KissMeData/246720/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202300,1782712600,8100,8100,8100,8100,3389
20230921,202200,1782712600,8100,8100,8100,8100,0
20230921,202100,1782712600,8100,8100,8100,8100,0
20230921,202000,1782712600,8100,8100,8100,8100,0
20230921,201900,1782712600,8100,8100,8100,8100,0
20230921,201800,1782712600,8100,8100,8100,8100,0
20230921,201700,1782712600,8100,8100,8100,8100,0
20230921,201600,1782712600,8100,8100,8100,8100,0
20230921,201500,1782712600,8100,8100,8100,8100,0
20230921,201400,1782712600,8100,8100,8100,8100,0
20230921,201300,1782712600,8100,8100,8100,8100,0
20230921,201200,1782712600,8100,8100,8100,8100,0
20230921,201100,1782712600,8100,8100,8100,8100,0
20230921,201000,1782712600,8100,8100,8100,8100,0
20230921,200900,1782712600,8100,8100,8100,8100,0
20230921,200800,1782712600,8100,8100,8100,8100,0
20230921,200700,1782712600,8100,8100,8100,8100,0
20230921,200600,1782712600,8100,8100,8100,8100,0
20230921,200500,1782712600,8100,8100,8100,8100,0
20230921,200400,1782712600,8100,8100,8100,8100,0
20230921,200300,1782712600,8100,8100,8100,8100,0
20230921,200200,1782712600,8100,8100,8100,8100,0
20230921,200100,1782712600,8100,8100,8100,8100,0
20230921,200000,1782712600,8100,8100,8100,8100,0
20230921,195900,1782712600,8100,8100,8100,8100,0
20230921,195800,1782712600,8100,8100,8100,8100,0
20230921,195700,1782712600,8100,8100,8100,8100,0
20230921,195600,1782712600,8100,8100,8100,8100,0
20230921,195500,1782712600,8100,8100,8100,8100,0
20230921,195400,1782712600,8100,8100,8100,8100,0
20230921,195300,1782712600,8100,8100,8100,8100,3389
20230921,195200,1782712600,8100,8100,8100,8100,0
20230921,195100,1782712600,8100,8100,8100,8100,0
20230921,195000,1782712600,8100,8100,8100,8100,0
20230921,194900,1782712600,8100,8100,8100,8100,0
20230921,194800,1782712600,8100,8100,8100,8100,0
20230921,194700,1782712600,8100,8100,8100,8100,0
20230921,194600,1782712600,8100,8100,8100,8100,0
20230921,194500,1782712600,8100,8100,8100,8100,0
20230921,194400,1782712600,8100,8100,8100,8100,0
20230921,194300,1782712600,8100,8100,8100,8100,0
20230921,194200,1782712600,8100,8100,8100,8100,0
20230921,194100,1782712600,8100,8100,8100,8100,0
20230921,194000,1782712600,8100,8100,8100,8100,0
20230921,193900,1782712600,8100,8100,8100,8100,0
20230921,193800,1782712600,8100,8100,8100,8100,0
20230921,193700,1782712600,8100,8100,8100,8100,0
20230921,193600,1782712600,8100,8100,8100,8100,0
20230921,193500,1782712600,8100,8100,8100,8100,0
20230921,193400,1782712600,8100,8100,8100,8100,0
20230921,193300,1782712600,8100,8100,8100,8100,0
20230921,193200,1782712600,8100,8100,8100,8100,0
20230921,193100,1782712600,8100,8100,8100,8100,0
20230921,193000,1782712600,8100,8100,8100,8100,0
20230921,192900,1782712600,8100,8100,8100,8100,0
20230921,192800,1782712600,8100,8100,8100,8100,0
20230921,192700,1782712600,8100,8100,8100,8100,0
20230921,192600,1782712600,8100,8100,8100,8100,0
20230921,192500,1782712600,8100,8100,8100,8100,0
20230921,192400,1782712600,8100,8100,8100,8100,0
20230921,192300,1782712600,8100,8100,8100,8100,3389
20230921,192200,1782712600,8100,8100,8100,8100,0
20230921,192100,1782712600,8100,8100,8100,8100,0
20230921,192000,1782712600,8100,8100,8100,8100,0
20230921,191900,1782712600,8100,8100,8100,8100,0
20230921,191800,1782712600,8100,8100,8100,8100,0
20230921,191700,1782712600,8100,8100,8100,8100,0
20230921,191600,1782712600,8100,8100,8100,8100,0
20230921,191500,1782712600,8100,8100,8100,8100,0
20230921,191400,1782712600,8100,8100,8100,8100,0
20230921,191300,1782712600,8100,8100,8100,8100,0
20230921,191200,1782712600,8100,8100,8100,8100,0
20230921,191100,1782712600,8100,8100,8100,8100,0
20230921,191000,1782712600,8100,8100,8100,8100,0
20230921,190900,1782712600,8100,8100,8100,8100,0
20230921,190800,1782712600,8100,8100,8100,8100,0
20230921,190700,1782712600,8100,8100,8100,8100,0
20230921,190600,1782712600,8100,8100,8100,8100,0
20230921,190500,1782712600,8100,8100,8100,8100,0
20230921,190400,1782712600,8100,8100,8100,8100,0
20230921,190300,1782712600,8100,8100,8100,8100,0
20230921,190200,1782712600,8100,8100,8100,8100,0
20230921,190100,1782712600,8100,8100,8100,8100,0
20230921,190000,1782712600,8100,8100,8100,8100,0
20230921,185900,1782712600,8100,8100,8100,8100,0
20230921,185800,1782712600,8100,8100,8100,8100,0
