207601415,3045,3045,3045,3045,0
20230922,160200,3207601415,3045,3045,3045,3045,0
20230922,160100,3207601415,3045,3045,3045,3045,0
20230922,160000,3207601415,3045,3045,3045,3045,0
20230922,155900,3207601415,3045,3045,3045,3045,0
20230922,155800,3207601415,3045,3045,3045,3045,0
20230922,155700,3207601415,3045,3045,3045,3045,0
20230922,155600,3207601415,3045,3045,3045,3045,0
20230922,155500,3207601415,3045,3045,3045,3045,15541
20230922,155400,3207601415,3045,3045,3045,3045,0
20230922,155300,3207601415,3045,3045,3045,3045,0
20230922,155200,3207601415,3045,3045,3045,3045,0
20230922,155100,3207601415,3045,3045,3045,3045,0
20230922,155000,3207601415,3045,3045,3045,3045,0
20230922,154900,3207601415,3045,3045,3045,3045,0
20230922,154800,3207601415,3045,3045,3045,3045,0
20230922,154700,3207601415,3045,3045,3045,3045,0
20230922,154600,3207601415,3045,3045,3045,3045,0
20230922,154500,3207601415,3045,3045,3045,3045,0
20230922,154400,3207601415,3045,3045,3045,3045,0
20230922,154300,3207601415,3045,3045,3045,3045,0
20230922,154200,3207601415,3045,3045,3045,3045,0
20230922,154100,3207601415,3045,3045,3045,3045,0
20230922,154000,3207601415,3045,3045,3045,3045,0
20230922,153900,3207601415,3045,3045,3045,3045,0
20230922,153800,3207601415,3045,3045,3045,3045,0
20230922,153700,3207601415,3045,3045,3045,3045,0
20230922,153600,3207601415,3045,3045,3045,3045,0
20230922,153500,3207601415,3045,3045,3045,3045,0
20230922,153400,3207601415,3045,3045,3045,3045,0
20230922,153300,3207601415,3045,3045,3045,3045,0
20230922,153200,3207601415,3045,3045,3045,3045,0
20230922,153100,3207601415,3045,3045,3045,3045,0
20230922,153000,3207601415,3045,3045,3045,3045,15541
20230922,152900,3160279070,3055,3055,3055,3055,0
20230922,152800,3160279070,3055,3055,3055,3055,0
20230922,152700,3160279070,3055,3055,3055,3055,0
20230922,152600,3160279070,3055,3055,3055,3055,0
20230922,152500,3160279070,3055,3055,3055,3055,0
20230922,152400,3160279070,3055,3055,3055,3055,0
20230922,152300,3160279070,3055,3055,3055,3055,0
20230922,152200,3160279070,3055,3055,3055,3055,0
20230922,152100,3160279070,3055,3055,3055,3055,0
20230922,152000,3160279070,3055,3055,3055,3055,0
20230922,151900,3160279070,3055,3045,3055,3035,4453
20230922,151800,3146725095,3035,3045,3045,3035,2860
20230922,151700,3138040835,3045,3040,3045,3040,3701
20230922,151600,3126785890,3045,3050,3055,3040,1512
20230922,151500,3122175225,3055,3045,3055,3040,3862
20230922,151400,3110410865,3045,3035,3045,3035,2941
20230922,151300,3101471600,3040,3035,3040,3035,1524
20230922,151200,3096846110,3035,3035,3040,3035,355
20230922,151100,3095768600,3035,3030,3035,3030,4639
20230922,151000,3081712275,3030,3040,3040,3030,1677
20230922,150900,3076623910,3035,3045,3045,3035,3692
20230922,150800,3065417100,3035,3045,3045,3035,3475
20230922,150700,3054856235,3045,3045,3045,3040,566
20230922,150600,3053133020,3045,3045,3045,3040,143
20230922,150500,3052697650,3050,3045,3050,3040,162
20230922,150400,3052203810,3040,3050,3050,3040,632
20230922,150300,3050279585,3045,3040,3045,3040,586
20230922,150200,3048497145,3040,3055,3055,3040,2203
