KissMeData/034220/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190800,14435153600,13090,13090,13090,13090,43160
20230908,190700,14435153600,13090,13090,13090,13090,0
20230908,190600,14435153600,13090,13090,13090,13090,0
20230908,190500,14435153600,13090,13090,13090,13090,0
20230908,190400,14435153600,13090,13090,13090,13090,0
20230908,190300,14435153600,13090,13090,13090,13090,0
20230908,190200,14435153600,13090,13090,13090,13090,0
20230908,190100,14435153600,13090,13090,13090,13090,0
20230908,190000,14435153600,13090,13090,13090,13090,0
20230908,185900,14435153600,13090,13090,13090,13090,0
20230908,185800,14435153600,13090,13090,13090,13090,0
20230908,185700,14435153600,13090,13090,13090,13090,0
20230908,185600,14435153600,13090,13090,13090,13090,0
20230908,185500,14435153600,13090,13090,13090,13090,0
20230908,185400,14435153600,13090,13090,13090,13090,0
20230908,185300,14435153600,13090,13090,13090,13090,0
20230908,185200,14435153600,13090,13090,13090,13090,0
20230908,185100,14435153600,13090,13090,13090,13090,0
20230908,185000,14435153600,13090,13090,13090,13090,0
20230908,184900,14435153600,13090,13090,13090,13090,0
20230908,184800,14435153600,13090,13090,13090,13090,0
20230908,184700,14435153600,13090,13090,13090,13090,0
20230908,184600,14435153600,13090,13090,13090,13090,0
20230908,184500,14435153600,13090,13090,13090,13090,0
20230908,184400,14435153600,13090,13090,13090,13090,0
20230908,184300,14435153600,13090,13090,13090,13090,0
20230908,184200,14435153600,13090,13090,13090,13090,0
20230908,184100,14435153600,13090,13090,13090,13090,0
20230908,184000,14435153600,13090,13090,13090,13090,0
20230908,183900,14435153600,13090,13090,13090,13090,0
20230908,183800,14435153600,13090,13090,13090,13090,43160
20230908,183700,14435153600,13090,13090,13090,13090,0
20230908,183600,14435153600,13090,13090,13090,13090,0
20230908,183500,14435153600,13090,13090,13090,13090,0
20230908,183400,14435153600,13090,13090,13090,13090,0
20230908,183300,14435153600,13090,13090,13090,13090,0
20230908,183200,14435153600,13090,13090,13090,13090,0
20230908,183100,14435153600,13090,13090,13090,13090,0
20230908,183000,14435153600,13090,13090,13090,13090,0
20230908,182900,14435153600,13090,13090,13090,13090,0
20230908,182800,14435153600,13090,13090,13090,13090,0
20230908,182700,14435153600,13090,13090,13090,13090,0
20230908,182600,14435153600,13090,13090,13090,13090,0
20230908,182500,14435153600,13090,13090,13090,13090,0
20230908,182400,14435153600,13090,13090,13090,13090,0
20230908,182300,14435153600,13090,13090,13090,13090,0
20230908,182200,14435153600,13090,13090,13090,13090,0
20230908,182100,14435153600,13090,13090,13090,13090,0
20230908,182000,14435153600,13090,13090,13090,13090,0
20230908,181900,14435153600,13090,13090,13090,13090,0
20230908,181800,14435153600,13090,13090,13090,13090,0
20230908,181700,14435153600,13090,13090,13090,13090,0
20230908,181600,14435153600,13090,13090,13090,13090,0
20230908,181500,14435153600,13090,13090,13090,13090,0
20230908,181400,14435153600,13090,13090,13090,13090,0
20230908,181300,14435153600,13090,13090,13090,13090,0
20230908,181200,14435153600,13090,13090,13090,13090,0
20230908,181100,14435153600,13090,13090,13090,13090,0
20230908,181000,14435153600,13090,13090,13090,13090,0
20230908,180900,14435153600,13090,13090,13090,13090,0
20230908,180800,14435153600,13090,13090,13090,13090,43160
20230908,180700,14435153600,13090,13090,13090,13090,0
20230908,180600,14435153600,13090,13090,13090,13090,0
20230908,180500,14435153600,13090,13090,13090,13090,0
20230908,180400,14435153600,13090,13090,13090,13090,0
20230908,180300,14435153600,13090,13090,13090,13090,0
20230908,180200,14435153600,13090,13090,13090,13090,0
20230908,180100,14435153600,13090,13090,13090,13090,0
20230908,180000,14435153600,13090,13090,13090,13090,0
20230908,175900,14435153600,13090,13090,13090,13090,0
20230908,175800,14435153600,13090,13090,13090,13090,0
20230908,175700,14435153600,13090,13090,13090,13090,0
20230908,175600,14435153600,13090,13090,13090,13090,0
20230908,175500,14435153600,13090,13090,13090,13090,0
20230908,175400,14435153600,13090,13090,13090,13090,0
20230908,175300,14435153600,13090,13090,13090,13090,0
20230908,175200,14435153600,13090,13090,13090,13090,0
