KissMeData/298830/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203400,2387579860,6280,6280,6280,6280,12419
20230921,203300,2387579860,6280,6280,6280,6280,0
20230921,203200,2387579860,6280,6280,6280,6280,0
20230921,203100,2387579860,6280,6280,6280,6280,0
20230921,203000,2387579860,6280,6280,6280,6280,0
20230921,202900,2387579860,6280,6280,6280,6280,0
20230921,202800,2387579860,6280,6280,6280,6280,0
20230921,202700,2387579860,6280,6280,6280,6280,0
20230921,202600,2387579860,6280,6280,6280,6280,0
20230921,202500,2387579860,6280,6280,6280,6280,0
20230921,202400,2387579860,6280,6280,6280,6280,0
20230921,202300,2387579860,6280,6280,6280,6280,0
20230921,202200,2387579860,6280,6280,6280,6280,0
20230921,202100,2387579860,6280,6280,6280,6280,0
20230921,202000,2387579860,6280,6280,6280,6280,0
20230921,201900,2387579860,6280,6280,6280,6280,0
20230921,201800,2387579860,6280,6280,6280,6280,0
20230921,201700,2387579860,6280,6280,6280,6280,0
20230921,201600,2387579860,6280,6280,6280,6280,0
20230921,201500,2387579860,6280,6280,6280,6280,0
20230921,201400,2387579860,6280,6280,6280,6280,0
20230921,201300,2387579860,6280,6280,6280,6280,0
20230921,201200,2387579860,6280,6280,6280,6280,0
20230921,201100,2387579860,6280,6280,6280,6280,0
20230921,201000,2387579860,6280,6280,6280,6280,0
20230921,200900,2387579860,6280,6280,6280,6280,0
20230921,200800,2387579860,6280,6280,6280,6280,0
20230921,200700,2387579860,6280,6280,6280,6280,0
20230921,200600,2387579860,6280,6280,6280,6280,0
20230921,200500,2387579860,6280,6280,6280,6280,0
20230921,200400,2387579860,6280,6280,6280,6280,12419
20230921,200300,2387579860,6280,6280,6280,6280,0
20230921,200200,2387579860,6280,6280,6280,6280,0
20230921,200100,2387579860,6280,6280,6280,6280,0
20230921,200000,2387579860,6280,6280,6280,6280,0
20230921,195900,2387579860,6280,6280,6280,6280,0
20230921,195800,2387579860,6280,6280,6280,6280,0
20230921,195700,2387579860,6280,6280,6280,6280,0
20230921,195600,2387579860,6280,6280,6280,6280,0
20230921,195500,2387579860,6280,6280,6280,6280,0
20230921,195400,2387579860,6280,6280,6280,6280,0
20230921,195300,2387579860,6280,6280,6280,6280,0
20230921,195200,2387579860,6280,6280,6280,6280,0
20230921,195100,2387579860,6280,6280,6280,6280,0
20230921,195000,2387579860,6280,6280,6280,6280,0
20230921,194900,2387579860,6280,6280,6280,6280,0
20230921,194800,2387579860,6280,6280,6280,6280,0
20230921,194700,2387579860,6280,6280,6280,6280,0
20230921,194600,2387579860,6280,6280,6280,6280,0
20230921,194500,2387579860,6280,6280,6280,6280,0
20230921,194400,2387579860,6280,6280,6280,6280,0
20230921,194300,2387579860,6280,6280,6280,6280,0
20230921,194200,2387579860,6280,6280,6280,6280,0
20230921,194100,2387579860,6280,6280,6280,6280,0
20230921,194000,2387579860,6280,6280,6280,6280,0
20230921,193900,2387579860,6280,6280,6280,6280,0
20230921,193800,2387579860,6280,6280,6280,6280,0
20230921,193700,2387579860,6280,6280,6280,6280,0
20230921,193600,2387579860,6280,6280,6280,6280,0
20230921,193500,2387579860,6280,6280,6280,6280,0
20230921,193400,2387579860,6280,6280,6280,6280,12419
20230921,193300,2387579860,6280,6280,6280,6280,0
20230921,193200,2387579860,6280,6280,6280,6280,0
20230921,193100,2387579860,6280,6280,6280,6280,0
20230921,193000,2387579860,6280,6280,6280,6280,0
20230921,192900,2387579860,6280,6280,6280,6280,0
20230921,192800,2387579860,6280,6280,6280,6280,0
20230921,192700,2387579860,6280,6280,6280,6280,0
20230921,192600,2387579860,6280,6280,6280,6280,0
20230921,192500,2387579860,6280,6280,6280,6280,0
20230921,192400,2387579860,6280,6280,6280,6280,0
20230921,192300,2387579860,6280,6280,6280,6280,0
20230921,192200,2387579860,6280,6280,6280,6280,0
20230921,192100,2387579860,6280,6280,6280,6280,0
20230921,192000,2387579860,6280,6280,6280,6280,0
20230921,191900,2387579860,6280,6280,6280,6280,0
20230921,191800,2387579860,6280,6280,6280,6280,0
20230921,191700,2387579860,6280,6280,6280,6280,0
20230921,191600,2387579860,6280,6280,6280,6280,0
20230921,191500,2387579860,6280,6280,6280,6280,0
20230921,191400,2387579860,6280,6280,6280,6280,0
20230921,191300,2387579860,6280,6280,6280,6280,0
20230921,191200,2387579860,6280,6280,6280,6280,0
20230921,191100,2387579860,6280,6280,6280,6280,0
20230921,191000,2387579860,6280,6280,6280,6280,0
20230921,190900,2387579860,6280,6280,6280,6280,0
20230921,190800,2387579860,6280,6280,6280,6280,0
