KissMeData/042000/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191300,1696464370,12150,12150,12150,12150,2869
20230913,191200,1696464370,12150,12150,12150,12150,0
20230913,191100,1696464370,12150,12150,12150,12150,0
20230913,191000,1696464370,12150,12150,12150,12150,0
20230913,190900,1696464370,12150,12150,12150,12150,0
20230913,190800,1696464370,12150,12150,12150,12150,0
20230913,190700,1696464370,12150,12150,12150,12150,0
20230913,190600,1696464370,12150,12150,12150,12150,0
20230913,190500,1696464370,12150,12150,12150,12150,0
20230913,190400,1696464370,12150,12150,12150,12150,0
20230913,190300,1696464370,12150,12150,12150,12150,0
20230913,190200,1696464370,12150,12150,12150,12150,0
20230913,190100,1696464370,12150,12150,12150,12150,0
20230913,190000,1696464370,12150,12150,12150,12150,0
20230913,185900,1696464370,12150,12150,12150,12150,0
20230913,185800,1696464370,12150,12150,12150,12150,0
20230913,185700,1696464370,12150,12150,12150,12150,0
20230913,185600,1696464370,12150,12150,12150,12150,0
20230913,185500,1696464370,12150,12150,12150,12150,0
20230913,185400,1696464370,12150,12150,12150,12150,0
20230913,185300,1696464370,12150,12150,12150,12150,0
20230913,185200,1696464370,12150,12150,12150,12150,0
20230913,185100,1696464370,12150,12150,12150,12150,0
20230913,185000,1696464370,12150,12150,12150,12150,0
20230913,184900,1696464370,12150,12150,12150,12150,0
20230913,184800,1696464370,12150,12150,12150,12150,0
20230913,184700,1696464370,12150,12150,12150,12150,0
20230913,184600,1696464370,12150,12150,12150,12150,0
20230913,184500,1696464370,12150,12150,12150,12150,0
20230913,184400,1696464370,12150,12150,12150,12150,0
20230913,184300,1696464370,12150,12150,12150,12150,2869
20230913,184200,1696464370,12150,12150,12150,12150,0
20230913,184100,1696464370,12150,12150,12150,12150,0
20230913,184000,1696464370,12150,12150,12150,12150,0
20230913,183900,1696464370,12150,12150,12150,12150,0
20230913,183800,1696464370,12150,12150,12150,12150,0
20230913,183700,1696464370,12150,12150,12150,12150,0
20230913,183600,1696464370,12150,12150,12150,12150,0
20230913,183500,1696464370,12150,12150,12150,12150,0
20230913,183400,1696464370,12150,12150,12150,12150,0
20230913,183300,1696464370,12150,12150,12150,12150,0
20230913,183200,1696464370,12150,12150,12150,12150,0
20230913,183100,1696464370,12150,12150,12150,12150,0
20230913,183000,1696464370,12150,12150,12150,12150,0
20230913,182900,1696464370,12150,12150,12150,12150,0
20230913,182800,1696464370,12150,12150,12150,12150,0
20230913,182700,1696464370,12150,12150,12150,12150,0
20230913,182600,1696464370,12150,12150,12150,12150,0
20230913,182500,1696464370,12150,12150,12150,12150,0
20230913,182400,1696464370,12150,12150,12150,12150,0
20230913,182300,1696464370,12150,12150,12150,12150,0
20230913,182200,1696464370,12150,12150,12150,12150,0
20230913,182100,1696464370,12150,12150,12150,12150,0
20230913,182000,1696464370,12150,12150,12150,12150,0
20230913,181900,1696464370,12150,12150,12150,12150,0
20230913,181800,1696464370,12150,12150,12150,12150,0
20230913,181700,1696464370,12150,12150,12150,12150,0
20230913,181600,1696464370,12150,12150,12150,12150,0
20230913,181500,1696464370,12150,12150,12150,12150,0
20230913,181400,1696464370,12150,12150,12150,12150,0
20230913,181300,1696464370,12150,12150,12150,12150,2869
20230913,181200,1696464370,12150,12150,12150,12150,0
20230913,181100,1696464370,12150,12150,12150,12150,0
20230913,181000,1696464370,12150,12150,12150,12150,0
20230913,180900,1696464370,12150,12150,12150,12150,0
20230913,180800,1696464370,12150,12150,12150,12150,0
20230913,180700,1696464370,12150,12150,12150,12150,0
20230913,180600,1696464370,12150,12150,12150,12150,0
20230913,180500,1696464370,12150,12150,12150,12150,0
20230913,180400,1696464370,12150,12150,12150,12150,0
20230913,180300,1696464370,12150,12150,12150,12150,0
20230913,180200,1696464370,12150,12150,12150,12150,0
20230913,180100,1696464370,12150,12150,12150,12150,0
20230913,180000,1696464370,12150,12150,12150,12150,0
20230913,175900,1696464370,12150,12150,12150,12150,0
20230913,175800,1696464370,12150,12150,12150,12150,0