20230908,175100,14435153600,13090,13090,13090,13090,0
20230908,175000,14435153600,13090,13090,13090,13090,0
20230908,174900,14435153600,13090,13090,13090,13090,0
20230908,174800,14435153600,13090,13090,13090,13090,0
20230908,174700,14435153600,13090,13090,13090,13090,0
20230908,174600,14435153600,13090,13090,13090,13090,0
20230908,174500,14435153600,13090,13090,13090,13090,0
20230908,174400,14435153600,13090,13090,13090,13090,0
20230908,174300,14435153600,13090,13090,13090,13090,0
20230908,174200,14435153600,13090,13090,13090,13090,0
20230908,174100,14435153600,13090,13090,13090,13090,0
20230908,174000,14435153600,13090,13090,13090,13090,0
20230908,173900,14435153600,13090,13090,13090,13090,0
20230908,173800,14435153600,13090,13090,13090,13090,43160
20230908,173700,14435153600,13090,13090,13090,13090,0
20230908,173600,14435153600,13090,13090,13090,13090,0
20230908,173500,14435153600,13090,13090,13090,13090,0
20230908,173400,14435153600,13090,13090,13090,13090,0
20230908,173300,14435153600,13090,13090,13090,13090,0
20230908,173200,14435153600,13090,13090,13090,13090,0
20230908,173100,14435153600,13090,13090,13090,13090,0
20230908,173000,14435153600,13090,13090,13090,13090,0
20230908,172900,14435153600,13090,13090,13090,13090,0
20230908,172800,14435153600,13090,13090,13090,13090,0
20230908,172700,14435153600,13090,13090,13090,13090,0
20230908,172600,14435153600,13090,13090,13090,13090,0
20230908,172500,14435153600,13090,13090,13090,13090,0
20230908,172400,14435153600,13090,13090,13090,13090,0
20230908,172300,14435153600,13090,13090,13090,13090,0
20230908,172200,14435153600,13090,13090,13090,13090,0
20230908,172100,14435153600,13090,13090,13090,13090,0
20230908,172000,14435153600,13090,13090,13090,13090,0
20230908,171900,14435153600,13090,13090,13090,13090,0
20230908,171800,14435153600,13090,13090,13090,13090,0
20230908,171700,14435153600,13090,13090,13090,13090,0
20230908,171600,14435153600,13090,13090,13090,13090,0
20230908,171500,14435153600,13090,13090,13090,13090,0
20230908,171400,14435153600,13090,13090,13090,13090,0
20230908,171300,14435153600,13090,13090,13090,13090,0
20230908,171200,14435153600,13090,13090,13090,13090,0
20230908,171100,14435153600,13090,13090,13090,13090,0
20230908,171000,14435153600,13090,13090,13090,13090,0
20230908,170900,14435153600,13090,13090,13090,13090,0
20230908,170800,14435153600,13090,13090,13090,13090,43160
20230908,170700,14435153600,13090,13090,13090,13090,0
20230908,170600,14435153600,13090,13090,13090,13090,0
20230908,170500,14435153600,13090,13090,13090,13090,0
20230908,170400,14435153600,13090,13090,13090,13090,0
20230908,170300,14435153600,13090,13090,13090,13090,0
20230908,170200,14435153600,13090,13090,13090,13090,0
20230908,170100,14435153600,13090,13090,13090,13090,0
20230908,170000,14435153600,13090,13090,13090,13090,0
20230908,165900,14435153600,13090,13090,13090,13090,0
20230908,165800,14435153600,13090,13090,13090,13090,0
20230908,165700,14435153600,13090,13090,13090,13090,0
20230908,165600,14435153600,13090,13090,13090,13090,0
20230908,165500,14435153600,13090,13090,13090,13090,0
20230908,165400,14435153600,13090,13090,13090,13090,0
20230908,165300,14435153600,13090,13090,13090,13090,0
20230908,165200,14435153600,13090,13090,13090,13090,0
20230908,165100,14435153600,13090,13090,13090,13090,0
20230908,165000,14435153600,13090,13090,13090,13090,0
20230908,164900,14435153600,13090,13090,13090,13090,0
20230908,164800,14435153600,13090,13090,13090,13090,0
20230908,164700,14435153600,13090,13090,13090,13090,0
20230908,164600,14435153600,13090,13090,13090,13090,0
20230908,164500,14435153600,13090,13090,13090,13090,0
20230908,164400,14435153600,13090,13090,13090,13090,0
20230908,164300,14435153600,13090,13090,13090,13090,0
20230908,164200,14435153600,13090,13090,13090,13090,0
20230908,164100,14435153600,13090,13090,13090,13090,0
20230908,164000,14435153600,13090,13090,13090,13090,0
20230908,163900,14435153600,13090,13090,13090,13090,0
20230908,163800,14435153600,13090,13090,13090,13090,43160
20230908,163700,14435153600,13090,13090,13090,13090,0
20230908,163600,14435153600,13090,13090,13090,13090,0
20230908,163500,14435153600,13090,13090,13090,13090,0
20230908,163400,14435153600,13090,13090,13090,13090,0