20230922,150100,3041799815,3050,3045,3050,3040,1045
20230922,150000,3038616960,3045,3045,3045,3040,115
20230922,145900,3038267330,3045,3045,3055,3040,1497
20230922,145800,3033707865,3050,3055,3055,3050,115
20230922,145700,3033357090,3040,3045,3055,3040,2002
20230922,145600,3027270150,3045,3050,3055,3045,356
20230922,145500,3026186055,3055,3055,3055,3050,9
20230922,145400,3026158570,3055,3060,3060,3045,2003
20230922,145300,3020057880,3060,3060,3060,3055,337
20230922,145200,3019026665,3060,3045,3060,3045,5116
20230922,145100,3003403455,3050,3055,3055,3050,216
20230922,145000,3002743605,3055,3045,3055,3040,1237
20230922,144900,2998978835,3055,3050,3055,3045,1242
20230922,144800,2995194790,3055,3050,3055,3050,186
20230922,144700,2994627440,3050,3050,3055,3050,476
20230922,144600,2993175615,3055,3050,3055,3050,4603
20230922,144500,2979135110,3060,3060,3065,3055,673
20230922,144400,2977078490,3070,3055,3070,3050,5299
20230922,144300,2960841255,3055,3050,3065,3050,1007
20230922,144200,2957769455,3050,3050,3060,3050,1290
20230922,144100,2953834680,3050,3060,3060,3045,1562
20230922,144000,2949060225,3045,3040,3065,3040,8617
20230922,143900,2922781520,3050,3040,3050,3035,5471
20230922,143800,2906159035,3040,3040,3050,3040,2931
20230922,143700,2897248750,3040,3040,3040,3040,311
20230922,143600,2896303310,3050,3040,3050,3040,1567
20230922,143500,2891537880,3040,3040,3040,3040,922
20230922,143400,2888735000,3040,3045,3045,3040,11311
20230922,143300,2854328815,3045,3045,3045,3045,2481
20230922,143200,2846774170,3045,3045,3045,3040,5067
20230922,143100,2831354270,3045,3045,3050,3045,416
20230922,143000,2830087500,3045,3050,3050,3045,257
20230922,142900,2829304290,3050,3045,3050,3045,600
20230922,142800,2827476790,3050,3060,3060,3045,1265
20230922,142700,2823621885,3065,3060,3065,3060,39
20230922,142600,2823502390,3060,3065,3065,3060,127
20230922,142500,2823113195,3065,3055,3065,3055,611
20230922,142400,2821246500,3045,3045,3055,3045,692
20230922,142300,2819137505,3050,3045,3055,3045,420
20230922,142200,2817856485,3050,3050,3055,3050,280
20230922,142100,2817002435,3050,3055,3055,3050,3052
20230922,142000,2807693560,3055,3055,3055,3055,67
20230922,141900,2807488875,3055,3055,3060,3050,722
20230922,141800,2805281615,3050,3060,3060,3050,533
20230922,141700,2803653270,3065,3055,3065,3055,12
20230922,141600,2803616590,3055,3075,3075,3055,2172
20230922,141500,2796973120,3075,3070,3080,3055,259
20230922,141400,2796179735,3060,3055,3070,3055,371
20230922,141300,2795043780,3070,3070,3070,3070,186
20230922,141200,2794472760,3070,3055,3070,3055,39
20230922,141100,2794353550,3050,3065,3065,3050,1005
20230922,141000,2791288255,3055,3050,3070,3045,6917
20230922,140900,2770215390,3075,3070,3075,3050,9447
20230922,140800,2741255660,3070,3065,3070,3050,15187
20230922,140700,2694905270,3065,3060,3065,3050,5605
20230922,140600,2677756925,3055,3065,3065,3055,2103
20230922,140500,2671311400,3065,3065,3065,3065,44
20230922,140400,2671176540,3065,3070,3070,3050,5501
20230922,140300,2654395715,3070,3075,3095,3055,12553
20230922,140200,2615978365,3075,3070,3085,3055,3457