20230913,175700,1696464370,12150,12150,12150,12150,0
20230913,175600,1696464370,12150,12150,12150,12150,0
20230913,175500,1696464370,12150,12150,12150,12150,0
20230913,175400,1696464370,12150,12150,12150,12150,0
20230913,175300,1696464370,12150,12150,12150,12150,0
20230913,175200,1696464370,12150,12150,12150,12150,0
20230913,175100,1696464370,12150,12150,12150,12150,0
20230913,175000,1696464370,12150,12150,12150,12150,0
20230913,174900,1696464370,12150,12150,12150,12150,0
20230913,174800,1696464370,12150,12150,12150,12150,0
20230913,174700,1696464370,12150,12150,12150,12150,0
20230913,174600,1696464370,12150,12150,12150,12150,0
20230913,174500,1696464370,12150,12150,12150,12150,0
20230913,174400,1696464370,12150,12150,12150,12150,0
20230913,174300,1696464370,12150,12150,12150,12150,2869
20230913,174200,1696464370,12150,12150,12150,12150,0
20230913,174100,1696464370,12150,12150,12150,12150,0
20230913,174000,1696464370,12150,12150,12150,12150,0
20230913,173900,1696464370,12150,12150,12150,12150,0
20230913,173800,1696464370,12150,12150,12150,12150,0
20230913,173700,1696464370,12150,12150,12150,12150,0
20230913,173600,1696464370,12150,12150,12150,12150,0
20230913,173500,1696464370,12150,12150,12150,12150,0
20230913,173400,1696464370,12150,12150,12150,12150,0
20230913,173300,1696464370,12150,12150,12150,12150,0
20230913,173200,1696464370,12150,12150,12150,12150,0
20230913,173100,1696464370,12150,12150,12150,12150,0
20230913,173000,1696464370,12150,12150,12150,12150,0
20230913,172900,1696464370,12150,12150,12150,12150,0
20230913,172800,1696464370,12150,12150,12150,12150,0
20230913,172700,1696464370,12150,12150,12150,12150,0
20230913,172600,1696464370,12150,12150,12150,12150,0
20230913,172500,1696464370,12150,12150,12150,12150,0
20230913,172400,1696464370,12150,12150,12150,12150,0
20230913,172300,1696464370,12150,12150,12150,12150,0
20230913,172200,1696464370,12150,12150,12150,12150,0
20230913,172100,1696464370,12150,12150,12150,12150,0
20230913,172000,1696464370,12150,12150,12150,12150,0
20230913,171900,1696464370,12150,12150,12150,12150,0
20230913,171800,1696464370,12150,12150,12150,12150,0
20230913,171700,1696464370,12150,12150,12150,12150,0
20230913,171600,1696464370,12150,12150,12150,12150,0
20230913,171500,1696464370,12150,12150,12150,12150,0
20230913,171400,1696464370,12150,12150,12150,12150,0
20230913,171300,1696464370,12150,12150,12150,12150,2869
20230913,171200,1696464370,12150,12150,12150,12150,0
20230913,171100,1696464370,12150,12150,12150,12150,0
20230913,171000,1696464370,12150,12150,12150,12150,0
20230913,170900,1696464370,12150,12150,12150,12150,0
20230913,170800,1696464370,12150,12150,12150,12150,0
20230913,170700,1696464370,12150,12150,12150,12150,0
20230913,170600,1696464370,12150,12150,12150,12150,0
20230913,170500,1696464370,12150,12150,12150,12150,0
20230913,170400,1696464370,12150,12150,12150,12150,0
20230913,170300,1696464370,12150,12150,12150,12150,0
20230913,170200,1696464370,12150,12150,12150,12150,0
20230913,170100,1696464370,12150,12150,12150,12150,0
20230913,170000,1696464370,12150,12150,12150,12150,0
20230913,165900,1696464370,12150,12150,12150,12150,0
20230913,165800,1696464370,12150,12150,12150,12150,0
20230913,165700,1696464370,12150,12150,12150,12150,0
20230913,165600,1696464370,12150,12150,12150,12150,0
20230913,165500,1696464370,12150,12150,12150,12150,0
20230913,165400,1696464370,12150,12150,12150,12150,0
20230913,165300,1696464370,12150,12150,12150,12150,0
20230913,165200,1696464370,12150,12150,12150,12150,0
20230913,165100,1696464370,12150,12150,12150,12150,0
20230913,165000,1696464370,12150,12150,12150,12150,0
20230913,164900,1696464370,12150,12150,12150,12150,0
20230913,164800,1696464370,12150,12150,12150,12150,0
20230913,164700,1696464370,12150,12150,12150,12150,0
20230913,164600,1696464370,12150,12150,12150,12150,0
20230913,164500,1696464370,12150,12150,12150,12150,0
20230913,164400,1696464370,12150,12150,12150,12150,0
20230913,164300,1696464370,12150,12150,12150,12150,2869
20230913,164200,1696464370,12150,12150,12150,12150,0
20230913,164100,1696464370,12150,12150,12150,12150,0
20230913,164000,1696464370,12150,12150,12150,12150,0
