KissMeData/032190/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190300,5657241540,14140,14140,14140,14140,3864
20230911,190200,5657241540,14140,14140,14140,14140,0
20230911,190100,5657241540,14140,14140,14140,14140,0
20230911,190000,5657241540,14140,14140,14140,14140,0
20230911,185900,5657241540,14140,14140,14140,14140,0
20230911,185800,5657241540,14140,14140,14140,14140,0
20230911,185700,5657241540,14140,14140,14140,14140,0
20230911,185600,5657241540,14140,14140,14140,14140,0
20230911,185500,5657241540,14140,14140,14140,14140,0
20230911,185400,5657241540,14140,14140,14140,14140,0
20230911,185300,5657241540,14140,14140,14140,14140,0
20230911,185200,5657241540,14140,14140,14140,14140,0
20230911,185100,5657241540,14140,14140,14140,14140,0
20230911,185000,5657241540,14140,14140,14140,14140,0
20230911,184900,5657241540,14140,14140,14140,14140,0
20230911,184800,5657241540,14140,14140,14140,14140,0
20230911,184700,5657241540,14140,14140,14140,14140,0
20230911,184600,5657241540,14140,14140,14140,14140,0
20230911,184500,5657241540,14140,14140,14140,14140,0
20230911,184400,5657241540,14140,14140,14140,14140,0
20230911,184300,5657241540,14140,14140,14140,14140,0
20230911,184200,5657241540,14140,14140,14140,14140,0
20230911,184100,5657241540,14140,14140,14140,14140,0
20230911,184000,5657241540,14140,14140,14140,14140,0
20230911,183900,5657241540,14140,14140,14140,14140,0
20230911,183800,5657241540,14140,14140,14140,14140,0
20230911,183700,5657241540,14140,14140,14140,14140,0
20230911,183600,5657241540,14140,14140,14140,14140,0
20230911,183500,5657241540,14140,14140,14140,14140,0
20230911,183400,5657241540,14140,14140,14140,14140,0
20230911,183300,5657241540,14140,14140,14140,14140,3864
20230911,183200,5657241540,14140,14140,14140,14140,0
20230911,183100,5657241540,14140,14140,14140,14140,0
20230911,183000,5657241540,14140,14140,14140,14140,0
20230911,182900,5657241540,14140,14140,14140,14140,0
20230911,182800,5657241540,14140,14140,14140,14140,0
20230911,182700,5657241540,14140,14140,14140,14140,0
20230911,182600,5657241540,14140,14140,14140,14140,0
20230911,182500,5657241540,14140,14140,14140,14140,0
20230911,182400,5657241540,14140,14140,14140,14140,0
20230911,182300,5657241540,14140,14140,14140,14140,0
20230911,182200,5657241540,14140,14140,14140,14140,0
20230911,182100,5657241540,14140,14140,14140,14140,0
20230911,182000,5657241540,14140,14140,14140,14140,0
20230911,181900,5657241540,14140,14140,14140,14140,0
20230911,181800,5657241540,14140,14140,14140,14140,0
20230911,181700,5657241540,14140,14140,14140,14140,0
20230911,181600,5657241540,14140,14140,14140,14140,0
20230911,181500,5657241540,14140,14140,14140,14140,0
20230911,181400,5657241540,14140,14140,14140,14140,0
20230911,181300,5657241540,14140,14140,14140,14140,0
20230911,181200,5657241540,14140,14140,14140,14140,0
20230911,181100,5657241540,14140,14140,14140,14140,0
20230911,181000,5657241540,14140,14140,14140,14140,0
20230911,180900,5657241540,14140,14140,14140,14140,0
20230911,180800,5657241540,14140,14140,14140,14140,0
20230911,180700,5657241540,14140,14140,14140,14140,0
20230911,180600,5657241540,14140,14140,14140,14140,0
20230911,180500,5657241540,14140,14140,14140,14140,0
20230911,180400,5657241540,14140,14140,14140,14140,0
20230911,180300,5657241540,14140,14140,14140,14140,3864
20230911,180200,5657241540,14140,14140,14140,14140,0
20230911,180100,5657241540,14140,14140,14140,14140,0
20230911,180000,5657241540,14140,14140,14140,14140,0
20230911,175900,5657241540,14140,14140,14140,14140,0
20230911,175800,5657241540,14140,14140,14140,14140,0
20230911,175700,5657241540,14140,14140,14140,14140,0
20230911,175600,5657241540,14140,14140,14140,14140,0
20230911,175500,5657241540,14140,14140,14140,14140,0
20230911,175400,5657241540,14140,14140,14140,14140,0
20230911,175300,5657241540,14140,14140,14140,14140,0
20230911,175200,5657241540,14140,14140,14140,14140,0
20230911,175100,5657241540,14140,14140,14140,14140,0
20230911,175000,5657241540,14140,14140,14140,14140,0
20230911,174900,5657241540,14140,14140,14140,14140,0
20230911,174800,5657241540,14140,14140,14140,14140,0
