KissMeData/041920/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191300,3363952220,6000,6000,6000,6000,7230
20230913,191200,3363952220,6000,6000,6000,6000,0
20230913,191100,3363952220,6000,6000,6000,6000,0
20230913,191000,3363952220,6000,6000,6000,6000,0
20230913,190900,3363952220,6000,6000,6000,6000,0
20230913,190800,3363952220,6000,6000,6000,6000,0
20230913,190700,3363952220,6000,6000,6000,6000,0
20230913,190600,3363952220,6000,6000,6000,6000,0
20230913,190500,3363952220,6000,6000,6000,6000,0
20230913,190400,3363952220,6000,6000,6000,6000,0
20230913,190300,3363952220,6000,6000,6000,6000,0
20230913,190200,3363952220,6000,6000,6000,6000,0
20230913,190100,3363952220,6000,6000,6000,6000,0
20230913,190000,3363952220,6000,6000,6000,6000,0
20230913,185900,3363952220,6000,6000,6000,6000,0
20230913,185800,3363952220,6000,6000,6000,6000,0
20230913,185700,3363952220,6000,6000,6000,6000,0
20230913,185600,3363952220,6000,6000,6000,6000,0
20230913,185500,3363952220,6000,6000,6000,6000,0
20230913,185400,3363952220,6000,6000,6000,6000,0
20230913,185300,3363952220,6000,6000,6000,6000,0
20230913,185200,3363952220,6000,6000,6000,6000,0
20230913,185100,3363952220,6000,6000,6000,6000,0
20230913,185000,3363952220,6000,6000,6000,6000,0
20230913,184900,3363952220,6000,6000,6000,6000,0
20230913,184800,3363952220,6000,6000,6000,6000,0
20230913,184700,3363952220,6000,6000,6000,6000,0
20230913,184600,3363952220,6000,6000,6000,6000,0
20230913,184500,3363952220,6000,6000,6000,6000,0
20230913,184400,3363952220,6000,6000,6000,6000,0
20230913,184300,3363952220,6000,6000,6000,6000,7230
20230913,184200,3363952220,6000,6000,6000,6000,0
20230913,184100,3363952220,6000,6000,6000,6000,0
20230913,184000,3363952220,6000,6000,6000,6000,0
20230913,183900,3363952220,6000,6000,6000,6000,0
20230913,183800,3363952220,6000,6000,6000,6000,0
20230913,183700,3363952220,6000,6000,6000,6000,0
20230913,183600,3363952220,6000,6000,6000,6000,0
20230913,183500,3363952220,6000,6000,6000,6000,0
20230913,183400,3363952220,6000,6000,6000,6000,0
20230913,183300,3363952220,6000,6000,6000,6000,0
20230913,183200,3363952220,6000,6000,6000,6000,0
20230913,183100,3363952220,6000,6000,6000,6000,0
20230913,183000,3363952220,6000,6000,6000,6000,0
20230913,182900,3363952220,6000,6000,6000,6000,0
20230913,182800,3363952220,6000,6000,6000,6000,0
20230913,182700,3363952220,6000,6000,6000,6000,0
20230913,182600,3363952220,6000,6000,6000,6000,0
20230913,182500,3363952220,6000,6000,6000,6000,0
20230913,182400,3363952220,6000,6000,6000,6000,0
20230913,182300,3363952220,6000,6000,6000,6000,0
20230913,182200,3363952220,6000,6000,6000,6000,0
20230913,182100,3363952220,6000,6000,6000,6000,0
20230913,182000,3363952220,6000,6000,6000,6000,0
20230913,181900,3363952220,6000,6000,6000,6000,0
20230913,181800,3363952220,6000,6000,6000,6000,0
20230913,181700,3363952220,6000,6000,6000,6000,0
20230913,181600,3363952220,6000,6000,6000,6000,0
20230913,181500,3363952220,6000,6000,6000,6000,0
20230913,181400,3363952220,6000,6000,6000,6000,0
20230913,181300,3363952220,6000,6000,6000,6000,7230
20230913,181200,3363952220,6000,6000,6000,6000,0
20230913,181100,3363952220,6000,6000,6000,6000,0
20230913,181000,3363952220,6000,6000,6000,6000,0
20230913,180900,3363952220,6000,6000,6000,6000,0
20230913,180800,3363952220,6000,6000,6000,6000,0
20230913,180700,3363952220,6000,6000,6000,6000,0
20230913,180600,3363952220,6000,6000,6000,6000,0
20230913,180500,3363952220,6000,6000,6000,6000,0
20230913,180400,3363952220,6000,6000,6000,6000,0
20230913,180300,3363952220,6000,6000,6000,6000,0
20230913,180200,3363952220,6000,6000,6000,6000,0
20230913,180100,3363952220,6000,6000,6000,6000,0
20230913,180000,3363952220,6000,6000,6000,6000,0
20230913,175900,3363952220,6000,6000,6000,6000,0
20230913,175800,3363952220,6000,6000,6000,6000,0
20230913,175700,3363952220,6000,6000,6000,6000,0