20230921,190700,2387579860,6280,6280,6280,6280,0
20230921,190600,2387579860,6280,6280,6280,6280,0
20230921,190500,2387579860,6280,6280,6280,6280,0
20230921,190400,2387579860,6280,6280,6280,6280,12419
20230921,190300,2387579860,6280,6280,6280,6280,0
20230921,190200,2387579860,6280,6280,6280,6280,0
20230921,190100,2387579860,6280,6280,6280,6280,0
20230921,190000,2387579860,6280,6280,6280,6280,0
20230921,185900,2387579860,6280,6280,6280,6280,0
20230921,185800,2387579860,6280,6280,6280,6280,0
20230921,185700,2387579860,6280,6280,6280,6280,0
20230921,185600,2387579860,6280,6280,6280,6280,0
20230921,185500,2387579860,6280,6280,6280,6280,0
20230921,185400,2387579860,6280,6280,6280,6280,0
20230921,185300,2387579860,6280,6280,6280,6280,0
20230921,185200,2387579860,6280,6280,6280,6280,0
20230921,185100,2387579860,6280,6280,6280,6280,0
20230921,185000,2387579860,6280,6280,6280,6280,0
20230921,184900,2387579860,6280,6280,6280,6280,0
20230921,184800,2387579860,6280,6280,6280,6280,0
20230921,184700,2387579860,6280,6280,6280,6280,0
20230921,184600,2387579860,6280,6280,6280,6280,0
20230921,184500,2387579860,6280,6280,6280,6280,0
20230921,184400,2387579860,6280,6280,6280,6280,0
20230921,184300,2387579860,6280,6280,6280,6280,0
20230921,184200,2387579860,6280,6280,6280,6280,0
20230921,184100,2387579860,6280,6280,6280,6280,0
20230921,184000,2387579860,6280,6280,6280,6280,0
20230921,183900,2387579860,6280,6280,6280,6280,0
20230921,183800,2387579860,6280,6280,6280,6280,0
20230921,183700,2387579860,6280,6280,6280,6280,0
20230921,183600,2387579860,6280,6280,6280,6280,0
20230921,183500,2387579860,6280,6280,6280,6280,0
20230921,183400,2387579860,6280,6280,6280,6280,12419
20230921,183300,2387579860,6280,6280,6280,6280,0
20230921,183200,2387579860,6280,6280,6280,6280,0
20230921,183100,2387579860,6280,6280,6280,6280,0
20230921,183000,2387579860,6280,6280,6280,6280,0
20230921,182900,2387579860,6280,6280,6280,6280,0
20230921,182800,2387579860,6280,6280,6280,6280,0
20230921,182700,2387579860,6280,6280,6280,6280,0
20230921,182600,2387579860,6280,6280,6280,6280,0
20230921,182500,2387579860,6280,6280,6280,6280,0
20230921,182400,2387579860,6280,6280,6280,6280,0
20230921,182300,2387579860,6280,6280,6280,6280,0
20230921,182200,2387579860,6280,6280,6280,6280,0
20230921,182100,2387579860,6280,6280,6280,6280,0
20230921,182000,2387579860,6280,6280,6280,6280,0
20230921,181900,2387579860,6280,6280,6280,6280,0
20230921,181800,2387579860,6280,6280,6280,6280,0
20230921,181700,2387579860,6280,6280,6280,6280,0
20230921,181600,2387579860,6280,6280,6280,6280,0
20230921,181500,2387579860,6280,6280,6280,6280,0
20230921,181400,2387579860,6280,6280,6280,6280,0
20230921,181300,2387579860,6280,6280,6280,6280,0
20230921,181200,2387579860,6280,6280,6280,6280,0
20230921,181100,2387579860,6280,6280,6280,6280,0
20230921,181000,2387579860,6280,6280,6280,6280,0
20230921,180900,2387579860,6280,6280,6280,6280,0
20230921,180800,2387579860,6280,6280,6280,6280,0
20230921,180700,2387579860,6280,6280,6280,6280,0
20230921,180600,2387579860,6280,6280,6280,6280,0
20230921,180500,2387579860,6280,6280,6280,6280,0
20230921,180400,2387579860,6280,6280,6280,6280,12419
20230921,180300,2387579860,6280,6280,6280,6280,0
20230921,180200,2387579860,6280,6280,6280,6280,0
20230921,180100,2387579860,6280,6280,6280,6280,0
20230921,180000,2387579860,6280,6280,6280,6280,0
20230921,175900,2387579860,6280,6280,6280,6280,0
20230921,175800,2387579860,6280,6280,6280,6280,0
20230921,175700,2387579860,6280,6280,6280,6280,0
20230921,175600,2387579860,6280,6280,6280,6280,0
20230921,175500,2387579860,6280,6280,6280,6280,0
20230921,175400,2387579860,6280,6280,6280,6280,0
20230921,175300,2387579860,6280,6280,6280,6280,0
20230921,175200,2387579860,6280,6280,6280,6280,0
20230921,175100,2387579860,6280,6280,6280,6280,0
20230921,175000,2387579860,6280,6280,6280,6280,0
20230921,174900,2387579860,6280,6280,6280,6280,0
20230921,174800,2387579860,6280,6280,6280,6280,0
20230921,174700,2387579860,6280,6280,6280,6280,0
20230921,174600,2387579860,6280,6280,6280,6280,0
20230921,174500,2387579860,6280,6280,6280,6280,0
20230921,174400,2387579860,6280,6280,6280,6280,0
20230921,174300,2387579860,6280,6280,6280,6280,0
20230921,174200,2387579860,6280,6280,6280,6280,0
20230921,174100,2387579860,6280,6280,6280,6280,0
20230921,174000,2387579860,6280,6280,6280,6280,0
20230921,173900,2387579860,6280,6280,6280,6280,0