20230921,185700,1782712600,8100,8100,8100,8100,0
20230921,185600,1782712600,8100,8100,8100,8100,0
20230921,185500,1782712600,8100,8100,8100,8100,0
20230921,185400,1782712600,8100,8100,8100,8100,0
20230921,185300,1782712600,8100,8100,8100,8100,3389
20230921,185200,1782712600,8100,8100,8100,8100,0
20230921,185100,1782712600,8100,8100,8100,8100,0
20230921,185000,1782712600,8100,8100,8100,8100,0
20230921,184900,1782712600,8100,8100,8100,8100,0
20230921,184800,1782712600,8100,8100,8100,8100,0
20230921,184700,1782712600,8100,8100,8100,8100,0
20230921,184600,1782712600,8100,8100,8100,8100,0
20230921,184500,1782712600,8100,8100,8100,8100,0
20230921,184400,1782712600,8100,8100,8100,8100,0
20230921,184300,1782712600,8100,8100,8100,8100,0
20230921,184200,1782712600,8100,8100,8100,8100,0
20230921,184100,1782712600,8100,8100,8100,8100,0
20230921,184000,1782712600,8100,8100,8100,8100,0
20230921,183900,1782712600,8100,8100,8100,8100,0
20230921,183800,1782712600,8100,8100,8100,8100,0
20230921,183700,1782712600,8100,8100,8100,8100,0
20230921,183600,1782712600,8100,8100,8100,8100,0
20230921,183500,1782712600,8100,8100,8100,8100,0
20230921,183400,1782712600,8100,8100,8100,8100,0
20230921,183300,1782712600,8100,8100,8100,8100,0
20230921,183200,1782712600,8100,8100,8100,8100,0
20230921,183100,1782712600,8100,8100,8100,8100,0
20230921,183000,1782712600,8100,8100,8100,8100,0
20230921,182900,1782712600,8100,8100,8100,8100,0
20230921,182800,1782712600,8100,8100,8100,8100,0
20230921,182700,1782712600,8100,8100,8100,8100,0
20230921,182600,1782712600,8100,8100,8100,8100,0
20230921,182500,1782712600,8100,8100,8100,8100,0
20230921,182400,1782712600,8100,8100,8100,8100,0
20230921,182300,1782712600,8100,8100,8100,8100,3389
20230921,182200,1782712600,8100,8100,8100,8100,0
20230921,182100,1782712600,8100,8100,8100,8100,0
20230921,182000,1782712600,8100,8100,8100,8100,0
20230921,181900,1782712600,8100,8100,8100,8100,0
20230921,181800,1782712600,8100,8100,8100,8100,0
20230921,181700,1782712600,8100,8100,8100,8100,0
20230921,181600,1782712600,8100,8100,8100,8100,0
20230921,181500,1782712600,8100,8100,8100,8100,0
20230921,181400,1782712600,8100,8100,8100,8100,0
20230921,181300,1782712600,8100,8100,8100,8100,0
20230921,181200,1782712600,8100,8100,8100,8100,0
20230921,181100,1782712600,8100,8100,8100,8100,0
20230921,181000,1782712600,8100,8100,8100,8100,0
20230921,180900,1782712600,8100,8100,8100,8100,0
20230921,180800,1782712600,8100,8100,8100,8100,0
20230921,180700,1782712600,8100,8100,8100,8100,0
20230921,180600,1782712600,8100,8100,8100,8100,0
20230921,180500,1782712600,8100,8100,8100,8100,0
20230921,180400,1782712600,8100,8100,8100,8100,0
20230921,180300,1782712600,8100,8100,8100,8100,0
20230921,180200,1782712600,8100,8100,8100,8100,0
20230921,180100,1782712600,8100,8100,8100,8100,0
20230921,180000,1782712600,8100,8100,8100,8100,0
20230921,175900,1782712600,8100,8100,8100,8100,0
20230921,175800,1782712600,8100,8100,8100,8100,0
20230921,175700,1782712600,8100,8100,8100,8100,0
20230921,175600,1782712600,8100,8100,8100,8100,0
20230921,175500,1782712600,8100,8100,8100,8100,0
20230921,175400,1782712600,8100,8100,8100,8100,0
20230921,175300,1782712600,8100,8100,8100,8100,3389
20230921,175200,1782712600,8100,8100,8100,8100,0
20230921,175100,1782712600,8100,8100,8100,8100,0
20230921,175000,1782712600,8100,8100,8100,8100,0
20230921,174900,1782712600,8100,8100,8100,8100,0
20230921,174800,1782712600,8100,8100,8100,8100,0
20230921,174700,1782712600,8100,8100,8100,8100,0
20230921,174600,1782712600,8100,8100,8100,8100,0
20230921,174500,1782712600,8100,8100,8100,8100,0
20230921,174400,1782712600,8100,8100,8100,8100,0
20230921,174300,1782712600,8100,8100,8100,8100,0
20230921,174200,1782712600,8100,8100,8100,8100,0
20230921,174100,1782712600,8100,8100,8100,8100,0
20230921,174000,1782712600,8100,8100,8100,8100,0
20230921,173900,1782712600,8100,8100,8100,8100,0
20230921,173800,1782712600,8100,8100,8100,8100,0
20230921,173700,1782712600,8100,8100,8100,8100,0
20230921,173600,1782712600,8100,8100,8100,8100,0
20230921,173500,1782712600,8100,8100,8100,8100,0
20230921,173400,1782712600,8100,8100,8100,8100,0
20230921,173300,1782712600,8100,8100,8100,8100,0
20230921,173200,1782712600,8100,8100,8100,8100,0