20230913,175600,3363952220,6000,6000,6000,6000,0
20230913,175500,3363952220,6000,6000,6000,6000,0
20230913,175400,3363952220,6000,6000,6000,6000,0
20230913,175300,3363952220,6000,6000,6000,6000,0
20230913,175200,3363952220,6000,6000,6000,6000,0
20230913,175100,3363952220,6000,6000,6000,6000,0
20230913,175000,3363952220,6000,6000,6000,6000,0
20230913,174900,3363952220,6000,6000,6000,6000,0
20230913,174800,3363952220,6000,6000,6000,6000,0
20230913,174700,3363952220,6000,6000,6000,6000,0
20230913,174600,3363952220,6000,6000,6000,6000,0
20230913,174500,3363952220,6000,6000,6000,6000,0
20230913,174400,3363952220,6000,6000,6000,6000,0
20230913,174300,3363952220,6000,6000,6000,6000,7230
20230913,174200,3363952220,6000,6000,6000,6000,0
20230913,174100,3363952220,6000,6000,6000,6000,0
20230913,174000,3363952220,6000,6000,6000,6000,0
20230913,173900,3363952220,6000,6000,6000,6000,0
20230913,173800,3363952220,6000,6000,6000,6000,0
20230913,173700,3363952220,6000,6000,6000,6000,0
20230913,173600,3363952220,6000,6000,6000,6000,0
20230913,173500,3363952220,6000,6000,6000,6000,0
20230913,173400,3363952220,6000,6000,6000,6000,0
20230913,173300,3363952220,6000,6000,6000,6000,0
20230913,173200,3363952220,6000,6000,6000,6000,0
20230913,173100,3363952220,6000,6000,6000,6000,0
20230913,173000,3363952220,6000,6000,6000,6000,0
20230913,172900,3363952220,6000,6000,6000,6000,0
20230913,172800,3363952220,6000,6000,6000,6000,0
20230913,172700,3363952220,6000,6000,6000,6000,0
20230913,172600,3363952220,6000,6000,6000,6000,0
20230913,172500,3363952220,6000,6000,6000,6000,0
20230913,172400,3363952220,6000,6000,6000,6000,0
20230913,172300,3363952220,6000,6000,6000,6000,0
20230913,172200,3363952220,6000,6000,6000,6000,0
20230913,172100,3363952220,6000,6000,6000,6000,0
20230913,172000,3363952220,6000,6000,6000,6000,0
20230913,171900,3363952220,6000,6000,6000,6000,0
20230913,171800,3363952220,6000,6000,6000,6000,0
20230913,171700,3363952220,6000,6000,6000,6000,0
20230913,171600,3363952220,6000,6000,6000,6000,0
20230913,171500,3363952220,6000,6000,6000,6000,0
20230913,171400,3363952220,6000,6000,6000,6000,0
20230913,171300,3363952220,6000,6000,6000,6000,7230
20230913,171200,3363952220,6000,6000,6000,6000,0
20230913,171100,3363952220,6000,6000,6000,6000,0
20230913,171000,3363952220,6000,6000,6000,6000,0
20230913,170900,3363952220,6000,6000,6000,6000,0
20230913,170800,3363952220,6000,6000,6000,6000,0
20230913,170700,3363952220,6000,6000,6000,6000,0
20230913,170600,3363952220,6000,6000,6000,6000,0
20230913,170500,3363952220,6000,6000,6000,6000,0
20230913,170400,3363952220,6000,6000,6000,6000,0
20230913,170300,3363952220,6000,6000,6000,6000,0
20230913,170200,3363952220,6000,6000,6000,6000,0
20230913,170100,3363952220,6000,6000,6000,6000,0
20230913,170000,3363952220,6000,6000,6000,6000,0
20230913,165900,3363952220,6000,6000,6000,6000,0
20230913,165800,3363952220,6000,6000,6000,6000,0
20230913,165700,3363952220,6000,6000,6000,6000,0
20230913,165600,3363952220,6000,6000,6000,6000,0
20230913,165500,3363952220,6000,6000,6000,6000,0
20230913,165400,3363952220,6000,6000,6000,6000,0
20230913,165300,3363952220,6000,6000,6000,6000,0
20230913,165200,3363952220,6000,6000,6000,6000,0
20230913,165100,3363952220,6000,6000,6000,6000,0
20230913,165000,3363952220,6000,6000,6000,6000,0
20230913,164900,3363952220,6000,6000,6000,6000,0
20230913,164800,3363952220,6000,6000,6000,6000,0
20230913,164700,3363952220,6000,6000,6000,6000,0
20230913,164600,3363952220,6000,6000,6000,6000,0
20230913,164500,3363952220,6000,6000,6000,6000,0
20230913,164400,3363952220,6000,6000,6000,6000,0
20230913,164300,3363952220,6000,6000,6000,6000,7230
20230913,164200,3363952220,6000,6000,6000,6000,0
20230913,164100,3363952220,6000,6000,6000,6000,0
20230913,164000,3363952220,6000,6000,6000,6000,0
20230913,163900,3363952220,6000,6000,6000,6000,0
20230913,163800,3363952220,6000,6000,6000,6000,0
