KissMeData/067390/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194200,2102498985,2980,2980,2980,2980,10297
20230922,194100,2102498985,2980,2980,2980,2980,0
20230922,194000,2102498985,2980,2980,2980,2980,0
20230922,193900,2102498985,2980,2980,2980,2980,0
20230922,193800,2102498985,2980,2980,2980,2980,0
20230922,193700,2102498985,2980,2980,2980,2980,0
20230922,193600,2102498985,2980,2980,2980,2980,0
20230922,193500,2102498985,2980,2980,2980,2980,0
20230922,193400,2102498985,2980,2980,2980,2980,0
20230922,193300,2102498985,2980,2980,2980,2980,0
20230922,193200,2102498985,2980,2980,2980,2980,0
20230922,193100,2102498985,2980,2980,2980,2980,0
20230922,193000,2102498985,2980,2980,2980,2980,0
20230922,192900,2102498985,2980,2980,2980,2980,0
20230922,192800,2102498985,2980,2980,2980,2980,0
20230922,192700,2102498985,2980,2980,2980,2980,0
20230922,192600,2102498985,2980,2980,2980,2980,0
20230922,192500,2102498985,2980,2980,2980,2980,0
20230922,192400,2102498985,2980,2980,2980,2980,0
20230922,192300,2102498985,2980,2980,2980,2980,0
20230922,192200,2102498985,2980,2980,2980,2980,0
20230922,192100,2102498985,2980,2980,2980,2980,0
20230922,192000,2102498985,2980,2980,2980,2980,0
20230922,191900,2102498985,2980,2980,2980,2980,0
20230922,191800,2102498985,2980,2980,2980,2980,0
20230922,191700,2102498985,2980,2980,2980,2980,0
20230922,191600,2102498985,2980,2980,2980,2980,0
20230922,191500,2102498985,2980,2980,2980,2980,0
20230922,191400,2102498985,2980,2980,2980,2980,0
20230922,191300,2102498985,2980,2980,2980,2980,0
20230922,191200,2102498985,2980,2980,2980,2980,10297
20230922,191100,2102498985,2980,2980,2980,2980,0
20230922,191000,2102498985,2980,2980,2980,2980,0
20230922,190900,2102498985,2980,2980,2980,2980,0
20230922,190800,2102498985,2980,2980,2980,2980,0
20230922,190700,2102498985,2980,2980,2980,2980,0
20230922,190600,2102498985,2980,2980,2980,2980,0
20230922,190500,2102498985,2980,2980,2980,2980,0
20230922,190400,2102498985,2980,2980,2980,2980,0
20230922,190300,2102498985,2980,2980,2980,2980,0
20230922,190200,2102498985,2980,2980,2980,2980,0
20230922,190100,2102498985,2980,2980,2980,2980,0
20230922,190000,2102498985,2980,2980,2980,2980,0
20230922,185900,2102498985,2980,2980,2980,2980,0
20230922,185800,2102498985,2980,2980,2980,2980,0
20230922,185700,2102498985,2980,2980,2980,2980,0
20230922,185600,2102498985,2980,2980,2980,2980,0
20230922,185500,2102498985,2980,2980,2980,2980,0
20230922,185400,2102498985,2980,2980,2980,2980,0
20230922,185300,2102498985,2980,2980,2980,2980,0
20230922,185200,2102498985,2980,2980,2980,2980,0
20230922,185100,2102498985,2980,2980,2980,2980,0
20230922,185000,2102498985,2980,2980,2980,2980,0
20230922,184900,2102498985,2980,2980,2980,2980,0
20230922,184800,2102498985,2980,2980,2980,2980,0
20230922,184700,2102498985,2980,2980,2980,2980,0
20230922,184600,2102498985,2980,2980,2980,2980,0
20230922,184500,2102498985,2980,2980,2980,2980,0
20230922,184400,2102498985,2980,2980,2980,2980,0
20230922,184300,2102498985,2980,2980,2980,2980,0
20230922,184200,2102498985,2980,2980,2980,2980,10297
20230922,184100,2102498985,2980,2980,2980,2980,0
20230922,184000,2102498985,2980,2980,2980,2980,0
20230922,183900,2102498985,2980,2980,2980,2980,0
20230922,183800,2102498985,2980,2980,2980,2980,0
20230922,183700,2102498985,2980,2980,2980,2980,0
20230922,183600,2102498985,2980,2980,2980,2980,0
20230922,183500,2102498985,2980,2980,2980,2980,0
20230922,183400,2102498985,2980,2980,2980,2980,0
20230922,183300,2102498985,2980,2980,2980,2980,0
20230922,183200,2102498985,2980,2980,2980,2980,0
20230922,183100,2102498985,2980,2980,2980,2980,0
20230922,183000,2102498985,2980,2980,2980,2980,0
20230922,182900,2102498985,2980,2980,2980,2980,0
20230922,182800,2102498985,2980,2980,2980,2980,0
20230922,182700,2102498985,2980,2980,2980,2980,0
20230922,182600,2102498985,2980,2980,2980,2980,0
20230922,182500,2102498985,2980,2980,2980,2980,0
20230922,182400,2102498985,2980,2980,2980,2980,0
20230922,182300,2102498985,2980,2980,2980,2980,0
20230922,182200,2102498985,2980,2980,2980,2980,0