20230911,174700,5657241540,14140,14140,14140,14140,0
20230911,174600,5657241540,14140,14140,14140,14140,0
20230911,174500,5657241540,14140,14140,14140,14140,0
20230911,174400,5657241540,14140,14140,14140,14140,0
20230911,174300,5657241540,14140,14140,14140,14140,0
20230911,174200,5657241540,14140,14140,14140,14140,0
20230911,174100,5657241540,14140,14140,14140,14140,0
20230911,174000,5657241540,14140,14140,14140,14140,0
20230911,173900,5657241540,14140,14140,14140,14140,0
20230911,173800,5657241540,14140,14140,14140,14140,0
20230911,173700,5657241540,14140,14140,14140,14140,0
20230911,173600,5657241540,14140,14140,14140,14140,0
20230911,173500,5657241540,14140,14140,14140,14140,0
20230911,173400,5657241540,14140,14140,14140,14140,0
20230911,173300,5657241540,14140,14140,14140,14140,3864
20230911,173200,5657241540,14140,14140,14140,14140,0
20230911,173100,5657241540,14140,14140,14140,14140,0
20230911,173000,5657241540,14140,14140,14140,14140,0
20230911,172900,5657241540,14140,14140,14140,14140,0
20230911,172800,5657241540,14140,14140,14140,14140,0
20230911,172700,5657241540,14140,14140,14140,14140,0
20230911,172600,5657241540,14140,14140,14140,14140,0
20230911,172500,5657241540,14140,14140,14140,14140,0
20230911,172400,5657241540,14140,14140,14140,14140,0
20230911,172300,5657241540,14140,14140,14140,14140,0
20230911,172200,5657241540,14140,14140,14140,14140,0
20230911,172100,5657241540,14140,14140,14140,14140,0
20230911,172000,5657241540,14140,14140,14140,14140,0
20230911,171900,5657241540,14140,14140,14140,14140,0
20230911,171800,5657241540,14140,14140,14140,14140,0
20230911,171700,5657241540,14140,14140,14140,14140,0
20230911,171600,5657241540,14140,14140,14140,14140,0
20230911,171500,5657241540,14140,14140,14140,14140,0
20230911,171400,5657241540,14140,14140,14140,14140,0
20230911,171300,5657241540,14140,14140,14140,14140,0
20230911,171200,5657241540,14140,14140,14140,14140,0
20230911,171100,5657241540,14140,14140,14140,14140,0
20230911,171000,5657241540,14140,14140,14140,14140,0
20230911,170900,5657241540,14140,14140,14140,14140,0
20230911,170800,5657241540,14140,14140,14140,14140,0
20230911,170700,5657241540,14140,14140,14140,14140,0
20230911,170600,5657241540,14140,14140,14140,14140,0
20230911,170500,5657241540,14140,14140,14140,14140,0
20230911,170400,5657241540,14140,14140,14140,14140,0
20230911,170300,5657241540,14140,14140,14140,14140,3864
20230911,170200,5657241540,14140,14140,14140,14140,0
20230911,170100,5657241540,14140,14140,14140,14140,0
20230911,170000,5657241540,14140,14140,14140,14140,0
20230911,165900,5657241540,14140,14140,14140,14140,0
20230911,165800,5657241540,14140,14140,14140,14140,0
20230911,165700,5657241540,14140,14140,14140,14140,0
20230911,165600,5657241540,14140,14140,14140,14140,0
20230911,165500,5657241540,14140,14140,14140,14140,0
20230911,165400,5657241540,14140,14140,14140,14140,0
20230911,165300,5657241540,14140,14140,14140,14140,0
20230911,165200,5657241540,14140,14140,14140,14140,0
20230911,165100,5657241540,14140,14140,14140,14140,0
20230911,165000,5657241540,14140,14140,14140,14140,0
20230911,164900,5657241540,14140,14140,14140,14140,0
20230911,164800,5657241540,14140,14140,14140,14140,0
20230911,164700,5657241540,14140,14140,14140,14140,0
20230911,164600,5657241540,14140,14140,14140,14140,0
20230911,164500,5657241540,14140,14140,14140,14140,0
20230911,164400,5657241540,14140,14140,14140,14140,0
20230911,164300,5657241540,14140,14140,14140,14140,0
20230911,164200,5657241540,14140,14140,14140,14140,0
20230911,164100,5657241540,14140,14140,14140,14140,0
20230911,164000,5657241540,14140,14140,14140,14140,0
20230911,163900,5657241540,14140,14140,14140,14140,0
20230911,163800,5657241540,14140,14140,14140,14140,0
20230911,163700,5657241540,14140,14140,14140,14140,0
20230911,163600,5657241540,14140,14140,14140,14140,0
20230911,163500,5657241540,14140,14140,14140,14140,0
20230911,163400,5657241540,14140,14140,14140,14140,0
20230911,163300,5657241540,14140,14140,14140,14140,3864
20230911,163200,5657241540,14140,14140,14140,14140,0
20230911,163100,5657241540,14140,14140,14140,14140,0
