KissMeData/099430/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194900,5089618100,7080,7080,7080,7080,11331
20230921,194800,5089618100,7080,7080,7080,7080,0
20230921,194700,5089618100,7080,7080,7080,7080,0
20230921,194600,5089618100,7080,7080,7080,7080,0
20230921,194500,5089618100,7080,7080,7080,7080,0
20230921,194400,5089618100,7080,7080,7080,7080,0
20230921,194300,5089618100,7080,7080,7080,7080,0
20230921,194200,5089618100,7080,7080,7080,7080,0
20230921,194100,5089618100,7080,7080,7080,7080,0
20230921,194000,5089618100,7080,7080,7080,7080,0
20230921,193900,5089618100,7080,7080,7080,7080,0
20230921,193800,5089618100,7080,7080,7080,7080,0
20230921,193700,5089618100,7080,7080,7080,7080,0
20230921,193600,5089618100,7080,7080,7080,7080,0
20230921,193500,5089618100,7080,7080,7080,7080,0
20230921,193400,5089618100,7080,7080,7080,7080,0
20230921,193300,5089618100,7080,7080,7080,7080,0
20230921,193200,5089618100,7080,7080,7080,7080,0
20230921,193100,5089618100,7080,7080,7080,7080,0
20230921,193000,5089618100,7080,7080,7080,7080,0
20230921,192900,5089618100,7080,7080,7080,7080,0
20230921,192800,5089618100,7080,7080,7080,7080,0
20230921,192700,5089618100,7080,7080,7080,7080,0
20230921,192600,5089618100,7080,7080,7080,7080,0
20230921,192500,5089618100,7080,7080,7080,7080,0
20230921,192400,5089618100,7080,7080,7080,7080,0
20230921,192300,5089618100,7080,7080,7080,7080,0
20230921,192200,5089618100,7080,7080,7080,7080,0
20230921,192100,5089618100,7080,7080,7080,7080,0
20230921,192000,5089618100,7080,7080,7080,7080,0
20230921,191900,5089618100,7080,7080,7080,7080,11331
20230921,191800,5089618100,7080,7080,7080,7080,0
20230921,191700,5089618100,7080,7080,7080,7080,0
20230921,191600,5089618100,7080,7080,7080,7080,0
20230921,191500,5089618100,7080,7080,7080,7080,0
20230921,191400,5089618100,7080,7080,7080,7080,0
20230921,191300,5089618100,7080,7080,7080,7080,0
20230921,191200,5089618100,7080,7080,7080,7080,0
20230921,191100,5089618100,7080,7080,7080,7080,0
20230921,191000,5089618100,7080,7080,7080,7080,0
20230921,190900,5089618100,7080,7080,7080,7080,0
20230921,190800,5089618100,7080,7080,7080,7080,0
20230921,190700,5089618100,7080,7080,7080,7080,0
20230921,190600,5089618100,7080,7080,7080,7080,0
20230921,190500,5089618100,7080,7080,7080,7080,0
20230921,190400,5089618100,7080,7080,7080,7080,0
20230921,190300,5089618100,7080,7080,7080,7080,0
20230921,190200,5089618100,7080,7080,7080,7080,0
20230921,190100,5089618100,7080,7080,7080,7080,0
20230921,190000,5089618100,7080,7080,7080,7080,0
20230921,185900,5089618100,7080,7080,7080,7080,0
20230921,185800,5089618100,7080,7080,7080,7080,0
20230921,185700,5089618100,7080,7080,7080,7080,0
20230921,185600,5089618100,7080,7080,7080,7080,0
20230921,185500,5089618100,7080,7080,7080,7080,0
20230921,185400,5089618100,7080,7080,7080,7080,0
20230921,185300,5089618100,7080,7080,7080,7080,0
20230921,185200,5089618100,7080,7080,7080,7080,0
20230921,185100,5089618100,7080,7080,7080,7080,0
20230921,185000,5089618100,7080,7080,7080,7080,0
20230921,184900,5089618100,7080,7080,7080,7080,11331
20230921,184800,5089618100,7080,7080,7080,7080,0
20230921,184700,5089618100,7080,7080,7080,7080,0
20230921,184600,5089618100,7080,7080,7080,7080,0
20230921,184500,5089618100,7080,7080,7080,7080,0
20230921,184400,5089618100,7080,7080,7080,7080,0
20230921,184300,5089618100,7080,7080,7080,7080,0
20230921,184200,5089618100,7080,7080,7080,7080,0
20230921,184100,5089618100,7080,7080,7080,7080,0
20230921,184000,5089618100,7080,7080,7080,7080,0
20230921,183900,5089618100,7080,7080,7080,7080,0
20230921,183800,5089618100,7080,7080,7080,7080,0
20230921,183700,5089618100,7080,7080,7080,7080,0
20230921,183600,5089618100,7080,7080,7080,7080,0
20230921,183500,5089618100,7080,7080,7080,7080,0
20230921,183400,5089618100,7080,7080,7080,7080,0
20230921,183300,5089618100,7080,7080,7080,7080,0
20230921,183200,5089618100,7080,7080,7080,7080,0
20230921,183100,5089618100,7080,7080,7080,7080,0
20230921,183000,5089618100,7080,7080,7080,7080,0
20230921,182900,5089618100,7080,7080,7080,7080,0
20230921,182800,5089618100,7080,7080,7080,7080,0