20230922,140100,2605370100,3070,3075,3075,3055,3467
20230922,140000,2594745230,3075,3080,3080,3055,3760
20230922,135900,2583232130,3080,3060,3085,3050,1621
20230922,135800,2578265705,3060,3055,3060,3050,2052
20230922,135700,2571997160,3060,3060,3060,3060,11
20230922,135600,2571963500,3055,3050,3055,3045,1516
20230922,135500,2567342090,3060,3060,3060,3060,1
20230922,135400,2567339030,3045,3060,3060,3045,3587
20230922,135300,2556400850,3060,3055,3060,3050,975
20230922,135200,2553425435,3055,3060,3060,3055,1165
20230922,135100,2549866245,3060,3060,3060,3055,1548
20230922,135000,2545136485,3060,3050,3060,3050,758
20230922,134900,2542821550,3055,3055,3055,3050,641
20230922,134800,2540864580,3050,3055,3055,3050,136
20230922,134700,2540449110,3050,3060,3060,3050,52
20230922,134600,2540290415,3060,3055,3070,3055,761
20230922,134500,2537964790,3050,3055,3055,3050,15
20230922,134400,2537918990,3045,3050,3050,3045,326
20230922,134300,2536925315,3055,3055,3055,3055,100
20230922,134200,2536619815,3055,3045,3055,3045,636
20230922,134100,2534682110,3045,3050,3055,3045,1330
20230922,134000,2530630820,3050,3050,3050,3045,2336
20230922,133900,2523517020,3060,3055,3060,3050,4234
20230922,133800,2510588900,3050,3050,3050,3050,400
20230922,133700,2509368900,3050,3055,3055,3050,1461
20230922,133600,2504912650,3055,3055,3055,3055,205
20230922,133500,2504286375,3055,3060,3060,3050,1030
20230922,133400,2501144225,3060,3055,3060,3050,11377
20230922,133300,2466436050,3055,3060,3060,3055,1187
20230922,133200,2462808830,3060,3060,3060,3050,8532
20230922,133100,2436745655,3055,3070,3070,3055,4149
20230922,133000,2424061025,3060,3070,3070,3060,9188
20230922,132900,2395905850,3075,3075,3075,3070,1172
20230922,132800,2392307600,3070,3075,3075,3070,120
20230922,132700,2391939100,3075,3075,3075,3075,49
20230922,132600,2391788425,3070,3075,3075,3070,228
20230922,132500,2391087330,3085,3075,3085,3075,115
20230922,132400,2390733645,3070,3070,3070,3070,51
20230922,132300,2390577075,3070,3080,3085,3070,500
20230922,132200,2389041960,3085,3075,3085,3075,506
20230922,132100,2387485950,3080,3090,3090,3075,133
20230922,132000,2387076110,3080,3090,3090,3080,206
20230922,131900,2386441530,3090,3080,3090,3075,540
20230922,131800,2384778120,3080,3080,3090,3080,1022
20230922,131700,2381620200,3075,3065,3090,3060,6518
20230922,131600,2361651400,3070,3080,3095,3070,3135
20230922,131500,2352011290,3100,3080,3100,3080,843
20230922,131400,2349414805,3080,3080,3080,3080,2228
20230922,131300,2342552565,3080,3080,3080,3080,5
20230922,131200,2342537165,3080,3080,3080,3070,1040
20230922,131100,2339339845,3080,3075,3080,3075,733
20230922,131000,2337085490,3070,3070,3070,3070,2199
20230922,130900,2330334560,3075,3075,3075,3070,22
20230922,130800,2330266915,3075,3075,3075,3075,1
20230922,130700,2330263840,3070,3070,3070,3070,1297
20230922,130600,2326282050,3075,3075,3075,3075,21
20230922,130500,2326217475,3075,3075,3075,3075,2
20230922,130400,2326211325,3075,3075,3075,3075,7
20230922,130300,2326189800,3070,3075,3075,3070,601
20230922,130200,2324344225,3070,3075,3075,3070,275
20230922,130100,2323499970,3070,3070,3080,3070,1462