20230911,163000,5657241540,14140,14140,14140,14140,0
20230911,162900,5657241540,14140,14140,14140,14140,0
20230911,162800,5657241540,14140,14140,14140,14140,0
20230911,162700,5657241540,14140,14140,14140,14140,0
20230911,162600,5657241540,14140,14140,14140,14140,0
20230911,162500,5657241540,14140,14140,14140,14140,0
20230911,162400,5657241540,14140,14140,14140,14140,0
20230911,162300,5657241540,14140,14140,14140,14140,0
20230911,162200,5657241540,14140,14140,14140,14140,0
20230911,162100,5657241540,14140,14140,14140,14140,0
20230911,162000,5657241540,14140,14140,14140,14140,0
20230911,161900,5657241540,14140,14140,14140,14140,0
20230911,161800,5657241540,14140,14140,14140,14140,0
20230911,161700,5657241540,14140,14140,14140,14140,0
20230911,161600,5657241540,14140,14140,14140,14140,0
20230911,161500,5657241540,14140,14140,14140,14140,0
20230911,161400,5657241540,14140,14140,14140,14140,0
20230911,161300,5657241540,14140,14140,14140,14140,0
20230911,161200,5657241540,14140,14140,14140,14140,0
20230911,161100,5657241540,14140,14140,14140,14140,0
20230911,161000,5657241540,14140,14140,14140,14140,0
20230911,160900,5657241540,14140,14140,14140,14140,0
20230911,160800,5657241540,14140,14140,14140,14140,0
20230911,160700,5657241540,14140,14140,14140,14140,0
20230911,160600,5657241540,14140,14140,14140,14140,0
20230911,160500,5657241540,14140,14140,14140,14140,0
20230911,160400,5657241540,14140,14140,14140,14140,0
20230911,160300,5657241540,14140,14140,14140,14140,3864
20230911,160200,5657241540,14140,14140,14140,14140,0
20230911,160100,5657241540,14140,14140,14140,14140,0
20230911,160000,5657241540,14140,14140,14140,14140,0
20230911,155900,5657241540,14140,14140,14140,14140,0
20230911,155800,5657241540,14140,14140,14140,14140,0
20230911,155700,5657241540,14140,14140,14140,14140,0
20230911,155600,5657241540,14140,14140,14140,14140,0
20230911,155500,5657241540,14140,14140,14140,14140,0
20230911,155400,5657241540,14140,14140,14140,14140,0
20230911,155300,5657241540,14140,14140,14140,14140,0
20230911,155200,5657241540,14140,14140,14140,14140,0
20230911,155100,5657241540,14140,14140,14140,14140,0
20230911,155000,5657241540,14140,14140,14140,14140,0
20230911,154900,5657241540,14140,14140,14140,14140,0
20230911,154800,5657241540,14140,14140,14140,14140,0
20230911,154700,5657241540,14140,14140,14140,14140,0
20230911,154600,5657241540,14140,14140,14140,14140,0
20230911,154500,5657241540,14140,14140,14140,14140,0
20230911,154400,5657241540,14140,14140,14140,14140,0
20230911,154300,5657241540,14140,14140,14140,14140,0
20230911,154200,5657241540,14140,14140,14140,14140,0
20230911,154100,5657241540,14140,14140,14140,14140,0
20230911,154000,5657241540,14140,14140,14140,14140,0
20230911,153900,5657241540,14140,14140,14140,14140,0
20230911,153800,5657241540,14140,14140,14140,14140,0
20230911,153700,5657241540,14140,14140,14140,14140,0
20230911,153600,5657241540,14140,14140,14140,14140,0
20230911,153500,5657241540,14140,14140,14140,14140,0
20230911,153400,5657241540,14140,14140,14140,14140,0
20230911,153300,5657241540,14140,14140,14140,14140,3864
20230911,153200,5657241540,14140,14140,14140,14140,0
20230911,153100,5657241540,14140,14140,14140,14140,0
20230911,153000,5657241540,14140,14140,14140,14140,3864
20230911,152900,5602604580,14130,14130,14130,14130,0
20230911,152800,5602604580,14130,14130,14130,14130,0
20230911,152700,5602604580,14130,14130,14130,14130,0
20230911,152600,5602604580,14130,14130,14130,14130,0
20230911,152500,5602604580,14130,14130,14130,14130,0
20230911,152400,5602604580,14130,14130,14130,14130,0
20230911,152300,5602604580,14130,14130,14130,14130,0
20230911,152200,5602604580,14130,14130,14130,14130,0
20230911,152100,5602604580,14130,14130,14130,14130,0
20230911,152000,5602604580,14130,14130,14130,14130,0
20230911,151900,5602604580,14130,14140,14140,14130,250
20230911,151800,5599071870,14130,14130,14140,14130,417
20230911,151700,5593177150,14140,14130,14140,14130,58
20230911,151600,5592357110,14130,14130,14130,14130,130
20230911,151500,5590520210,14130,14130,14130,14130,1062
20230911,151400,5575514150,14130,14130,14130,14130,222