20230913,163900,1696464370,12150,12150,12150,12150,0
20230913,163800,1696464370,12150,12150,12150,12150,0
20230913,163700,1696464370,12150,12150,12150,12150,0
20230913,163600,1696464370,12150,12150,12150,12150,0
20230913,163500,1696464370,12150,12150,12150,12150,0
20230913,163400,1696464370,12150,12150,12150,12150,0
20230913,163300,1696464370,12150,12150,12150,12150,0
20230913,163200,1696464370,12150,12150,12150,12150,0
20230913,163100,1696464370,12150,12150,12150,12150,0
20230913,163000,1696464370,12150,12150,12150,12150,0
20230913,162900,1696464370,12150,12150,12150,12150,0
20230913,162800,1696464370,12150,12150,12150,12150,0
20230913,162700,1696464370,12150,12150,12150,12150,0
20230913,162600,1696464370,12150,12150,12150,12150,0
20230913,162500,1696464370,12150,12150,12150,12150,0
20230913,162400,1696464370,12150,12150,12150,12150,0
20230913,162300,1696464370,12150,12150,12150,12150,0
20230913,162200,1696464370,12150,12150,12150,12150,0
20230913,162100,1696464370,12150,12150,12150,12150,0
20230913,162000,1696464370,12150,12150,12150,12150,0
20230913,161900,1696464370,12150,12150,12150,12150,0
20230913,161800,1696464370,12150,12150,12150,12150,0
20230913,161700,1696464370,12150,12150,12150,12150,0
20230913,161600,1696464370,12150,12150,12150,12150,0
20230913,161500,1696464370,12150,12150,12150,12150,0
20230913,161400,1696464370,12150,12150,12150,12150,0
20230913,161300,1696464370,12150,12150,12150,12150,2869
20230913,161200,1696464370,12150,12150,12150,12150,0
20230913,161100,1696464370,12150,12150,12150,12150,0
20230913,161000,1696464370,12150,12150,12150,12150,0
20230913,160900,1696464370,12150,12150,12150,12150,0
20230913,160800,1696464370,12150,12150,12150,12150,0
20230913,160700,1696464370,12150,12150,12150,12150,0
20230913,160600,1696464370,12150,12150,12150,12150,0
20230913,160500,1696464370,12150,12150,12150,12150,0
20230913,160400,1696464370,12150,12150,12150,12150,0
20230913,160300,1696464370,12150,12150,12150,12150,0
20230913,160200,1696464370,12150,12150,12150,12150,0
20230913,160100,1696464370,12150,12150,12150,12150,0
20230913,160000,1696464370,12150,12150,12150,12150,0
20230913,155900,1696464370,12150,12150,12150,12150,0
20230913,155800,1696464370,12150,12150,12150,12150,0
20230913,155700,1696464370,12150,12150,12150,12150,0
20230913,155600,1696464370,12150,12150,12150,12150,0
20230913,155500,1696464370,12150,12150,12150,12150,0
20230913,155400,1696464370,12150,12150,12150,12150,0
20230913,155300,1696464370,12150,12150,12150,12150,0
20230913,155200,1696464370,12150,12150,12150,12150,0
20230913,155100,1696464370,12150,12150,12150,12150,0
20230913,155000,1696464370,12150,12150,12150,12150,0
20230913,154900,1696464370,12150,12150,12150,12150,0
20230913,154800,1696464370,12150,12150,12150,12150,0
20230913,154700,1696464370,12150,12150,12150,12150,0
20230913,154600,1696464370,12150,12150,12150,12150,0
20230913,154500,1696464370,12150,12150,12150,12150,0
20230913,154400,1696464370,12150,12150,12150,12150,0
20230913,154300,1696464370,12150,12150,12150,12150,2869
20230913,154200,1696464370,12150,12150,12150,12150,0
20230913,154100,1696464370,12150,12150,12150,12150,0
20230913,154000,1696464370,12150,12150,12150,12150,0
20230913,153900,1696464370,12150,12150,12150,12150,0
20230913,153800,1696464370,12150,12150,12150,12150,0
20230913,153700,1696464370,12150,12150,12150,12150,0
20230913,153600,1696464370,12150,12150,12150,12150,0
20230913,153500,1696464370,12150,12150,12150,12150,0
20230913,153400,1696464370,12150,12150,12150,12150,0
20230913,153300,1696464370,12150,12150,12150,12150,0
20230913,153200,1696464370,12150,12150,12150,12150,0
20230913,153100,1696464370,12150,12150,12150,12150,0
20230913,153000,1696464370,12150,12150,12150,12150,2869
20230913,152900,1661606020,12180,12180,12180,12180,0
20230913,152800,1661606020,12180,12180,12180,12180,0
20230913,152700,1661606020,12180,12180,12180,12180,0
20230913,152600,1661606020,12180,12180,12180,12180,0
20230913,152500,1661606020,12180,12180,12180,12180,0
20230913,152400,1661606020,12180,12180,12180,12180,0
20230913,152300,1661606020,12180,12180,12180,12180,0
20230913,152200,1661606020,12180,12180,12180,12180,0