20230922,130000,2319009525,3075,3085,3085,3075,4703
20230922,125900,2304545090,3095,3085,3095,3070,537
20230922,125800,2302894985,3100,3070,3100,3070,3214
20230922,125700,2292999475,3070,3070,3080,3070,2249
20230922,125600,2286091945,3065,3065,3065,3065,405
20230922,125500,2284850620,3065,3075,3075,3065,1530
20230922,125400,2280156530,3080,3075,3080,3070,1105
20230922,125300,2276760175,3080,3080,3080,3080,416
20230922,125200,2275478895,3080,3075,3080,3070,1933
20230922,125100,2269541930,3080,3085,3085,3070,1183
20230922,125000,2265909145,3085,3070,3085,3060,16713
20230922,124900,2214691435,3070,3075,3085,3070,10840
20230922,124800,2181405120,3085,3090,3090,3075,788
20230922,124700,2178980690,3075,3090,3090,3075,7403
20230922,124600,2156197775,3095,3080,3095,3080,783
20230922,124500,2153786035,3080,3095,3095,3080,10106
20230922,124400,2122626940,3095,3100,3100,3095,51
20230922,124300,2122468845,3100,3100,3100,3090,808
20230922,124200,2119971650,3090,3095,3100,3090,2470
20230922,124100,2112337780,3100,3100,3100,3100,0
20230922,124000,2112337780,3100,3100,3100,3100,6
20230922,123900,2112319180,3100,3085,3100,3080,2542
20230922,123800,2104478050,3085,3090,3090,3085,2923
20230922,123700,2095446480,3090,3095,3100,3090,7132
20230922,123600,2073404620,3105,3110,3110,3105,168
20230922,123500,2072882725,3110,3115,3115,3110,102
20230922,123400,2072565500,3115,3110,3115,3110,841
20230922,123300,2069949985,3105,3110,3110,3105,102
20230922,123200,2069633270,3105,3105,3105,3100,775
20230922,123100,2067230475,3105,3105,3110,3100,3057
20230922,123000,2057747385,3110,3110,3110,3110,14
20230922,122900,2057703845,3110,3110,3110,3100,2330
20230922,122800,2050475985,3110,3100,3110,3100,92
20230922,122700,2050190665,3100,3100,3100,3100,9
20230922,122600,2050162765,3100,3100,3100,3100,101
20230922,122500,2049849665,3105,3100,3110,3100,213
20230922,122400,2049189350,3100,3105,3110,3100,3378
20230922,122300,2038712880,3100,3105,3110,3100,1188
20230922,122200,2035025435,3115,3105,3115,3105,27
20230922,122100,2034941550,3105,3110,3115,3105,7462
20230922,122000,2011767155,3115,3115,3115,3105,1335
20230922,121900,2007619715,3115,3110,3115,3105,1053
20230922,121800,2004346770,3110,3105,3110,3105,3448
20230922,121700,1993638740,3110,3105,3110,3100,864
20230922,121600,1990957820,3105,3105,3110,3105,2100
20230922,121500,1984431025,3105,3115,3115,3105,564
20230922,121400,1982679760,3115,3115,3115,3115,5
20230922,121300,1982664185,3115,3115,3115,3115,66
20230922,121200,1982458595,3115,3100,3115,3100,140
20230922,121100,1982023225,3100,3100,3100,3095,1296
20230922,121000,1978005680,3100,3100,3100,3100,121
20230922,120900,1977630580,3100,3100,3100,3100,178
20230922,120800,1977078780,3105,3105,3105,3100,1217
20230922,120700,1973302370,3105,3120,3125,3105,1694
20230922,120600,1968027595,3120,3120,3120,3120,6
20230922,120500,1968008875,3120,3110,3120,3110,521
20230922,120400,1966388360,3110,3110,3110,3110,1489
20230922,120300,1961757570,3110,3095,3110,3085,7577
20230922,120200,1938334685,3090,3090,3095,3085,132
20230922,120100,1937927170,3095,3090,3095,3090,4005