20230911,151300,5572377290,14130,14130,14130,14130,13
20230911,151200,5572193600,14130,14120,14130,14120,257
20230911,151100,5568563980,14130,14120,14130,14120,98
20230911,151000,5567179250,14110,14110,14120,14110,514
20230911,150900,5559921630,14120,14110,14120,14110,257
20230911,150800,5556295010,14110,14110,14120,14110,357
20230911,150700,5551257730,14110,14140,14140,14110,1269
20230911,150600,5533345810,14130,14130,14130,14130,148
20230911,150500,5531254570,14140,14150,14150,14130,804
20230911,150400,5519887440,14150,14140,14150,14140,88
20230911,150300,5518642900,14140,14140,14140,14140,1120
20230911,150200,5502806100,14140,14150,14150,14140,203
20230911,150100,5499934700,14150,14150,14150,14150,70
20230911,150000,5498944200,14150,14150,14150,14150,32
20230911,145900,5498491400,14150,14160,14160,14150,139
20230911,145800,5496524330,14160,14160,14160,14160,49
20230911,145700,5495830490,14160,14170,14170,14160,258
20230911,145600,5492176610,14170,14170,14170,14170,363
20230911,145500,5487032900,14170,14170,14170,14170,206
20230911,145400,5484113880,14170,14170,14170,14170,102
20230911,145300,5482668540,14160,14150,14160,14150,222
20230911,145200,5479525520,14150,14150,14150,14150,153
20230911,145100,5477360570,14150,14150,14150,14140,149
20230911,145000,5475252240,14140,14130,14140,14130,355
20230911,144900,5470232630,14130,14140,14140,14130,7
20230911,144800,5470133670,14140,14140,14140,14140,2
20230911,144700,5470105390,14140,14130,14140,14130,478
20230911,144600,5463347220,14130,14130,14130,14120,24
20230911,144500,5463008110,14130,14140,14140,14110,1041
20230911,144400,5448306070,14140,14140,14140,14140,759
20230911,144300,5437573810,14140,14140,14140,14140,53
20230911,144200,5436824390,14140,14150,14150,14140,231
20230911,144100,5433557760,14140,14140,14140,14140,14
20230911,144000,5433359800,14150,14140,14150,14140,7
20230911,143900,5433260790,14140,14140,14140,14140,656
20230911,143800,5423984950,14140,14150,14150,14140,97
20230911,143700,5422613360,14140,14140,14150,14140,80
20230911,143600,5421481640,14150,14150,14160,14150,685
20230911,143500,5411788880,14150,14160,14170,14150,192
20230911,143400,5409071150,14170,14170,14170,14170,1
20230911,143300,5409056980,14150,14160,14160,14150,461
20230911,143200,5402530680,14160,14170,14170,14160,104
20230911,143100,5401057240,14170,14170,14170,14170,0
20230911,143000,5401057240,14170,14150,14170,14150,22
20230911,142900,5400745540,14150,14150,14160,14150,2047
20230911,142800,5371778330,14160,14160,14180,14160,4531
20230911,142700,5307616900,14170,14170,14180,14170,332
20230911,142600,5302912450,14170,14170,14170,14170,482
20230911,142500,5296082510,14180,14170,14180,14170,102
20230911,142400,5294637160,14180,14190,14210,14180,575
20230911,142300,5286477180,14190,14180,14190,14160,3809
20230911,142200,5232471010,14160,14170,14180,14160,2150
20230911,142100,5202022790,14180,14180,14190,14170,2137
20230911,142000,5171723700,14190,14220,14220,14190,2378
20230911,141900,5137952610,14220,14220,14220,14220,5
20230911,141800,5137881510,14230,14230,14230,14230,102
20230911,141700,5136430050,14220,14220,14230,14220,53
20230911,141600,5135676380,14220,14210,14240,14210,1670
20230911,141500,5111918380,14210,14220,14220,14210,882
20230911,141400,5099384800,14220,14220,14220,14220,131
20230911,141300,5097521980,14220,14230,14240,14220,505
20230911,141200,5090335810,14240,14240,14240,14240,329
20230911,141100,5085650850,14240,14250,14250,14240,100
20230911,141000,5084226840,14260,14260,14260,14260,680
20230911,140900,5074530040,14260,14260,14260,14260,3
20230911,140800,5074487260,14240,14250,14260,14240,122
20230911,140700,5072749490,14250,14280,14280,14250,8
20230911,140600,5072635310,14280,14270,14290,14250,171
20230911,140500,5070195330,14250,14270,14270,14240,1142
20230911,140400,5053923970,14270,14280,14280,14270,270
20230911,140300,5050068510,14280,14280,14280,14270,24
20230911,140200,5049725810,14280,14280,14280,14280,137
20230911,140100,5047769450,14290,14280,14290,14280,19
20230911,140000,5047498110,14280,14290,14290,14280,92