20230913,163700,3363952220,6000,6000,6000,6000,0
20230913,163600,3363952220,6000,6000,6000,6000,0
20230913,163500,3363952220,6000,6000,6000,6000,0
20230913,163400,3363952220,6000,6000,6000,6000,0
20230913,163300,3363952220,6000,6000,6000,6000,0
20230913,163200,3363952220,6000,6000,6000,6000,0
20230913,163100,3363952220,6000,6000,6000,6000,0
20230913,163000,3363952220,6000,6000,6000,6000,0
20230913,162900,3363952220,6000,6000,6000,6000,0
20230913,162800,3363952220,6000,6000,6000,6000,0
20230913,162700,3363952220,6000,6000,6000,6000,0
20230913,162600,3363952220,6000,6000,6000,6000,0
20230913,162500,3363952220,6000,6000,6000,6000,0
20230913,162400,3363952220,6000,6000,6000,6000,0
20230913,162300,3363952220,6000,6000,6000,6000,0
20230913,162200,3363952220,6000,6000,6000,6000,0
20230913,162100,3363952220,6000,6000,6000,6000,0
20230913,162000,3363952220,6000,6000,6000,6000,0
20230913,161900,3363952220,6000,6000,6000,6000,0
20230913,161800,3363952220,6000,6000,6000,6000,0
20230913,161700,3363952220,6000,6000,6000,6000,0
20230913,161600,3363952220,6000,6000,6000,6000,0
20230913,161500,3363952220,6000,6000,6000,6000,0
20230913,161400,3363952220,6000,6000,6000,6000,0
20230913,161300,3363952220,6000,6000,6000,6000,7230
20230913,161200,3363952220,6000,6000,6000,6000,0
20230913,161100,3363952220,6000,6000,6000,6000,0
20230913,161000,3363952220,6000,6000,6000,6000,0
20230913,160900,3363952220,6000,6000,6000,6000,0
20230913,160800,3363952220,6000,6000,6000,6000,0
20230913,160700,3363952220,6000,6000,6000,6000,0
20230913,160600,3363952220,6000,6000,6000,6000,0
20230913,160500,3363952220,6000,6000,6000,6000,0
20230913,160400,3363952220,6000,6000,6000,6000,0
20230913,160300,3363952220,6000,6000,6000,6000,0
20230913,160200,3363952220,6000,6000,6000,6000,0
20230913,160100,3363952220,6000,6000,6000,6000,0
20230913,160000,3363952220,6000,6000,6000,6000,0
20230913,155900,3363952220,6000,6000,6000,6000,0
20230913,155800,3363952220,6000,6000,6000,6000,0
20230913,155700,3363952220,6000,6000,6000,6000,0
20230913,155600,3363952220,6000,6000,6000,6000,0
20230913,155500,3363952220,6000,6000,6000,6000,0
20230913,155400,3363952220,6000,6000,6000,6000,0
20230913,155300,3363952220,6000,6000,6000,6000,0
20230913,155200,3363952220,6000,6000,6000,6000,0
20230913,155100,3363952220,6000,6000,6000,6000,0
20230913,155000,3363952220,6000,6000,6000,6000,0
20230913,154900,3363952220,6000,6000,6000,6000,0
20230913,154800,3363952220,6000,6000,6000,6000,0
20230913,154700,3363952220,6000,6000,6000,6000,0
20230913,154600,3363952220,6000,6000,6000,6000,0
20230913,154500,3363952220,6000,6000,6000,6000,0
20230913,154400,3363952220,6000,6000,6000,6000,0
20230913,154300,3363952220,6000,6000,6000,6000,7230
20230913,154200,3363952220,6000,6000,6000,6000,0
20230913,154100,3363952220,6000,6000,6000,6000,0
20230913,154000,3363952220,6000,6000,6000,6000,0
20230913,153900,3363952220,6000,6000,6000,6000,0
20230913,153800,3363952220,6000,6000,6000,6000,0
20230913,153700,3363952220,6000,6000,6000,6000,0
20230913,153600,3363952220,6000,6000,6000,6000,0
20230913,153500,3363952220,6000,6000,6000,6000,0
20230913,153400,3363952220,6000,6000,6000,6000,0
20230913,153300,3363952220,6000,6000,6000,6000,0
20230913,153200,3363952220,6000,6000,6000,6000,0
20230913,153100,3363952220,6000,6000,6000,6000,0
20230913,153000,3363952220,6000,6000,6000,6000,7230
20230913,152900,3320572220,6020,6020,6020,6020,0
20230913,152800,3320572220,6020,6020,6020,6020,0
20230913,152700,3320572220,6020,6020,6020,6020,0
20230913,152600,3320572220,6020,6020,6020,6020,0
20230913,152500,3320572220,6020,6020,6020,6020,0
20230913,152400,3320572220,6020,6020,6020,6020,0
20230913,152300,3320572220,6020,6020,6020,6020,0
20230913,152200,3320572220,6020,6020,6020,6020,0
20230913,152100,3320572220,6020,6020,6020,6020,0
20230913,152000,3320572220,6020,6020,6020,6020,0
20230913,151900,3320572220,6020,6010,6020,6000,2048