20230921,173100,1782712600,8100,8100,8100,8100,0
20230921,173000,1782712600,8100,8100,8100,8100,0
20230921,172900,1782712600,8100,8100,8100,8100,0
20230921,172800,1782712600,8100,8100,8100,8100,0
20230921,172700,1782712600,8100,8100,8100,8100,0
20230921,172600,1782712600,8100,8100,8100,8100,0
20230921,172500,1782712600,8100,8100,8100,8100,0
20230921,172400,1782712600,8100,8100,8100,8100,0
20230921,172300,1782712600,8100,8100,8100,8100,3389
20230921,172200,1782712600,8100,8100,8100,8100,0
20230921,172100,1782712600,8100,8100,8100,8100,0
20230921,172000,1782712600,8100,8100,8100,8100,0
20230921,171900,1782712600,8100,8100,8100,8100,0
20230921,171800,1782712600,8100,8100,8100,8100,0
20230921,171700,1782712600,8100,8100,8100,8100,0
20230921,171600,1782712600,8100,8100,8100,8100,0
20230921,171500,1782712600,8100,8100,8100,8100,0
20230921,171400,1782712600,8100,8100,8100,8100,0
20230921,171300,1782712600,8100,8100,8100,8100,0
20230921,171200,1782712600,8100,8100,8100,8100,0
20230921,171100,1782712600,8100,8100,8100,8100,0
20230921,171000,1782712600,8100,8100,8100,8100,0
20230921,170900,1782712600,8100,8100,8100,8100,0
20230921,170800,1782712600,8100,8100,8100,8100,0
20230921,170700,1782712600,8100,8100,8100,8100,0
20230921,170600,1782712600,8100,8100,8100,8100,0
20230921,170500,1782712600,8100,8100,8100,8100,0
20230921,170400,1782712600,8100,8100,8100,8100,0
20230921,170300,1782712600,8100,8100,8100,8100,0
20230921,170200,1782712600,8100,8100,8100,8100,0
20230921,170100,1782712600,8100,8100,8100,8100,0
20230921,170000,1782712600,8100,8100,8100,8100,0
20230921,165900,1782712600,8100,8100,8100,8100,0
20230921,165800,1782712600,8100,8100,8100,8100,0
20230921,165700,1782712600,8100,8100,8100,8100,0
20230921,165600,1782712600,8100,8100,8100,8100,0
20230921,165500,1782712600,8100,8100,8100,8100,0
20230921,165400,1782712600,8100,8100,8100,8100,0
20230921,165300,1782712600,8100,8100,8100,8100,3389
20230921,165200,1782712600,8100,8100,8100,8100,0
20230921,165100,1782712600,8100,8100,8100,8100,0
20230921,165000,1782712600,8100,8100,8100,8100,0
20230921,164900,1782712600,8100,8100,8100,8100,0
20230921,164800,1782712600,8100,8100,8100,8100,0
20230921,164700,1782712600,8100,8100,8100,8100,0
20230921,164600,1782712600,8100,8100,8100,8100,0
20230921,164500,1782712600,8100,8100,8100,8100,0
20230921,164400,1782712600,8100,8100,8100,8100,0
20230921,164300,1782712600,8100,8100,8100,8100,0
20230921,164200,1782712600,8100,8100,8100,8100,0
20230921,164100,1782712600,8100,8100,8100,8100,0
20230921,164000,1782712600,8100,8100,8100,8100,0
20230921,163900,1782712600,8100,8100,8100,8100,0
20230921,163800,1782712600,8100,8100,8100,8100,0
20230921,163700,1782712600,8100,8100,8100,8100,0
20230921,163600,1782712600,8100,8100,8100,8100,0
20230921,163500,1782712600,8100,8100,8100,8100,0
20230921,163400,1782712600,8100,8100,8100,8100,0
20230921,163300,1782712600,8100,8100,8100,8100,0
20230921,163200,1782712600,8100,8100,8100,8100,0
20230921,163100,1782712600,8100,8100,8100,8100,0
20230921,163000,1782712600,8100,8100,8100,8100,0
20230921,162900,1782712600,8100,8100,8100,8100,0
20230921,162800,1782712600,8100,8100,8100,8100,0
20230921,162700,1782712600,8100,8100,8100,8100,0
20230921,162600,1782712600,8100,8100,8100,8100,0
20230921,162500,1782712600,8100,8100,8100,8100,0
20230921,162400,1782712600,8100,8100,8100,8100,0
20230921,162300,1782712600,8100,8100,8100,8100,3389
20230921,162200,1782712600,8100,8100,8100,8100,0
20230921,162100,1782712600,8100,8100,8100,8100,0
20230921,162000,1782712600,8100,8100,8100,8100,0
20230921,161900,1782712600,8100,8100,8100,8100,0
20230921,161800,1782712600,8100,8100,8100,8100,0
20230921,161700,1782712600,8100,8100,8100,8100,0
20230921,161600,1782712600,8100,8100,8100,8100,0
20230921,161500,1782712600,8100,8100,8100,8100,0
20230921,161400,1782712600,8100,8100,8100,8100,0
20230921,161300,1782712600,8100,8100,8100,8100,0
20230921,161200,1782712600,8100,8100,8100,8100,0
20230921,161100,1782712600,8100,8100,8100,8100,0
20230921,161000,1782712600,8100,8100,8100,8100,0
20230921,160900,1782712600,8100,8100,8100,8100,0
20230921,160800,1782712600,8100,8100,8100,8100,0
20230921,160700,1782712600,8100,8100,8100,8100,0
20230921,160600,1782712600,8100,8100,8100,8100,0
20230921,160500,1782712600,8100,8100,8100,8100,0
