KissMeData/034220/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190600,13479352590,13590,13590,13590,13590,61831
20230919,190500,13479352590,13590,13590,13590,13590,0
20230919,190400,13479352590,13590,13590,13590,13590,0
20230919,190300,13479352590,13590,13590,13590,13590,0
20230919,190200,13479352590,13590,13590,13590,13590,0
20230919,190100,13479352590,13590,13590,13590,13590,0
20230919,190000,13479352590,13590,13590,13590,13590,0
20230919,185900,13479352590,13590,13590,13590,13590,0
20230919,185800,13479352590,13590,13590,13590,13590,0
20230919,185700,13479352590,13590,13590,13590,13590,0
20230919,185600,13479352590,13590,13590,13590,13590,0
20230919,185500,13479352590,13590,13590,13590,13590,0
20230919,185400,13479352590,13590,13590,13590,13590,0
20230919,185300,13479352590,13590,13590,13590,13590,0
20230919,185200,13479352590,13590,13590,13590,13590,0
20230919,185100,13479352590,13590,13590,13590,13590,0
20230919,185000,13479352590,13590,13590,13590,13590,0
20230919,184900,13479352590,13590,13590,13590,13590,0
20230919,184800,13479352590,13590,13590,13590,13590,0
20230919,184700,13479352590,13590,13590,13590,13590,0
20230919,184600,13479352590,13590,13590,13590,13590,0
20230919,184500,13479352590,13590,13590,13590,13590,0
20230919,184400,13479352590,13590,13590,13590,13590,0
20230919,184300,13479352590,13590,13590,13590,13590,0
20230919,184200,13479352590,13590,13590,13590,13590,0
20230919,184100,13479352590,13590,13590,13590,13590,0
20230919,184000,13479352590,13590,13590,13590,13590,0
20230919,183900,13479352590,13590,13590,13590,13590,0
20230919,183800,13479352590,13590,13590,13590,13590,0
20230919,183700,13479352590,13590,13590,13590,13590,0
20230919,183600,13479352590,13590,13590,13590,13590,61831
20230919,183500,13479352590,13590,13590,13590,13590,0
20230919,183400,13479352590,13590,13590,13590,13590,0
20230919,183300,13479352590,13590,13590,13590,13590,0
20230919,183200,13479352590,13590,13590,13590,13590,0
20230919,183100,13479352590,13590,13590,13590,13590,0
20230919,183000,13479352590,13590,13590,13590,13590,0
20230919,182900,13479352590,13590,13590,13590,13590,0
20230919,182800,13479352590,13590,13590,13590,13590,0
20230919,182700,13479352590,13590,13590,13590,13590,0
20230919,182600,13479352590,13590,13590,13590,13590,0
20230919,182500,13479352590,13590,13590,13590,13590,0
20230919,182400,13479352590,13590,13590,13590,13590,0
20230919,182300,13479352590,13590,13590,13590,13590,0
20230919,182200,13479352590,13590,13590,13590,13590,0
20230919,182100,13479352590,13590,13590,13590,13590,0
20230919,182000,13479352590,13590,13590,13590,13590,0
20230919,181900,13479352590,13590,13590,13590,13590,0
20230919,181800,13479352590,13590,13590,13590,13590,0
20230919,181700,13479352590,13590,13590,13590,13590,0
20230919,181600,13479352590,13590,13590,13590,13590,0
20230919,181500,13479352590,13590,13590,13590,13590,0
20230919,181400,13479352590,13590,13590,13590,13590,0
20230919,181300,13479352590,13590,13590,13590,13590,0
20230919,181200,13479352590,13590,13590,13590,13590,0
20230919,181100,13479352590,13590,13590,13590,13590,0
20230919,181000,13479352590,13590,13590,13590,13590,0
20230919,180900,13479352590,13590,13590,13590,13590,0
20230919,180800,13479352590,13590,13590,13590,13590,0
20230919,180700,13479352590,13590,13590,13590,13590,0
20230919,180600,13479352590,13590,13590,13590,13590,61831
20230919,180500,13479352590,13590,13590,13590,13590,0
20230919,180400,13479352590,13590,13590,13590,13590,0
20230919,180300,13479352590,13590,13590,13590,13590,0
20230919,180200,13479352590,13590,13590,13590,13590,0
20230919,180100,13479352590,13590,13590,13590,13590,0
20230919,180000,13479352590,13590,13590,13590,13590,0
20230919,175900,13479352590,13590,13590,13590,13590,0
20230919,175800,13479352590,13590,13590,13590,13590,0
20230919,175700,13479352590,13590,13590,13590,13590,0
20230919,175600,13479352590,13590,13590,13590,13590,0
20230919,175500,13479352590,13590,13590,13590,13590,0
20230919,175400,13479352590,13590,13590,13590,13590,0
20230919,175300,13479352590,13590,13590,13590,13590,0
20230919,175200,13479352590,13590,13590,13590,13590,0
20230919,175100,13479352590,13590,13590,13590,13590,0
20230919,175000,13479352590,13590,13590,13590,13590,0
20230919,174900,13479352590,13590,13590,13590,13590,0
20230919,174800,13479352590,13590,13590,13590,13590,0
20230919,174700,13479352590,13590,13590,13590,13590,0
20230919,174600,13479352590,13590,13590,13590,13590,0
20230919,174500,13479352590,13590,13590,13590,13590,0
20230919,174400,13479352590,13590,13590,13590,13590,0
20230919,174300,13479352590,13590,13590,13590,13590,0
20230919,174200,13479352590,13590,13590,13590,13590,0
20230919,174100,13479352590,13590,13590,13590,13590,0