20230913,151800,3308275190,6010,6020,6020,6000,2359
20230913,151700,3294100090,6010,6010,6020,6010,1329
20230913,151600,3286112780,6000,6020,6020,6000,2157
20230913,151500,3273159510,6000,6000,6010,6000,775
20230913,151400,3268509500,6010,6010,6010,6000,328
20230913,151300,3266540460,6000,6020,6020,6000,1698
20230913,151200,3256330890,6010,6020,6020,6010,1018
20230913,151100,3250203030,6020,6020,6020,6020,1000
20230913,151000,3244183030,6020,6020,6030,6020,450
20230913,150900,3241473250,6020,6020,6020,6020,520
20230913,150800,3238342850,6020,6020,6020,6020,1137
20230913,150700,3231498110,6010,6000,6010,6000,1085
20230913,150600,3224977560,6000,6020,6020,6000,2848
20230913,150500,3207862750,6020,6020,6020,6020,598
20230913,150400,3204262790,6030,6030,6030,6030,31
20230913,150300,3204075860,6020,6020,6020,6020,373
20230913,150200,3201830400,6020,6030,6030,6020,1161
20230913,150100,3194831570,6030,6030,6030,6030,96
20230913,150000,3194252690,6030,6030,6030,6030,0
20230913,145900,3194252690,6030,6010,6030,6010,2034
20230913,145800,3181997900,6020,6020,6020,6020,83
20230913,145700,3181498240,6020,6020,6020,6020,20
20230913,145600,3181377840,6020,6020,6020,6010,239
20230913,145500,3179941390,6020,6010,6020,6000,985
20230913,145400,3174023040,6010,6000,6010,6000,236
20230913,145300,3172606780,6010,6000,6010,6000,930
20230913,145200,3167026650,6010,6010,6010,6000,136
20230913,145100,3166210390,6010,6000,6010,6000,417
20230913,145000,3163708340,6010,6010,6010,6000,346
20230913,144900,3161630280,6000,6000,6000,6000,1000
20230913,144800,3155630280,6000,6000,6000,6000,533
20230913,144700,3152432280,6000,5990,6000,5990,800
20230913,144600,3147637280,6000,6000,6000,6000,2838
20230913,144500,3130609280,5990,5990,5990,5990,8
20230913,144400,3130561360,5990,6000,6000,5990,727
20230913,144300,3126205070,6000,6000,6000,6000,686
20230913,144200,3122089070,6000,6020,6020,6000,2161
20230913,144100,3109104890,6020,6020,6020,6020,50
20230913,144000,3108803890,6020,6010,6020,6010,394
20230913,143900,3106434850,6010,6010,6010,6010,0
20230913,143800,3106434850,6010,6020,6020,6010,194
20230913,143700,3105268900,6010,6010,6010,6010,1523
20230913,143600,3096115670,6020,6020,6020,6020,1
20230913,143500,3096109650,6020,6020,6020,6020,87
20230913,143400,3095585910,6000,6000,6000,6000,114
20230913,143300,3094901910,6000,6000,6010,6000,45
20230913,143200,3094631890,6010,6020,6020,6010,1400
20230913,143100,3086216890,6010,6010,6010,6010,850
20230913,143000,3081108390,6020,6020,6020,6010,42
20230913,142900,3080855750,6020,6020,6020,6010,381
20230913,142800,3078565920,6010,6010,6010,6010,0
20230913,142700,3078565920,6010,6020,6020,6010,476
20230913,142600,3075705040,6010,6010,6010,6010,239
20230913,142500,3074268650,6010,6010,6010,6010,1622
20230913,142400,3064520430,6010,6010,6010,6000,202
20230913,142300,3063308410,5990,6010,6010,5990,166
20230913,142200,3062314050,5990,5990,5990,5990,270
20230913,142100,3060696750,6000,6000,6010,6000,415
20230913,142000,3058206640,6010,6000,6010,6000,1453
20230913,141900,3049488630,6010,6000,6010,6000,2611
20230913,141800,3033816470,6000,6000,6000,6000,349
20230913,141700,3031722470,6000,6010,6010,6000,155
20230913,141600,3030792420,6010,6010,6010,6010,1143
20230913,141500,3023922990,6010,6020,6020,6010,2645
20230913,141400,3008011990,6030,6050,6050,6030,288
20230913,141300,3006274930,6030,6030,6030,6030,10
20230913,141200,3006214630,6030,6030,6030,6030,0
20230913,141100,3006214630,6030,6030,6030,6030,56
20230913,141000,3005876950,6030,6040,6040,6030,164
20230913,140900,3004887980,6040,6040,6040,6040,32
20230913,140800,3004694700,6030,6030,6030,6030,551
20230913,140700,3001372170,6040,6050,6050,6030,111
20230913,140600,3000701640,6050,6060,6060,6050,3
20230913,140500,3000683480,6050,6050,6050,6040,466
20230913,140400,2997866320,6050,6050,6050,6040,205
20230913,140300,2996626100,6050,6050,6050,6050,102