20230921,182700,5089618100,7080,7080,7080,7080,0
20230921,182600,5089618100,7080,7080,7080,7080,0
20230921,182500,5089618100,7080,7080,7080,7080,0
20230921,182400,5089618100,7080,7080,7080,7080,0
20230921,182300,5089618100,7080,7080,7080,7080,0
20230921,182200,5089618100,7080,7080,7080,7080,0
20230921,182100,5089618100,7080,7080,7080,7080,0
20230921,182000,5089618100,7080,7080,7080,7080,0
20230921,181900,5089618100,7080,7080,7080,7080,11331
20230921,181800,5089618100,7080,7080,7080,7080,0
20230921,181700,5089618100,7080,7080,7080,7080,0
20230921,181600,5089618100,7080,7080,7080,7080,0
20230921,181500,5089618100,7080,7080,7080,7080,0
20230921,181400,5089618100,7080,7080,7080,7080,0
20230921,181300,5089618100,7080,7080,7080,7080,0
20230921,181200,5089618100,7080,7080,7080,7080,0
20230921,181100,5089618100,7080,7080,7080,7080,0
20230921,181000,5089618100,7080,7080,7080,7080,0
20230921,180900,5089618100,7080,7080,7080,7080,0
20230921,180800,5089618100,7080,7080,7080,7080,0
20230921,180700,5089618100,7080,7080,7080,7080,0
20230921,180600,5089618100,7080,7080,7080,7080,0
20230921,180500,5089618100,7080,7080,7080,7080,0
20230921,180400,5089618100,7080,7080,7080,7080,0
20230921,180300,5089618100,7080,7080,7080,7080,0
20230921,180200,5089618100,7080,7080,7080,7080,0
20230921,180100,5089618100,7080,7080,7080,7080,0
20230921,180000,5089618100,7080,7080,7080,7080,0
20230921,175900,5089618100,7080,7080,7080,7080,0
20230921,175800,5089618100,7080,7080,7080,7080,0
20230921,175700,5089618100,7080,7080,7080,7080,0
20230921,175600,5089618100,7080,7080,7080,7080,0
20230921,175500,5089618100,7080,7080,7080,7080,0
20230921,175400,5089618100,7080,7080,7080,7080,0
20230921,175300,5089618100,7080,7080,7080,7080,0
20230921,175200,5089618100,7080,7080,7080,7080,0
20230921,175100,5089618100,7080,7080,7080,7080,0
20230921,175000,5089618100,7080,7080,7080,7080,0
20230921,174900,5089618100,7080,7080,7080,7080,11331
20230921,174800,5089618100,7080,7080,7080,7080,0
20230921,174700,5089618100,7080,7080,7080,7080,0
20230921,174600,5089618100,7080,7080,7080,7080,0
20230921,174500,5089618100,7080,7080,7080,7080,0
20230921,174400,5089618100,7080,7080,7080,7080,0
20230921,174300,5089618100,7080,7080,7080,7080,0
20230921,174200,5089618100,7080,7080,7080,7080,0
20230921,174100,5089618100,7080,7080,7080,7080,0
20230921,174000,5089618100,7080,7080,7080,7080,0
20230921,173900,5089618100,7080,7080,7080,7080,0
20230921,173800,5089618100,7080,7080,7080,7080,0
20230921,173700,5089618100,7080,7080,7080,7080,0
20230921,173600,5089618100,7080,7080,7080,7080,0
20230921,173500,5089618100,7080,7080,7080,7080,0
20230921,173400,5089618100,7080,7080,7080,7080,0
20230921,173300,5089618100,7080,7080,7080,7080,0
20230921,173200,5089618100,7080,7080,7080,7080,0
20230921,173100,5089618100,7080,7080,7080,7080,0
20230921,173000,5089618100,7080,7080,7080,7080,0
20230921,172900,5089618100,7080,7080,7080,7080,0
20230921,172800,5089618100,7080,7080,7080,7080,0
20230921,172700,5089618100,7080,7080,7080,7080,0
20230921,172600,5089618100,7080,7080,7080,7080,0
20230921,172500,5089618100,7080,7080,7080,7080,0
20230921,172400,5089618100,7080,7080,7080,7080,0
20230921,172300,5089618100,7080,7080,7080,7080,0
20230921,172200,5089618100,7080,7080,7080,7080,0
20230921,172100,5089618100,7080,7080,7080,7080,0
20230921,172000,5089618100,7080,7080,7080,7080,0
20230921,171900,5089618100,7080,7080,7080,7080,11331
20230921,171800,5089618100,7080,7080,7080,7080,0
20230921,171700,5089618100,7080,7080,7080,7080,0
20230921,171600,5089618100,7080,7080,7080,7080,0
20230921,171500,5089618100,7080,7080,7080,7080,0
20230921,171400,5089618100,7080,7080,7080,7080,0
20230921,171300,5089618100,7080,7080,7080,7080,0
20230921,171200,5089618100,7080,7080,7080,7080,0
20230921,171100,5089618100,7080,7080,7080,7080,0
20230921,171000,5089618100,7080,7080,7080,7080,0
20230921,170900,5089618100,7080,7080,7080,7080,0
20230921,170800,5089618100,7080,7080,7080,7080,0
20230921,170700,5089618100,7080,7080,7080,7080,0
20230921,170600,5089618100,7080,7080,7080,7080,0
20230921,170500,5089618100,7080,7080,7080,7080,0