20230921,160400,1782712600,8100,8100,8100,8100,0
20230921,160300,1782712600,8100,8100,8100,8100,0
20230921,160200,1782712600,8100,8100,8100,8100,0
20230921,160100,1782712600,8100,8100,8100,8100,0
20230921,160000,1782712600,8100,8100,8100,8100,0
20230921,155900,1782712600,8100,8100,8100,8100,0
20230921,155800,1782712600,8100,8100,8100,8100,0
20230921,155700,1782712600,8100,8100,8100,8100,0
20230921,155600,1782712600,8100,8100,8100,8100,0
20230921,155500,1782712600,8100,8100,8100,8100,0
20230921,155400,1782712600,8100,8100,8100,8100,0
20230921,155300,1782712600,8100,8100,8100,8100,3389
20230921,155200,1782712600,8100,8100,8100,8100,0
20230921,155100,1782712600,8100,8100,8100,8100,0
20230921,155000,1782712600,8100,8100,8100,8100,0
20230921,154900,1782712600,8100,8100,8100,8100,0
20230921,154800,1782712600,8100,8100,8100,8100,0
20230921,154700,1782712600,8100,8100,8100,8100,0
20230921,154600,1782712600,8100,8100,8100,8100,0
20230921,154500,1782712600,8100,8100,8100,8100,0
20230921,154400,1782712600,8100,8100,8100,8100,0
20230921,154300,1782712600,8100,8100,8100,8100,0
20230921,154200,1782712600,8100,8100,8100,8100,0
20230921,154100,1782712600,8100,8100,8100,8100,0
20230921,154000,1782712600,8100,8100,8100,8100,0
20230921,153900,1782712600,8100,8100,8100,8100,0
20230921,153800,1782712600,8100,8100,8100,8100,0
20230921,153700,1782712600,8100,8100,8100,8100,0
20230921,153600,1782712600,8100,8100,8100,8100,0
20230921,153500,1782712600,8100,8100,8100,8100,0
20230921,153400,1782712600,8100,8100,8100,8100,0
20230921,153300,1782712600,8100,8100,8100,8100,0
20230921,153200,1782712600,8100,8100,8100,8100,0
20230921,153100,1782712600,8100,8100,8100,8100,0
20230921,153000,1782712600,8100,8100,8100,8100,3389
20230921,152900,1755261700,8130,8130,8130,8130,0
20230921,152800,1755261700,8130,8130,8130,8130,0
20230921,152700,1755261700,8130,8130,8130,8130,0
20230921,152600,1755261700,8130,8130,8130,8130,0
20230921,152500,1755261700,8130,8130,8130,8130,0
20230921,152400,1755261700,8130,8130,8130,8130,0
20230921,152300,1755261700,8130,8130,8130,8130,0
20230921,152200,1755261700,8130,8130,8130,8130,0
20230921,152100,1755261700,8130,8130,8130,8130,0
20230921,152000,1755261700,8130,8130,8130,8130,0
20230921,151900,1755261700,8130,8130,8130,8110,18
20230921,151800,1755115520,8130,8130,8130,8120,135
20230921,151700,1754019140,8120,8130,8130,8120,340
20230921,151600,1751255840,8140,8120,8140,8120,304
20230921,151500,1748787340,8130,8140,8140,8130,96
20230921,151400,1748006500,8130,8130,8130,8120,499
20230921,151300,1743952330,8140,8150,8150,8130,161
20230921,151200,1742641980,8150,8130,8150,8120,257
20230921,151100,1740551850,8150,8150,8150,8150,0
20230921,151000,1740551850,8150,8150,8150,8120,212
20230921,150900,1738830250,8150,8120,8150,8120,14
20230921,150800,1738716240,8160,8140,8160,8140,100
20230921,150700,1737900540,8160,8150,8160,8150,125
20230921,150600,1736881780,8150,8130,8150,8130,524
20230921,150500,1732619550,8140,8140,8140,8100,148
20230921,150400,1731418150,8140,8140,8150,8140,66
20230921,150300,1730880900,8140,8150,8150,8140,124
20230921,150200,1729870310,8150,8140,8150,8120,274
20230921,150100,1727640680,8140,8130,8140,8130,7
20230921,150000,1727583760,8140,8130,8140,8130,3
20230921,145900,1727559360,8130,8130,8140,8110,50
20230921,145800,1727153690,8130,8120,8140,8120,919
20230921,145700,1719682240,8120,8120,8120,8120,17
20230921,145600,1719544200,8130,8120,8130,8120,6
20230921,145500,1719495470,8130,8120,8130,8110,143
20230921,145400,1718333550,8130,8130,8130,8080,387
20230921,145300,1715201090,8130,8120,8130,8120,30
20230921,145200,1714957480,8120,8120,8120,8120,2
20230921,145100,1714941240,8100,8100,8100,8100,199
20230921,145000,1713329340,8100,8120,8120,8100,589
20230921,144900,1708546680,8120,8100,8120,8100,101
20230921,144800,1707728560,8130,8130,8130,8130,0
20230921,144700,1707728560,8130,8130,8130,8130,0
20230921,144600,1707728560,8130,8120,8130,8120,3
20230921,144500,1707704190,8120,8110,8130,8100,76
20230921,144400,1707088480,8110,8120,8120,8110,5
20230921,144300,1707047920,8130,8130,8130,8130,1
20230921,144200,1707039790,8120,8100,8120,8100,179
20230921,144100,1705588190,8110,8110,8110,8110,0
20230921,144000,1705588190,8110,8110,8110,8110,35
20230921,143900,1705304340,8130,8110,8130,8110,141