20230922,182100,2102498985,2980,2980,2980,2980,0
20230922,182000,2102498985,2980,2980,2980,2980,0
20230922,181900,2102498985,2980,2980,2980,2980,0
20230922,181800,2102498985,2980,2980,2980,2980,0
20230922,181700,2102498985,2980,2980,2980,2980,0
20230922,181600,2102498985,2980,2980,2980,2980,0
20230922,181500,2102498985,2980,2980,2980,2980,0
20230922,181400,2102498985,2980,2980,2980,2980,0
20230922,181300,2102498985,2980,2980,2980,2980,0
20230922,181200,2102498985,2980,2980,2980,2980,10297
20230922,181100,2102498985,2980,2980,2980,2980,0
20230922,181000,2102498985,2980,2980,2980,2980,0
20230922,180900,2102498985,2980,2980,2980,2980,0
20230922,180800,2102498985,2980,2980,2980,2980,0
20230922,180700,2102498985,2980,2980,2980,2980,0
20230922,180600,2102498985,2980,2980,2980,2980,0
20230922,180500,2102498985,2980,2980,2980,2980,0
20230922,180400,2102498985,2980,2980,2980,2980,0
20230922,180300,2102498985,2980,2980,2980,2980,0
20230922,180200,2102498985,2980,2980,2980,2980,0
20230922,180100,2102498985,2980,2980,2980,2980,0
20230922,180000,2102498985,2980,2980,2980,2980,0
20230922,175900,2102498985,2980,2980,2980,2980,0
20230922,175800,2102498985,2980,2980,2980,2980,0
20230922,175700,2102498985,2980,2980,2980,2980,0
20230922,175600,2102498985,2980,2980,2980,2980,0
20230922,175500,2102498985,2980,2980,2980,2980,0
20230922,175400,2102498985,2980,2980,2980,2980,0
20230922,175300,2102498985,2980,2980,2980,2980,0
20230922,175200,2102498985,2980,2980,2980,2980,0
20230922,175100,2102498985,2980,2980,2980,2980,0
20230922,175000,2102498985,2980,2980,2980,2980,0
20230922,174900,2102498985,2980,2980,2980,2980,0
20230922,174800,2102498985,2980,2980,2980,2980,0
20230922,174700,2102498985,2980,2980,2980,2980,0
20230922,174600,2102498985,2980,2980,2980,2980,0
20230922,174500,2102498985,2980,2980,2980,2980,0
20230922,174400,2102498985,2980,2980,2980,2980,0
20230922,174300,2102498985,2980,2980,2980,2980,0
20230922,174200,2102498985,2980,2980,2980,2980,10297
20230922,174100,2102498985,2980,2980,2980,2980,0
20230922,174000,2102498985,2980,2980,2980,2980,0
20230922,173900,2102498985,2980,2980,2980,2980,0
20230922,173800,2102498985,2980,2980,2980,2980,0
20230922,173700,2102498985,2980,2980,2980,2980,0
20230922,173600,2102498985,2980,2980,2980,2980,0
20230922,173500,2102498985,2980,2980,2980,2980,0
20230922,173400,2102498985,2980,2980,2980,2980,0
20230922,173300,2102498985,2980,2980,2980,2980,0
20230922,173200,2102498985,2980,2980,2980,2980,0
20230922,173100,2102498985,2980,2980,2980,2980,0
20230922,173000,2102498985,2980,2980,2980,2980,0
20230922,172900,2102498985,2980,2980,2980,2980,0
20230922,172800,2102498985,2980,2980,2980,2980,0
20230922,172700,2102498985,2980,2980,2980,2980,0
20230922,172600,2102498985,2980,2980,2980,2980,0
20230922,172500,2102498985,2980,2980,2980,2980,0
20230922,172400,2102498985,2980,2980,2980,2980,0
20230922,172300,2102498985,2980,2980,2980,2980,0
20230922,172200,2102498985,2980,2980,2980,2980,0
20230922,172100,2102498985,2980,2980,2980,2980,0
20230922,172000,2102498985,2980,2980,2980,2980,0
20230922,171900,2102498985,2980,2980,2980,2980,0
20230922,171800,2102498985,2980,2980,2980,2980,0
20230922,171700,2102498985,2980,2980,2980,2980,0
20230922,171600,2102498985,2980,2980,2980,2980,0
20230922,171500,2102498985,2980,2980,2980,2980,0
20230922,171400,2102498985,2980,2980,2980,2980,0
20230922,171300,2102498985,2980,2980,2980,2980,0
20230922,171200,2102498985,2980,2980,2980,2980,10297
20230922,171100,2102498985,2980,2980,2980,2980,0
20230922,171000,2102498985,2980,2980,2980,2980,0
20230922,170900,2102498985,2980,2980,2980,2980,0
20230922,170800,2102498985,2980,2980,2980,2980,0
20230922,170700,2102498985,2980,2980,2980,2980,0
20230922,170600,2102498985,2980,2980,2980,2980,0
20230922,170500,2102498985,2980,2980,2980,2980,0
20230922,170400,2102498985,2980,2980,2980,2980,0
20230922,170300,2102498985,2980,2980,2980,2980,0
20230922,170200,2102498985,2980,2980,2980,2980,0
20230922,170100,2102498985,2980,2980,2980,2980,0
20230922,170000,2102498985,2980,2980,2980,2980,0