20230908,163300,14435153600,13090,13090,13090,13090,0
20230908,163200,14435153600,13090,13090,13090,13090,0
20230908,163100,14435153600,13090,13090,13090,13090,0
20230908,163000,14435153600,13090,13090,13090,13090,0
20230908,162900,14435153600,13090,13090,13090,13090,0
20230908,162800,14435153600,13090,13090,13090,13090,0
20230908,162700,14435153600,13090,13090,13090,13090,0
20230908,162600,14435153600,13090,13090,13090,13090,0
20230908,162500,14435153600,13090,13090,13090,13090,0
20230908,162400,14435153600,13090,13090,13090,13090,0
20230908,162300,14435153600,13090,13090,13090,13090,0
20230908,162200,14435153600,13090,13090,13090,13090,0
20230908,162100,14435153600,13090,13090,13090,13090,0
20230908,162000,14435153600,13090,13090,13090,13090,0
20230908,161900,14435153600,13090,13090,13090,13090,0
20230908,161800,14435153600,13090,13090,13090,13090,0
20230908,161700,14435153600,13090,13090,13090,13090,0
20230908,161600,14435153600,13090,13090,13090,13090,0
20230908,161500,14435153600,13090,13090,13090,13090,0
20230908,161400,14435153600,13090,13090,13090,13090,0
20230908,161300,14435153600,13090,13090,13090,13090,0
20230908,161200,14435153600,13090,13090,13090,13090,0
20230908,161100,14435153600,13090,13090,13090,13090,0
20230908,161000,14435153600,13090,13090,13090,13090,0
20230908,160900,14435153600,13090,13090,13090,13090,0
20230908,160800,14435153600,13090,13090,13090,13090,43160
20230908,160700,14435153600,13090,13090,13090,13090,0
20230908,160600,14435153600,13090,13090,13090,13090,0
20230908,160500,14435153600,13090,13090,13090,13090,0
20230908,160400,14435153600,13090,13090,13090,13090,0
20230908,160300,14435153600,13090,13090,13090,13090,0
20230908,160200,14435153600,13090,13090,13090,13090,0
20230908,160100,14435153600,13090,13090,13090,13090,0
20230908,160000,14435153600,13090,13090,13090,13090,0
20230908,155900,14435153600,13090,13090,13090,13090,0
20230908,155800,14435153600,13090,13090,13090,13090,0
20230908,155700,14435153600,13090,13090,13090,13090,0
20230908,155600,14435153600,13090,13090,13090,13090,0
20230908,155500,14435153600,13090,13090,13090,13090,0
20230908,155400,14435153600,13090,13090,13090,13090,0
20230908,155300,14435153600,13090,13090,13090,13090,0
20230908,155200,14435153600,13090,13090,13090,13090,0
20230908,155100,14435153600,13090,13090,13090,13090,0
20230908,155000,14435153600,13090,13090,13090,13090,0
20230908,154900,14435153600,13090,13090,13090,13090,0
20230908,154800,14435153600,13090,13090,13090,13090,0
20230908,154700,14435153600,13090,13090,13090,13090,0
20230908,154600,14435153600,13090,13090,13090,13090,0
20230908,154500,14435153600,13090,13090,13090,13090,0
20230908,154400,14435153600,13090,13090,13090,13090,0
20230908,154300,14435153600,13090,13090,13090,13090,0
20230908,154200,14435153600,13090,13090,13090,13090,0
20230908,154100,14435153600,13090,13090,13090,13090,0
20230908,154000,14435153600,13090,13090,13090,13090,0
20230908,153900,14435153600,13090,13090,13090,13090,0
20230908,153800,14435153600,13090,13090,13090,13090,43160
20230908,153700,14435153600,13090,13090,13090,13090,0
20230908,153600,14435153600,13090,13090,13090,13090,0
20230908,153500,14435153600,13090,13090,13090,13090,0
20230908,153400,14435153600,13090,13090,13090,13090,0
20230908,153300,14435153600,13090,13090,13090,13090,0
20230908,153200,14435153600,13090,13090,13090,13090,0
20230908,153100,14435153600,13090,13090,13090,13090,0
20230908,153000,14435153600,13090,13090,13090,13090,43160
20230908,152900,13870189200,13100,13100,13100,13100,0
20230908,152800,13870189200,13100,13100,13100,13100,0
20230908,152700,13870189200,13100,13100,13100,13100,0
20230908,152600,13870189200,13100,13100,13100,13100,0
20230908,152500,13870189200,13100,13100,13100,13100,0
20230908,152400,13870189200,13100,13100,13100,13100,0
20230908,152300,13870189200,13100,13100,13100,13100,0
20230908,152200,13870189200,13100,13100,13100,13100,0
20230908,152100,13870189200,13100,13100,13100,13100,0
20230908,152000,13870189200,13100,13100,13100,13100,0
20230908,151900,13870189200,13100,13100,13100,13080,9950
20230908,151800,13739935210,13090,13090,13110,13080,9174
20230908,151700,13619789080,13100,13100,13110,13090,3377