20230911,135900,5046183440,14290,14290,14290,14290,12
20230911,135800,5046011960,14290,14270,14290,14270,31
20230911,135700,5045569030,14290,14270,14290,14270,723
20230911,135600,5035249800,14280,14290,14290,14270,170
20230911,135500,5032823450,14270,14290,14290,14270,208
20230911,135400,5029852290,14290,14280,14290,14280,696
20230911,135300,5019912890,14290,14280,14290,14280,7
20230911,135200,5019812910,14280,14280,14280,14280,6
20230911,135100,5019727230,14280,14280,14280,14280,29
20230911,135000,5019313110,14280,14290,14290,14280,29
20230911,134900,5018898790,14290,14290,14290,14290,168
20230911,134800,5016498070,14290,14300,14300,14290,8
20230911,134700,5016383720,14290,14290,14290,14290,121
20230911,134600,5014654630,14300,14300,14300,14300,0
20230911,134500,5014654630,14300,14290,14300,14290,173
20230911,134400,5012182270,14290,14290,14290,14290,252
20230911,134300,5008581190,14280,14280,14280,14280,7
20230911,134200,5008481230,14290,14280,14290,14280,73
20230911,134100,5007438740,14280,14280,14280,14280,6
20230911,134000,5007353060,14280,14280,14280,14280,70
20230911,133900,5006353460,14280,14280,14280,14280,171
20230911,133800,5003911580,14290,14280,14290,14280,120
20230911,133700,5002197280,14290,14290,14290,14290,0
20230911,133600,5002197280,14290,14280,14290,14280,230
20230911,133500,4998912760,14280,14280,14280,14280,325
20230911,133400,4994271760,14280,14280,14290,14280,255
20230911,133300,4990630350,14280,14270,14290,14270,764
20230911,133200,4979724980,14270,14250,14270,14250,261
20230911,133100,4976003690,14250,14250,14250,14240,40
20230911,133000,4975433700,14250,14250,14250,14250,23
20230911,132900,4975105950,14250,14240,14250,14240,130
20230911,132800,4973254140,14240,14240,14240,14220,222
20230911,132700,4970094080,14250,14250,14250,14250,59
20230911,132600,4969253330,14250,14220,14250,14220,557
20230911,132500,4961325360,14220,14220,14230,14220,193
20230911,132400,4958580420,14220,14200,14220,14190,1128
20230911,132300,4942561070,14200,14200,14200,14200,23
20230911,132200,4942234470,14200,14200,14200,14200,21
20230911,132100,4941936270,14200,14210,14210,14200,184
20230911,132000,4939322690,14210,14220,14220,14210,5
20230911,131900,4939251620,14220,14210,14220,14190,804
20230911,131800,4927837230,14220,14220,14230,14220,600
20230911,131700,4919305210,14220,14210,14220,14200,1607
20230911,131600,4896479390,14210,14230,14230,14210,282
20230911,131500,4892469000,14230,14230,14230,14230,5
20230911,131400,4892397850,14220,14220,14220,14220,201
20230911,131300,4889539630,14220,14240,14240,14220,24
20230911,131200,4889198110,14230,14230,14230,14230,199
20230911,131100,4886366340,14240,14230,14240,14220,227
20230911,131000,4883138120,14230,14240,14240,14230,77
20230911,130900,4882042240,14240,14240,14240,14240,1
20230911,130800,4882028000,14240,14230,14240,14220,442
20230911,130700,4875741010,14240,14220,14240,14220,498
20230911,130600,4868657080,14240,14260,14260,14220,3795
20230911,130500,4814636590,14260,14260,14260,14260,1
20230911,130400,4814622330,14260,14260,14260,14260,1
20230911,130300,4814608070,14250,14260,14260,14250,257
20230911,130200,4810944830,14260,14270,14270,14260,6
20230911,130100,4810859260,14270,14270,14270,14270,39
20230911,130000,4810302730,14270,14260,14270,14260,2
20230911,125900,4810274200,14260,14270,14270,14260,12
20230911,125800,4810103070,14270,14270,14270,14270,16
20230911,125700,4809874750,14280,14260,14280,14260,206
20230911,125600,4806934510,14250,14260,14270,14250,333
20230911,125500,4802187810,14250,14250,14250,14250,10
20230911,125400,4802045310,14260,14260,14260,14260,13
20230911,125300,4801859930,14260,14280,14280,14260,30
20230911,125200,4801432070,14260,14260,14260,14260,2
20230911,125100,4801403550,14280,14250,14280,14250,633
20230911,125000,4792381960,14250,14240,14250,14240,9
20230911,124900,4792253790,14250,14250,14250,14250,21
20230911,124800,4791954540,14250,14260,14260,14250,108
20230911,124700,4790415460,14260,14260,14260,14260,177
20230911,124600,4787891440,14250,14250,14280,14240,855
20230911,124500,4775696420,14250,14260,14260,14250,618
20230911,124400,4766889820,14260,14280,14280,14260,100