20230921,170400,5089618100,7080,7080,7080,7080,0
20230921,170300,5089618100,7080,7080,7080,7080,0
20230921,170200,5089618100,7080,7080,7080,7080,0
20230921,170100,5089618100,7080,7080,7080,7080,0
20230921,170000,5089618100,7080,7080,7080,7080,0
20230921,165900,5089618100,7080,7080,7080,7080,0
20230921,165800,5089618100,7080,7080,7080,7080,0
20230921,165700,5089618100,7080,7080,7080,7080,0
20230921,165600,5089618100,7080,7080,7080,7080,0
20230921,165500,5089618100,7080,7080,7080,7080,0
20230921,165400,5089618100,7080,7080,7080,7080,0
20230921,165300,5089618100,7080,7080,7080,7080,0
20230921,165200,5089618100,7080,7080,7080,7080,0
20230921,165100,5089618100,7080,7080,7080,7080,0
20230921,165000,5089618100,7080,7080,7080,7080,0
20230921,164900,5089618100,7080,7080,7080,7080,11331
20230921,164800,5089618100,7080,7080,7080,7080,0
20230921,164700,5089618100,7080,7080,7080,7080,0
20230921,164600,5089618100,7080,7080,7080,7080,0
20230921,164500,5089618100,7080,7080,7080,7080,0
20230921,164400,5089618100,7080,7080,7080,7080,0
20230921,164300,5089618100,7080,7080,7080,7080,0
20230921,164200,5089618100,7080,7080,7080,7080,0
20230921,164100,5089618100,7080,7080,7080,7080,0
20230921,164000,5089618100,7080,7080,7080,7080,0
20230921,163900,5089618100,7080,7080,7080,7080,0
20230921,163800,5089618100,7080,7080,7080,7080,0
20230921,163700,5089618100,7080,7080,7080,7080,0
20230921,163600,5089618100,7080,7080,7080,7080,0
20230921,163500,5089618100,7080,7080,7080,7080,0
20230921,163400,5089618100,7080,7080,7080,7080,0
20230921,163300,5089618100,7080,7080,7080,7080,0
20230921,163200,5089618100,7080,7080,7080,7080,0
20230921,163100,5089618100,7080,7080,7080,7080,0
20230921,163000,5089618100,7080,7080,7080,7080,0
20230921,162900,5089618100,7080,7080,7080,7080,0
20230921,162800,5089618100,7080,7080,7080,7080,0
20230921,162700,5089618100,7080,7080,7080,7080,0
20230921,162600,5089618100,7080,7080,7080,7080,0
20230921,162500,5089618100,7080,7080,7080,7080,0
20230921,162400,5089618100,7080,7080,7080,7080,0
20230921,162300,5089618100,7080,7080,7080,7080,0
20230921,162200,5089618100,7080,7080,7080,7080,0
20230921,162100,5089618100,7080,7080,7080,7080,0
20230921,162000,5089618100,7080,7080,7080,7080,0
20230921,161900,5089618100,7080,7080,7080,7080,11331
20230921,161800,5089618100,7080,7080,7080,7080,0
20230921,161700,5089618100,7080,7080,7080,7080,0
20230921,161600,5089618100,7080,7080,7080,7080,0
20230921,161500,5089618100,7080,7080,7080,7080,0
20230921,161400,5089618100,7080,7080,7080,7080,0
20230921,161300,5089618100,7080,7080,7080,7080,0
20230921,161200,5089618100,7080,7080,7080,7080,0
20230921,161100,5089618100,7080,7080,7080,7080,0
20230921,161000,5089618100,7080,7080,7080,7080,0
20230921,160900,5089618100,7080,7080,7080,7080,0
20230921,160800,5089618100,7080,7080,7080,7080,0
20230921,160700,5089618100,7080,7080,7080,7080,0
20230921,160600,5089618100,7080,7080,7080,7080,0
20230921,160500,5089618100,7080,7080,7080,7080,0
20230921,160400,5089618100,7080,7080,7080,7080,0
20230921,160300,5089618100,7080,7080,7080,7080,0
20230921,160200,5089618100,7080,7080,7080,7080,0
20230921,160100,5089618100,7080,7080,7080,7080,0
20230921,160000,5089618100,7080,7080,7080,7080,0
20230921,155900,5089618100,7080,7080,7080,7080,0
20230921,155800,5089618100,7080,7080,7080,7080,0
20230921,155700,5089618100,7080,7080,7080,7080,0
20230921,155600,5089618100,7080,7080,7080,7080,0
20230921,155500,5089618100,7080,7080,7080,7080,0
20230921,155400,5089618100,7080,7080,7080,7080,0
20230921,155300,5089618100,7080,7080,7080,7080,0
20230921,155200,5089618100,7080,7080,7080,7080,0
20230921,155100,5089618100,7080,7080,7080,7080,0
20230921,155000,5089618100,7080,7080,7080,7080,0
20230921,154900,5089618100,7080,7080,7080,7080,11331
20230921,154800,5089618100,7080,7080,7080,7080,0
20230921,154700,5089618100,7080,7080,7080,7080,0
20230921,154600,5089618100,7080,7080,7080,7080,0
20230921,154500,5089618100,7080,7080,7080,7080,0
20230921,154400,5089618100,7080,7080,7080,7080,0
20230921,154300,5089618100,7080,7080,7080,7080,0
20230921,154200,5089618100,7080,7080,7080,7080,0