20230913,152100,1661606020,12180,12180,12180,12180,0
20230913,152000,1661606020,12180,12180,12180,12180,0
20230913,151900,1661606020,12180,12180,12180,12170,38
20230913,151800,1661143290,12180,12180,12180,12170,545
20230913,151700,1654506050,12180,12180,12180,12180,236
20230913,151600,1651631570,12180,12180,12190,12170,382
20230913,151500,1646979500,12190,12180,12190,12180,30
20230913,151400,1646613890,12180,12190,12190,12180,208
20230913,151300,1644080420,12180,12190,12190,12180,14
20230913,151200,1643909780,12190,12170,12190,12170,13
20230913,151100,1643751350,12170,12180,12190,12170,1144
20230913,151000,1629822440,12180,12160,12180,12160,1037
20230913,150900,1617206900,12160,12180,12180,12160,844
20230913,150800,1606941500,12180,12180,12180,12180,75
20230913,150700,1606028000,12180,12180,12180,12180,93
20230913,150600,1604895260,12180,12180,12180,12180,193
20230913,150500,1602544520,12180,12170,12180,12170,116
20230913,150400,1601132780,12170,12170,12170,12170,33
20230913,150300,1600731170,12170,12160,12170,12160,12
20230913,150200,1600585150,12160,12160,12160,12160,50
20230913,150100,1599977150,12160,12160,12160,12160,334
20230913,150000,1595915710,12150,12160,12160,12150,396
20230913,145900,1591104270,12160,12180,12180,12160,137
20230913,145800,1589437730,12170,12170,12170,12170,0
20230913,145700,1589437730,12170,12180,12180,12170,415
20230913,145600,1584383200,12180,12200,12200,12180,111
20230913,145500,1583031200,12200,12200,12200,12200,5
20230913,145400,1582970200,12170,12200,12200,12170,55
20230913,145300,1582300710,12190,12190,12190,12190,10
20230913,145200,1582178810,12210,12210,12210,12210,1
20230913,145100,1582166600,12160,12160,12160,12160,0
20230913,145000,1582166600,12160,12160,12160,12160,35
20230913,144900,1581741000,12160,12170,12170,12160,925
20230913,144800,1570491000,12210,12200,12210,12200,49
20230913,144700,1569892840,12170,12170,12170,12170,11
20230913,144600,1569758970,12220,12220,12220,12220,0
20230913,144500,1569758970,12220,12190,12220,12190,2
20230913,144400,1569734560,12170,12170,12170,12170,10
20230913,144300,1569612860,12170,12190,12190,12170,118
20230913,144200,1568176560,12160,12160,12160,12160,18
20230913,144100,1567957680,12160,12150,12160,12150,293
20230913,144000,1564396390,12150,12150,12160,12150,164
20230913,143900,1562403670,12160,12180,12180,12160,970
20230913,143800,1550606150,12180,12160,12180,12160,140
20230913,143700,1548902950,12160,12170,12170,12160,7
20230913,143600,1548817810,12160,12160,12160,12160,18
20230913,143500,1548598930,12160,12150,12170,12150,285
20230913,143400,1545133180,12160,12160,12160,12160,15
20230913,143300,1544950780,12160,12160,12160,12160,20
20230913,143200,1544707580,12150,12160,12170,12150,1258
20230913,143100,1529421880,12160,12160,12160,12150,80
20230913,143000,1528449210,12160,12160,12160,12150,212
20230913,142900,1525871490,12160,12170,12170,12160,832
20230913,142800,1515753350,12180,12180,12180,12160,71
20230913,142700,1514889740,12180,12170,12180,12170,21
20230913,142600,1514634160,12160,12170,12170,12160,293
20230913,142500,1511071220,12170,12190,12190,12170,15
20230913,142400,1510888470,12170,12170,12170,12170,355
20230913,142300,1506568120,12200,12200,12200,12200,0
20230913,142200,1506568120,12200,12200,12200,12200,1
20230913,142100,1506555920,12170,12200,12200,12170,123
20230913,142000,1505057500,12200,12180,12200,12180,14
20230913,141900,1504886960,12180,12180,12180,12180,0
20230913,141800,1504886960,12180,12180,12200,12180,414
20230913,141700,1499844420,12180,12200,12200,12180,1354
20230913,141600,1483330080,12210,12210,12210,12210,0
20230913,141500,1483330080,12210,12210,12210,12200,425
20230913,141400,1478144330,12210,12220,12220,12200,100
20230913,141300,1476924170,12200,12200,12200,12200,785
20230913,141200,1467347170,12200,12220,12220,12200,301
20230913,141100,1463674950,12210,12210,12210,12210,1234
20230913,141000,1448607810,12210,12210,12210,12210,883
20230913,140900,1437826380,12210,12240,12240,12210,1439
20230913,140800,1420226530,12260,12260,12260,12260,20
20230913,140700,1419981330,12240,12240,12240,12240,0
20230913,140600,1419981330,12240,12240,12240,12240,0