20230911,124300,4765462420,14290,14280,14290,14280,6
20230911,124200,4765376730,14280,14280,14280,14280,110
20230911,124100,4763805930,14270,14280,14280,14270,33
20230911,124000,4763334990,14280,14290,14290,14280,248
20230911,123900,4759791680,14290,14300,14300,14290,104
20230911,123800,4758305480,14300,14260,14300,14260,2390
20230911,123700,4724197810,14250,14240,14250,14240,115
20230911,123600,4722559070,14240,14240,14260,14240,619
20230911,123500,4713744480,14240,14250,14250,14240,307
20230911,123400,4709370030,14230,14230,14230,14230,2
20230911,123300,4709341570,14230,14230,14230,14230,57
20230911,123200,4708530460,14230,14230,14250,14230,4
20230911,123100,4708473520,14250,14260,14260,14250,38
20230911,123000,4707931990,14270,14270,14270,14270,3
20230911,122900,4707889180,14270,14260,14270,14220,2405
20230911,122800,4673678450,14260,14260,14260,14260,49
20230911,122700,4672979710,14270,14270,14270,14270,82
20230911,122600,4671809570,14270,14260,14270,14260,4
20230911,122500,4671752520,14260,14260,14260,14260,14
20230911,122400,4671552880,14260,14260,14260,14260,2
20230911,122300,4671524360,14260,14270,14270,14260,47
20230911,122200,4670854040,14280,14280,14280,14280,67
20230911,122100,4669897280,14280,14280,14280,14280,0
20230911,122000,4669897280,14280,14280,14280,14280,0
20230911,121900,4669897280,14280,14270,14280,14270,115
20230911,121800,4668256220,14280,14280,14280,14280,2
20230911,121700,4668227660,14280,14280,14280,14280,2
20230911,121600,4668199100,14280,14290,14290,14280,2079
20230911,121500,4638491910,14300,14300,14300,14300,100
20230911,121400,4637061910,14300,14300,14300,14300,100
20230911,121300,4635631910,14300,14290,14310,14290,539
20230911,121200,4627924760,14290,14290,14290,14290,17
20230911,121100,4627681830,14290,14300,14300,14290,136
20230911,121000,4625737730,14290,14280,14290,14280,247
20230911,120900,4622209890,14270,14270,14270,14260,16
20230911,120800,4621981670,14270,14280,14280,14270,2
20230911,120700,4621953120,14260,14260,14260,14260,2
20230911,120600,4621924600,14260,14260,14260,14260,1
20230911,120500,4621910340,14260,14250,14260,14250,142
20230911,120400,4619885810,14240,14250,14250,14240,159
20230911,120300,4617620180,14250,14250,14250,14250,126
20230911,120200,4615824680,14260,14260,14260,14260,33
20230911,120100,4615354100,14300,14300,14300,14270,182
20230911,120000,4612753130,14300,14270,14300,14270,255
20230911,115900,4609112250,14260,14270,14270,14250,258
20230911,115800,4605433190,14270,14290,14290,14270,1451
20230911,115700,4584712730,14300,14290,14300,14290,4
20230911,115600,4584655560,14290,14300,14300,14290,11
20230911,115500,4584498360,14300,14290,14300,14290,97
20230911,115400,4583111920,14290,14300,14300,14290,3
20230911,115300,4583069030,14300,14300,14300,14300,166
20230911,115200,4580695230,14290,14280,14300,14280,646
20230911,115100,4571464340,14280,14280,14280,14270,8
20230911,115000,4571350140,14270,14270,14270,14270,31
20230911,114900,4570907770,14290,14290,14290,14290,0
20230911,114800,4570907770,14290,14290,14290,14290,0
20230911,114700,4570907770,14290,14280,14290,14260,282
20230911,114600,4566880900,14280,14290,14290,14280,324
20230911,114500,4562252960,14290,14300,14300,14290,674
20230911,114400,4552619950,14290,14270,14290,14270,753
20230911,114300,4541866490,14280,14270,14280,14270,407
20230911,114200,4536055660,14270,14270,14280,14270,419
20230911,114100,4530076480,14260,14250,14260,14250,228
20230911,114000,4526826320,14200,14250,14260,14200,1833
20230911,113900,4500726930,14250,14260,14260,14250,350
20230911,113800,4495739420,14260,14250,14260,14250,7
20230911,113700,4495639660,14250,14260,14270,14250,347
20230911,113600,4490692240,14260,14270,14270,14260,58
20230911,113500,4489864770,14260,14230,14260,14200,331
20230911,113400,4485151720,14230,14220,14230,14200,404
20230911,113300,4479408400,14210,14250,14260,14210,1241
20230911,113200,4461756920,14270,14270,14270,14250,7
20230911,113100,4461657110,14270,14270,14270,14270,1
20230911,113000,4461642840,14270,14250,14270,14250,54
20230911,112900,4460873300,14260,14280,14280,14260,38