20230921,173800,2387579860,6280,6280,6280,6280,0
20230921,173700,2387579860,6280,6280,6280,6280,0
20230921,173600,2387579860,6280,6280,6280,6280,0
20230921,173500,2387579860,6280,6280,6280,6280,0
20230921,173400,2387579860,6280,6280,6280,6280,12419
20230921,173300,2387579860,6280,6280,6280,6280,0
20230921,173200,2387579860,6280,6280,6280,6280,0
20230921,173100,2387579860,6280,6280,6280,6280,0
20230921,173000,2387579860,6280,6280,6280,6280,0
20230921,172900,2387579860,6280,6280,6280,6280,0
20230921,172800,2387579860,6280,6280,6280,6280,0
20230921,172700,2387579860,6280,6280,6280,6280,0
20230921,172600,2387579860,6280,6280,6280,6280,0
20230921,172500,2387579860,6280,6280,6280,6280,0
20230921,172400,2387579860,6280,6280,6280,6280,0
20230921,172300,2387579860,6280,6280,6280,6280,0
20230921,172200,2387579860,6280,6280,6280,6280,0
20230921,172100,2387579860,6280,6280,6280,6280,0
20230921,172000,2387579860,6280,6280,6280,6280,0
20230921,171900,2387579860,6280,6280,6280,6280,0
20230921,171800,2387579860,6280,6280,6280,6280,0
20230921,171700,2387579860,6280,6280,6280,6280,0
20230921,171600,2387579860,6280,6280,6280,6280,0
20230921,171500,2387579860,6280,6280,6280,6280,0
20230921,171400,2387579860,6280,6280,6280,6280,0
20230921,171300,2387579860,6280,6280,6280,6280,0
20230921,171200,2387579860,6280,6280,6280,6280,0
20230921,171100,2387579860,6280,6280,6280,6280,0
20230921,171000,2387579860,6280,6280,6280,6280,0
20230921,170900,2387579860,6280,6280,6280,6280,0
20230921,170800,2387579860,6280,6280,6280,6280,0
20230921,170700,2387579860,6280,6280,6280,6280,0
20230921,170600,2387579860,6280,6280,6280,6280,0
20230921,170500,2387579860,6280,6280,6280,6280,0
20230921,170400,2387579860,6280,6280,6280,6280,12419
20230921,170300,2387579860,6280,6280,6280,6280,0
20230921,170200,2387579860,6280,6280,6280,6280,0
20230921,170100,2387579860,6280,6280,6280,6280,0
20230921,170000,2387579860,6280,6280,6280,6280,0
20230921,165900,2387579860,6280,6280,6280,6280,0
20230921,165800,2387579860,6280,6280,6280,6280,0
20230921,165700,2387579860,6280,6280,6280,6280,0
20230921,165600,2387579860,6280,6280,6280,6280,0
20230921,165500,2387579860,6280,6280,6280,6280,0
20230921,165400,2387579860,6280,6280,6280,6280,0
20230921,165300,2387579860,6280,6280,6280,6280,0
20230921,165200,2387579860,6280,6280,6280,6280,0
20230921,165100,2387579860,6280,6280,6280,6280,0
20230921,165000,2387579860,6280,6280,6280,6280,0
20230921,164900,2387579860,6280,6280,6280,6280,0
20230921,164800,2387579860,6280,6280,6280,6280,0
20230921,164700,2387579860,6280,6280,6280,6280,0
20230921,164600,2387579860,6280,6280,6280,6280,0
20230921,164500,2387579860,6280,6280,6280,6280,0
20230921,164400,2387579860,6280,6280,6280,6280,0
20230921,164300,2387579860,6280,6280,6280,6280,0
20230921,164200,2387579860,6280,6280,6280,6280,0
20230921,164100,2387579860,6280,6280,6280,6280,0
20230921,164000,2387579860,6280,6280,6280,6280,0
20230921,163900,2387579860,6280,6280,6280,6280,0
20230921,163800,2387579860,6280,6280,6280,6280,0
20230921,163700,2387579860,6280,6280,6280,6280,0
20230921,163600,2387579860,6280,6280,6280,6280,0
20230921,163500,2387579860,6280,6280,6280,6280,0
20230921,163400,2387579860,6280,6280,6280,6280,12419
20230921,163300,2387579860,6280,6280,6280,6280,0
20230921,163200,2387579860,6280,6280,6280,6280,0
20230921,163100,2387579860,6280,6280,6280,6280,0
20230921,163000,2387579860,6280,6280,6280,6280,0
20230921,162900,2387579860,6280,6280,6280,6280,0
20230921,162800,2387579860,6280,6280,6280,6280,0
20230921,162700,2387579860,6280,6280,6280,6280,0
20230921,162600,2387579860,6280,6280,6280,6280,0
20230921,162500,2387579860,6280,6280,6280,6280,0
20230921,162400,2387579860,6280,6280,6280,6280,0
20230921,162300,2387579860,6280,6280,6280,6280,0
20230921,162200,2387579860,6280,6280,6280,6280,0
20230921,162100,2387579860,6280,6280,6280,6280,0
20230921,162000,2387579860,6280,6280,6280,6280,0
20230921,161900,2387579860,6280,6280,6280,6280,0
20230921,161800,2387579860,6280,6280,6280,6280,0
20230921,161700,2387579860,6280,6280,6280,6280,0
20230921,161600,2387579860,6280,6280,6280,6280,0
20230921,161500,2387579860,6280,6280,6280,6280,0
20230921,161400,2387579860,6280,6280,6280,6280,0
20230921,161300,2387579860,6280,6280,6280,6280,0
20230921,161200,2387579860,6280,6280,6280,6280,0
20230921,161100,2387579860,6280,6280,6280,6280,0