20230922,120000,1925546705,3090,3095,3095,3090,5
20230922,115900,1925531250,3095,3095,3095,3095,2735
20230922,115800,1917066425,3095,3100,3100,3095,460
20230922,115700,1915642175,3095,3100,3100,3095,511
20230922,115600,1914060620,3095,3095,3095,3095,127
20230922,115500,1913667555,3095,3100,3100,3095,1004
20230922,115400,1910560075,3100,3095,3110,3095,1169
20230922,115300,1906941905,3095,3100,3100,3095,1804
20230922,115200,1901351005,3100,3105,3105,3100,648
20230922,115100,1899341465,3105,3105,3110,3105,803
20230922,115000,1896848145,3110,3110,3115,3105,1700
20230922,114900,1891564570,3110,3110,3110,3110,2
20230922,114800,1891558350,3115,3115,3115,3115,47
20230922,114700,1891411945,3115,3110,3115,3110,203
20230922,114600,1890779605,3105,3105,3105,3105,1396
20230922,114500,1886445025,3105,3100,3105,3100,206
20230922,114400,1885806175,3105,3105,3105,3100,120
20230922,114300,1885434070,3100,3105,3105,3100,143
20230922,114200,1884990555,3105,3100,3105,3100,105
20230922,114100,1884665045,3100,3110,3110,3100,34
20230922,114000,1884559325,3110,3100,3110,3100,90
20230922,113900,1884279890,3105,3105,3105,3105,10
20230922,113800,1884248840,3105,3105,3105,3100,644
20230922,113700,1882252430,3100,3100,3105,3100,405
20230922,113600,1880996925,3100,3100,3100,3100,1773
20230922,113500,1875500625,3105,3110,3110,3105,3197
20230922,113400,1865573865,3105,3105,3110,3105,2899
20230922,113300,1856571920,3110,3110,3115,3110,263
20230922,113200,1855753985,3115,3110,3115,3110,1809
20230922,113100,1850127985,3110,3115,3115,3105,470
20230922,113000,1848668425,3110,3110,3115,3110,1040
20230922,112900,1845431525,3115,3115,3115,3115,229
20230922,112800,1844718190,3115,3110,3115,3110,12
20230922,112700,1844680815,3110,3115,3115,3110,2726
20230922,112600,1836202945,3120,3120,3120,3120,61
20230922,112500,1836012625,3120,3120,3120,3120,840
20230922,112400,1833391825,3120,3125,3125,3120,15
20230922,112300,1833345000,3125,3115,3125,3115,102
20230922,112200,1833026260,3115,3115,3115,3115,516
20230922,112100,1831418920,3125,3120,3125,3120,8
20230922,112000,1831393925,3115,3115,3115,3115,1911
20230922,111900,1825441160,3115,3120,3130,3115,608
20230922,111800,1823544295,3120,3120,3120,3120,3
20230922,111700,1823534935,3115,3115,3115,3115,0
20230922,111600,1823534935,3115,3120,3125,3115,996
20230922,111500,1820428205,3120,3130,3130,3120,729
20230922,111400,1818150535,3130,3130,3130,3130,0
20230922,111300,1818150535,3130,3120,3130,3120,226
20230922,111200,1817443175,3120,3120,3120,3120,0
20230922,111100,1817443175,3120,3120,3120,3120,241
20230922,111000,1816691255,3120,3125,3125,3120,500
20230922,110900,1815130255,3125,3120,3125,3115,1236
20230922,110800,1811268015,3120,3120,3120,3110,1650
20230922,110700,1806135425,3120,3110,3120,3105,998
20230922,110600,1803035490,3120,3110,3120,3110,503
20230922,110500,1801471135,3125,3125,3125,3125,0
20230922,110400,1801471135,3125,3125,3125,3105,2265
20230922,110300,1794434460,3125,3120,3125,3110,11047
20230922,110200,1760028010,3125,3130,3135,3125,1640
20230922,110100,1754902995,3140,3140,3140,3130,179
20230922,110000,1754340955,3140,3120,3140,3120,186