20230921,154100,5089618100,7080,7080,7080,7080,0
20230921,154000,5089618100,7080,7080,7080,7080,0
20230921,153900,5089618100,7080,7080,7080,7080,0
20230921,153800,5089618100,7080,7080,7080,7080,0
20230921,153700,5089618100,7080,7080,7080,7080,0
20230921,153600,5089618100,7080,7080,7080,7080,0
20230921,153500,5089618100,7080,7080,7080,7080,0
20230921,153400,5089618100,7080,7080,7080,7080,0
20230921,153300,5089618100,7080,7080,7080,7080,0
20230921,153200,5089618100,7080,7080,7080,7080,0
20230921,153100,5089618100,7080,7080,7080,7080,0
20230921,153000,5089618100,7080,7080,7080,7080,11331
20230921,152900,5009394620,7100,7100,7100,7100,0
20230921,152800,5009394620,7100,7100,7100,7100,0
20230921,152700,5009394620,7100,7100,7100,7100,0
20230921,152600,5009394620,7100,7100,7100,7100,0
20230921,152500,5009394620,7100,7100,7100,7100,0
20230921,152400,5009394620,7100,7100,7100,7100,0
20230921,152300,5009394620,7100,7100,7100,7100,0
20230921,152200,5009394620,7100,7100,7100,7100,0
20230921,152100,5009394620,7100,7100,7100,7100,0
20230921,152000,5009394620,7100,7100,7100,7100,0
20230921,151900,5009394620,7100,7100,7110,7100,772
20230921,151800,5003913410,7100,7100,7110,7100,3231
20230921,151700,4980973300,7100,7090,7100,7090,897
20230921,151600,4974612400,7090,7100,7100,7090,1043
20230921,151500,4967217120,7100,7090,7100,7090,1118
20230921,151400,4959289320,7090,7080,7090,7080,1606
20230921,151300,4947906530,7080,7080,7080,7080,430
20230921,151200,4944862130,7090,7090,7090,7090,3
20230921,151100,4944840860,7090,7080,7090,7070,744
20230921,151000,4939567070,7070,7090,7090,7070,3505
20230921,150900,4914759660,7090,7090,7100,7070,5431
20230921,150800,4876350900,7070,7070,7080,7070,1843
20230921,150700,4863314140,7070,7070,7070,7070,302
20230921,150600,4861179000,7070,7070,7070,7070,120
20230921,150500,4860330600,7070,7080,7080,7070,1697
20230921,150400,4848332260,7080,7070,7080,7070,708
20230921,150300,4843323880,7070,7070,7070,7070,101
20230921,150200,4842609810,7060,7060,7090,7060,3123
20230921,150100,4820558170,7100,7090,7100,7050,11400
20230921,150000,4740048950,7100,7100,7100,7100,20
20230921,145900,4739906950,7100,7100,7100,7090,30
20230921,145800,4739693970,7100,7090,7100,7080,1249
20230921,145700,4730842800,7090,7100,7100,7090,831
20230921,145600,4724942750,7100,7110,7110,7100,7214
20230921,145500,4673722860,7100,7100,7110,7100,713
20230921,145400,4668658510,7110,7100,7110,7100,81
20230921,145300,4668082950,7110,7110,7110,7110,1087
20230921,145200,4660354380,7100,7090,7100,7090,1554
20230921,145100,4649321480,7090,7080,7090,7080,2024
20230921,145000,4634974310,7080,7090,7090,7080,306
20230921,144900,4632806910,7090,7080,7090,7080,226
20230921,144800,4631205670,7080,7080,7080,7080,297
20230921,144700,4629102910,7080,7070,7090,7070,13
20230921,144600,4629010970,7090,7070,7090,7070,1067
20230921,144500,4621467240,7070,7070,7070,7060,11406
20230921,144400,4540871920,7090,7090,7100,7070,6651
20230921,144300,4493814610,7080,7080,7080,7080,1214
20230921,144200,4485219490,7080,7080,7080,7080,52
20230921,144100,4484851330,7090,7080,7090,7070,3462
20230921,144000,4460324620,7070,7080,7080,7070,550
20230921,143900,4456435120,7080,7080,7090,7080,148
20230921,143800,4455387180,7090,7080,7090,7080,644
20230921,143700,4450822240,7080,7070,7080,7070,1708
20230921,143600,4438746650,7060,7080,7080,7060,406
20230921,143500,4435878590,7070,7050,7080,7050,876
20230921,143400,4429697590,7050,7070,7070,7050,701
20230921,143300,4424750420,7070,7070,7070,7050,4228
20230921,143200,4394871240,7070,7070,7070,7070,91
20230921,143100,4394227870,7070,7070,7070,7070,153
20230921,143000,4393146160,7070,7070,7070,7070,1901
20230921,142900,4379706090,7070,7080,7080,7070,156
20230921,142800,4378602860,7070,7080,7080,7070,408
20230921,142700,4375718280,7080,7080,7080,7070,156
20230921,142600,4374613940,7080,7090,7090,7070,404
20230921,142500,4371753880,7090,7090,7090,7090,3
20230921,142400,4371732610,7090,7090,7090,7090,310
20230921,142300,4369534710,7070,7070,7070,7070,20
20230921,142200,4369393310,7070,7070,7070,7070,0
20230921,142100,4369393310,7070,7090,7090,7070,943