20230908,151600,13575550390,13100,13090,13110,13090,2226
20230908,151500,13546384170,13090,13090,13100,13090,5852
20230908,151400,13469754850,13100,13100,13110,13090,6816
20230908,151300,13380460440,13100,13110,13110,13100,1487
20230908,151200,13360969420,13110,13090,13120,13090,1940
20230908,151100,13335541480,13110,13090,13120,13090,12254
20230908,151000,13175025120,13080,13080,13090,13080,2671
20230908,150900,13140080210,13080,13090,13090,13080,867
20230908,150800,13128737340,13090,13090,13100,13090,2237
20230908,150700,13099454910,13090,13100,13100,13090,1889
20230908,150600,13074719280,13090,13080,13100,13070,13778
20230908,150500,12894456630,13070,13070,13080,13070,1791
20230908,150400,12871048150,13070,13070,13080,13070,7455
20230908,150300,12773592720,13080,13070,13080,13070,5358
20230908,150200,12703559340,13070,13070,13070,13060,6441
20230908,150100,12619377590,13070,13060,13070,13060,881
20230908,150000,12607870010,13060,13060,13070,13060,1729
20230908,145900,12585289230,13060,13070,13070,13060,547
20230908,145800,12578142910,13060,13060,13070,13060,3340
20230908,145700,12534513550,13070,13060,13070,13060,1072
20230908,145600,12520504520,13060,13060,13070,13060,1130
20230908,145500,12505741530,13060,13070,13070,13060,999
20230908,145400,12492690440,13070,13070,13070,13060,1121
20230908,145300,12478044160,13070,13060,13070,13060,2174
20230908,145200,12449646310,13070,13060,13070,13060,4569
20230908,145100,12389932960,13060,13070,13070,13060,503
20230908,145000,12383361400,13060,13060,13070,13060,2120
20230908,144900,12355668580,13060,13070,13070,13060,518
20230908,144800,12348901200,13060,13060,13070,13060,561
20230908,144700,12341573560,13060,13060,13070,13060,505
20230908,144600,12334978210,13060,13050,13060,13050,1482
20230908,144500,12315626190,13060,13060,13060,13050,1917
20230908,144400,12290592850,13050,13050,13060,13040,2076
20230908,144300,12263506870,13050,13050,13050,13040,2228
20230908,144200,12234433580,13050,13050,13050,13040,1902
20230908,144100,12209616360,13040,13050,13050,13040,3079
20230908,144000,12169442640,13040,13050,13050,13040,6039
20230908,143900,12090682370,13040,13060,13060,13040,4458
20230908,143800,12032519220,13060,13050,13060,13050,2933
20230908,143700,11994222600,13050,13050,13060,13050,267
20230908,143600,11990737030,13060,13050,13060,13050,1402
20230908,143500,11972433770,13050,13060,13060,13050,238
20230908,143400,11969327760,13060,13060,13060,13050,777
20230908,143300,11959185820,13050,13060,13060,13050,366
20230908,143200,11954409500,13050,13050,13060,13050,900
20230908,143100,11942663340,13060,13050,13060,13050,73
20230908,143000,11941710020,13050,13050,13050,13040,3061
20230908,142900,11901768860,13050,13040,13050,13040,1804
20230908,142800,11878238760,13040,13050,13050,13040,1352
20230908,142700,11860603410,13040,13050,13050,13040,626
20230908,142600,11852437800,13050,13050,13050,13040,2197
20230908,142500,11823778480,13040,13050,13060,13040,3177
20230908,142400,11782321130,13050,13050,13080,13050,7532
20230908,142300,11683962890,13060,13050,13060,13040,2011
20230908,142200,11657722120,13040,13050,13050,13040,714
20230908,142100,11648408610,13050,13040,13050,13030,1753
20230908,142000,11625549060,13030,13040,13040,13030,2246
20230908,141900,11596266900,13040,13030,13040,13030,4474
20230908,141800,11537928270,13030,13030,13040,13030,2990
20230908,141700,11498947710,13030,13040,13040,13030,237
20230908,141600,11495859490,13030,13030,13040,13030,636
20230908,141500,11487572030,13030,13040,13040,13030,125
20230908,141400,11485942740,13030,13030,13040,13030,1105
20230908,141300,11471543290,13030,13030,13040,13030,727
20230908,141200,11462070340,13030,13030,13040,13030,234
20230908,141100,11459021220,13030,13030,13040,13030,459
20230908,141000,11453040440,13030,13040,13040,13030,531
20230908,140900,11446121000,13030,13030,13040,13030,842
20230908,140800,11435149730,13030,13030,13040,13020,1380
20230908,140700,11417168060,13030,13020,13030,13020,1990
20230908,140600,11391245330,13030,13020,13030,13020,875
20230908,140500,11379844170,13030,13020,13030,13020,1827
20230908,140400,11356043780,13030,13020,13030,13020,928
20230908,140300,11343953250,13020,13030,13030,13020,650
20230908,140200,11335488820,13030,13020,13030,13020,553