20230921,161000,2387579860,6280,6280,6280,6280,0
20230921,160900,2387579860,6280,6280,6280,6280,0
20230921,160800,2387579860,6280,6280,6280,6280,0
20230921,160700,2387579860,6280,6280,6280,6280,0
20230921,160600,2387579860,6280,6280,6280,6280,0
20230921,160500,2387579860,6280,6280,6280,6280,0
20230921,160400,2387579860,6280,6280,6280,6280,12419
20230921,160300,2387579860,6280,6280,6280,6280,0
20230921,160200,2387579860,6280,6280,6280,6280,0
20230921,160100,2387579860,6280,6280,6280,6280,0
20230921,160000,2387579860,6280,6280,6280,6280,0
20230921,155900,2387579860,6280,6280,6280,6280,0
20230921,155800,2387579860,6280,6280,6280,6280,0
20230921,155700,2387579860,6280,6280,6280,6280,0
20230921,155600,2387579860,6280,6280,6280,6280,0
20230921,155500,2387579860,6280,6280,6280,6280,0
20230921,155400,2387579860,6280,6280,6280,6280,0
20230921,155300,2387579860,6280,6280,6280,6280,0
20230921,155200,2387579860,6280,6280,6280,6280,0
20230921,155100,2387579860,6280,6280,6280,6280,0
20230921,155000,2387579860,6280,6280,6280,6280,0
20230921,154900,2387579860,6280,6280,6280,6280,0
20230921,154800,2387579860,6280,6280,6280,6280,0
20230921,154700,2387579860,6280,6280,6280,6280,0
20230921,154600,2387579860,6280,6280,6280,6280,0
20230921,154500,2387579860,6280,6280,6280,6280,0
20230921,154400,2387579860,6280,6280,6280,6280,0
20230921,154300,2387579860,6280,6280,6280,6280,0
20230921,154200,2387579860,6280,6280,6280,6280,0
20230921,154100,2387579860,6280,6280,6280,6280,0
20230921,154000,2387579860,6280,6280,6280,6280,0
20230921,153900,2387579860,6280,6280,6280,6280,0
20230921,153800,2387579860,6280,6280,6280,6280,0
20230921,153700,2387579860,6280,6280,6280,6280,0
20230921,153600,2387579860,6280,6280,6280,6280,0
20230921,153500,2387579860,6280,6280,6280,6280,0
20230921,153400,2387579860,6280,6280,6280,6280,12419
20230921,153300,2387579860,6280,6280,6280,6280,0
20230921,153200,2387579860,6280,6280,6280,6280,0
20230921,153100,2387579860,6280,6280,6280,6280,0
20230921,153000,2387579860,6280,6280,6280,6280,12419
20230921,152900,2309588540,6290,6290,6290,6290,0
20230921,152800,2309588540,6290,6290,6290,6290,0
20230921,152700,2309588540,6290,6290,6290,6290,0
20230921,152600,2309588540,6290,6290,6290,6290,0
20230921,152500,2309588540,6290,6290,6290,6290,0
20230921,152400,2309588540,6290,6290,6290,6290,0
20230921,152300,2309588540,6290,6290,6290,6290,0
20230921,152200,2309588540,6290,6290,6290,6290,0
20230921,152100,2309588540,6290,6290,6290,6290,0
20230921,152000,2309588540,6290,6290,6290,6290,0
20230921,151900,2309588540,6290,6280,6290,6280,1077
20230921,151800,2302821310,6290,6280,6300,6280,336
20230921,151700,2300708630,6280,6290,6290,6280,274
20230921,151600,2298986630,6290,6280,6290,6280,1387
20230921,151500,2290272260,6280,6280,6280,6280,285
20230921,151400,2288482460,6280,6290,6290,6280,161
20230921,151300,2287471180,6290,6290,6300,6290,57
20230921,151200,2287112640,6290,6290,6300,6290,441
20230921,151100,2284338740,6290,6280,6300,6270,1299
20230921,151000,2276192600,6280,6280,6290,6280,862
20230921,150900,2270776120,6290,6290,6290,6290,579
20230921,150800,2267134210,6290,6290,6300,6290,1427
20230921,150700,2258148190,6290,6280,6290,6270,1324
20230921,150600,2249827490,6270,6290,6290,6270,3778
20230921,150500,2226104130,6280,6300,6300,6280,555
20230921,150400,2222616770,6280,6290,6290,6280,200
20230921,150300,2221360670,6300,6300,6310,6280,664
20230921,150200,2217177470,6290,6290,6290,6270,1378
20230921,150100,2208514910,6270,6290,6300,6270,8197
20230921,150000,2157039410,6300,6290,6300,6290,292
20230921,145900,2155202720,6290,6300,6300,6290,819
20230921,145800,2150046020,6300,6300,6310,6300,1059
20230921,145700,2143374310,6310,6310,6310,6310,0
20230921,145600,2143374310,6310,6310,6310,6310,1
20230921,145500,2143368000,6300,6310,6310,6300,141
20230921,145400,2142478590,6310,6310,6310,6300,43
20230921,145300,2142207670,6310,6310,6310,6310,397
20230921,145200,2139702600,6290,6290,6290,6290,0
20230921,145100,2139702600,6290,6300,6310,6290,2222
20230921,145000,2125723360,6310,6310,6310,6300,1502
20230921,144900,2116258740,6310,6310,6310,6310,417
20230921,144800,2113627470,6300,6300,6300,6300,276
20230921,144700,2111888670,6310,6300,6310,6300,3
20230921,144600,2111869760,6300,6300,6300,6300,588
20230921,144500,2108165360,6300,6310,6310,6300,119
20230921,144400,2107415650,6300,6300,6300,6300,337