20230921,142000,4362725920,7050,7050,7050,7050,100
20230921,141900,4362020920,7040,7080,7080,7040,25882
20230921,141800,4179403180,7080,7090,7090,7080,104
20230921,141700,4178666660,7090,7090,7090,7080,860
20230921,141600,4172569470,7090,7090,7090,7090,404
20230921,141500,4169705110,7090,7100,7100,7090,57
20230921,141400,4169300950,7090,7090,7090,7090,476
20230921,141300,4165926110,7090,7090,7090,7090,1006
20230921,141200,4158793570,7080,7090,7090,7080,186
20230921,141100,4157476190,7080,7090,7090,7080,557
20230921,141000,4153529190,7100,7090,7100,7090,119
20230921,140900,4152685410,7090,7090,7090,7090,14
20230921,140800,4152586150,7090,7090,7090,7090,365
20230921,140700,4149998300,7090,7090,7090,7090,22
20230921,140600,4149842320,7100,7100,7100,7100,0
20230921,140500,4149842320,7100,7100,7100,7100,1
20230921,140400,4149835220,7100,7100,7100,7100,100
20230921,140300,4149125220,7100,7090,7100,7090,803
20230921,140200,4143431920,7100,7090,7100,7090,6
20230921,140100,4143389360,7090,7090,7090,7090,100
20230921,140000,4142680360,7100,7100,7100,7090,152
20230921,135900,4141601560,7100,7110,7110,7100,81
20230921,135800,4141026180,7070,7070,7070,7070,0
20230921,135700,4141026180,7070,7100,7100,7070,7413
20230921,135600,4088507760,7100,7100,7100,7100,687
20230921,135500,4083630060,7100,7100,7100,7100,863
20230921,135400,4077502760,7090,7100,7110,7090,607
20230921,135300,4073193080,7100,7100,7100,7100,573
20230921,135200,4069124780,7100,7090,7100,7090,849
20230921,135100,4063097980,7090,7100,7100,7090,1028
20230921,135000,4055809180,7110,7110,7110,7110,0
20230921,134900,4055809180,7110,7110,7110,7110,10
20230921,134800,4055738080,7090,7090,7090,7090,0
20230921,134700,4055738080,7090,7100,7100,7090,762
20230921,134600,4050334700,7110,7110,7110,7110,0
20230921,134500,4050334700,7110,7110,7110,7110,380
20230921,134400,4047632900,7100,7100,7100,7100,159
20230921,134300,4046504000,7100,7100,7100,7100,1426
20230921,134200,4036379400,7110,7110,7110,7110,5
20230921,134100,4036343850,7110,7110,7110,7110,267
20230921,134000,4034445480,7100,7100,7100,7100,2
20230921,133900,4034431280,7100,7100,7100,7100,113
20230921,133800,4033628980,7100,7100,7100,7100,467
20230921,133700,4030313280,7100,7100,7100,7100,1
20230921,133600,4030306180,7100,7100,7100,7090,707
20230921,133500,4025287700,7100,7100,7100,7100,0
20230921,133400,4025287700,7100,7100,7100,7100,4
20230921,133300,4025259300,7100,7090,7100,7090,606
20230921,133200,4020961700,7100,7090,7100,7090,442
20230921,133100,4017823610,7090,7090,7090,7090,2
20230921,133000,4017809430,7090,7100,7110,7090,946
20230921,132900,4011085840,7100,7100,7100,7100,150
20230921,132800,4010020840,7100,7100,7100,7100,1494
20230921,132700,3999413440,7100,7100,7100,7100,26
20230921,132600,3999228840,7100,7100,7100,7100,74
20230921,132500,3998703440,7100,7100,7100,7100,114
20230921,132400,3997894040,7110,7100,7110,7100,3006
20230921,132300,3976531430,7100,7100,7100,7100,730
20230921,132200,3971348430,7100,7100,7100,7100,328
20230921,132100,3969019630,7100,7100,7100,7100,1342
20230921,132000,3959491430,7100,7100,7100,7100,26
20230921,131900,3959306830,7100,7090,7100,7090,280
20230921,131800,3957321300,7090,7090,7090,7090,155
20230921,131700,3956222350,7090,7100,7100,7090,63
20230921,131600,3955775100,7090,7060,7090,7060,23498
20230921,131500,3789806500,7050,7080,7080,7050,5000
20230921,131400,3754472110,7080,7080,7080,7080,501
20230921,131300,3750925030,7080,7080,7080,7080,0
20230921,131200,3750925030,7080,7080,7080,7080,1003
20230921,131100,3743823790,7080,7080,7080,7080,176
20230921,131000,3742577710,7070,7070,7070,7070,747
20230921,130900,3737296420,7060,7060,7060,7060,14
20230921,130800,3737197580,7060,7050,7060,7040,1160
20230921,130700,3729014200,7050,7040,7050,7030,6501
20230921,130600,3683306940,7040,7050,7050,7020,12846
20230921,130500,3592916620,7050,7060,7060,7050,6303
20230921,130400,3548455640,7070,7070,7070,7060,1759
20230921,130300,3536019560,7070,7070,7070,7070,750
20230921,130200,3530717060,7070,7090,7090,7070,3570
20230921,130100,3505422510,7090,7090,7100,7090,410