20230908,140100,11328283800,13030,13030,13030,13020,2752
20230908,140000,11292432900,13020,13040,13040,13020,2659
20230908,135900,11257786340,13040,13020,13040,13020,3444
20230908,135800,11212909720,13020,13030,13030,13020,1084
20230908,135700,11198785450,13020,13030,13030,13020,1221
20230908,135600,11182881130,13030,13030,13030,13020,1178
20230908,135500,11167532750,13030,13020,13030,13020,2615
20230908,135400,11133467550,13030,13020,13030,13020,3993
20230908,135300,11081444280,13030,13020,13030,13020,613
20230908,135200,11073459980,13030,13020,13030,13020,1454
20230908,135100,11054518370,13030,13030,13030,13020,839
20230908,135000,11043589590,13030,13030,13030,13020,736
20230908,134900,11034002840,13020,13030,13030,13020,1261
20230908,134800,11017575420,13030,13020,13030,13020,4112
20230908,134700,10963998670,13020,13020,13030,13020,580
20230908,134600,10956446740,13020,13030,13030,13020,923
20230908,134500,10944423890,13030,13030,13040,13030,1497
20230908,134400,10924917910,13030,13030,13040,13030,3690
20230908,134300,10876835790,13030,13040,13040,13030,4509
20230908,134200,10818081010,13030,13030,13040,13030,3036
20230908,134100,10778519000,13030,13040,13040,13030,9676
20230908,134000,10652439910,13030,13040,13040,13030,851
20230908,133900,10641345090,13040,13030,13040,13030,1507
20230908,133800,10621699650,13040,13040,13040,13030,517
20230908,133700,10614958000,13030,13040,13040,13030,2724
20230908,133600,10579448870,13030,13030,13040,13030,526
20230908,133500,10572592380,13030,13040,13040,13030,1522
20230908,133400,10552754360,13040,13040,13040,13030,137
20230908,133300,10550968090,13030,13040,13040,13030,2859
20230908,133200,10513692770,13040,13050,13050,13030,15322
20230908,133100,10313875840,13050,13050,13050,13040,3520
20230908,133000,10267943370,13050,13040,13050,13040,3273
20230908,132900,10225234910,13050,13040,13050,13040,1950
20230908,132800,10199788950,13050,13040,13050,13040,1877
20230908,132700,10175299750,13050,13050,13050,13040,349
20230908,132600,10170745350,13050,13050,13050,13040,1141
20230908,132500,10155860940,13050,13050,13050,13040,1456
20230908,132400,10136861450,13050,13050,13050,13040,1698
20230908,132300,10114707560,13050,13040,13050,13040,1033
20230908,132200,10101235060,13040,13040,13050,13040,928
20230908,132100,10089130560,13050,13040,13050,13040,379
20230908,132000,10084186350,13050,13050,13050,13040,1197
20230908,131900,10068573800,13050,13040,13050,13040,678
20230908,131800,10059728410,13040,13040,13050,13040,525
20230908,131700,10052882190,13050,13050,13050,13040,1595
20230908,131600,10032069960,13040,13050,13050,13040,8295
20230908,131500,9923902740,13040,13050,13050,13040,425
20230908,131400,9918359870,13040,13050,13050,13040,843
20230908,131300,9907362490,13050,13050,13050,13040,2372
20230908,131200,9876414300,13040,13050,13050,13040,709
20230908,131100,9867165280,13040,13050,13050,13040,4965
20230908,131000,9802375650,13040,13050,13050,13040,1887
20230908,130900,9777756950,13040,13050,13050,13040,1290
20230908,130800,9760925420,13040,13040,13050,13040,1272
20230908,130700,9744338270,13040,13050,13050,13040,635
20230908,130600,9736054580,13050,13040,13050,13040,4761
20230908,130500,9673947120,13050,13050,13050,13040,513
20230908,130400,9667252880,13040,13040,13050,13040,1086
20230908,130300,9653085470,13050,13040,13050,13040,153
20230908,130200,9651089030,13040,13050,13050,13040,1103
20230908,130100,9636701460,13050,13040,13050,13040,1077
20230908,130000,9622648310,13050,13040,13050,13040,2663
20230908,125900,9587901670,13040,13050,13050,13040,5365
20230908,125800,9517893890,13050,13040,13050,13040,669
20230908,125700,9509169510,13050,13040,13050,13040,2308
20230908,125600,9479052180,13050,13040,13050,13040,2970
20230908,125500,9440299820,13050,13050,13050,13040,300
20230908,125400,9436387740,13040,13050,13050,13040,357
20230908,125300,9431732310,13040,13040,13050,13040,570
20230908,125200,9424296650,13040,13050,13050,13040,531
20230908,125100,9417370320,13040,13050,13050,13040,383
20230908,125000,9412375230,13040,13040,13050,13040,1203
20230908,124900,9396680600,13040,13040,13050,13040,481
20230908,124800,9390408320,13050,13050,13050,13040,463
20230908,124700,9384370350,13050,13050,13050,13040,403