20230913,140500,1419981330,12240,12230,12240,12230,128
20230913,140400,1418415610,12230,12230,12230,12230,0
20230913,140300,1418415610,12230,12230,12230,12230,217
20230913,140200,1415761700,12230,12240,12240,12230,138
20230913,140100,1414073460,12240,12240,12240,12240,0
20230913,140000,1414073460,12240,12270,12270,12240,26
20230913,135900,1413754810,12270,12270,12270,12270,2
20230913,135800,1413730270,12270,12270,12270,12270,0
20230913,135700,1413730270,12270,12270,12270,12270,5
20230913,135600,1413668920,12270,12270,12270,12270,5
20230913,135500,1413607570,12270,12230,12270,12230,418
20230913,135400,1408483610,12230,12230,12230,12230,2
20230913,135300,1408459150,12220,12220,12220,12220,7
20230913,135200,1408373610,12210,12210,12210,12210,140
20230913,135100,1406664210,12210,12210,12210,12210,25
20230913,135000,1406358960,12210,12210,12210,12210,0
20230913,134900,1406358960,12210,12210,12210,12210,83
20230913,134800,1405345530,12210,12210,12210,12210,50
20230913,134700,1404735030,12210,12210,12210,12210,9
20230913,134600,1404625140,12200,12210,12210,12200,512
20230913,134500,1398378650,12240,12240,12240,12240,1
20230913,134400,1398366410,12210,12210,12210,12210,213
20230913,134300,1395765680,12210,12210,12210,12210,0
20230913,134200,1395765680,12210,12210,12210,12210,0
20230913,134100,1395765680,12210,12220,12220,12210,400
20230913,134000,1390881570,12250,12250,12250,12250,820
20230913,133900,1380836570,12250,12250,12250,12250,10
20230913,133800,1380714070,12270,12270,12270,12270,2
20230913,133700,1380689530,12270,12220,12270,12220,50
20230913,133600,1380077280,12210,12220,12220,12210,967
20230913,133500,1368261540,12220,12220,12220,12220,13
20230913,133400,1368102680,12230,12230,12230,12230,0
20230913,133300,1368102680,12230,12230,12230,12230,0
20230913,133200,1368102680,12230,12230,12230,12230,0
20230913,133100,1368102680,12230,12230,12230,12230,1
20230913,133000,1368090450,12230,12230,12230,12230,183
20230913,132900,1365852360,12240,12240,12240,12240,1153
20230913,132800,1351739640,12240,12250,12290,12240,380
20230913,132700,1347087340,12280,12250,12290,12250,522
20230913,132600,1340684520,12250,12250,12250,12250,50
20230913,132500,1340072020,12250,12250,12250,12250,20
20230913,132400,1339827020,12250,12250,12250,12250,0
20230913,132300,1339827020,12250,12250,12250,12250,0
20230913,132200,1339827020,12250,12250,12250,12250,0
20230913,132100,1339827020,12250,12250,12250,12250,0
20230913,132000,1339827020,12250,12250,12250,12250,13
20230913,131900,1339667770,12250,12250,12250,12250,196
20230913,131800,1337266770,12250,12250,12250,12250,4
20230913,131700,1337217770,12240,12240,12240,12240,13
20230913,131600,1337058650,12240,12240,12240,12240,10
20230913,131500,1336936250,12240,12240,12240,12240,0
20230913,131400,1336936250,12240,12240,12240,12240,47
20230913,131300,1336360970,12240,12240,12240,12240,30
20230913,131200,1335993770,12250,12220,12250,12220,4
20230913,131100,1335944860,12220,12220,12220,12220,117
20230913,131000,1334515120,12220,12220,12220,12220,0
20230913,130900,1334515120,12220,12220,12220,12220,13
20230913,130800,1334356260,12220,12220,12220,12220,10
20230913,130700,1334234060,12220,12220,12220,12220,21
20230913,130600,1333977440,12220,12220,12220,12220,33
20230913,130500,1333574180,12220,12220,12220,12220,0
20230913,130400,1333574180,12220,12230,12230,12220,153
20230913,130300,1331703920,12220,12220,12220,12220,5
20230913,130200,1331642820,12220,12220,12220,12220,2
20230913,130100,1331618380,12220,12230,12230,12220,23
20230913,130000,1331337130,12250,12250,12250,12250,6
20230913,125900,1331263630,12240,12240,12240,12240,1
20230913,125800,1331251390,12250,12240,12250,12240,9
20230913,125700,1331141170,12240,12240,12240,12240,24
20230913,125600,1330847410,12240,12240,12240,12230,152
20230913,125500,1328988320,12250,12250,12250,12250,1
20230913,125400,1328976070,12230,12250,12250,12230,22
20230913,125300,1328706860,12240,12240,12240,12240,6
20230913,125200,1328633420,12230,12250,12250,12230,24
20230913,125100,1328339730,12240,12240,12240,12240,6
20230913,125000,1328266290,12230,12230,12230,12230,18