20230921,144300,2105292550,6300,6300,6300,6300,70
20230921,144200,2104851550,6310,6310,6310,6310,0
20230921,144100,2104851550,6310,6310,6310,6310,79
20230921,144000,2104353060,6310,6300,6310,6290,574
20230921,143900,2100741200,6300,6300,6300,6300,16
20230921,143800,2100640400,6300,6300,6300,6290,570
20230921,143700,2097053400,6300,6300,6300,6300,1684
20230921,143600,2086444200,6320,6320,6320,6320,6
20230921,143500,2086406280,6320,6320,6320,6310,27
20230921,143400,2086235660,6320,6300,6320,6300,86
20230921,143300,2085693800,6300,6290,6300,6290,1703
20230921,143200,2074972430,6290,6280,6290,6280,1403
20230921,143100,2066147640,6270,6290,6290,6270,4352
20230921,143000,2038831540,6300,6300,6300,6300,40
20230921,142900,2038579540,6300,6290,6300,6290,1259
20230921,142800,2030660320,6290,6300,6310,6290,2544
20230921,142700,2014619670,6290,6280,6300,6280,1316
20230921,142600,2006352670,6280,6290,6300,6280,2424
20230921,142500,1991114960,6290,6290,6290,6280,438
20230921,142400,1988364110,6280,6290,6290,6280,332
20230921,142300,1986277720,6300,6290,6300,6290,400
20230921,142200,1983758720,6290,6290,6290,6290,1278
20230921,142100,1975720100,6300,6290,6300,6290,2
20230921,142000,1975707510,6290,6300,6300,6290,2119
20230921,141900,1962371380,6300,6300,6300,6300,280
20230921,141800,1960607380,6300,6300,6300,6300,600
20230921,141700,1956827380,6310,6310,6310,6310,1
20230921,141600,1956821070,6300,6320,6320,6300,1211
20230921,141500,1949189550,6310,6310,6310,6310,200
20230921,141400,1947927550,6310,6310,6310,6310,50
20230921,141300,1947612050,6310,6320,6320,6310,410
20230921,141200,1945024350,6310,6310,6310,6310,2
20230921,141100,1945011730,6310,6310,6310,6310,300
20230921,141000,1943118730,6320,6310,6320,6310,3
20230921,140900,1943099790,6310,6310,6310,6310,21
20230921,140800,1942967280,6310,6320,6320,6310,131
20230921,140700,1942139560,6310,6310,6310,6310,122
20230921,140600,1941369740,6300,6320,6320,6300,30
20230921,140500,1941180540,6300,6300,6300,6300,1621
20230921,140400,1930968240,6300,6300,6300,6300,532
20230921,140300,1927616640,6300,6300,6310,6300,8575
20230921,140200,1873584770,6300,6310,6310,6300,1229
20230921,140100,1865830080,6310,6310,6310,6310,126
20230921,140000,1865035020,6310,6310,6310,6310,583
20230921,135900,1861356290,6310,6310,6310,6310,10
20230921,135800,1861293190,6320,6310,6320,6310,79
20230921,135700,1860794130,6310,6310,6310,6310,195
20230921,135600,1859563680,6310,6320,6320,6310,414
20230921,135500,1856951040,6330,6330,6330,6330,3
20230921,135400,1856932050,6330,6330,6330,6330,1
20230921,135300,1856925720,6330,6310,6330,6310,108
20230921,135200,1856243110,6310,6310,6310,6310,65
20230921,135100,1855832960,6330,6330,6330,6330,75
20230921,135000,1855358210,6310,6310,6310,6310,1713
20230921,134900,1844549180,6310,6330,6340,6310,2415
20230921,134800,1829286630,6330,6320,6330,6320,71
20230921,134700,1828837900,6320,6350,6350,6320,1928
20230921,134600,1816637990,6350,6350,6350,6340,399
20230921,134500,1814106050,6350,6340,6350,6340,1699
20230921,134400,1803324360,6340,6340,6340,6340,1031
20230921,134300,1796787820,6340,6340,6340,6340,1
20230921,134200,1796781480,6340,6340,6340,6340,20
20230921,134100,1796654680,6340,6340,6340,6340,10
20230921,134000,1796591280,6330,6340,6340,6330,89
20230921,133900,1796027130,6340,6340,6340,6340,22
20230921,133800,1795887650,6330,6330,6330,6330,300
20230921,133700,1793988650,6330,6330,6330,6330,1
20230921,133600,1793982320,6330,6330,6330,6330,413
20230921,133500,1791368030,6320,6310,6320,6310,745
20230921,133400,1786659950,6320,6320,6320,6320,185
20230921,133300,1785490750,6320,6320,6320,6320,105
20230921,133200,1784827150,6320,6320,6320,6320,4
20230921,133100,1784801870,6310,6310,6310,6310,34
20230921,133000,1784587330,6320,6320,6320,6320,0
20230921,132900,1784587330,6320,6320,6320,6320,24
20230921,132800,1784435650,6320,6300,6320,6300,198
20230921,132700,1783186290,6320,6320,6320,6320,50
20230921,132600,1782870290,6300,6300,6300,6300,70
20230921,132500,1782429290,6320,6320,6320,6300,1252
20230921,132400,1774525620,6320,6310,6320,6310,16
20230921,132300,1774424640,6310,6320,6320,6310,245
20230921,132200,1772876250,6310,6330,6330,6310,714
20230921,132100,1768368630,6330,6330,6330,6330,553
20230921,132000,1764868140,6320,6320,6320,6320,10
20230921,131900,1764804940,6320,6320,6330,6320,212
20230921,131800,1763464320,6310,6320,6320,6310,213