20230922,165900,2102498985,2980,2980,2980,2980,0
20230922,165800,2102498985,2980,2980,2980,2980,0
20230922,165700,2102498985,2980,2980,2980,2980,0
20230922,165600,2102498985,2980,2980,2980,2980,0
20230922,165500,2102498985,2980,2980,2980,2980,0
20230922,165400,2102498985,2980,2980,2980,2980,0
20230922,165300,2102498985,2980,2980,2980,2980,0
20230922,165200,2102498985,2980,2980,2980,2980,0
20230922,165100,2102498985,2980,2980,2980,2980,0
20230922,165000,2102498985,2980,2980,2980,2980,0
20230922,164900,2102498985,2980,2980,2980,2980,0
20230922,164800,2102498985,2980,2980,2980,2980,0
20230922,164700,2102498985,2980,2980,2980,2980,0
20230922,164600,2102498985,2980,2980,2980,2980,0
20230922,164500,2102498985,2980,2980,2980,2980,0
20230922,164400,2102498985,2980,2980,2980,2980,0
20230922,164300,2102498985,2980,2980,2980,2980,0
20230922,164200,2102498985,2980,2980,2980,2980,10297
20230922,164100,2102498985,2980,2980,2980,2980,0
20230922,164000,2102498985,2980,2980,2980,2980,0
20230922,163900,2102498985,2980,2980,2980,2980,0
20230922,163800,2102498985,2980,2980,2980,2980,0
20230922,163700,2102498985,2980,2980,2980,2980,0
20230922,163600,2102498985,2980,2980,2980,2980,0
20230922,163500,2102498985,2980,2980,2980,2980,0
20230922,163400,2102498985,2980,2980,2980,2980,0
20230922,163300,2102498985,2980,2980,2980,2980,0
20230922,163200,2102498985,2980,2980,2980,2980,0
20230922,163100,2102498985,2980,2980,2980,2980,0
20230922,163000,2102498985,2980,2980,2980,2980,0
20230922,162900,2102498985,2980,2980,2980,2980,0
20230922,162800,2102498985,2980,2980,2980,2980,0
20230922,162700,2102498985,2980,2980,2980,2980,0
20230922,162600,2102498985,2980,2980,2980,2980,0
20230922,162500,2102498985,2980,2980,2980,2980,0
20230922,162400,2102498985,2980,2980,2980,2980,0
20230922,162300,2102498985,2980,2980,2980,2980,0
20230922,162200,2102498985,2980,2980,2980,2980,0
20230922,162100,2102498985,2980,2980,2980,2980,0
20230922,162000,2102498985,2980,2980,2980,2980,0
20230922,161900,2102498985,2980,2980,2980,2980,0
20230922,161800,2102498985,2980,2980,2980,2980,0
20230922,161700,2102498985,2980,2980,2980,2980,0
20230922,161600,2102498985,2980,2980,2980,2980,0
20230922,161500,2102498985,2980,2980,2980,2980,0
20230922,161400,2102498985,2980,2980,2980,2980,0
20230922,161300,2102498985,2980,2980,2980,2980,0
20230922,161200,2102498985,2980,2980,2980,2980,10297
20230922,161100,2102498985,2980,2980,2980,2980,0
20230922,161000,2102498985,2980,2980,2980,2980,0
20230922,160900,2102498985,2980,2980,2980,2980,0
20230922,160800,2102498985,2980,2980,2980,2980,0
20230922,160700,2102498985,2980,2980,2980,2980,0
20230922,160600,2102498985,2980,2980,2980,2980,0
20230922,160500,2102498985,2980,2980,2980,2980,0
20230922,160400,2102498985,2980,2980,2980,2980,0
20230922,160300,2102498985,2980,2980,2980,2980,0
20230922,160200,2102498985,2980,2980,2980,2980,0
20230922,160100,2102498985,2980,2980,2980,2980,0
20230922,160000,2102498985,2980,2980,2980,2980,0
20230922,155900,2102498985,2980,2980,2980,2980,0
20230922,155800,2102498985,2980,2980,2980,2980,0
20230922,155700,2102498985,2980,2980,2980,2980,0
20230922,155600,2102498985,2980,2980,2980,2980,0
20230922,155500,2102498985,2980,2980,2980,2980,0
20230922,155400,2102498985,2980,2980,2980,2980,0
20230922,155300,2102498985,2980,2980,2980,2980,0
20230922,155200,2102498985,2980,2980,2980,2980,0
20230922,155100,2102498985,2980,2980,2980,2980,0
20230922,155000,2102498985,2980,2980,2980,2980,0
20230922,154900,2102498985,2980,2980,2980,2980,0
20230922,154800,2102498985,2980,2980,2980,2980,0
20230922,154700,2102498985,2980,2980,2980,2980,0
20230922,154600,2102498985,2980,2980,2980,2980,0
20230922,154500,2102498985,2980,2980,2980,2980,0
20230922,154400,2102498985,2980,2980,2980,2980,0
20230922,154300,2102498985,2980,2980,2980,2980,0
20230922,154200,2102498985,2980,2980,2980,2980,10297
20230922,154100,2102498985,2980,2980,2980,2980,0
20230922,154000,2102498985,2980,2980,2980,2980,0
20230922,153900,2102498985,2980,2980,2980,2980,0
20230922,153800,2102498985,2980,2980,2980,2980,0