20230911,112800,4460331160,14280,14280,14280,14250,412
20230911,112700,4454454080,14280,14300,14300,14270,85
20230911,112600,4453240560,14310,14290,14310,14270,176
20230911,112500,4450725480,14290,14290,14290,14290,89
20230911,112400,4449453670,14290,14230,14290,14230,981
20230911,112300,4435470050,14220,14270,14290,14220,1594
20230911,112200,4412783310,14270,14280,14290,14270,150
20230911,112100,4410642650,14280,14290,14290,14280,51
20230911,112000,4409913870,14300,14280,14310,14280,163
20230911,111900,4407584180,14270,14270,14270,14250,352
20230911,111800,4402564620,14270,14280,14280,14270,248
20230911,111700,4399025650,14270,14280,14290,14270,999
20230911,111600,4384763190,14280,14300,14300,14280,208
20230911,111500,4381792780,14330,14330,14330,14260,729
20230911,111400,4371393100,14330,14280,14340,14280,235
20230911,111300,4368028610,14260,14300,14300,14230,804
20230911,111200,4356565860,14270,14290,14300,14250,349
20230911,111100,4351586180,14310,14230,14310,14230,13818
20230911,111000,4154669590,14230,14220,14230,14220,1141
20230911,110900,4138443420,14230,14260,14260,14210,726
20230911,110800,4128106170,14270,14260,14270,14260,181
20230911,110700,4125525050,14260,14280,14280,14260,1262
20230911,110600,4107522090,14290,14290,14290,14290,240
20230911,110500,4104092490,14290,14290,14290,14290,1
20230911,110400,4104078200,14320,14260,14320,14260,690
20230911,110300,4094202300,14270,14330,14330,14260,2882
20230911,110200,4053001320,14330,14330,14330,14320,478
20230911,110100,4046152490,14330,14320,14330,14320,1414
20230911,110000,4025902990,14330,14330,14350,14330,290
20230911,105900,4021744890,14340,14340,14340,14310,1069
20230911,105800,4006436620,14350,14370,14380,14320,1485
20230911,105700,3985141020,14370,14400,14400,14370,167
20230911,105600,3982738830,14400,14360,14440,14360,1093
20230911,105500,3967002430,14370,14400,14400,14360,1043
20230911,105400,3952008000,14410,14430,14440,14410,287
20230911,105300,3947867760,14420,14450,14450,14380,1222
20230911,105200,3930227750,14460,14470,14480,14460,1351
20230911,105100,3910676220,14460,14400,14470,14400,2649
20230911,105000,3872412400,14410,14360,14410,14360,1367
20230911,104900,3852743970,14370,14380,14390,14330,2266
20230911,104800,3820193060,14390,14400,14420,14380,887
20230911,104700,3807425190,14400,14430,14440,14400,302
20230911,104600,3803069840,14430,14400,14430,14390,2448
20230911,104500,3767813690,14400,14390,14400,14380,786
20230911,104400,3756500690,14390,14380,14390,14380,252
20230911,104300,3752876410,14380,14400,14420,14380,1562
20230911,104200,3730375410,14400,14390,14400,14390,359
20230911,104100,3725207920,14390,14400,14410,14380,594
20230911,104000,3716655280,14400,14410,14410,14360,759
20230911,103900,3705731290,14440,14370,14460,14370,2280
20230911,103800,3672834250,14360,14340,14370,14330,824
20230911,103700,3661008980,14330,14380,14380,14330,999
20230911,103600,3646668400,14380,14390,14400,14380,1488
20230911,103500,3625264550,14390,14390,14400,14380,1139
20230911,103400,3608870630,14390,14420,14420,14380,3695
20230911,103300,3555647420,14420,14450,14470,14420,627
20230911,103200,3546597760,14470,14530,14530,14460,5217
20230911,103100,3470915020,14530,14490,14590,14490,14895
20230911,103000,3254503450,14490,14470,14500,14460,3479
20230911,102900,3204121850,14460,14420,14480,14400,7851
20230911,102800,3090701180,14410,14390,14420,14390,1874
20230911,102700,3063705400,14400,14400,14420,14390,2270
20230911,102600,3030998050,14400,14380,14410,14350,4531
20230911,102500,2965885930,14390,14450,14460,14370,16646
20230911,102400,2725818240,14460,14450,14480,14450,4369
20230911,102300,2662652410,14440,14400,14450,14390,5866
20230911,102200,2578064070,14390,14370,14400,14370,7943
20230911,102100,2463816270,14370,14360,14390,14360,4410
20230911,102000,2400422510,14350,14320,14370,14310,12566
20230911,101900,2220217650,14320,14280,14330,14280,5643
20230911,101800,2139461240,14270,14300,14300,14270,6197
20230911,101700,2050984850,14300,14260,14320,14240,8226
20230911,101600,1933495610,14250,14250,14270,14240,5268
20230911,101500,1858397670,14250,14220,14260,14200,6317