20230921,131700,1762119290,6320,6320,6320,6320,669
20230921,131600,1757891210,6310,6310,6310,6310,814
20230921,131500,1752754870,6300,6300,6300,6300,20
20230921,131400,1752628870,6300,6310,6310,6300,60
20230921,131300,1752250740,6300,6310,6310,6300,232
20230921,131200,1750788820,6300,6300,6300,6300,1002
20230921,131100,1744476220,6300,6300,6310,6300,1132
20230921,131000,1737344520,6300,6310,6310,6300,79
20230921,130900,1736846420,6310,6310,6310,6300,284
20230921,130800,1735054430,6300,6310,6310,6300,741
20230921,130700,1730380040,6310,6310,6310,6300,226
20230921,130600,1728954520,6310,6300,6310,6300,248
20230921,130500,1727389940,6300,6300,6300,6300,244
20230921,130400,1725852740,6300,6300,6310,6300,595
20230921,130300,1722103740,6300,6300,6300,6300,382
20230921,130200,1719697140,6310,6310,6310,6300,268
20230921,130100,1718006070,6300,6310,6310,6300,4
20230921,130000,1717980840,6300,6290,6300,6290,4222
20230921,125900,1691382470,6290,6280,6290,6280,372
20230921,125800,1689043290,6290,6290,6290,6280,1396
20230921,125700,1680276360,6290,6310,6310,6280,344
20230921,125600,1678110320,6310,6290,6310,6280,1826
20230921,125500,1666641990,6280,6280,6280,6280,200
20230921,125400,1665385990,6280,6270,6280,6270,250
20230921,125300,1663816220,6270,6290,6290,6270,805
20230921,125200,1658762480,6290,6290,6290,6280,1929
20230921,125100,1646643310,6290,6300,6310,6290,669
20230921,125000,1642433800,6300,6310,6310,6290,390
20230921,124900,1639980200,6310,6310,6310,6290,62
20230921,124800,1639589900,6310,6300,6310,6300,776
20230921,124700,1634700850,6290,6290,6290,6290,400
20230921,124600,1632184850,6290,6290,6300,6290,284
20230921,124500,1630398110,6300,6300,6300,6290,157
20230921,124400,1629409570,6300,6300,6300,6300,2
20230921,124300,1629396970,6300,6290,6300,6290,42
20230921,124200,1629132560,6300,6300,6300,6300,223
20230921,124100,1627727660,6300,6310,6310,6300,147
20230921,124000,1626801540,6310,6310,6310,6310,30
20230921,123900,1626612240,6310,6310,6310,6310,62
20230921,123800,1626221020,6310,6310,6320,6310,106
20230921,123700,1625552140,6310,6280,6310,6280,1921
20230921,123600,1613452130,6280,6280,6280,6280,1
20230921,123500,1613445850,6280,6280,6280,6280,1509
20230921,123400,1603969330,6290,6300,6300,6290,388
20230921,123300,1601526070,6300,6290,6300,6290,65
20230921,123200,1601116920,6290,6290,6290,6290,730
20230921,123100,1596525220,6290,6280,6290,6280,1971
20230921,123000,1584128430,6290,6290,6290,6280,45
20230921,122900,1583845790,6280,6290,6290,6280,1047
20230921,122800,1577270430,6290,6280,6290,6280,275
20230921,122700,1575541090,6280,6300,6300,6270,1466
20230921,122600,1566340270,6270,6300,6300,6270,8349
20230921,122500,1513882410,6300,6300,6300,6300,1000
20230921,122400,1507582410,6290,6290,6290,6290,0
20230921,122300,1507582410,6290,6300,6300,6290,3940
20230921,122200,1482788210,6310,6310,6310,6300,635
20230921,122100,1478786910,6310,6320,6320,6300,1069
20230921,122000,1472048700,6320,6320,6330,6310,217
20230921,121900,1470679240,6320,6320,6330,6320,640
20230921,121800,1466629440,6320,6330,6330,6320,24
20230921,121700,1466477660,6330,6320,6330,6320,124
20230921,121600,1465692860,6320,6330,6330,6320,24
20230921,121500,1465541170,6320,6320,6320,6320,310
20230921,121400,1463581970,6320,6320,6320,6320,50
20230921,121300,1463265970,6320,6310,6320,6310,139
20230921,121200,1462387700,6320,6310,6320,6310,36
20230921,121100,1462160440,6310,6320,6320,6310,422
20230921,121000,1459497490,6320,6330,6330,6320,298
20230921,120900,1457611250,6330,6320,6330,6320,6
20230921,120800,1457573310,6320,6320,6320,6320,58
20230921,120700,1457206750,6320,6320,6320,6320,22
20230921,120600,1457067710,6320,6320,6320,6320,684
20230921,120500,1452744830,6310,6300,6310,6300,97
20230921,120400,1452133130,6300,6300,6300,6300,10
20230921,120300,1452070130,6300,6300,6300,6300,502
20230921,120200,1448907530,6320,6300,6320,6300,1308
20230921,120100,1440666530,6300,6300,6300,6300,100
20230921,120000,1440036530,6300,6310,6310,6300,617
20230921,115900,1436147050,6310,6310,6310,6300,272
20230921,115800,1434430740,6310,6310,6310,6310,295
20230921,115700,1432569290,6310,6310,6310,6310,102
20230921,115600,1431925670,6310,6310,6310,6310,31
20230921,115500,1431730060,6310,6300,6310,6290,699
20230921,115400,1427326320,6310,6300,6310,6290,2337
20230921,115300,1412614820,6300,6300,6300,6290,2020
20230921,115200,1399890340,6310,6300,6310,6300,114