20230913,140200,2996009000,6040,6050,6050,6040,119
20230913,140100,2995290080,6050,6050,6050,6050,11
20230913,140000,2995223530,6050,6040,6050,6040,85
20230913,135900,2994710060,6040,6050,6050,6040,21
20230913,135800,2994583050,6050,6050,6050,6050,223
20230913,135700,2993233900,6050,6050,6050,6050,183
20230913,135600,2992126750,6050,6040,6050,6040,166
20230913,135500,2991122560,6050,6050,6050,6040,451
20230913,135400,2988396900,6040,6040,6040,6040,320
20230913,135300,2986464100,6040,6030,6040,6030,66
20230913,135200,2986065890,6020,6020,6020,6020,1317
20230913,135100,2978137550,6010,6010,6010,6010,50
20230913,135000,2977837050,6020,6020,6020,6020,2
20230913,134900,2977825010,6020,6010,6020,6010,575
20230913,134800,2974369020,6010,6010,6010,6010,100
20230913,134700,2973768020,6030,6030,6030,6030,7
20230913,134600,2973725810,6000,6040,6040,6000,1405
20230913,134500,2965280580,6040,6050,6050,6040,299
20230913,134400,2963474540,6050,6050,6050,6050,84
20230913,134300,2962966340,6050,6050,6060,6050,317
20230913,134200,2961048160,6050,6040,6050,6040,218
20230913,134100,2959729340,6030,6040,6060,6030,1062
20230913,134000,2953314780,6050,6040,6050,6030,1083
20230913,133900,2946781610,6050,6030,6050,6030,666
20230913,133800,2942759590,6040,6030,6040,6030,1552
20230913,133700,2933395970,6030,6020,6030,6020,418
20230913,133600,2930879590,6030,6040,6040,6020,1077
20230913,133500,2924375760,6040,6020,6040,6010,595
20230913,133400,2920799300,6030,6030,6030,6030,2
20230913,133300,2920787240,6020,6020,6020,6010,400
20230913,133200,2918381110,6020,6020,6020,6020,416
20230913,133100,2915876790,6010,6010,6010,6010,417
20230913,133000,2913370620,6020,6010,6020,6010,542
20230913,132900,2910108200,5990,5990,5990,5990,0
20230913,132800,2910108200,5990,5990,5990,5990,0
20230913,132700,2910108200,5990,6020,6020,5990,300
20230913,132600,2908308590,6020,6020,6020,5980,1036
20230913,132500,2902102940,6020,6010,6020,6010,1012
20230913,132400,2896010800,6020,6020,6020,6020,202
20230913,132300,2894794760,6020,6020,6020,6020,2
20230913,132200,2894782720,5970,6020,6020,5970,1728
20230913,132100,2884425100,6020,6000,6020,6000,337
20230913,132000,2882402170,6000,5970,6000,5970,5786
20230913,131900,2847790440,5970,5980,5980,5960,2163
20230913,131800,2834875410,5980,5980,5980,5980,6717
20230913,131700,2794707750,5980,5990,5990,5980,1786
20230913,131600,2784024710,5990,6000,6000,5990,3433
20230913,131500,2763459440,5990,6000,6000,5990,476
20230913,131400,2760605010,6000,6000,6010,6000,2448
20230913,131300,2745916570,6000,6010,6010,6000,2202
20230913,131200,2732702570,6010,6010,6010,6010,20
20230913,131100,2732582370,6010,6010,6010,6000,2523
20230913,131000,2717429140,6010,6000,6010,6000,1180
20230913,130900,2710348970,6000,6010,6010,6000,5467
20230913,130800,2677545760,6010,6010,6020,6010,2110
20230913,130700,2664858600,6010,6010,6020,6000,6653
20230913,130600,2624898090,6030,6020,6030,6020,836
20230913,130500,2619865350,6030,6020,6030,6020,55
20230913,130400,2619534200,6020,6020,6020,6020,100
20230913,130300,2618932200,6020,6040,6040,6020,311
20230913,130200,2617059440,6050,6050,6050,6050,5
20230913,130100,2617029190,6050,6020,6050,6020,2183
20230913,130000,2603870750,6020,6030,6030,6020,1362
20230913,125900,2595665890,6040,6040,6040,6040,2
20230913,125800,2595653810,6030,6030,6030,6030,0
20230913,125700,2595653810,6030,6030,6030,6020,1515
20230913,125600,2586524010,6040,6030,6040,6030,800
20230913,125500,2581695010,6030,6030,6030,6030,1246
20230913,125400,2574181630,6030,6030,6040,6020,1123
20230913,125300,2567406670,6040,6040,6040,6040,10
20230913,125200,2567346270,6040,6040,6040,6020,514
20230913,125100,2564251710,6020,6040,6040,6020,1100
20230913,125000,2557629310,6020,6020,6040,6020,2798
20230913,124900,2540774490,6020,6010,6020,6010,692
20230913,124800,2536614640,6010,6030,6040,6010,31927