20230911,101400,1768470850,14220,14170,14230,14170,4096
20230911,101300,1710330920,14160,14110,14160,14110,4351
20230911,101200,1648816710,14110,14040,14110,14030,4897
20230911,101100,1579935310,14030,14010,14030,14000,3997
20230911,101000,1523938850,14010,14040,14040,14010,1598
20230911,100900,1501526260,14040,13970,14040,13950,7456
20230911,100800,1397151670,13970,13930,13990,13930,3989
20230911,100700,1341489280,13930,13830,13930,13830,9290
20230911,100600,1212333160,13820,13810,13880,13810,1794
20230911,100500,1187503130,13810,13830,13830,13810,1364
20230911,100400,1168658550,13830,13810,13830,13810,832
20230911,100300,1157158040,13820,13760,13820,13750,8037
20230911,100200,1046342070,13780,13780,13790,13710,5566
20230911,100100,969797080,13790,13780,13790,13780,433
20230911,100000,963828430,13780,13680,13780,13680,12806
20230911,095900,787779060,13680,13680,13690,13680,122
20230911,095800,786108900,13680,13700,13700,13680,25
20230911,095700,785766800,13690,13680,13700,13670,191
20230911,095600,783152970,13680,13700,13700,13680,286
20230911,095500,779236390,13700,13690,13700,13690,131
20230911,095400,777442000,13690,13680,13690,13680,556
20230911,095300,769834720,13670,13660,13670,13660,298
20230911,095200,765762840,13660,13660,13660,13660,70
20230911,095100,764806640,13660,13660,13660,13660,215
20230911,095000,761869740,13660,13670,13670,13660,56
20230911,094900,761104280,13670,13670,13670,13670,1733
20230911,094800,737414170,13670,13670,13670,13670,267
20230911,094700,733764280,13670,13670,13670,13670,1410
20230911,094600,714489580,13670,13650,13670,13650,286
20230911,094500,710582890,13650,13650,13660,13650,597
20230911,094400,702433650,13660,13660,13660,13660,168
20230911,094300,700138770,13660,13660,13660,13650,15
20230911,094200,699933910,13650,13660,13660,13650,2039
20230911,094100,672096170,13660,13650,13660,13650,43
20230911,094000,671509130,13660,13660,13660,13660,42
20230911,093900,670935410,13660,13660,13660,13660,712
20230911,093800,661209490,13660,13660,13660,13660,109
20230911,093700,659720550,13660,13660,13660,13660,10
20230911,093600,659583950,13660,13670,13670,13660,1764
20230911,093500,635487610,13660,13660,13660,13660,3
20230911,093400,635446630,13670,13670,13670,13670,59
20230911,093300,634640100,13660,13660,13660,13660,43
20230911,093200,634052720,13660,13650,13660,13650,1023
20230911,093100,620082550,13650,13650,13660,13650,346
20230911,093000,615359250,13650,13660,13660,13650,644
20230911,092900,606567300,13660,13660,13660,13660,0
20230911,092800,606567300,13660,13670,13670,13660,63
20230911,092700,605706710,13670,13670,13670,13670,159
20230911,092600,603533180,13660,13660,13660,13660,342
20230911,092500,598861460,13660,13650,13660,13650,21
20230911,092400,598574700,13650,13640,13660,13640,762
20230911,092300,588179340,13640,13640,13640,13640,3
20230911,092200,588138420,13640,13640,13640,13640,1
20230911,092100,588124780,13640,13680,13680,13640,356
20230911,092000,583257200,13650,13670,13680,13640,5607
20230911,091900,506632100,13680,13670,13680,13670,487
20230911,091800,499972490,13670,13670,13670,13670,2228
20230911,091700,469515730,13670,13640,13670,13640,681
20230911,091600,460211530,13640,13650,13650,13640,701
20230911,091500,450644890,13650,13650,13650,13650,359
20230911,091400,445744540,13650,13680,13690,13640,2013
20230911,091300,418217140,13680,13700,13700,13680,425
20230911,091200,412395650,13700,13720,13730,13690,3129
20230911,091100,369519640,13720,13700,13750,13690,6422
20230911,091000,281383740,13700,13670,13700,13660,5373
20230911,090900,207867470,13670,13620,13680,13620,2147
20230911,090800,178559570,13620,13620,13620,13620,198
20230911,090700,175862810,13630,13620,13640,13620,519
20230911,090600,168788020,13640,13650,13660,13620,712
20230911,090500,159067430,13660,13610,13680,13610,2459
20230911,090400,125553990,13610,13580,13610,13580,1107
20230911,090300,110510810,13580,13590,13590,13580,198
20230911,090200,107820080,13580,13550,13590,13520,2374
20230911,090100,75674910,13550,13550,13610,13540,1702
20230911,090000,52569550,13550,13550,13550,13530,3881