20230922,153700,2102498985,2980,2980,2980,2980,0
20230922,153600,2102498985,2980,2980,2980,2980,0
20230922,153500,2102498985,2980,2980,2980,2980,0
20230922,153400,2102498985,2980,2980,2980,2980,0
20230922,153300,2102498985,2980,2980,2980,2980,0
20230922,153200,2102498985,2980,2980,2980,2980,0
20230922,153100,2102498985,2980,2980,2980,2980,0
20230922,153000,2102498985,2980,2980,2980,2980,10297
20230922,152900,2071813925,3015,3015,3015,3015,0
20230922,152800,2071813925,3015,3015,3015,3015,0
20230922,152700,2071813925,3015,3015,3015,3015,0
20230922,152600,2071813925,3015,3015,3015,3015,0
20230922,152500,2071813925,3015,3015,3015,3015,0
20230922,152400,2071813925,3015,3015,3015,3015,0
20230922,152300,2071813925,3015,3015,3015,3015,0
20230922,152200,2071813925,3015,3015,3015,3015,0
20230922,152100,2071813925,3015,3015,3015,3015,0
20230922,152000,2071813925,3015,3015,3015,3015,0
20230922,151900,2071813925,3015,3005,3015,2995,273
20230922,151800,2070994700,3020,3010,3025,3000,6893
20230922,151700,2050177580,3010,3000,3010,3000,346
20230922,151600,2049139520,3010,3005,3010,3005,768
20230922,151500,2046829360,3010,3015,3015,3000,465
20230922,151400,2045431525,3000,3015,3020,3000,2829
20230922,151300,2036888745,3015,3015,3015,3015,158
20230922,151200,2036412375,3015,3015,3020,3015,1054
20230922,151100,2033234555,3015,3000,3015,3000,319
20230922,151000,2032277320,3000,3005,3005,3000,926
20230922,150900,2029499270,3020,3020,3020,3020,16
20230922,150800,2029450950,3015,3015,3015,3005,714
20230922,150700,2027298875,3015,3015,3015,3015,25
20230922,150600,2027223500,3015,3010,3020,2995,116
20230922,150500,2026875450,3015,3010,3015,3010,272
20230922,150400,2026055470,3005,3005,3005,3005,23
20230922,150300,2025986355,3005,3005,3005,3005,53
20230922,150200,2025827090,3005,3005,3005,3005,28
20230922,150100,2025742950,3000,2990,3000,2990,262
20230922,150000,2024957570,2990,2995,2995,2990,270
20230922,145900,2024148950,2995,3000,3000,2995,2092
20230922,145800,2017873405,3005,3005,3005,3005,321
20230922,145700,2016908800,3005,3005,3005,3005,196
20230922,145600,2016319820,3010,3010,3010,3010,1
20230922,145500,2016316810,3010,3010,3010,3010,0
20230922,145400,2016316810,3010,3005,3015,2995,4116
20230922,145300,2003964830,3000,2995,3000,2995,1216
20230922,145200,2000321440,2995,2995,2995,2995,71
20230922,145100,2000108795,2995,2995,2995,2995,0
20230922,145000,2000108795,2995,2990,2995,2990,1592
20230922,144900,1995340765,2995,2990,2995,2990,704
20230922,144800,1993235310,2995,2995,2995,2995,170
20230922,144700,1992726160,2995,2985,2995,2980,25
20230922,144600,1992651560,2990,2990,2990,2990,1132
20230922,144500,1989266880,2995,2995,2995,2995,169
20230922,144400,1988760725,2995,2990,2995,2990,189
20230922,144300,1988195445,2990,2990,2990,2990,10
20230922,144200,1988165545,3000,3000,3000,3000,0
20230922,144100,1988165545,3000,3000,3000,3000,50
20230922,144000,1988015545,3000,2995,3000,2995,764
20230922,143900,1985727330,2995,2990,2995,2990,531
20230922,143800,1984139490,2985,2980,2985,2980,1120
20230922,143700,1980796890,2980,2980,2980,2980,100
20230922,143600,1980498890,3000,3000,3000,3000,1
20230922,143500,1980495890,2980,2985,2985,2980,420
20230922,143400,1979243330,2995,2990,2995,2990,3000
20230922,143300,1970259465,2980,2975,2985,2975,642
20230922,143200,1968345445,2975,2980,2980,2975,301
20230922,143100,1967448965,2985,2980,2985,2975,901
20230922,143000,1964765590,2990,2990,2990,2990,0
20230922,142900,1964765590,2990,2990,2990,2990,5
20230922,142800,1964750640,2990,2990,2990,2980,495
20230922,142700,1963275390,2980,2980,2980,2980,5838
20230922,142600,1945878150,2990,2990,2990,2990,0
20230922,142500,1945878150,2990,2990,2990,2990,0
20230922,142400,1945878150,2990,2985,2990,2980,292
20230922,142300,1945005295,2985,2980,2990,2980,437
20230922,142200,1943699235,2985,2980,2985,2980,14
20230922,142100,1943657510,2980,2980,2985,2980,320
20230922,142000,1942703810,2990,2990,2990,2990,1
20230922,141900,1942700820,2990,2990,2990,2990,52
20230922,141800,1942545340,2995,2995,2995,2995,0