20230921,143800,1704160810,8130,8130,8130,8130,0
20230921,143700,1704160810,8130,8110,8130,8110,80
20230921,143600,1703511990,8100,8100,8100,8100,547
20230921,143500,1699081290,8110,8110,8110,8110,1
20230921,143400,1699073180,8100,8100,8100,8100,45
20230921,143300,1698708680,8100,8120,8120,8100,1066
20230921,143200,1690063850,8130,8120,8130,8120,3
20230921,143100,1690039480,8130,8130,8130,8120,75
20230921,143000,1689429750,8130,8130,8130,8130,0
20230921,142900,1689429750,8130,8130,8130,8130,1
20230921,142800,1689421620,8130,8130,8130,8130,0
20230921,142700,1689421620,8130,8130,8130,8130,0
20230921,142600,1689421620,8130,8130,8130,8130,2
20230921,142500,1689405360,8130,8130,8130,8130,1
20230921,142400,1689397230,8110,8110,8130,8110,146
20230921,142300,1688211740,8110,8110,8110,8110,12
20230921,142200,1688114420,8130,8130,8130,8130,0
20230921,142100,1688114420,8130,8130,8130,8130,12
20230921,142000,1688016860,8130,8130,8130,8130,0
20230921,141900,1688016860,8130,8130,8130,8130,36
20230921,141800,1687724180,8130,8130,8130,8130,0
20230921,141700,1687724180,8130,8120,8130,8120,1231
20230921,141600,1677728450,8120,8130,8130,8120,110
20230921,141500,1676835150,8130,8140,8140,8130,2477
20230921,141400,1656697130,8130,8140,8140,8130,210
20230921,141300,1654989730,8140,8140,8140,8140,4
20230921,141200,1654957170,8140,8140,8140,8140,31
20230921,141100,1654704830,8150,8140,8150,8140,3
20230921,141000,1654680400,8150,8150,8150,8150,0
20230921,140900,1654680400,8150,8150,8150,8140,6
20230921,140800,1654631540,8140,8150,8150,8140,318
20230921,140700,1652042850,8150,8140,8150,8140,52
20230921,140600,1651619550,8150,8150,8160,8140,503
20230921,140500,1647525040,8160,8160,8160,8160,1
20230921,140400,1647516880,8160,8150,8160,8150,151
20230921,140300,1646286220,8160,8160,8160,8150,524
20230921,140200,1642010660,8160,8160,8160,8160,120
20230921,140100,1641031460,8160,8160,8160,8160,103
20230921,140000,1640190980,8170,8160,8170,8160,6
20230921,135900,1640142010,8170,8180,8180,8170,5
20230921,135800,1640101150,8170,8190,8190,8170,7
20230921,135700,1640043890,8180,8180,8180,8180,1
20230921,135600,1640035710,8150,8160,8160,8150,150
20230921,135500,1638813190,8170,8150,8170,8140,119
20230921,135400,1637844290,8150,8160,8160,8150,485
20230921,135300,1633890960,8170,8170,8170,8170,0
20230921,135200,1633890960,8170,8170,8170,8170,27
20230921,135100,1633670370,8170,8170,8170,8170,0
20230921,135000,1633670370,8170,8170,8180,8160,258
20230921,134900,1631563320,8180,8180,8180,8170,169
20230921,134800,1630182500,8200,8190,8200,8180,126
20230921,134700,1629151630,8200,8200,8200,8200,0
20230921,134600,1629151630,8200,8190,8200,8190,15
20230921,134500,1629028760,8190,8220,8220,8190,89
20230921,134400,1628299790,8230,8200,8230,8190,41
20230921,134300,1627963690,8210,8210,8210,8210,0
20230921,134200,1627963690,8210,8210,8210,8210,1
20230921,134100,1627955480,8230,8230,8230,8220,7
20230921,134000,1627897920,8230,8200,8230,8200,16
20230921,133900,1627766550,8200,8220,8220,8200,242
20230921,133800,1625780420,8240,8230,8240,8220,93
20230921,133700,1625015420,8240,8230,8240,8230,11
20230921,133600,1624924880,8240,8240,8240,8240,20
20230921,133500,1624760080,8250,8230,8250,8230,26
20230921,133400,1624545870,8240,8230,8240,8220,148
20230921,133300,1623329030,8240,8230,8240,8230,5
20230921,133200,1623287850,8230,8240,8240,8230,122
20230921,133100,1622283370,8240,8240,8250,8240,250
20230921,133000,1620223280,8250,8220,8250,8220,379
20230921,132900,1617100620,8210,8210,8210,8200,15
20230921,132800,1616977570,8220,8220,8230,8190,21
20230921,132700,1616805210,8230,8210,8230,8210,149
20230921,132600,1615581460,8220,8230,8230,8220,2
20230921,132500,1615565010,8230,8220,8230,8220,6
20230921,132400,1615515650,8220,8220,8230,8220,20
20230921,132300,1615351230,8230,8230,8240,8220,83
20230921,132200,1614668550,8230,8170,8240,8170,116
20230921,132100,1613718410,8170,8150,8170,8150,8
20230921,132000,1613653190,8180,8170,8180,8170,600
20230921,131900,1608746400,8180,8180,8180,8180,0
20230921,131800,1608746400,8180,8170,8180,8170,10
20230921,131700,1608664640,8180,8160,8180,8150,108
20230921,131600,1607784270,8160,8140,8160,8140,179
20230921,131500,1606325810,8170,8190,8200,8130,382
20230921,131400,1603215000,8180,8190,8190,8180,6