20230913,124700,2344603430,6030,6030,6040,6030,617
20230913,124600,2340882870,6060,6030,6060,6030,3923
20230913,124500,2317218950,6030,6060,6060,6030,7893
20230913,124400,2269544640,6060,6070,6070,6060,658
20230913,124300,2265556110,6070,6060,6080,6060,338
20230913,124200,2263505440,6060,6080,6080,6060,4284
20230913,124100,2237503830,6080,6090,6090,6080,110
20230913,124000,2236834030,6080,6100,6110,6080,7231
20230913,123900,2192783850,6100,6100,6100,6100,237
20230913,123800,2191338150,6110,6120,6120,6110,228
20230913,123700,2189945040,6120,6120,6120,6110,307
20230913,123600,2188069000,6120,6110,6130,6100,660
20230913,123500,2184038620,6130,6130,6130,6130,9
20230913,123400,2183983450,6130,6130,6130,6100,21
20230913,123300,2183855020,6130,6110,6130,6110,1429
20230913,123200,2175123510,6110,6110,6110,6110,132
20230913,123100,2174316990,6130,6130,6130,6130,10
20230913,123000,2174255690,6130,6130,6130,6130,2
20230913,122900,2174243430,6130,6110,6130,6110,684
20230913,122800,2170060520,6120,6120,6120,6120,301
20230913,122700,2168218400,6120,6120,6120,6120,0
20230913,122600,2168218400,6120,6120,6120,6120,100
20230913,122500,2167606400,6120,6120,6120,6120,153
20230913,122400,2166670040,6120,6120,6120,6120,0
20230913,122300,2166670040,6120,6110,6120,6110,504
20230913,122200,2163590580,6120,6100,6120,6100,135
20230913,122100,2162765100,6110,6110,6110,6110,1
20230913,122000,2162758990,6110,6130,6130,6110,898
20230913,121900,2157268910,6130,6130,6130,6130,0
20230913,121800,2157268910,6130,6130,6130,6130,0
20230913,121700,2157268910,6130,6130,6130,6130,0
20230913,121600,2157268910,6130,6110,6130,6110,35
20230913,121500,2157055040,6110,6110,6110,6110,37
20230913,121400,2156828970,6130,6110,6130,6110,368
20230913,121300,2154580470,6130,6130,6130,6130,1
20230913,121200,2154574340,6100,6130,6130,6100,1318
20230913,121100,2146525280,6120,6130,6130,6120,101
20230913,121000,2145906650,6120,6130,6130,6120,291
20230913,120900,2144125700,6130,6130,6130,6130,20
20230913,120800,2144003100,6130,6130,6130,6120,134
20230913,120700,2143182430,6130,6130,6130,6130,3
20230913,120600,2143164040,6110,6130,6130,6110,377
20230913,120500,2140856250,6130,6130,6130,6130,194
20230913,120400,2139667030,6130,6130,6140,6110,845
20230913,120300,2134492200,6130,6140,6140,6130,102
20230913,120200,2133866920,6140,6140,6140,6140,2
20230913,120100,2133854640,6140,6140,6140,6140,0
20230913,120000,2133854640,6140,6140,6140,6140,2
20230913,115900,2133842360,6150,6130,6150,6130,1006
20230913,115800,2127675510,6130,6110,6130,6110,236
20230913,115700,2126232290,6120,6140,6140,6120,739
20230913,115600,2121707190,6140,6120,6140,6120,20
20230913,115500,2121584700,6120,6130,6140,6110,2901
20230913,115400,2103838020,6130,6140,6140,6130,692
20230913,115300,2099596020,6140,6140,6140,6130,406
20230913,115200,2097107190,6140,6140,6140,6140,227
20230913,115100,2095713410,6130,6140,6140,6130,434
20230913,115000,2093051660,6140,6150,6150,6140,127
20230913,114900,2092271360,6150,6150,6150,6150,2
20230913,114800,2092259060,6150,6150,6150,6150,43
20230913,114700,2091994610,6140,6140,6150,6140,510
20230913,114600,2088863110,6150,6140,6150,6140,2
20230913,114500,2088850820,6140,6150,6150,6140,154
20230913,114400,2087904730,6150,6150,6150,6130,1026
20230913,114300,2081604120,6130,6140,6150,6130,1095
20230913,114200,2074882720,6150,6150,6160,6150,1014
20230913,114100,2068646600,6150,6140,6150,6140,507
20230913,114000,2065531480,6150,6140,6150,6140,304
20230913,113900,2063663220,6140,6160,6170,6140,986
20230913,113800,2057593680,6170,6150,6170,6150,917
20230913,113700,2051953900,6150,6150,6170,6150,477
20230913,113600,2049019260,6160,6170,6170,6160,2848
20230913,113500,2031459240,6170,6180,6180,6140,8660
20230913,113400,1978130950,6180,6180,6200,6180,7521
20230913,113300,1931598910,6180,6160,6180,6160,1112
20230913,113200,1924738830,6170,6190,6200,6170,5075