20230922,141700,1942545340,2995,2980,2995,2975,632
20230922,141600,1940664920,2980,2980,2990,2980,939
20230922,141500,1937863460,2980,2980,2980,2975,450
20230922,141400,1936524300,2980,2980,2980,2980,1409
20230922,141300,1932325480,2985,2990,2995,2985,3607
20230922,141200,1921549285,2995,2995,2995,2995,623
20230922,141100,1919683400,2995,3005,3005,2995,10533
20230922,141000,1888101235,3020,3020,3020,3020,0
20230922,140900,1888101235,3020,3005,3020,3005,149
20230922,140800,1887652650,3015,3015,3015,3015,0
20230922,140700,1887652650,3015,3000,3020,3000,329
20230922,140600,1886662480,3015,3020,3020,3005,4036
20230922,140500,1874527185,3015,3030,3030,3015,4400
20230922,140400,1861216930,3030,3030,3030,3030,203
20230922,140300,1860601840,3035,3035,3035,3035,2953
20230922,140200,1851639485,3035,3035,3035,3035,825
20230922,140100,1849135610,3035,3030,3035,3030,139
20230922,140000,1848714280,3030,3035,3035,3030,107
20230922,135900,1848390065,3035,3035,3035,3035,2
20230922,135800,1848383995,3035,3040,3040,3035,89
20230922,135700,1848113800,3040,3035,3040,3035,41
20230922,135600,1847989295,3030,3030,3030,3030,27
20230922,135500,1847907485,3030,3030,3030,3030,20
20230922,135400,1847846885,3025,3030,3030,3025,909
20230922,135300,1845093785,3050,3050,3050,3050,0
20230922,135200,1845093785,3050,3050,3050,3050,0
20230922,135100,1845093785,3050,3045,3050,3045,1521
20230922,135000,1840462335,3045,3045,3045,3045,51
20230922,134900,1840307040,3030,3025,3030,3025,136
20230922,134800,1839894990,3025,3020,3025,3020,147
20230922,134700,1839450375,3015,3015,3015,3015,0
20230922,134600,1839450375,3015,3015,3015,3015,409
20230922,134500,1838217240,3005,3005,3005,3005,6
20230922,134400,1838199210,3010,3010,3010,3010,0
20230922,134300,1838199210,3010,3020,3020,3010,1532
20230922,134200,1833585900,3020,3030,3030,3020,2071
20230922,134100,1827312570,3030,3030,3030,3030,0
20230922,134000,1827312570,3030,3035,3035,3030,1237
20230922,133900,1823562790,3035,3050,3050,3035,1832
20230922,133800,1817985685,3050,3060,3060,3050,11
20230922,133700,1817952035,3060,3060,3060,3060,0
20230922,133600,1817952035,3060,3060,3065,3050,1563
20230922,133500,1813169260,3060,3050,3060,3050,167
20230922,133400,1812658785,3055,3055,3055,3055,98
20230922,133300,1812359395,3055,3055,3055,3055,5
20230922,133200,1812344120,3055,3040,3055,3035,420
20230922,133100,1811066765,3050,3050,3050,3050,1
20230922,133000,1811063715,3045,3045,3045,3045,1662
20230922,132900,1806002925,3040,3035,3040,3035,85
20230922,132800,1805744760,3035,3035,3035,3035,20
20230922,132700,1805684060,3035,3035,3035,3035,10
20230922,132600,1805653710,3035,3040,3040,3035,15
20230922,132500,1805608115,3040,3040,3040,3040,2
20230922,132400,1805602035,3040,3035,3040,3035,582
20230922,132300,1803832930,3035,3035,3035,3035,24
20230922,132200,1803760090,3040,3035,3040,3035,49
20230922,132100,1803611305,3030,3030,3030,3030,502
20230922,132000,1802090245,3030,3030,3030,3030,130
20230922,131900,1801696345,3020,3020,3020,3020,0
20230922,131800,1801696345,3020,3025,3025,3020,342
20230922,131700,1800663305,3025,3025,3025,3025,41
20230922,131600,1800539280,3025,3025,3025,3025,4
20230922,131500,1800527180,3035,3040,3040,3035,3
20230922,131400,1800518070,3035,3045,3045,3035,104
20230922,131300,1800202050,3050,3050,3050,3050,1000
20230922,131200,1797152050,3050,3040,3060,3040,2697
20230922,131100,1788922160,3030,3015,3030,3015,1153
20230922,131000,1785435830,3015,3010,3015,3010,301
20230922,130900,1784529815,3010,3010,3010,3010,0
20230922,130800,1784529815,3010,3015,3015,3010,120
20230922,130700,1784168445,3015,3015,3015,3015,0
20230922,130600,1784168445,3015,3015,3015,3015,0
20230922,130500,1784168445,3015,3005,3015,3005,45
20230922,130400,1784033180,3005,3005,3010,3000,351
20230922,130300,1782979785,3010,3010,3015,3010,340
20230922,130200,1781954875,3010,3015,3015,3010,65
20230922,130100,1781759160,3015,3015,3015,3015,30
20230922,130000,1781668710,3015,3020,3020,3015,53
20230922,125900,1781508865,3025,3025,3025,3025,0
20230922,125800,1781508865,3025,3010,3025,3010,8