20230921,130000,3502515510,7090,7100,7110,7090,526
20230921,125900,3498777860,7100,7100,7100,7100,0
20230921,125800,3498777860,7100,7100,7100,7100,200
20230921,125700,3497357860,7100,7100,7100,7100,1413
20230921,125600,3487325560,7100,7100,7100,7100,146
20230921,125500,3486288960,7090,7090,7090,7090,0
20230921,125400,3486288960,7090,7100,7100,7090,525
20230921,125300,3482566570,7100,7110,7110,7100,227
20230921,125200,3480954100,7100,7090,7100,7090,1021
20230921,125100,3473705100,7080,7070,7080,7070,1439
20230921,125000,3463528400,7090,7090,7090,7090,0
20230921,124900,3463528400,7090,7070,7090,7070,5543
20230921,124800,3424273720,7070,7070,7090,7070,762
20230921,124700,3418884380,7070,7070,7070,7070,1123
20230921,124600,3410944770,7070,7080,7080,7070,574
20230921,124500,3406885440,7080,7080,7090,7080,112
20230921,124400,3406091480,7080,7080,7090,7080,195
20230921,124300,3404709130,7090,7090,7090,7090,4
20230921,124200,3404680770,7070,7090,7090,7070,463
20230921,124100,3401403660,7090,7070,7090,7070,70
20230921,124000,3400908740,7070,7070,7070,7070,430
20230921,123900,3397868640,7070,7070,7070,7060,329
20230921,123800,3395544310,7070,7060,7070,7060,1098
20230921,123700,3387791650,7060,7070,7080,7060,1246
20230921,123600,3378988880,7070,7080,7080,7070,950
20230921,123500,3372271670,7080,7080,7080,7080,982
20230921,123400,3365319110,7090,7080,7090,7070,817
20230921,123300,3359534720,7070,7080,7080,7060,173
20230921,123200,3358312260,7080,7050,7080,7050,72
20230921,123100,3357804200,7050,7070,7070,7040,21017
20230921,123000,3209597300,7060,7070,7080,7060,4648
20230921,122900,3176736030,7080,7100,7100,7070,2349
20230921,122800,3160110550,7080,7080,7090,7080,3810
20230921,122700,3133120100,7080,7080,7090,7080,578
20230921,122600,3129027400,7090,7090,7090,7080,670
20230921,122500,3124277890,7090,7100,7100,7090,79
20230921,122400,3123717720,7100,7090,7100,7090,1036
20230921,122300,3116372470,7090,7080,7090,7080,589
20230921,122200,3112197260,7080,7090,7090,7080,23
20230921,122100,3112034390,7090,7090,7090,7090,516
20230921,122000,3108375950,7090,7090,7090,7090,523
20230921,121900,3104667880,7100,7090,7100,7090,9
20230921,121800,3104604030,7100,7100,7100,7100,123
20230921,121700,3103730730,7090,7090,7100,7090,30
20230921,121600,3103518020,7080,7080,7080,7080,0
20230921,121500,3103518020,7080,7090,7090,7080,302
20230921,121400,3101376920,7090,7080,7090,7080,1587
20230921,121300,3090126340,7080,7080,7090,7080,3143
20230921,121200,3067873860,7090,7080,7090,7080,481
20230921,121100,3064464310,7080,7100,7100,7080,2478
20230921,121000,3046895170,7100,7100,7100,7090,455
20230921,120900,3043664690,7100,7090,7100,7090,5263
20230921,120800,3006337170,7080,7080,7080,7080,47
20230921,120700,3006004410,7090,7090,7090,7080,3636
20230921,120600,2980247300,7090,7100,7100,7090,2900
20230921,120500,2959683210,7100,7100,7100,7100,378
20230921,120400,2956999410,7110,7110,7110,7110,110
20230921,120300,2956217310,7120,7120,7120,7120,15
20230921,120200,2956110510,7100,7090,7130,7090,1414
20230921,120100,2946080010,7080,7090,7090,7070,14680
20230921,120000,2842139590,7090,7090,7090,7090,100
20230921,115900,2841430590,7090,7100,7100,7090,6641
20230921,115800,2794309740,7100,7100,7130,7100,876
20230921,115700,2788089660,7100,7120,7120,7100,320
20230921,115600,2785816820,7150,7110,7150,7110,181
20230921,115500,2784525790,7090,7100,7100,7090,7601
20230921,115400,2730614270,7140,7100,7140,7100,43
20230921,115300,2730308870,7100,7090,7110,7090,1046
20230921,115200,2722882480,7090,7100,7110,7090,15237
20230921,115100,2614707740,7110,7120,7120,7110,3450
20230921,115000,2590166940,7130,7120,7150,7120,5281
20230921,114900,2552565910,7120,7120,7130,7120,1549
20230921,114800,2541537010,7120,7130,7130,7120,202
20230921,114700,2540098750,7170,7120,7170,7120,3399
20230921,114600,2515897620,7120,7120,7120,7120,9271
20230921,114500,2449888100,7120,7150,7170,7120,3229
20230921,114400,2426892030,7140,7160,7160,7130,5705
20230921,114300,2386211230,7140,7150,7160,7140,2575
20230921,114200,2367811310,7160,7160,7160,7160,301
20230921,114100,2365656150,7150,7150,7150,7150,134