20230913,124900,1328046150,12230,12230,12230,12230,1
20230913,124800,1328033920,12230,12250,12250,12230,1394
20230913,124700,1310974690,12240,12250,12260,12240,715
20230913,124600,1302217890,12250,12260,12260,12240,84
20230913,124500,1301189480,12270,12270,12270,12270,81
20230913,124400,1300195610,12250,12240,12250,12240,77
20230913,124300,1299253090,12240,12250,12250,12240,1391
20230913,124200,1282226090,12250,12250,12250,12250,6
20230913,124100,1282152590,12240,12260,12260,12240,63
20230913,124000,1281380470,12250,12250,12250,12250,36
20230913,123900,1280939470,12250,12250,12250,12250,12
20230913,123800,1280792470,12250,12250,12250,12250,0
20230913,123700,1280792470,12250,12260,12260,12250,99
20230913,123600,1279579420,12260,12260,12260,12260,0
20230913,123500,1279579420,12260,12260,12260,12260,6
20230913,123400,1279505860,12260,12260,12260,12260,6
20230913,123300,1279432300,12270,12270,12270,12270,0
20230913,123200,1279432300,12270,12270,12270,12270,1
20230913,123100,1279420030,12240,12270,12270,12240,754
20230913,123000,1270188000,12280,12280,12280,12280,6
20230913,122900,1270114320,12280,12280,12280,12280,7
20230913,122800,1270028360,12270,12270,12270,12270,34
20230913,122700,1269611180,12270,12270,12270,12270,6
20230913,122600,1269537560,12260,12270,12270,12260,29
20230913,122500,1269181810,12260,12260,12260,12260,0
20230913,122400,1269181810,12260,12260,12260,12250,120
20230913,122300,1267710700,12250,12250,12250,12250,6
20230913,122200,1267637200,12260,12260,12260,12250,32
20230913,122100,1267245080,12270,12270,12270,12270,0
20230913,122000,1267245080,12270,12270,12270,12270,0
20230913,121900,1267245080,12270,12270,12270,12200,1212
20230913,121800,1252439620,12270,12270,12270,12270,6
20230913,121700,1252366000,12270,12270,12270,12270,2
20230913,121600,1252341460,12270,12270,12270,12270,6
20230913,121500,1252267840,12260,12270,12270,12260,8
20230913,121400,1252169700,12270,12270,12270,12270,1
20230913,121300,1252157430,12240,12250,12250,12240,87
20230913,121200,1251092440,12250,12270,12270,12250,16
20230913,121100,1250896240,12270,12260,12270,12250,57
20230913,121000,1250197910,12250,12250,12250,12250,76
20230913,120900,1249266910,12250,12250,12250,12250,7
20230913,120800,1249181160,12250,12250,12250,12250,7
20230913,120700,1249095410,12250,12250,12250,12250,6
20230913,120600,1249021910,12270,12240,12270,12240,306
20230913,120500,1245267470,12270,12270,12270,12270,0
20230913,120400,1245267470,12270,12270,12270,12270,6
20230913,120300,1245193850,12270,12270,12270,12270,1
20230913,120200,1245181580,12230,12230,12230,12230,17
20230913,120100,1244973670,12230,12230,12230,12230,13
20230913,120000,1244814680,12230,12270,12270,12230,14
20230913,115900,1244643060,12240,12240,12240,12240,6
20230913,115800,1244569620,12270,12270,12270,12270,10
20230913,115700,1244446920,12260,12260,12260,12260,14
20230913,115600,1244275280,12260,12260,12260,12260,10
20230913,115500,1244152680,12260,12240,12260,12210,70
20230913,115400,1243294980,12250,12250,12250,12250,10
20230913,115300,1243172480,12210,12230,12230,12210,100
20230913,115200,1241951430,12220,12260,12260,12220,16
20230913,115100,1241755410,12260,12260,12260,12260,0
20230913,115000,1241755410,12260,12260,12260,12260,10
20230913,114900,1241632810,12240,12260,12260,12240,408
20230913,114800,1236634760,12270,12280,12280,12270,161
20230913,114700,1234659190,12280,12280,12280,12280,93
20230913,114600,1233517150,12270,12270,12280,12270,21
20230913,114500,1233259470,12270,12270,12270,12270,5
20230913,114400,1233198120,12270,12260,12270,12260,2010
20230913,114300,1208536100,12260,12230,12280,12230,1114
20230913,114200,1194886710,12230,12230,12230,12230,10
20230913,114100,1194764410,12170,12170,12170,12170,14
20230913,114000,1194594030,12200,12200,12200,12200,116
20230913,113900,1193178830,12200,12200,12200,12200,300
20230913,113800,1189518830,12200,12200,12200,12170,930
20230913,113700,1178192830,12170,12170,12170,12170,0
20230913,113600,1178192830,12170,12200,12200,12170,14
20230913,113500,1178022150,12170,12170,12170,12170,0
20230913,113400,1178022150,12170,12170,12200,12170,12
20230913,113300,1177875810,12200,12200,12200,12200,50