20230922,125700,1781484765,3020,3020,3020,3020,3
20230922,125600,1781475705,3010,3010,3010,3010,43
20230922,125500,1781346275,3030,3030,3030,3030,0
20230922,125400,1781346275,3030,3030,3030,3030,0
20230922,125300,1781346275,3030,3015,3030,3000,2547
20230922,125200,1773686020,3020,3020,3035,3020,418
20230922,125100,1772423460,3020,3020,3020,3020,43
20230922,125000,1772293600,3020,3020,3020,3020,0
20230922,124900,1772293600,3020,3020,3020,3020,0
20230922,124800,1772293600,3020,3030,3030,3020,506
20230922,124700,1770765450,3030,3030,3030,3030,18
20230922,124600,1770710910,3050,3050,3050,3030,81
20230922,124500,1770464285,3050,3035,3050,3030,201
20230922,124400,1769855230,3030,3030,3030,3030,0
20230922,124300,1769855230,3030,3030,3030,3030,0
20230922,124200,1769855230,3030,3040,3040,3030,388
20230922,124100,1768679330,3040,3055,3055,3040,188
20230922,124000,1768106615,3060,3055,3060,3055,200
20230922,123900,1767494935,3060,3040,3060,3040,836
20230922,123800,1764942615,3050,3045,3050,3040,196
20230922,123700,1764346255,3055,3055,3055,3040,3995
20230922,123600,1752160605,3060,3060,3060,3055,503
20230922,123500,1750623645,3055,3055,3055,3055,6
20230922,123400,1750605315,3055,3055,3055,3055,0
20230922,123300,1750605315,3055,3055,3055,3055,558
20230922,123200,1748900625,3060,3055,3060,3055,829
20230922,123100,1746368000,3055,3055,3060,3055,327
20230922,123000,1745369010,3060,3055,3060,3055,14
20230922,122900,1745326205,3060,3060,3060,3060,2000
20230922,122800,1739206205,3065,3065,3065,3065,372
20230922,122700,1738066025,3065,3055,3065,3055,615
20230922,122600,1736183400,3065,3070,3070,3065,2587
20230922,122500,1728252290,3075,3075,3075,3070,310
20230922,122400,1727299540,3075,3070,3075,3070,2196
20230922,122300,1720546915,3070,3070,3070,3070,99
20230922,122200,1720242985,3065,3070,3070,3065,2037
20230922,122100,1713989490,3070,3060,3070,3060,2502
20230922,122000,1706312210,3060,3070,3080,3060,3622
20230922,121900,1695179420,3070,3060,3070,3055,2333
20230922,121800,1688038145,3050,3010,3050,3010,10404
20230922,121700,1656477250,3015,3015,3015,3015,25
20230922,121600,1656401875,3010,3005,3010,3005,458
20230922,121500,1655024085,3000,3000,3000,3000,510
20230922,121400,1653494085,2990,2990,2990,2990,0
20230922,121300,1653494085,2990,2990,2990,2990,0
20230922,121200,1653494085,2990,2990,2990,2990,0
20230922,121100,1653494085,2990,2980,2990,2980,489
20230922,121000,1652033250,2980,2985,2985,2980,129
20230922,120900,1651648825,2980,2980,2980,2980,54
20230922,120800,1651487905,2975,2975,2975,2975,0
20230922,120700,1651487905,2975,2975,2975,2975,49
20230922,120600,1651342130,2990,2975,2990,2975,2
20230922,120500,1651336165,2975,2975,2975,2975,143
20230922,120400,1650910740,2975,2975,2975,2975,65
20230922,120300,1650717365,2980,2980,2980,2980,0
20230922,120200,1650717365,2980,2985,2985,2980,767
20230922,120100,1648431680,2990,2975,2990,2975,7
20230922,120000,1648410840,2990,2990,2990,2990,759
20230922,115900,1646141430,2980,2980,2980,2980,148
20230922,115800,1645700390,2990,2975,2990,2975,1668
20230922,115700,1640733535,2975,2975,2975,2975,284
20230922,115600,1639888635,2975,2980,2980,2975,2551
20230922,115500,1632297485,2980,2980,2980,2975,477
20230922,115400,1630877140,2985,2975,2985,2975,415
20230922,115300,1629639005,2975,2975,2975,2975,66
20230922,115200,1629442655,2975,2975,2975,2975,6
20230922,115100,1629424805,2985,2985,2985,2985,0
20230922,115000,1629424805,2985,2970,2985,2970,176
20230922,114900,1628901915,2970,2980,2980,2970,122
20230922,114800,1628538385,2980,2980,2980,2980,58
20230922,114700,1628365545,2980,2980,2980,2980,473
20230922,114600,1626956005,2980,2965,2980,2965,50
20230922,114500,1626807740,2970,2970,2970,2970,391
20230922,114400,1625646470,2965,2970,2970,2965,1144
20230922,114300,1622248940,2970,2970,2970,2970,0
20230922,114200,1622248940,2970,2970,2980,2970,794
20230922,114100,1619890750,2970,2980,2980,2970,369
20230922,114000,1618793080,2980,2975,2980,2975,229
20230922,113900,1618110785,2980,2985,2985,2975,1785
20230922,113800,1612783735,2985,2985,2985,2985,473