20230908,124600,9379113340,13040,13050,13050,13040,2594
20230908,124500,9345279540,13040,13040,13050,13040,3084
20230908,124400,9305053960,13050,13040,13050,13040,2288
20230908,124300,9275209710,13040,13040,13050,13040,8283
20230908,124200,9167197110,13050,13050,13050,13040,611
20230908,124100,9159226050,13040,13040,13050,13040,447
20230908,124000,9153396780,13050,13050,13050,13040,665
20230908,123900,9144724160,13050,13040,13050,13040,5495
20230908,123800,9073068440,13040,13060,13070,13040,11824
20230908,123700,8918752640,13060,13060,13070,13060,10688
20230908,123600,8779167140,13070,13060,13070,13060,841
20230908,123500,8768179030,13060,13070,13070,13060,647
20230908,123400,8759728210,13060,13070,13070,13060,315
20230908,123300,8755613420,13070,13070,13070,13060,690
20230908,123200,8746600910,13060,13060,13070,13060,839
20230908,123100,8735636400,13060,13060,13070,13060,1377
20230908,123000,8717651410,13060,13070,13070,13060,867
20230908,122900,8706326860,13060,13070,13070,13060,977
20230908,122800,8693565410,13070,13060,13070,13060,1321
20230908,122700,8676302220,13070,13070,13070,13060,583
20230908,122600,8668688090,13060,13060,13070,13060,529
20230908,122500,8661776540,13060,13070,13070,13060,901
20230908,122400,8650009470,13070,13070,13070,13060,462
20230908,122300,8643971470,13070,13070,13070,13060,1908
20230908,122200,8619038930,13070,13060,13070,13060,2973
20230908,122100,8580191460,13070,13070,13070,13060,3120
20230908,122000,8539443040,13070,13070,13070,13060,1370
20230908,121900,8521541310,13070,13060,13070,13060,1165
20230908,121800,8506318800,13070,13060,13070,13060,2091
20230908,121700,8478997500,13060,13070,13070,13060,502
20230908,121600,8472439850,13060,13060,13070,13060,921
20230908,121500,8460405640,13060,13070,13070,13060,844
20230908,121400,8449379900,13060,13070,13070,13060,608
20230908,121300,8441439310,13070,13060,13070,13060,1103
20230908,121200,8427028020,13060,13070,13070,13060,322
20230908,121100,8422821970,13060,13060,13070,13060,730
20230908,121000,8413285590,13060,13070,13070,13060,521
20230908,120900,8406479500,13060,13070,13070,13060,1326
20230908,120800,8389156010,13070,13070,13070,13060,218
20230908,120700,8386307170,13060,13070,13070,13060,1314
20230908,120600,8369136240,13070,13070,13080,13070,2178
20230908,120500,8340669120,13070,13070,13080,13070,7754
20230908,120400,8239324240,13070,13070,13070,13070,66
20230908,120300,8238461620,13070,13080,13080,13070,1063
20230908,120200,8224566230,13080,13070,13080,13070,531
20230908,120100,8217625970,13070,13080,13080,13070,383
20230908,120000,8212619120,13080,13070,13080,13070,682
20230908,115900,8203703750,13080,13080,13080,13070,629
20230908,115800,8195479750,13080,13070,13080,13070,747
20230908,115700,8185714390,13070,13080,13080,13070,588
20230908,115600,8178027440,13070,13070,13080,13070,647
20230908,115500,8169571010,13080,13070,13080,13070,29
20230908,115400,8169191730,13080,13070,13080,13070,821
20230908,115300,8158458600,13080,13080,13080,13070,116
20230908,115200,8156941860,13080,13080,13080,13070,1296
20230908,115100,8139995130,13080,13080,13080,13070,518
20230908,115000,8133220860,13080,13070,13080,13070,700
20230908,114900,8124071020,13080,13070,13080,13070,6285
20230908,114800,8041925280,13070,13070,13070,13060,517
20230908,114700,8035173230,13070,13060,13070,13060,1190
20230908,114600,8019623270,13060,13060,13070,13060,1252
20230908,114500,8003265650,13060,13060,13070,13060,758
20230908,114400,7993361650,13060,13060,13070,13060,768
20230908,114300,7983328500,13060,13060,13070,13060,699
20230908,114200,7974197270,13060,13060,13070,13060,626
20230908,114100,7966021180,13070,13070,13070,13060,916
20230908,114000,7954052060,13070,13070,13070,13060,698
20230908,113900,7944934340,13070,13070,13070,13060,799
20230908,113800,7934493820,13070,13060,13070,13060,553
20230908,113700,7927270670,13070,13070,13070,13060,418
20230908,113600,7921810390,13070,13060,13070,13060,635
20230908,113500,7913517130,13060,13070,13070,13060,376
20230908,113400,7908605660,13060,13060,13070,13060,532
20230908,113300,7901657490,13060,13070,13070,13060,705
20230908,113200,7892445180,13070,13070,13070,13060,979
20230908,113100,7879654830,13070,13070,13070,13060,480