20230921,115100,1399172010,6300,6300,6310,6300,4242
20230921,115000,1372447390,6300,6310,6310,6300,228
20230921,114900,1371010900,6310,6300,6310,6300,43
20230921,114800,1370739810,6310,6310,6310,6300,425
20230921,114700,1368062060,6310,6320,6320,6310,2714
20230921,114600,1350936710,6320,6320,6320,6320,268
20230921,114500,1349242950,6320,6310,6320,6310,24
20230921,114400,1349091470,6310,6310,6320,6310,581
20230921,114300,1345425180,6310,6310,6310,6310,0
20230921,114200,1345425180,6310,6330,6330,6310,1639
20230921,114100,1335076550,6330,6330,6330,6330,195
20230921,114000,1333842200,6330,6320,6330,6320,704
20230921,113900,1329392820,6330,6340,6340,6330,43
20230921,113800,1329120320,6320,6320,6320,6310,554
20230921,113700,1325619050,6320,6320,6320,6310,1399
20230921,113600,1316789610,6310,6320,6320,6310,2139
20230921,113500,1303288320,6320,6330,6330,6320,1389
20230921,113400,1294496670,6340,6330,6340,6330,19
20230921,113300,1294376280,6330,6320,6330,6320,650
20230921,113200,1290266780,6320,6330,6330,6320,502
20230921,113100,1287093860,6330,6330,6330,6330,203
20230921,113000,1285808870,6330,6330,6330,6330,87
20230921,112900,1285258160,6330,6330,6330,6330,69
20230921,112800,1284821390,6330,6330,6340,6330,1146
20230921,112700,1277559330,6330,6330,6330,6320,755
20230921,112600,1272787030,6340,6330,6340,6330,700
20230921,112500,1268355030,6340,6330,6340,6330,102
20230921,112400,1267708360,6340,6340,6340,6340,118
20230921,112300,1266960240,6340,6340,6340,6340,1247
20230921,112200,1259054260,6340,6340,6340,6340,18
20230921,112100,1258940140,6340,6330,6340,6330,557
20230921,112000,1255414290,6330,6340,6340,6330,191
20230921,111900,1254203680,6320,6340,6340,6320,2
20230921,111800,1254191020,6340,6340,6340,6340,488
20230921,111700,1251097100,6320,6330,6330,6320,1809
20230921,111600,1239658450,6330,6330,6330,6330,14
20230921,111500,1239569830,6330,6350,6350,6330,1727
20230921,111400,1228629460,6350,6350,6350,6350,169
20230921,111300,1227556310,6350,6340,6350,6340,147
20230921,111200,1226624320,6340,6340,6340,6330,363
20230921,111100,1224324310,6340,6340,6340,6330,320
20230921,111000,1222295540,6340,6340,6340,6340,101
20230921,110900,1221655200,6330,6330,6330,6330,6
20230921,110800,1221617220,6330,6340,6340,6330,550
20230921,110700,1218135220,6330,6320,6330,6320,1173
20230921,110600,1210719580,6320,6320,6320,6320,0
20230921,110500,1210719580,6320,6330,6330,6320,991
20230921,110400,1204450630,6330,6330,6330,6330,33
20230921,110300,1204241740,6340,6340,6340,6330,68
20230921,110200,1203810660,6340,6340,6340,6310,2102
20230921,110100,1190522190,6340,6360,6360,6340,34
20230921,110000,1190306230,6360,6370,6370,6340,392
20230921,105900,1187815520,6370,6380,6380,6350,120
20230921,105800,1187050420,6380,6350,6380,6350,58
20230921,105700,1186682090,6350,6370,6370,6350,1027
20230921,105600,1180151710,6380,6380,6380,6380,151
20230921,105500,1179188330,6380,6380,6380,6380,10
20230921,105400,1179124530,6400,6400,6400,6400,0
20230921,105300,1179124530,6400,6400,6400,6400,1001
20230921,105200,1172718130,6400,6400,6400,6400,1050
20230921,105100,1165998130,6360,6390,6390,6360,810
20230921,105000,1160846380,6400,6370,6400,6360,1583
20230921,104900,1150747030,6370,6370,6370,6370,923
20230921,104800,1144867520,6360,6370,6370,6360,351
20230921,104700,1142635010,6370,6360,6370,6360,426
20230921,104600,1139925630,6350,6350,6370,6350,219
20230921,104500,1138534370,6370,6370,6370,6300,11397
20230921,104400,1066534050,6370,6360,6380,6360,3447
20230921,104300,1044585870,6360,6340,6360,6340,929
20230921,104200,1038694530,6320,6340,6340,6320,5170
20230921,104100,1005985070,6340,6330,6360,6330,2956
20230921,104000,987240930,6340,6330,6340,6330,656
20230921,103900,983088400,6340,6350,6350,6340,1360
20230921,103800,974464790,6350,6350,6350,6340,366
20230921,103700,972140700,6350,6350,6360,6350,53
20230921,103600,971804140,6340,6360,6360,6340,700
20230921,103500,967362070,6350,6350,6350,6350,151
20230921,103400,966403220,6340,6340,6340,6340,0
20230921,103300,966403220,6340,6360,6360,6340,225
20230921,103200,964975380,6350,6350,6350,6350,277
20230921,103100,963216430,6340,6340,6350,6340,631
20230921,103000,959215790,6330,6330,6340,6330,2187
20230921,102900,945365710,6320,6360,6360,6320,4587
20230921,102800,916318890,6360,6370,6370,6340,373
20230921,102700,913953520,6360,6350,6360,6340,496
20230921,102600,910804930,6350,6380,6380,6350,621