20230921,131300,1603165870,8200,8200,8200,8200,77
20230921,131200,1602534470,8200,8230,8240,8200,17
20230921,131100,1602394740,8240,8240,8240,8230,35
20230921,131000,1602106420,8190,8200,8250,8190,1476
20230921,130900,1589938060,8210,8170,8210,8170,464
20230921,130800,1586137380,8180,8170,8190,8170,200
20230921,130700,1584502020,8160,8150,8170,8150,290
20230921,130600,1582138100,8140,8140,8150,8140,93
20230921,130500,1581381070,8140,8130,8140,8130,587
20230921,130400,1576608240,8130,8110,8130,8110,798
20230921,130300,1570128650,8110,8100,8110,8100,6
20230921,130200,1570080040,8100,8100,8100,8100,0
20230921,130100,1570080040,8100,8100,8100,8100,3
20230921,130000,1570055740,8110,8110,8110,8110,0
20230921,125900,1570055740,8110,8110,8110,8050,372
20230921,125800,1567058110,8080,8100,8110,8080,1088
20230921,125700,1558245400,8110,8100,8110,8100,169
20230921,125600,1556876320,8110,8110,8110,8100,127
20230921,125500,1555847550,8130,8130,8130,8130,0
20230921,125400,1555847550,8130,8130,8130,8130,0
20230921,125300,1555847550,8130,8100,8140,8100,1104
20230921,125200,1546905080,8140,8130,8140,8130,189
20230921,125100,1545368500,8130,8130,8130,8130,1
20230921,125000,1545360370,8110,8120,8130,8110,60
20230921,124900,1544872890,8130,8130,8130,8130,2
20230921,124800,1544856630,8130,8110,8130,8110,534
20230921,124700,1540525860,8110,8120,8130,8110,54
20230921,124600,1540087880,8120,8080,8120,8080,773
20230921,124500,1533829240,8080,8090,8090,8070,607
20230921,124400,1528924660,8100,8100,8100,8100,120
20230921,124300,1527952660,8100,8100,8100,8100,16
20230921,124200,1527823060,8100,8060,8100,8060,639
20230921,124100,1522657490,8070,8040,8070,8040,64
20230921,124000,1522142610,8040,8040,8050,8040,124
20230921,123900,1521145640,8050,8040,8050,8040,11
20230921,123800,1521057190,8050,8050,8060,8050,54
20230921,123700,1520622480,8070,8040,8070,8040,229
20230921,123600,1518781220,8040,8030,8050,8030,565
20230921,123500,1514240150,8040,8030,8040,8030,31
20230921,123400,1513991000,8040,8020,8040,8020,43
20230921,123300,1513645890,8030,8010,8030,8010,201
20230921,123200,1512034150,8020,8000,8020,8000,354
20230921,123100,1509200810,8010,8010,8020,8010,26
20230921,123000,1508992540,8000,8000,8000,8000,1
20230921,122900,1508984540,8020,8020,8020,8020,0
20230921,122800,1508984540,8020,8000,8020,7990,31
20230921,122700,1508736810,8020,7990,8020,7990,688
20230921,122600,1503238390,7990,7990,7990,7990,0
20230921,122500,1503238390,7990,7990,7990,7990,0
20230921,122400,1503238390,7990,7980,7990,7980,50
20230921,122300,1502839380,7980,7970,7980,7970,61
20230921,122200,1502353200,7990,7990,7990,7990,1
20230921,122100,1502345210,7980,7980,7980,7980,154
20230921,122000,1501116290,7980,7980,7980,7980,5
20230921,121900,1501076390,7980,7970,7980,7970,21
20230921,121800,1500908930,7970,7940,7980,7930,2577
20230921,121700,1480409900,7970,7970,7970,7950,3068
20230921,121600,1456019260,7960,7970,7980,7960,1109
20230921,121500,1447188620,7990,7990,7990,7990,0
20230921,121400,1447188620,7990,7970,7990,7970,303
20230921,121300,1444773690,7990,7990,7990,7990,0
20230921,121200,1444773690,7990,7990,7990,7990,0
20230921,121100,1444773690,7990,7990,7990,7990,8
20230921,121000,1444709770,7990,7980,7990,7970,40
20230921,120900,1444390900,7980,7970,7990,7970,38
20230921,120800,1444087750,7990,7980,7990,7950,3102
20230921,120700,1419426640,7960,7960,7960,7960,160
20230921,120600,1418153040,7960,7960,7960,7950,1109
20230921,120500,1409335700,7990,7960,7990,7950,501
20230921,120400,1405352470,7990,7970,7990,7960,1205
20230921,120300,1395739100,7970,7980,7980,7950,135
20230921,120200,1394664100,7960,7990,7990,7960,1419
20230921,120100,1383360420,8010,7970,8010,7970,301
20230921,120000,1380961290,7990,7990,7990,7990,127
20230921,115900,1379946560,7990,7990,7990,7990,10
20230921,115800,1379866660,7990,8000,8010,7970,537
20230921,115700,1375573760,8000,7980,8000,7980,587
20230921,115600,1370877880,8000,7990,8000,7970,146
20230921,115500,1369711000,8000,7990,8000,7970,17
20230921,115400,1369575440,8000,7980,8000,7950,2398
20230921,115300,1350477710,8000,8000,8000,7960,2302
20230921,115200,1332097680,8000,7990,8000,7990,68
20230921,115100,1331554350,7990,7990,7990,7950,3172
20230921,115000,1306278110,8000,7990,8000,7990,23
20230921,114900,1306094320,7990,8010,8030,7990,170