20230922,113700,1611371830,2985,2995,2995,2985,120
20230922,113600,1611013430,2995,3000,3000,2995,16
20230922,113500,1610965485,3000,2995,3000,2995,106
20230922,113400,1610647510,3005,2970,3005,2970,1569
20230922,113300,1605980925,2965,2970,2970,2960,638
20230922,113200,1604091670,2960,2960,2960,2960,9
20230922,113100,1604065030,2970,2970,2970,2955,289
20230922,113000,1603207945,2970,2955,2970,2955,34
20230922,112900,1603107055,2970,2960,2970,2930,5470
20230922,112800,1586970035,2980,2975,2980,2960,1457
20230922,112700,1582641020,2980,2990,3000,2980,6787
20230922,112600,1562396350,2990,3005,3005,2990,2068
20230922,112500,1556194860,3005,3005,3005,3005,20
20230922,112400,1556134760,3000,3005,3015,3000,5712
20230922,112300,1538991245,3010,3015,3015,3010,1137
20230922,112200,1535568820,3010,3015,3015,3010,243
20230922,112100,1534837205,3015,3010,3015,3010,332
20230922,112000,1533837030,3010,3020,3020,3010,2131
20230922,111900,1527411420,3020,3020,3020,3020,5498
20230922,111800,1510807460,3025,3035,3040,3025,3404
20230922,111700,1500494990,3040,3040,3040,3040,2
20230922,111600,1500488910,3040,3025,3040,3025,483
20230922,111500,1499027805,3045,3040,3045,3040,21
20230922,111400,1498963910,3045,3035,3045,3035,87
20230922,111300,1498699080,3040,3025,3040,3025,54
20230922,111200,1498535670,3025,3025,3025,3025,147
20230922,111100,1498090995,3025,3030,3030,3025,1323
20230922,111000,1494088420,3025,3030,3035,3025,3601
20230922,110900,1483177140,3030,3030,3030,3030,1006
20230922,110800,1480128960,3030,3035,3035,3025,276
20230922,110700,1479293730,3035,3035,3035,3035,500
20230922,110600,1477776230,3045,3050,3050,3045,638
20230922,110500,1475832630,3050,3055,3065,3050,334
20230922,110400,1474813665,3050,3055,3065,3050,388
20230922,110300,1473627475,3050,3050,3050,3050,5
20230922,110200,1473612225,3045,3040,3045,3040,2972
20230922,110100,1464577130,3040,3040,3040,3040,1156
20230922,110000,1461062890,3045,3040,3045,3040,275
20230922,105900,1460226025,3040,3030,3050,3030,4284
20230922,105800,1447225905,3040,3040,3040,3040,314
20230922,105700,1446271345,3045,3050,3050,3045,784
20230922,105600,1443881835,3050,3055,3055,3050,289
20230922,105500,1443000025,3060,3055,3060,3055,11
20230922,105400,1442966415,3055,3060,3060,3055,137
20230922,105300,1442547205,3060,3060,3060,3060,153
20230922,105200,1442079025,3065,3065,3065,3060,64
20230922,105100,1441882875,3060,3060,3060,3060,0
20230922,105000,1441882875,3060,3060,3070,3060,114
20230922,104900,1441533385,3070,3070,3070,3060,600
20230922,104800,1439696075,3065,3065,3065,3065,0
20230922,104700,1439696075,3065,3065,3065,3065,1332
20230922,104600,1435613495,3065,3065,3085,3065,11007
20230922,104500,1401674665,3065,3065,3070,3065,57
20230922,104400,1401499955,3065,3070,3070,3065,188
20230922,104300,1400922825,3075,3075,3075,3070,171
20230922,104200,1400397030,3075,3070,3075,3070,114
20230922,104100,1400047045,3060,3060,3060,3060,6
20230922,104000,1400028685,3070,3070,3070,3070,25
20230922,103900,1399951935,3070,3060,3070,3060,1324
20230922,103800,1395897510,3055,3050,3055,3050,71
20230922,103700,1395680610,3040,3045,3045,3040,484
20230922,103600,1394209195,3040,3040,3040,3040,26
20230922,103500,1394130155,3040,3045,3045,3040,770
20230922,103400,1391789080,3045,3075,3075,3040,1221
20230922,103300,1388062915,3085,3090,3090,3085,297
20230922,103200,1387145595,3090,3085,3090,3085,886
20230922,103100,1384407940,3085,3085,3085,3085,43
20230922,103000,1384275285,3085,3080,3095,3080,713
20230922,102900,1382074075,3085,3080,3085,3080,1168
20230922,102800,1378472870,3080,3090,3100,3080,941
20230922,102700,1375574220,3090,3075,3090,3075,341
20230922,102600,1374521185,3080,3075,3080,3075,351
20230922,102500,1373440980,3065,3075,3075,3065,711
20230922,102400,1371258335,3080,3065,3080,3065,1625
20230922,102300,1366276740,3065,3040,3080,3040,759
20230922,102200,1363950660,3050,3025,3050,3025,1123
20230922,102100,1360535350,3025,3020,3040,3010,7454
20230922,102000,1338012325,3015,3010,3025,3010,2603
20230922,101900,1330161420,3010,3025,3025,3000,5907