20230908,113000,7873381660,13070,13070,13070,13060,1491
20230908,112900,7853899280,13070,13070,13070,13060,588
20230908,112800,7846214230,13070,13070,13070,13070,1351
20230908,112700,7828556660,13070,13070,13070,13060,1528
20230908,112600,7808585720,13060,13060,13070,13060,1067
20230908,112500,7794646150,13060,13070,13070,13060,2051
20230908,112400,7767842700,13060,13050,13060,13050,4077
20230908,112300,7714603420,13050,13050,13050,13040,1283
20230908,112200,7697862780,13050,13050,13050,13040,4253
20230908,112100,7642398930,13050,13050,13050,13040,1865
20230908,112000,7618064730,13040,13050,13050,13040,401
20230908,111900,7612834490,13050,13050,13050,13040,2223
20230908,111800,7583831720,13040,13050,13050,13040,2077
20230908,111700,7556729550,13050,13040,13050,13040,957
20230908,111600,7544248100,13050,13060,13060,13040,1151
20230908,111500,7529226890,13060,13050,13060,13050,793
20230908,111400,7518876520,13060,13040,13060,13040,2405
20230908,111300,7487490750,13040,13040,13050,13040,552
20230908,111200,7480292250,13050,13050,13050,13040,728
20230908,111100,7470794600,13050,13040,13050,13040,1139
20230908,111000,7455935810,13040,13040,13050,13030,4562
20230908,110900,7396449230,13040,13040,13040,13030,1516
20230908,110800,7376680670,13040,13040,13040,13030,2294
20230908,110700,7346773100,13040,13030,13040,13030,1519
20230908,110600,7326969660,13040,13040,13040,13030,1846
20230908,110500,7302906630,13040,13040,13040,13030,1144
20230908,110400,7287991700,13040,13040,13040,13030,1023
20230908,110300,7274655410,13040,13030,13040,13030,1182
20230908,110200,7259244840,13030,13030,13040,13030,369
20230908,110100,7254435280,13040,13040,13040,13030,1572
20230908,110000,7233942420,13040,13030,13040,13030,609
20230908,105900,7226001790,13040,13020,13040,13020,8709
20230908,105800,7112498580,13030,13030,13030,13020,2359
20230908,105700,7081763810,13030,13030,13030,13020,1172
20230908,105600,7066498240,13020,13020,13030,13020,825
20230908,105500,7055751000,13020,13020,13030,13020,763
20230908,105400,7045814760,13020,13030,13030,13020,262
20230908,105300,7042401880,13020,13020,13030,13020,694
20230908,105200,7033365420,13020,13020,13030,13020,810
20230908,105100,7022819200,13020,13020,13030,13020,1250
20230908,105000,7006543050,13030,13020,13030,13020,1206
20230908,104900,6990838710,13020,13020,13030,13020,1229
20230908,104800,6974832630,13020,13020,13030,13010,3000
20230908,104700,6935774900,13020,13020,13020,13010,7045
20230908,104600,6844052470,13010,13020,13020,13010,3406
20230908,104500,6799713240,13010,13020,13020,13010,5195
20230908,104400,6732109350,13020,13030,13030,13010,3538
20230908,104300,6686052350,13020,13020,13020,13020,6091
20230908,104200,6606747530,13020,13040,13040,13020,30614
20230908,104100,6208037700,13030,13040,13040,13030,495
20230908,104000,6201586230,13040,13040,13040,13030,966
20230908,103900,6188997430,13030,13040,13040,13030,959
20230908,103800,6176496240,13030,13030,13040,13030,808
20230908,103700,6165964510,13040,13040,13040,13030,2052
20230908,103600,6139211940,13040,13030,13040,13030,953
20230908,103500,6126786160,13040,13030,13040,13020,2686
20230908,103400,6091793690,13020,13020,13030,13020,2278
20230908,103300,6062116460,13020,13040,13040,13020,8740
20230908,103200,5948239310,13040,13040,13040,13030,4338
20230908,103100,5891701530,13040,13040,13040,13030,4274
20230908,103000,5835971200,13040,13040,13040,13030,2924
20230908,102900,5797845580,13040,13040,13040,13030,2685
20230908,102800,5762836740,13040,13040,13040,13030,1758
20230908,102700,5739917440,13040,13040,13040,13030,833
20230908,102600,5729058680,13040,13040,13040,13030,864
20230908,102500,5717798080,13030,13030,13040,13030,334
20230908,102400,5713444380,13030,13040,13040,13030,2088
20230908,102300,5686236760,13030,13030,13040,13020,5298
20230908,102200,5617206850,13020,13030,13030,13020,1749
20230908,102100,5594425960,13030,13030,13030,13020,1443
20230908,102000,5575626220,13020,13030,13030,13020,1358
20230908,101900,5557938320,13020,13030,13030,13020,6516
20230908,101800,5473098810,13030,13030,13030,13020,6340
20230908,101700,5390522830,13020,13030,13030,13020,5376
20230908,101600,5320519150,13020,13040,13040,13020,11971