20230913,113100,1893338910,6190,6190,6200,6170,4870
20230913,113000,1863202150,6180,6190,6200,6180,1619
20230913,112900,1853177770,6180,6180,6200,6170,5912
20230913,112800,1816597930,6170,6160,6170,6160,995
20230913,112700,1810458810,6170,6170,6170,6160,196
20230913,112600,1809249710,6160,6160,6160,6160,0
20230913,112500,1809249710,6160,6180,6180,6160,468
20230913,112400,1806361660,6180,6170,6180,6170,1137
20230913,112300,1799346350,6170,6160,6170,6160,2772
20230913,112200,1782246190,6160,6150,6160,6150,1435
20230913,112100,1773408590,6150,6130,6150,6130,225
20230913,112000,1772028800,6150,6140,6150,6130,103
20230913,111900,1771396370,6140,6150,6150,6140,605
20230913,111800,1767680590,6150,6160,6160,6150,12
20230913,111700,1767606770,6100,6140,6160,6100,4291
20230913,111600,1741361170,6160,6140,6160,6140,1016
20230913,111500,1735112810,6150,6150,6150,6140,270
20230913,111400,1733454310,6150,6150,6160,6150,837
20230913,111300,1728303760,6150,6150,6150,6150,31
20230913,111200,1728113110,6150,6140,6160,6140,861
20230913,111100,1722818450,6140,6150,6150,6140,398
20230913,111000,1720370950,6160,6150,6160,6150,104
20230913,110900,1719731320,6160,6160,6160,6160,0
20230913,110800,1719731320,6160,6150,6160,6150,72
20230913,110700,1719287960,6150,6160,6160,6150,493
20230913,110600,1716255960,6160,6160,6160,6160,8
20230913,110500,1716206680,6160,6170,6170,6160,169
20230913,110400,1715165130,6180,6160,6180,6160,1360
20230913,110300,1706777370,6160,6170,6170,6160,2279
20230913,110200,1692730970,6170,6170,6170,6160,1960
20230913,110100,1680639480,6170,6170,6170,6160,75
20230913,110000,1680176830,6160,6160,6170,6160,1361
20230913,105900,1671779680,6170,6180,6180,6160,844
20230913,105800,1666564710,6180,6160,6180,6160,1119
20230913,105700,1659656140,6170,6170,6170,6170,236
20230913,105600,1658200020,6180,6180,6180,6170,10486
20230913,105500,1593487030,6170,6150,6170,6150,2929
20230913,105400,1575440900,6150,6150,6150,6150,46
20230913,105300,1575158000,6150,6120,6150,6120,204
20230913,105200,1573906610,6130,6130,6130,6120,283
20230913,105100,1572173830,6130,6120,6130,6110,621
20230913,105000,1568373440,6120,6120,6120,6110,1636
20230913,104900,1558376550,6110,6120,6120,6110,1977
20230913,104800,1546282070,6130,6130,6130,6120,238
20230913,104700,1544823730,6130,6130,6130,6130,100
20230913,104600,1544210730,6130,6130,6130,6120,601
20230913,104500,1540529680,6120,6130,6130,6120,129
20230913,104400,1539739710,6130,6120,6130,6120,780
20230913,104300,1534966030,6120,6090,6120,6090,180
20230913,104200,1533865030,6100,6100,6120,6090,4440
20230913,104100,1506787750,6100,6130,6130,6100,4682
20230913,104000,1478208540,6130,6130,6140,6130,719
20230913,103900,1473794720,6140,6120,6140,6120,3815
20230913,103800,1450446700,6110,6110,6110,6110,966
20230913,103700,1444544440,6110,6120,6120,6110,1356
20230913,103600,1436256200,6120,6120,6120,6110,2657
20230913,103500,1419995530,6110,6110,6110,6100,2746
20230913,103400,1403229600,6100,6100,6110,6100,1337
20230913,103300,1395073550,6100,6120,6120,6100,608
20230913,103200,1391361620,6120,6120,6120,6100,1439
20230913,103100,1382571890,6120,6100,6120,6100,5515
20230913,103000,1348873670,6100,6120,6120,6100,6598
20230913,102900,1308541190,6120,6120,6120,6110,1573
20230913,102800,1298928440,6120,6120,6130,6110,4825
20230913,102700,1269400500,6120,6130,6130,6120,717
20230913,102600,1265011390,6130,6130,6130,6130,827
20230913,102500,1259941880,6130,6120,6130,6120,1915
20230913,102400,1248220040,6120,6140,6140,6120,306
20230913,102300,1246346890,6140,6130,6140,6120,603
20230913,102200,1242651640,6140,6130,6140,6120,1353
20230913,102100,1234358880,6150,6150,6150,6150,116
20230913,102000,1233645480,6140,6150,6150,6130,31
20230913,101900,1233454990,6150,6140,6150,6130,212
20230913,101800,1232154790,6150,6130,6150,6120,3407
20230913,101700,1211275800,6130,6150,6150,6130,4717
20230913,101600,1182317000,6150,6140,6150,6140,108