20230922,101800,1312406100,3030,3040,3040,3030,712
20230922,101700,1310246970,3045,3030,3045,3030,1667
20230922,101600,1305183070,3030,3050,3055,3030,4698
20230922,101500,1290884200,3050,3065,3065,3050,3795
20230922,101400,1279273275,3065,3075,3075,3065,577
20230922,101300,1277503250,3080,3095,3095,3080,1762
20230922,101200,1272071020,3090,3110,3110,3090,1826
20230922,101100,1266425090,3085,3100,3110,3085,3293
20230922,101000,1256243085,3115,3115,3115,3100,2335
20230922,100900,1248993030,3115,3120,3120,3115,68
20230922,100800,1248781155,3110,3115,3115,3110,1577
20230922,100700,1243874895,3120,3120,3120,3110,3461
20230922,100600,1233094180,3120,3115,3120,3115,6173
20230922,100500,1213850430,3115,3125,3125,3105,2234
20230922,100400,1206888575,3135,3135,3135,3135,4732
20230922,100300,1192053755,3135,3150,3150,3135,318
20230922,100200,1191054080,3150,3135,3150,3135,55
20230922,100100,1190881625,3155,3155,3160,3135,472
20230922,100000,1189392550,3155,3140,3155,3135,556
20230922,095900,1187644180,3145,3150,3150,3140,1098
20230922,095800,1184187450,3145,3130,3145,3110,1159
20230922,095700,1180577265,3130,3145,3150,3120,2923
20230922,095600,1171423825,3145,3165,3180,3145,1676
20230922,095500,1166129770,3185,3190,3190,3165,468
20230922,095400,1164647010,3190,3185,3190,3165,1176
20230922,095300,1160900865,3185,3190,3195,3165,1454
20230922,095200,1156262735,3190,3190,3190,3165,264
20230922,095100,1155422570,3190,3185,3195,3175,1731
20230922,095000,1149901875,3185,3160,3185,3160,1114
20230922,094900,1146374400,3160,3180,3195,3150,5025
20230922,094800,1130482210,3200,3210,3210,3185,1900
20230922,094700,1124395680,3200,3205,3210,3200,2955
20230922,094600,1114924120,3205,3185,3210,3185,1894
20230922,094500,1108849540,3205,3205,3205,3180,2360
20230922,094400,1101309865,3205,3210,3220,3195,4291
20230922,094300,1087522065,3220,3200,3220,3190,15972
20230922,094200,1036339665,3200,3170,3200,3170,13621
20230922,094100,992881195,3170,3165,3170,3160,2274
20230922,094000,985692120,3160,3135,3165,3135,6972
20230922,093900,963746195,3135,3125,3135,3120,1105
20230922,093800,960296865,3140,3140,3140,3125,32
20230922,093700,960196775,3140,3140,3140,3140,164
20230922,093600,959681815,3145,3150,3150,3145,616
20230922,093500,957742865,3145,3150,3150,3145,294
20230922,093400,956817015,3150,3110,3150,3110,4134
20230922,093300,943905935,3110,3120,3120,3110,328
20230922,093200,942885825,3105,3115,3120,3105,397
20230922,093100,941649770,3120,3120,3140,3120,204
20230922,093000,941013250,3135,3130,3135,3125,4065
20230922,092900,928280135,3135,3130,3135,3125,2169
20230922,092800,921488750,3130,3100,3130,3100,5861
20230922,092700,903196420,3100,3090,3100,3090,5810
20230922,092600,885222210,3085,3085,3085,3065,5340
20230922,092500,868761285,3085,3060,3095,3060,7672
20230922,092400,845270670,3060,3100,3120,3060,5555
20230922,092300,828130850,3100,3125,3140,3100,7813
20230922,092200,803858445,3155,3185,3185,3125,6852
20230922,092100,782184815,3185,3195,3200,3185,2785
20230922,092000,773286940,3200,3175,3200,3175,4107
20230922,091900,760165915,3170,3180,3200,3170,6118
20230922,091800,740684030,3180,3150,3180,3150,4610
20230922,091700,726053890,3155,3170,3185,3145,3204
20230922,091600,715892460,3180,3180,3195,3170,8084
20230922,091500,690172510,3180,3125,3195,3105,11634
20230922,091400,653510790,3125,3170,3170,3070,23363
20230922,091300,580741350,3180,3225,3250,3180,59828
20230922,091200,388812410,3225,3070,3225,3070,22574
20230922,091100,317438735,3070,3045,3070,3045,11341
20230922,091000,282878840,3045,3045,3045,3045,0
20230922,090900,282878840,3045,3045,3045,3045,0
20230922,090800,282878840,3045,2990,3045,2990,7218
20230922,090700,261039930,2980,2955,2980,2955,5224
20230922,090600,245481640,2950,2950,2960,2950,3786
20230922,090500,234282565,2950,2905,2955,2905,2867
20230922,090400,225880400,2920,2910,2925,2890,10945
20230922,090300,194108820,2905,2920,2930,2895,11746
20230922,090200,160005230,2925,2920,2960,2915,7889
20230922,090100,136871215,2935,2825,2940,2825,18887
20230922,090000,82268925,2800,2770,2830,2765,29596