20230913,113200,1177265810,12200,12200,12200,12200,410
20230913,113100,1172263810,12200,12200,12200,12200,18
20230913,113000,1172044210,12190,12170,12190,12170,756
20230913,112900,1162838570,12170,12160,12170,12160,97
20230913,112800,1161658920,12160,12160,12160,12160,12
20230913,112700,1161513000,12160,12160,12160,12160,6
20230913,112600,1161440040,12150,12150,12150,12150,138
20230913,112500,1159763340,12150,12150,12150,12150,3
20230913,112400,1159726890,12130,12150,12150,12130,25
20230913,112300,1159423420,12140,12130,12140,12130,919
20230913,112200,1148274840,12130,12130,12130,12130,10
20230913,112100,1148153540,12120,12120,12120,12120,7
20230913,112000,1148068700,12120,12120,12120,12110,154
20230913,111900,1146202320,12120,12130,12130,12120,41
20230913,111800,1145705120,12130,12130,12130,12130,10
20230913,111700,1145583820,12130,12130,12130,12130,0
20230913,111600,1145583820,12130,12110,12130,12110,114
20230913,111500,1144202980,12130,12130,12130,12130,80
20230913,111400,1143232580,12130,12110,12130,12110,157
20230913,111300,1141330790,12110,12130,12130,12100,337
20230913,111200,1137249920,12130,12110,12130,12100,533
20230913,111100,1130798720,12110,12110,12110,12100,1693
20230913,111000,1110311380,12140,12120,12140,12110,70
20230913,110900,1109463330,12130,12130,12140,12130,525
20230913,110800,1103095030,12140,12140,12140,12140,11
20230913,110700,1102961490,12140,12140,12140,12140,0
20230913,110600,1102961490,12140,12140,12140,12110,24
20230913,110500,1102670520,12110,12110,12110,12110,7
20230913,110400,1102585750,12150,12110,12150,12100,2525
20230913,110300,1072030800,12150,12150,12150,12150,8
20230913,110200,1071933600,12150,12160,12160,12150,3
20230913,110100,1071897140,12100,12110,12110,12100,513
20230913,110000,1065686110,12160,12160,12160,12160,18
20230913,105900,1065467230,12110,12110,12170,12110,319
20230913,105800,1061603540,12170,12120,12170,12110,208
20230913,105700,1059083350,12140,12140,12140,12140,11
20230913,105600,1058949810,12120,12140,12140,12120,289
20230913,105500,1055447050,12140,12140,12140,12130,30
20230913,105400,1055083040,12140,12140,12140,12140,1
20230913,105300,1055070900,12140,12140,12140,12120,24
20230913,105200,1054779780,12140,12160,12160,12120,542
20230913,105100,1048204050,12150,12200,12200,12150,1789
20230913,105000,1026463110,12170,12200,12200,12170,85
20230913,104900,1025427940,12200,12180,12200,12180,117
20230913,104800,1024002640,12180,12170,12180,12170,296
20230913,104700,1020398530,12180,12170,12180,12170,51
20230913,104600,1019777610,12170,12170,12170,12170,6
20230913,104500,1019704590,12160,12170,12170,12160,129
20230913,104400,1018134790,12170,12160,12170,12160,16
20230913,104300,1017940080,12170,12170,12190,12170,166
20230913,104200,1015919660,12200,12190,12200,12160,1825
20230913,104100,993701280,12200,12200,12200,12190,288
20230913,104000,990187760,12190,12200,12200,12190,150
20230913,103900,988358760,12200,12190,12200,12190,289
20230913,103800,984835740,12190,12200,12200,12190,159
20230913,103700,982897270,12200,12200,12200,12200,31
20230913,103600,982519070,12200,12210,12210,12200,619
20230913,103500,974967200,12210,12200,12240,12200,22
20230913,103400,974698380,12200,12220,12220,12200,129
20230913,103300,973124520,12240,12240,12240,12240,13
20230913,103200,972965400,12200,12210,12210,12200,256
20230913,103100,969840600,12250,12220,12250,12210,711
20230913,103000,961155850,12210,12250,12260,12210,335
20230913,102900,957058990,12250,12250,12270,12250,21
20230913,102800,956801540,12250,12250,12250,12250,3
20230913,102700,956764790,12250,12290,12290,12250,124
20230913,102600,955243360,12290,12290,12290,12290,1
20230913,102500,955231070,12290,12330,12350,12290,93
20230913,102400,954082990,12270,12290,12290,12260,527
20230913,102300,947621360,12270,12250,12270,12250,142
20230913,102200,945881780,12270,12250,12270,12250,14
20230913,102100,945710260,12250,12270,12270,12250,35
20230913,102000,945281490,12270,12270,12270,12260,328
20230913,101900,941257050,12270,12300,12300,12250,1465
20230913,101800,923272570,12330,12300,12330,12300,1135
20230913,101700,909312040,12300,12340,12340,12300,323