20230913,101500,1181653800,6140,6150,6150,6140,541
20230913,101400,1178331810,6150,6150,6150,6150,805
20230913,101300,1173381060,6150,6160,6160,6150,261
20230913,101200,1171775660,6160,6160,6160,6160,211
20230913,101100,1170475900,6160,6150,6160,6150,2660
20230913,101000,1154116270,6160,6180,6180,6160,5229
20230913,100900,1121894550,6180,6180,6180,6180,8
20230913,100800,1121845110,6180,6170,6180,6170,104
20230913,100700,1121202890,6170,6170,6180,6170,71
20230913,100600,1120764810,6170,6160,6180,6160,3943
20230913,100500,1096439610,6160,6170,6170,6160,1064
20230913,100400,1089885210,6170,6200,6200,6170,3700
20230913,100300,1067055780,6200,6200,6200,6200,41
20230913,100200,1066801580,6200,6180,6200,6170,76
20230913,100100,1066331900,6200,6200,6200,6180,216
20230913,100000,1064996700,6180,6180,6200,6180,2009
20230913,095900,1052560940,6180,6180,6200,6180,2869
20230913,095800,1034801950,6190,6180,6190,6180,253
20230913,095700,1033237410,6170,6190,6190,6170,204
20230913,095600,1031978380,6190,6190,6190,6190,2
20230913,095500,1031966000,6190,6190,6190,6190,1657
20230913,095400,1021709170,6190,6170,6190,6170,2802
20230913,095300,1004404550,6170,6170,6170,6150,204
20230913,095200,1003149580,6170,6160,6170,6160,337
20230913,095100,1001073400,6160,6150,6160,6140,543
20230913,095000,997729260,6160,6140,6160,6140,269
20230913,094900,996077400,6140,6160,6160,6140,473
20230913,094800,993170480,6160,6140,6160,6140,1786
20230913,094700,982199320,6140,6150,6160,6140,1451
20230913,094600,973278040,6150,6160,6160,6150,361
20230913,094500,971056780,6160,6160,6160,6150,501
20230913,094400,967975410,6160,6160,6160,6160,186
20230913,094300,966829650,6160,6160,6160,6150,430
20230913,094200,964183450,6160,6160,6160,6150,701
20230913,094100,959866290,6160,6180,6180,6160,399
20230913,094000,957407430,6170,6170,6180,6170,192
20230913,093900,956222270,6150,6150,6150,6150,125
20230913,093800,955453520,6150,6180,6180,6150,2309
20230913,093700,941231240,6180,6180,6180,6170,66
20230913,093600,940823860,6190,6190,6190,6170,359
20230913,093500,938604770,6190,6190,6190,6190,222
20230913,093400,937230590,6190,6190,6200,6180,1040
20230913,093300,930799620,6210,6200,6210,6200,1071
20230913,093200,924156690,6200,6220,6220,6200,1136
20230913,093100,917103650,6220,6210,6220,6190,5758
20230913,093000,881342450,6180,6160,6200,6160,12369
20230913,092900,804813030,6160,6160,6160,6150,1053
20230913,092800,798331870,6170,6180,6180,6160,1832
20230913,092700,787024620,6180,6170,6180,6170,971
20230913,092600,781028450,6160,6150,6160,6140,864
20230913,092500,775710350,6150,6140,6150,6140,2196
20230913,092400,762225800,6150,6150,6150,6140,803
20230913,092300,757293820,6140,6160,6160,6140,407
20230913,092200,754792040,6160,6160,6160,6140,65
20230913,092100,754392300,6160,6150,6170,6140,3136
20230913,092000,735114450,6150,6170,6170,6150,709
20230913,091900,730751680,6170,6160,6170,6160,1896
20230913,091800,719057600,6150,6150,6150,6150,3520
20230913,091700,697409600,6150,6150,6160,6140,1334
20230913,091600,689206330,6150,6140,6150,6140,117
20230913,091500,688487880,6140,6140,6160,6140,795
20230913,091400,683606380,6140,6140,6140,6130,436
20230913,091300,680930700,6140,6120,6140,6120,2377
20230913,091200,666370100,6120,6120,6130,6120,1569
20230913,091100,656767810,6120,6130,6140,6120,3396
20230913,091000,635960290,6140,6160,6160,6130,1416
20230913,090900,627260140,6180,6170,6190,6120,6218
20230913,090800,589044280,6180,6160,6180,6150,4261
20230913,090700,562782300,6150,6160,6170,6150,2714
20230913,090600,546079930,6160,6180,6180,6160,2429
20230913,090500,531102920,6180,6170,6180,6170,2963
20230913,090400,512803380,6170,6180,6190,6170,6862
20230913,090300,470403790,6180,6190,6200,6180,2210
20230913,090200,456725530,6190,6210,6210,6180,5031
20230913,090100,425602860,6210,6180,6220,6150,4934
20230913,090000,395140400,6180,6240,6260,6170,63373