20230921,114800,1304734040,8030,8020,8030,8000,127
20230921,114700,1303717990,8030,8010,8030,7990,210
20230921,114600,1302039320,8030,8010,8030,8010,20
20230921,114500,1301879080,8010,8000,8010,8000,385
20230921,114400,1298795240,8000,8000,8010,8000,113
20230921,114300,1297891210,8000,7990,8000,7980,342
20230921,114200,1295158630,7990,8000,8000,7990,611
20230921,114100,1290274730,8000,7980,8000,7980,360
20230921,114000,1287397910,7980,8030,8030,7980,3869
20230921,113900,1256461320,8030,8000,8030,8000,481
20230921,113800,1252613290,8030,8000,8030,8000,640
20230921,113700,1247493260,8030,8030,8030,8010,66
20230921,113600,1246964560,8000,8010,8030,8000,825
20230921,113500,1240363750,8010,8010,8010,8000,1940
20230921,113400,1224834670,8020,8020,8030,8010,106
20230921,113300,1223985210,8030,8010,8030,8010,1341
20230921,113200,1213243530,8020,8010,8020,8010,71
20230921,113100,1212674810,8020,8040,8070,8020,1929
20230921,113000,1197192990,8090,8090,8090,8090,0
20230921,112900,1197192990,8090,8070,8090,8070,119
20230921,112800,1196232640,8100,8070,8100,8070,245
20230921,112700,1194255460,8070,8040,8070,8040,1330
20230921,112600,1183545970,8040,8030,8040,8030,431
20230921,112500,1180085020,8030,8030,8040,8030,70
20230921,112400,1179522530,8030,8020,8040,8020,65
20230921,112300,1179000700,8040,8040,8040,8020,312
20230921,112200,1176497740,8040,8030,8040,8030,122
20230921,112100,1175518030,8040,8050,8050,8030,389
20230921,112000,1172391500,8070,8070,8070,8050,2704
20230921,111900,1150619200,8080,8090,8100,8080,365
20230921,111800,1147667090,8080,8080,8080,8080,38
20230921,111700,1147360050,8090,8090,8090,8090,10
20230921,111600,1147279150,8090,8080,8090,8070,849
20230921,111500,1140420160,8090,8090,8090,8090,1
20230921,111400,1140412070,8090,8090,8090,8090,500
20230921,111300,1136367070,8090,8090,8090,8090,0
20230921,111200,1136367070,8090,8090,8090,8090,0
20230921,111100,1136367070,8090,8090,8090,8080,159
20230921,111000,1135080820,8090,8080,8090,8080,182
20230921,110900,1133610250,8090,8080,8090,8080,438
20230921,110800,1130069330,8090,8090,8090,8080,193
20230921,110700,1128508440,8090,8070,8090,8070,684
20230921,110600,1122976990,8070,8080,8090,8070,502
20230921,110500,1118922800,8090,8080,8090,8070,321
20230921,110400,1116326690,8090,8080,8090,8080,21
20230921,110300,1116157000,8070,8070,8070,8070,10
20230921,110200,1116076300,8080,8070,8080,8070,163
20230921,110100,1114760880,8090,8070,8090,8070,225
20230921,110000,1112943430,8100,8090,8100,8090,201
20230921,105900,1111316330,8090,8050,8090,8050,276
20230921,105800,1109092450,8090,8060,8090,8060,465
20230921,105700,1105342330,8060,8070,8070,8050,379
20230921,105600,1102288220,8090,8090,8090,8090,1
20230921,105500,1102280130,8110,8080,8110,8050,1972
20230921,105400,1086382030,8110,8110,8110,8110,0
20230921,105300,1086382030,8110,8110,8110,8070,99
20230921,105200,1085582480,8090,8120,8140,8090,6
20230921,105100,1085533770,8080,8110,8110,8080,456
20230921,105000,1081846550,8100,8100,8100,8100,0
20230921,104900,1081846550,8100,8100,8100,8100,0
20230921,104800,1081846550,8100,8140,8140,8100,333
20230921,104700,1079136010,8140,8140,8140,8140,2
20230921,104600,1079119730,8110,8110,8140,8100,1805
20230921,104500,1064496140,8150,8150,8150,8150,0
20230921,104400,1064496140,8150,8150,8150,8100,442
20230921,104300,1060914480,8150,8130,8150,8110,847
20230921,104200,1054018380,8150,8130,8150,8130,24
20230921,104100,1053823030,8150,8150,8150,8100,2852
20230921,104000,1030710450,8130,8130,8150,8130,511
20230921,103900,1026556000,8150,8140,8150,8140,333
20230921,103800,1023845360,8140,8140,8140,8140,56
20230921,103700,1023389520,8140,8140,8140,8140,200
20230921,103600,1021761520,8140,8110,8140,8100,113
20230921,103500,1020843340,8140,8130,8140,8130,1137
20230921,103400,1011591160,8140,8100,8140,8100,21
20230921,103300,1011421020,8140,8100,8140,8100,1588
20230921,103200,998558140,8140,8130,8140,8100,300
20230921,103100,996127680,8140,8140,8140,8110,174
20230921,103000,994713730,8140,8140,8140,8140,1
20230921,102900,994705590,8140,8100,8140,8100,362
20230921,102800,991765490,8130,8110,8130,8100,211
20230921,102700,990053400,8130,8130,8130,8110,84
20230921,102600,989370540,8130,8120,8130,8110,703
20230921,102500,983667090,8120,8090,8130,8080,2635