20230913,101600,905338740,12340,12350,12350,12340,32
20230913,101500,904943560,12340,12310,12340,12300,1239
20230913,101400,889699610,12310,12310,12310,12310,7
20230913,101300,889613440,12300,12320,12320,12300,134
20230913,101200,887963880,12320,12310,12320,12310,43
20230913,101100,887434520,12320,12320,12320,12310,530
20230913,101000,880909920,12320,12320,12320,12310,143
20230913,100900,879148290,12320,12320,12320,12320,1183
20230913,100800,864573730,12350,12320,12350,12320,98
20230913,100700,863364450,12320,12320,12320,12320,127
20230913,100600,861799810,12340,12340,12340,12320,175
20230913,100500,859643430,12320,12320,12320,12320,13
20230913,100400,859483270,12320,12320,12320,12320,103
20230913,100300,858214310,12320,12310,12320,12310,16
20230913,100200,858017320,12310,12330,12330,12310,172
20230913,100100,855896580,12330,12320,12330,12310,219
20230913,100000,853199670,12310,12350,12350,12310,326
20230913,095900,849179830,12350,12360,12370,12350,83
20230913,095800,848154070,12370,12410,12410,12370,88
20230913,095700,847064790,12370,12360,12410,12360,191
20230913,095600,844696020,12410,12370,12410,12350,1322
20230913,095500,828338150,12370,12400,12410,12370,96
20230913,095400,827149500,12380,12420,12420,12380,1212
20230913,095300,812131440,12430,12430,12430,12420,320
20230913,095200,808156860,12440,12440,12440,12440,19
20230913,095100,807920500,12430,12450,12450,12430,23
20230913,095000,807634270,12460,12420,12460,12420,181
20230913,094900,805383490,12450,12390,12450,12390,197
20230913,094800,802935700,12400,12400,12520,12400,1853
20230913,094700,779855140,12400,12460,12460,12390,959
20230913,094600,767915310,12400,12470,12470,12390,744
20230913,094500,758693650,12410,12420,12480,12410,368
20230913,094400,754110690,12480,12420,12480,12420,48
20230913,094300,753512520,12450,12450,12460,12400,3811
20230913,094200,706214920,12450,12460,12460,12440,1131
20230913,094100,692128840,12460,12420,12460,12420,379
20230913,094000,687417780,12420,12460,12460,12420,1253
20230913,093900,671842450,12430,12470,12470,12420,673
20230913,093800,663480630,12460,12470,12470,12420,1841
20230913,093700,640554290,12470,12500,12500,12460,601
20230913,093600,633054220,12500,12630,12630,12500,2562
20230913,093500,600919750,12600,12840,12840,12500,2530
20230913,093400,568972160,12750,12600,12900,12590,9625
20230913,093300,446305430,12590,12670,12680,12590,3579
20230913,093200,401090030,12680,12590,12680,12500,5103
20230913,093100,336869660,12590,12520,12820,12510,14098
20230913,093000,158823590,12520,12390,12520,12390,1563
20230913,092900,139384520,12390,12350,12400,12350,484
20230913,092800,133389060,12350,12330,12350,12330,543
20230913,092700,126688740,12340,12340,12340,12340,18
20230913,092600,126466620,12300,12340,12340,12300,30
20230913,092500,126096900,12300,12340,12340,12300,31
20230913,092400,125714710,12350,12350,12350,12350,0
20230913,092300,125714710,12350,12310,12350,12310,20
20230913,092200,125467830,12350,12300,12350,12300,278
20230913,092100,122047480,12350,12360,12360,12350,252
20230913,092000,118935100,12380,12350,12390,12350,1445
20230913,091900,101088400,12350,12320,12350,12300,167
20230913,091800,99032730,12320,12330,12340,12320,187
20230913,091700,96726420,12330,12330,12340,12330,121
20230913,091600,95234290,12330,12330,12340,12330,43
20230913,091500,94703860,12340,12340,12340,12340,23
20230913,091400,94420040,12340,12300,12340,12300,696
20230913,091300,85845800,12310,12320,12330,12310,664
20230913,091200,77670600,12330,12330,12340,12330,59
20230913,091100,76943120,12320,12310,12330,12310,127
20230913,091000,75378570,12300,12310,12310,12300,98
20230913,090900,74172960,12310,12190,12310,12170,854
20230913,090800,63702260,12200,12230,12240,12200,991
20230913,090700,51599620,12230,12190,12240,12190,164
20230913,090600,49596790,12190,12260,12260,12190,381
20230913,090500,44942470,12250,12230,12260,12220,94
20230913,090400,43792470,12230,12250,12250,12220,57
20230913,090300,43095310,12250,12230,12250,12230,231
20230913,090200,40268820,12230,12260,12260,12230,55
20230913,090100,39595930,12260,12140,12260,12100,1540
20230913,090000,20898600,12140,12290,12290,12120,1557