20230921,102500,906861270,6380,6350,6380,6330,7754
20230921,102400,857649620,6350,6360,6360,6350,4301
20230921,102300,830330320,6360,6360,6360,6360,701
20230921,102200,825871960,6360,6370,6370,6360,1800
20230921,102100,814423410,6390,6370,6390,6370,54
20230921,102000,814079350,6390,6390,6390,6390,142
20230921,101900,813171970,6390,6390,6390,6370,84
20230921,101800,812635410,6390,6390,6390,6360,1142
20230921,101700,805343850,6390,6400,6400,6390,129
20230921,101600,804519490,6400,6400,6400,6390,139
20230921,101500,803629970,6400,6400,6400,6400,10
20230921,101400,803565970,6400,6400,6410,6400,727
20230921,101300,798908060,6400,6400,6410,6400,38
20230921,101200,798664500,6400,6390,6400,6390,236
20230921,101100,797154310,6390,6410,6410,6390,1438
20230921,101000,787952500,6390,6400,6400,6390,260
20230921,100900,786289690,6390,6390,6390,6390,1032
20230921,100800,779695210,6410,6390,6410,6390,417
20230921,100700,777028400,6390,6370,6390,6370,1137
20230921,100600,769776790,6360,6390,6400,6360,116
20230921,100500,769037920,6390,6390,6390,6390,100
20230921,100400,768398920,6410,6410,6410,6410,1
20230921,100300,768392510,6350,6380,6380,6340,8982
20230921,100200,711342790,6390,6380,6400,6380,1857
20230921,100100,699476480,6370,6430,6430,6360,5854
20230921,100000,662114380,6440,6400,6530,6400,4098
20230921,095900,635593810,6430,6400,6430,6390,766
20230921,095800,630691650,6400,6400,6400,6390,363
20230921,095700,628371840,6390,6390,6390,6380,2285
20230921,095600,613774220,6390,6400,6410,6390,8827
20230921,095500,557349500,6400,6420,6420,6400,9577
20230921,095400,496004820,6420,6430,6430,6420,38
20230921,095300,495760520,6430,6430,6430,6420,278
20230921,095200,493974460,6430,6430,6440,6430,3092
20230921,095100,474091800,6430,6430,6430,6430,1469
20230921,095000,464646130,6430,6420,6430,6420,1172
20230921,094900,457121760,6430,6420,6430,6420,760
20230921,094800,452240450,6420,6440,6440,6420,2197
20230921,094700,438114140,6440,6430,6440,6430,621
20230921,094600,434121100,6440,6440,6440,6440,153
20230921,094500,433135780,6440,6440,6440,6440,1112
20230921,094400,425974500,6440,6440,6440,6440,373
20230921,094300,423572380,6440,6450,6450,6440,369
20230921,094200,421192460,6450,6450,6460,6440,2518
20230921,094100,404960810,6450,6450,6450,6450,1307
20230921,094000,396530660,6450,6460,6460,6450,1306
20230921,093900,388093970,6460,6480,6480,6460,219
20230921,093800,386677230,6480,6480,6480,6460,21
20230921,093700,386541390,6480,6470,6480,6460,535
20230921,093600,383083890,6500,6500,6500,6500,49
20230921,093500,382765390,6470,6480,6500,6470,113
20230921,093400,382033730,6480,6470,6480,6460,577
20230921,093300,378298580,6470,6470,6470,6460,2592
20230921,093200,361530780,6460,6470,6470,6460,950
20230921,093100,355392730,6460,6470,6470,6460,1900
20230921,093000,343118190,6470,6470,6480,6470,317
20230921,092900,341066190,6470,6470,6470,6460,795
20230921,092800,335929720,6470,6470,6480,6470,202
20230921,092700,334622770,6480,6470,6480,6470,311
20230921,092600,332609900,6470,6470,6470,6470,159
20230921,092500,331581170,6460,6460,6470,6460,90
20230921,092400,330999740,6460,6460,6460,6450,1304
20230921,092300,322577870,6470,6460,6470,6450,544
20230921,092200,319064030,6460,6460,6460,6450,2047
20230921,092100,305846510,6460,6460,6470,6460,1432
20230921,092000,296593570,6460,6470,6480,6460,2309
20230921,091900,281658110,6480,6480,6480,6470,232
20230921,091800,280154760,6490,6520,6520,6490,2033
20230921,091700,266951540,6530,6520,6530,6520,67
20230921,091600,266514110,6510,6510,6510,6510,152
20230921,091500,265524590,6520,6500,6520,6490,444
20230921,091400,262637640,6490,6500,6500,6480,131
20230921,091300,261787320,6500,6480,6500,6470,3604
20230921,091200,238434280,6480,6490,6490,6480,493
20230921,091100,235236130,6490,6520,6520,6490,1567
20230921,091000,225045680,6520,6520,6520,6520,121
20230921,090900,224256760,6520,6530,6530,6510,919
20230921,090800,218263200,6530,6530,6550,6520,1842
20230921,090700,206232460,6510,6500,6520,6500,1848
20230921,090600,194198030,6500,6440,6500,6440,1745
20230921,090500,182931880,6440,6400,6440,6400,1579
20230921,090400,172798980,6400,6410,6420,6400,1654
20230921,090300,162204660,6410,6440,6440,6410,498
20230921,090200,159012330,6440,6380,6440,6360,1208
20230921,090100,151286110,6350,6410,6420,6320,17496
20230921,090000,39806340,6410,6490,6500,6410,6122