20230922,105900,1753760615,3120,3120,3125,3120,102
20230922,105800,1753442370,3120,3120,3125,3120,4416
20230922,105700,1739654450,3120,3125,3125,3120,145
20230922,105600,1739201900,3125,3120,3125,3120,473
20230922,105500,1737726085,3115,3125,3125,3115,4804
20230922,105400,1722734175,3130,3125,3130,3125,1960
20230922,105300,1716608870,3130,3135,3135,3130,1635
20230922,105200,1711488905,3135,3140,3140,3135,1391
20230922,105100,1707127115,3135,3135,3135,3135,213
20230922,105000,1706459360,3140,3135,3140,3135,1576
20230922,104900,1701510845,3140,3140,3150,3140,1157
20230922,104800,1697876795,3140,3140,3140,3140,0
20230922,104700,1697876795,3140,3135,3140,3135,1349
20230922,104600,1693645180,3130,3125,3130,3125,1260
20230922,104500,1689703040,3125,3130,3130,3125,3300
20230922,104400,1679384990,3130,3130,3130,3125,781
20230922,104300,1676943275,3130,3135,3140,3130,642
20230922,104200,1674933545,3130,3140,3140,3130,2361
20230922,104100,1667539395,3140,3135,3140,3135,451
20230922,104000,1666125500,3145,3135,3145,3135,3
20230922,103900,1666116085,3150,3140,3150,3135,778
20230922,103800,1663671790,3150,3145,3150,3140,1380
20230922,103700,1659331800,3145,3150,3150,3145,545
20230922,103600,1657615075,3150,3145,3150,3145,784
20230922,103500,1655146050,3150,3150,3150,3145,1774
20230922,103400,1649563045,3150,3155,3160,3150,974
20230922,103300,1646491935,3160,3150,3160,3150,512
20230922,103200,1644876695,3145,3155,3155,3145,402
20230922,103100,1643608405,3150,3140,3150,3135,1344
20230922,103000,1639382200,3140,3140,3140,3140,881
20230922,102900,1636615860,3140,3140,3145,3140,670
20230922,102800,1634511810,3140,3140,3145,3140,646
20230922,102700,1632482870,3145,3150,3155,3145,1916
20230922,102600,1626450990,3150,3155,3155,3145,2362
20230922,102500,1619013230,3150,3145,3160,3145,750
20230922,102400,1616646965,3155,3145,3155,3145,33
20230922,102300,1616543050,3145,3150,3160,3140,3516
20230922,102200,1605477010,3150,3160,3160,3150,2592
20230922,102100,1597301205,3160,3165,3165,3160,1831
20230922,102000,1591507705,3165,3160,3165,3160,95
20230922,101900,1591207440,3160,3165,3165,3155,4292
20230922,101800,1577637075,3165,3170,3175,3165,6189
20230922,101700,1558035885,3180,3180,3185,3170,16178
20230922,101600,1506590560,3180,3150,3185,3150,15042
20230922,101500,1458902255,3150,3145,3155,3140,6305
20230922,101400,1439055540,3155,3140,3155,3140,13756
20230922,101300,1395738195,3140,3135,3140,3130,1265
20230922,101200,1391771745,3135,3130,3135,3125,10763
20230922,101100,1358077860,3130,3130,3130,3125,2165
20230922,101000,1351308955,3130,3120,3130,3120,2104
20230922,100900,1344736705,3120,3130,3130,3120,503
20230922,100800,1343167045,3130,3140,3140,3120,2715
20230922,100700,1334695420,3140,3125,3140,3115,3594
20230922,100600,1323438825,3125,3110,3135,3105,6429
20230922,100500,1303337690,3110,3120,3130,3110,3119
20230922,100400,1293605455,3125,3115,3125,3115,877
20230922,100300,1290865550,3125,3125,3130,3125,2005
20230922,100200,1284597395,3125,3125,3125,3105,2158
20230922,100100,1277873805,3125,3120,3130,3120,2754
20230922,100000,1269261735,3120,3100,3120,3100,2297