20230921,102400,962374580,8130,8130,8130,8090,896
20230921,102300,955125390,8130,8090,8130,8090,237
20230921,102200,953207800,8090,8130,8130,8090,1441
20230921,102100,941532890,8130,8130,8130,8120,7
20230921,102000,941476030,8130,8100,8130,8100,704
20230921,101900,935767930,8100,8110,8110,8090,493
20230921,101800,931772490,8110,8120,8140,8100,402
20230921,101700,928510770,8140,8140,8140,8110,166
20230921,101600,927164450,8120,8140,8150,8120,972
20230921,101500,919256960,8150,8150,8150,8140,128
20230921,101400,918213830,8160,8180,8180,8160,518
20230921,101300,913981920,8170,8180,8180,8170,549
20230921,101200,909495890,8180,8180,8180,8180,132
20230921,101100,908416130,8180,8220,8220,8180,140
20230921,101000,907269790,8220,8220,8220,8190,137
20230921,100900,906144540,8220,8220,8220,8220,3
20230921,100800,906119880,8220,8220,8220,8220,0
20230921,100700,906119880,8220,8210,8220,8190,438
20230921,100600,902528370,8220,8190,8230,8190,10
20230921,100500,902446180,8230,8230,8240,8190,704
20230921,100400,896656760,8230,8180,8230,8180,547
20230921,100300,892172270,8210,8210,8210,8170,1589
20230921,100200,879159310,8210,8230,8230,8210,823
20230921,100100,872394060,8230,8200,8250,8200,286
20230921,100000,870047550,8200,8220,8220,8150,2308
20230921,095900,851123500,8250,8250,8250,8250,0
20230921,095800,851123500,8250,8240,8250,8220,2038
20230921,095700,834350720,8230,8230,8230,8220,329
20230921,095600,831643470,8230,8230,8230,8230,25
20230921,095500,831437720,8230,8280,8280,8230,957
20230921,095400,823556150,8280,8260,8280,8250,1313
20230921,095300,812723560,8290,8280,8290,8280,2
20230921,095200,812706990,8220,8210,8270,8210,2871
20230921,095100,789031190,8240,8270,8270,8210,1462
20230921,095000,776995210,8270,8270,8270,8240,306
20230921,094900,774472970,8250,8290,8290,8250,1674
20230921,094800,760630820,8300,8310,8310,8300,88
20230921,094700,759900390,8310,8310,8320,8300,253
20230921,094600,757799630,8320,8310,8330,8290,222
20230921,094500,755957100,8320,8330,8340,8290,2151
20230921,094400,738091350,8330,8330,8360,8320,220
20230921,094300,736256590,8320,8310,8330,8300,1034
20230921,094200,727668870,8300,8360,8370,8300,3900
20230921,094100,695226250,8390,8390,8390,8390,0
20230921,094000,695226250,8390,8370,8410,8350,502
20230921,093900,691030130,8380,8420,8420,8370,811
20230921,093800,684219350,8420,8380,8420,8380,290
20230921,093700,681783150,8380,8330,8380,8330,295
20230921,093600,679325550,8340,8360,8390,8310,6258
20230921,093500,627268980,8390,8380,8410,8360,2152
20230921,093400,609262730,8430,8450,8450,8380,884
20230921,093300,601825950,8420,8410,8460,8380,2304
20230921,093200,582418140,8390,8420,8420,8380,299
20230921,093100,579909320,8390,8420,8440,8390,534
20230921,093000,575425710,8450,8440,8460,8420,519
20230921,092900,571046950,8460,8440,8460,8440,459
20230921,092800,567166410,8450,8410,8450,8400,159
20230921,092700,565828170,8390,8410,8410,8390,1500
20230921,092600,553228910,8410,8440,8440,8410,1369
20230921,092500,541696590,8460,8440,8470,8440,638
20230921,092400,536303000,8470,8400,8470,8400,1053
20230921,092300,527409490,8400,8360,8400,8360,788
20230921,092200,520805190,8350,8400,8400,8350,3096
20230921,092100,494892120,8400,8420,8460,8400,1367
20230921,092000,483400660,8420,8460,8460,8420,4181
20230921,091900,448105930,8460,8430,8470,8430,2537
20230921,091800,426668830,8430,8430,8440,8420,358
20230921,091700,423653210,8420,8440,8440,8390,332
20230921,091600,420858900,8440,8390,8480,8390,653
20230921,091500,415363280,8420,8360,8520,8360,893
20230921,091400,407835110,8360,8460,8460,8330,2006
20230921,091300,391015120,8460,8410,8480,8400,3868
20230921,091200,358334570,8400,8370,8410,8330,1844
20230921,091100,342902510,8360,8300,8390,8300,3203
20230921,091000,316140080,8300,8260,8320,8260,1503
20230921,090900,303705600,8260,8340,8350,8260,3819
20230921,090800,271970300,8340,8390,8430,8340,2792
20230921,090700,248564600,8370,8180,8410,8180,3096
20230921,090600,222936670,8190,8130,8190,8110,1398
20230921,090500,211534780,8140,8040,8140,8000,7463
20230921,090400,151606930,8090,8070,8090,8070,449
20230921,090300,147977890,8080,8090,8090,8010,1872
20230921,090200,132935270,8020,8060,8120,7990,10832
20230921,090100,46077700,8070,8150,8150,8070,2672
20230921,090000,24417160,8110,8100,8160,8100,1485