20230921,114000,2364698050,7160,7160,7160,7160,112
20230921,113900,2363896130,7180,7160,7180,7160,762
20230921,113800,2358439140,7160,7160,7160,7160,408
20230921,113700,2355517860,7180,7140,7180,7140,400
20230921,113600,2352659690,7140,7150,7150,7140,5219
20230921,113500,2315395820,7150,7170,7170,7150,419
20230921,113400,2312399570,7170,7160,7170,7140,4586
20230921,113300,2279607820,7160,7170,7170,7160,120
20230921,113200,2278748420,7170,7170,7170,7170,33
20230921,113100,2278511810,7170,7170,7170,7170,566
20230921,113000,2274453590,7150,7160,7160,7150,9064
20230921,112900,2209625270,7160,7170,7170,7160,442
20230921,112800,2206456290,7170,7170,7170,7170,0
20230921,112700,2206456290,7170,7170,7170,7170,14
20230921,112600,2206355910,7170,7180,7180,7170,2439
20230921,112500,2188868180,7180,7180,7180,7180,0
20230921,112400,2188868180,7180,7180,7180,7180,0
20230921,112300,2188868180,7180,7200,7200,7180,171
20230921,112200,2187640020,7210,7210,7210,7180,55
20230921,112100,2187244420,7210,7210,7210,7210,0
20230921,112000,2187244420,7210,7200,7210,7200,28
20230921,111900,2187042740,7200,7200,7200,7200,0
20230921,111800,2187042740,7200,7200,7200,7200,60
20230921,111700,2186610740,7200,7190,7200,7190,565
20230921,111600,2182547380,7170,7190,7190,7170,14701
20230921,111500,2077103180,7200,7200,7200,7200,31
20230921,111400,2076879980,7200,7200,7200,7200,484
20230921,111300,2073395180,7200,7200,7200,7200,0
20230921,111200,2073395180,7200,7200,7200,7200,229
20230921,111100,2071746380,7200,7180,7200,7170,847
20230921,111000,2065657830,7200,7170,7200,7170,243
20230921,110900,2063914230,7170,7200,7210,7170,464
20230921,110800,2060573230,7190,7210,7210,7180,340
20230921,110700,2058129310,7210,7210,7210,7210,0
20230921,110600,2058129310,7210,7210,7210,7210,468
20230921,110500,2054755030,7210,7210,7220,7210,356
20230921,110400,2052185390,7210,7200,7230,7200,1595
20230921,110300,2040670680,7200,7190,7200,7190,46
20230921,110200,2040339580,7160,7210,7210,7160,1037
20230921,110100,2032896130,7220,7210,7220,7210,622
20230921,110000,2028411050,7210,7210,7220,7210,67
20230921,105900,2027927520,7220,7200,7220,7200,1207
20230921,105800,2019220560,7200,7220,7220,7200,105
20230921,105700,2018463560,7200,7210,7220,7200,603
20230921,105600,2014116640,7210,7210,7210,7210,6
20230921,105500,2014073380,7210,7210,7210,7200,182
20230921,105400,2012762160,7210,7200,7210,7200,667
20230921,105300,2007955700,7200,7200,7200,7170,1045
20230921,105200,2000450690,7210,7200,7210,7200,507
20230921,105100,1996798870,7200,7200,7200,7200,685
20230921,105000,1991866870,7200,7190,7200,7190,26
20230921,104900,1991679830,7200,7200,7200,7200,482
20230921,104800,1988209430,7210,7210,7210,7210,46
20230921,104700,1987877770,7190,7200,7210,7190,1142
20230921,104600,1979652380,7200,7200,7200,7200,222
20230921,104500,1978053980,7210,7190,7210,7190,4631
20230921,104400,1944734400,7190,7180,7190,7180,672
20230921,104300,1939903950,7170,7170,7170,7170,187
20230921,104200,1938563160,7140,7150,7180,7140,2245
20230921,104100,1922505870,7150,7170,7170,7150,51
20230921,104000,1922140320,7150,7160,7170,7150,958
20230921,103900,1915282160,7160,7150,7160,7150,1556
20230921,103800,1904149730,7160,7160,7160,7160,60
20230921,103700,1903720130,7160,7140,7160,7140,870
20230921,103600,1897499470,7150,7140,7150,7090,44197
20230921,103500,1583154890,7140,7140,7150,7140,2652
20230921,103400,1564216610,7150,7160,7160,7140,1010
20230921,103300,1556994750,7150,7160,7160,7150,353
20230921,103200,1554470770,7150,7140,7150,7140,1181
20230921,103100,1546027120,7140,7170,7170,7140,63
20230921,103000,1545575750,7170,7170,7170,7170,419
20230921,102900,1542571520,7130,7170,7180,7110,29627
20230921,102800,1331360120,7170,7180,7180,7150,10050
20230921,102700,1259474390,7170,7170,7170,7170,666
20230921,102600,1254699170,7170,7150,7170,7150,3347
20230921,102500,1230724780,7170,7150,7170,7150,1554
20230921,102400,1219605100,7150,7150,7170,7150,1236
20230921,102300,1210765890,7170,7170,7170,7160,49
20230921,102200,1210414570,7170,7160,7170,7160,1537
20230921,102100,1199401060,7160,7170,7170,7160,2278