20230908,101500,5164597750,13030,13040,13040,13030,1271
20230908,101400,5148025330,13030,13030,13040,13020,5123
20230908,101300,5081273280,13030,13030,13030,13020,4644
20230908,101200,5020775260,13030,13030,13030,13020,5641
20230908,101100,4947295110,13020,13030,13040,13020,13321
20230908,101000,4773742820,13030,13060,13060,13030,32787
20230908,100900,4345938650,13060,13060,13060,13050,6072
20230908,100800,4266641680,13060,13060,13060,13050,2915
20230908,100700,4228575470,13050,13060,13060,13050,5191
20230908,100600,4160820400,13060,13080,13080,13050,21844
20230908,100500,3875486220,13070,13070,13080,13070,4404
20230908,100400,3817886790,13080,13090,13090,13080,5189
20230908,100300,3750008410,13080,13100,13100,13080,8227
20230908,100200,3642324090,13090,13100,13100,13090,6755
20230908,100100,3553845330,13100,13110,13110,13090,4751
20230908,100000,3491608560,13110,13120,13120,13100,5789
20230908,095900,3415744460,13120,13120,13120,13110,445
20230908,095800,3409910110,13120,13110,13120,13110,1369
20230908,095700,3391958490,13110,13120,13120,13110,391
20230908,095600,3386831880,13110,13110,13120,13110,588
20230908,095500,3379122020,13120,13120,13120,13110,335
20230908,095400,3374726980,13120,13120,13120,13110,516
20230908,095300,3367959320,13120,13120,13120,13110,707
20230908,095200,3358688540,13110,13100,13120,13100,4573
20230908,095100,3298733220,13100,13100,13110,13100,747
20230908,095000,3288943030,13110,13100,13110,13100,543
20230908,094900,3281829380,13100,13080,13100,13080,8289
20230908,094800,3173328440,13080,13090,13090,13080,6350
20230908,094700,3090263060,13090,13110,13110,13090,11842
20230908,094600,2935161680,13100,13100,13110,13100,2055
20230908,094500,2908230570,13110,13110,13120,13100,17764
20230908,094400,2675447780,13120,13130,13130,13110,23958
20230908,094300,2361243900,13120,13130,13130,13120,4034
20230908,094200,2308287590,13120,13130,13130,13120,1232
20230908,094100,2292112670,13130,13120,13130,13120,1911
20230908,094000,2267028510,13120,13130,13130,13120,740
20230908,093900,2257319180,13120,13140,13140,13120,3412
20230908,093800,2212519080,13140,13130,13140,13130,3006
20230908,093700,2173045480,13140,13140,13140,13130,611
20230908,093600,2165022210,13140,13140,13140,13130,1184
20230908,093500,2149470600,13140,13140,13150,13130,2888
20230908,093400,2111525070,13140,13150,13150,13140,900
20230908,093300,2099696240,13150,13160,13160,13150,520
20230908,093200,2092857250,13160,13150,13170,13150,2694
20230908,093100,2057420820,13150,13150,13150,13140,1619
20230908,093000,2036139030,13150,13140,13150,13130,1139
20230908,092900,2021171470,13140,13140,13140,13140,1045
20230908,092800,2007440170,13140,13150,13150,13130,9388
20230908,092700,1884083870,13150,13170,13170,13150,10527
20230908,092600,1745610570,13170,13170,13170,13160,3404
20230908,092500,1700779960,13170,13170,13170,13160,1219
20230908,092400,1684735300,13170,13160,13170,13160,397
20230908,092300,1679509580,13160,13170,13170,13160,1016
20230908,092200,1666136840,13160,13160,13170,13160,973
20230908,092100,1653329430,13170,13190,13200,13160,7613
20230908,092000,1553013640,13200,13200,13200,13190,1113
20230908,091900,1538322070,13200,13190,13200,13190,1753
20230908,091800,1515199690,13200,13220,13220,13200,2060
20230908,091700,1487989380,13220,13210,13230,13210,5971
20230908,091600,1409067860,13210,13170,13210,13170,4872
20230908,091500,1344813950,13180,13180,13180,13170,1475
20230908,091400,1325377490,13170,13180,13190,13170,2046
20230908,091300,1298406430,13190,13180,13190,13180,1945
20230908,091200,1272765830,13180,13180,13200,13170,2815
20230908,091100,1235658220,13180,13170,13180,13160,484
20230908,091000,1229282690,13170,13170,13180,13160,5392
20230908,090900,1158286030,13160,13170,13170,13150,2146
20230908,090800,1130036780,13150,13170,13170,13150,1402
20230908,090700,1111581300,13170,13190,13200,13170,13322
20230908,090600,935987990,13190,13190,13200,13180,5295
20230908,090500,866149310,13190,13160,13200,13160,4633
20230908,090400,805105530,13160,13170,13170,13130,5887
20230908,090300,727723010,13160,13130,13180,13110,6839
20230908,090200,637891360,13130,13130,13150,13120,3330
20230908,090100,594161630,13130,13120,13180,13100,15896
20230908,090000,385657270,13130,13150,13180,13120,29238