20230922,095900,1262122085,3100,3115,3125,3100,11997
20230922,095800,1224867230,3115,3115,3115,3115,1906
20230922,095700,1218930040,3115,3125,3130,3115,4739
20230922,095600,1204152825,3120,3130,3135,3120,684
20230922,095500,1202013910,3125,3130,3135,3125,1072
20230922,095400,1198658835,3130,3140,3145,3125,6391
20230922,095300,1178585920,3140,3125,3140,3120,1218
20230922,095200,1174767560,3115,3115,3115,3115,700
20230922,095100,1172587060,3115,3135,3135,3115,1054
20230922,095000,1169292670,3135,3130,3135,3125,1885
20230922,094900,1163384335,3130,3130,3130,3130,812
20230922,094800,1160842775,3130,3135,3140,3115,2584
20230922,094700,1152743870,3130,3110,3130,3110,6222
20230922,094600,1133323880,3100,3100,3100,3095,3203
20230922,094500,1123396390,3105,3110,3115,3100,1074
20230922,094400,1120058600,3110,3120,3120,3110,9
20230922,094300,1120030530,3120,3115,3120,3110,2811
20230922,094200,1111280270,3110,3110,3130,3110,7842
20230922,094100,1086757375,3115,3130,3130,3115,8225
20230922,094000,1061093565,3125,3125,3130,3115,7840
20230922,093900,1036594860,3115,3115,3120,3115,3431
20230922,093800,1025895865,3115,3110,3115,3095,6104
20230922,093700,1006987515,3110,3110,3115,3105,1260
20230922,093600,1003068440,3110,3100,3110,3100,1858
20230922,093500,997305805,3095,3100,3100,3095,5009
20230922,093400,981782350,3100,3095,3100,3075,2402
20230922,093300,974342270,3095,3080,3095,3075,977
20230922,093200,971323295,3090,3065,3090,3065,3782
20230922,093100,959719870,3065,3065,3065,3065,1155
20230922,093000,956179795,3065,3070,3070,3065,2219
20230922,092900,949377040,3070,3065,3085,3060,1310
20230922,092800,945361545,3065,3075,3075,3065,10980
20230922,092700,911654065,3080,3100,3100,3070,1019
20230922,092600,908518840,3100,3090,3100,3070,3287
20230922,092500,898412640,3100,3095,3115,3085,4938
20230922,092400,883062340,3100,3085,3105,3085,6731
20230922,092300,862204115,3085,3080,3085,3070,2666
20230922,092200,853981600,3080,3070,3080,3065,1013
20230922,092100,850868150,3070,3070,3070,3070,57
20230922,092000,850693160,3095,3050,3100,3045,7116
20230922,091900,828977535,3050,3060,3060,3035,34062
20230922,091800,725261515,3055,3085,3085,3055,9037
20230922,091700,697539475,3070,3085,3095,3070,8747
20230922,091600,670622565,3085,3090,3095,3085,11146
20230922,091500,636204940,3090,3095,3100,3090,1941
20230922,091400,630190425,3095,3100,3100,3085,5154
20230922,091300,614222645,3100,3090,3100,3085,5244
20230922,091200,598028485,3095,3110,3110,3090,2217
20230922,091100,591155315,3100,3105,3110,3100,4882
20230922,091000,575993505,3105,3085,3105,3085,5849
20230922,090900,557926485,3085,3080,3090,3070,4787
20230922,090800,543175775,3080,3080,3085,3070,4695
20230922,090700,528721920,3080,3060,3080,3060,5242
20230922,090600,512662485,3055,3045,3070,3045,6762
20230922,090500,492014170,3050,3040,3050,3030,9041
20230922,090400,464541115,3040,3080,3080,3030,54264
20230922,090300,298447890,3080,3110,3115,3080,11103
20230922,090200,264090900,3095,3090,3115,3080,19518
20230922,090100,203817375,3115,3120,3150,3090,21560
20230922,090000,136529510,3120,3080,3120,3075,43728