20230921,102000,1183088970,7170,7160,7170,7160,1028
20230921,101900,1175723350,7160,7170,7190,7160,5134
20230921,101800,1138957120,7170,7190,7200,7170,11341
20230921,101700,1057578300,7190,7190,7190,7180,2539
20230921,101600,1039336620,7190,7190,7190,7180,1005
20230921,101500,1032114290,7190,7190,7200,7190,2626
20230921,101400,1013229340,7190,7190,7200,7190,2208
20230921,101300,997342950,7190,7200,7200,7190,4013
20230921,101200,968469010,7200,7220,7220,7200,2978
20230921,101100,947026490,7210,7220,7220,7200,1155
20230921,101000,938698550,7200,7210,7210,7200,376
20230921,100900,935987600,7200,7210,7210,7200,1412
20230921,100800,925817080,7230,7210,7230,7210,856
20230921,100700,919644400,7210,7230,7230,7210,1554
20230921,100600,908439150,7240,7210,7240,7210,531
20230921,100500,904609260,7210,7210,7210,7200,1881
20230921,100400,891057160,7210,7220,7220,7210,246
20230921,100300,889282740,7220,7240,7250,7220,930
20230921,100200,882557640,7230,7230,7230,7230,973
20230921,100100,875522850,7230,7230,7230,7230,59
20230921,100000,875096280,7230,7230,7230,7230,551
20230921,095900,871112550,7220,7230,7230,7220,164
20230921,095800,869928460,7230,7210,7230,7210,827
20230921,095700,863956370,7230,7220,7230,7200,106
20230921,095600,863191540,7220,7200,7220,7200,937
20230921,095500,856435870,7200,7210,7210,7200,985
20230921,095400,849335310,7210,7210,7210,7200,1037
20230921,095300,841863540,7210,7210,7210,7180,8714
20230921,095200,779244000,7210,7210,7210,7200,2481
20230921,095100,761378340,7210,7220,7220,7210,569
20230921,095000,757274090,7220,7210,7230,7200,4700
20230921,094900,723426100,7230,7210,7230,7210,188
20230921,094800,722068460,7200,7220,7220,7190,5330
20230921,094700,683715580,7220,7230,7250,7190,8224
20230921,094600,624445280,7260,7230,7260,7230,282
20230921,094500,622405040,7210,7230,7260,7210,3728
20230921,094400,595490190,7230,7230,7260,7230,1246
20230921,094300,586480230,7230,7260,7260,7230,1754
20230921,094200,573777130,7260,7260,7260,7260,24
20230921,094100,573602890,7260,7260,7260,7260,411
20230921,094000,570619030,7260,7240,7260,7230,291
20230921,093900,568512390,7230,7230,7250,7230,395
20230921,093800,565655640,7250,7250,7250,7250,493
20230921,093700,562081390,7250,7260,7260,7250,71
20230921,093600,561566060,7250,7260,7260,7250,505
20230921,093500,557900760,7260,7230,7260,7230,164
20230921,093400,556713660,7220,7230,7270,7220,8146
20230921,093300,497688430,7230,7230,7230,7220,1376
20230921,093200,487749810,7230,7240,7240,7230,4583
20230921,093100,454587930,7250,7250,7250,7240,874
20230921,093000,448252670,7240,7250,7250,7240,1667
20230921,092900,436177300,7250,7260,7260,7240,1382
20230921,092800,426153530,7250,7250,7260,7250,1012
20230921,092700,418816080,7260,7250,7260,7250,831
20230921,092600,412788070,7260,7250,7260,7240,1534
20230921,092500,401663330,7260,7260,7260,7260,147
20230921,092400,400596110,7250,7260,7260,7250,1000
20230921,092300,393342240,7260,7260,7260,7260,220
20230921,092200,391745040,7260,7270,7270,7260,88
20230921,092100,391106150,7270,7260,7270,7250,1641
20230921,092000,379204580,7260,7270,7270,7260,240
20230921,091900,377462070,7260,7260,7260,7260,946
20230921,091800,370594110,7260,7260,7260,7260,781
20230921,091700,364924050,7260,7280,7280,7260,914
20230921,091600,358287590,7270,7270,7280,7270,372
20230921,091500,355580640,7270,7270,7270,7270,2
20230921,091400,355566100,7280,7280,7280,7280,95
20230921,091300,354874500,7270,7270,7270,7270,1
20230921,091200,354867230,7260,7280,7280,7260,530
20230921,091100,351017110,7280,7280,7280,7280,11
20230921,091000,350937030,7280,7290,7290,7280,362
20230921,090900,348299670,7290,7300,7300,7290,281
20230921,090800,346251130,7300,7280,7300,7280,1490
20230921,090700,335393910,7230,7240,7280,7220,3456
20230921,090600,310374830,7260,7220,7260,7220,2200
20230921,090500,294445250,7220,7210,7230,7210,2761
20230921,090400,274494100,7230,7220,7230,7210,4192
20230921,090300,244259020,7230,7250,7250,7210,7093
20230921,090200,192991230,7250,7250,7250,7230,1083
20230921,090100,185158480,7230,7210,7230,7200,26
20230921,090000,184970820,7200,7200,7240,7200,24095