20230919,174000,13479352590,13590,13590,13590,13590,0
20230919,173900,13479352590,13590,13590,13590,13590,0
20230919,173800,13479352590,13590,13590,13590,13590,0
20230919,173700,13479352590,13590,13590,13590,13590,0
20230919,173600,13479352590,13590,13590,13590,13590,61831
20230919,173500,13479352590,13590,13590,13590,13590,0
20230919,173400,13479352590,13590,13590,13590,13590,0
20230919,173300,13479352590,13590,13590,13590,13590,0
20230919,173200,13479352590,13590,13590,13590,13590,0
20230919,173100,13479352590,13590,13590,13590,13590,0
20230919,173000,13479352590,13590,13590,13590,13590,0
20230919,172900,13479352590,13590,13590,13590,13590,0
20230919,172800,13479352590,13590,13590,13590,13590,0
20230919,172700,13479352590,13590,13590,13590,13590,0
20230919,172600,13479352590,13590,13590,13590,13590,0
20230919,172500,13479352590,13590,13590,13590,13590,0
20230919,172400,13479352590,13590,13590,13590,13590,0
20230919,172300,13479352590,13590,13590,13590,13590,0
20230919,172200,13479352590,13590,13590,13590,13590,0
20230919,172100,13479352590,13590,13590,13590,13590,0
20230919,172000,13479352590,13590,13590,13590,13590,0
20230919,171900,13479352590,13590,13590,13590,13590,0
20230919,171800,13479352590,13590,13590,13590,13590,0
20230919,171700,13479352590,13590,13590,13590,13590,0
20230919,171600,13479352590,13590,13590,13590,13590,0
20230919,171500,13479352590,13590,13590,13590,13590,0
20230919,171400,13479352590,13590,13590,13590,13590,0
20230919,171300,13479352590,13590,13590,13590,13590,0
20230919,171200,13479352590,13590,13590,13590,13590,0
20230919,171100,13479352590,13590,13590,13590,13590,0
20230919,171000,13479352590,13590,13590,13590,13590,0
20230919,170900,13479352590,13590,13590,13590,13590,0
20230919,170800,13479352590,13590,13590,13590,13590,0
20230919,170700,13479352590,13590,13590,13590,13590,0
20230919,170600,13479352590,13590,13590,13590,13590,61831
20230919,170500,13479352590,13590,13590,13590,13590,0
20230919,170400,13479352590,13590,13590,13590,13590,0
20230919,170300,13479352590,13590,13590,13590,13590,0
20230919,170200,13479352590,13590,13590,13590,13590,0
20230919,170100,13479352590,13590,13590,13590,13590,0
20230919,170000,13479352590,13590,13590,13590,13590,0
20230919,165900,13479352590,13590,13590,13590,13590,0
20230919,165800,13479352590,13590,13590,13590,13590,0
20230919,165700,13479352590,13590,13590,13590,13590,0
20230919,165600,13479352590,13590,13590,13590,13590,0
20230919,165500,13479352590,13590,13590,13590,13590,0
20230919,165400,13479352590,13590,13590,13590,13590,0
20230919,165300,13479352590,13590,13590,13590,13590,0
20230919,165200,13479352590,13590,13590,13590,13590,0
20230919,165100,13479352590,13590,13590,13590,13590,0
20230919,165000,13479352590,13590,13590,13590,13590,0
20230919,164900,13479352590,13590,13590,13590,13590,0
20230919,164800,13479352590,13590,13590,13590,13590,0
20230919,164700,13479352590,13590,13590,13590,13590,0
20230919,164600,13479352590,13590,13590,13590,13590,0
20230919,164500,13479352590,13590,13590,13590,13590,0
20230919,164400,13479352590,13590,13590,13590,13590,0
20230919,164300,13479352590,13590,13590,13590,13590,0
20230919,164200,13479352590,13590,13590,13590,13590,0
20230919,164100,13479352590,13590,13590,13590,13590,0
20230919,164000,13479352590,13590,13590,13590,13590,0
20230919,163900,13479352590,13590,13590,13590,13590,0
20230919,163800,13479352590,13590,13590,13590,13590,0
20230919,163700,13479352590,13590,13590,13590,13590,0
20230919,163600,13479352590,13590,13590,13590,13590,61831
20230919,163500,13479352590,13590,13590,13590,13590,0
20230919,163400,13479352590,13590,13590,13590,13590,0
20230919,163300,13479352590,13590,13590,13590,13590,0
20230919,163200,13479352590,13590,13590,13590,13590,0
20230919,163100,13479352590,13590,13590,13590,13590,0
20230919,163000,13479352590,13590,13590,13590,13590,0
20230919,162900,13479352590,13590,13590,13590,13590,0
20230919,162800,13479352590,13590,13590,13590,13590,0
20230919,162700,13479352590,13590,13590,13590,13590,0
20230919,162600,13479352590,13590,13590,13590,13590,0
20230919,162500,13479352590,13590,13590,13590,13590,0
20230919,162400,13479352590,13590,13590,13590,13590,0
20230919,162300,13479352590,13590,13590,13590,13590,0
20230919,162200,13479352590,13590,13590,13590,13590,0
20230919,162100,13479352590,13590,13590,13590,13590,0
20230919,162000,13479352590,13590,13590,13590,13590,0
20230919,161900,13479352590,13590,13590,13590,13590,0
20230919,161800,13479352590,13590,13590,13590,13590,0
20230919,161700,13479352590,13590,13590,13590,13590,0
20230919,161600,13479352590,13590,13590,13590,13590,0
20230919,161500,13479352590,13590,13590,13590,13590,0
20230919,161400,13479352590,13590,13590,13590,13590,0
20230919,161300,13479352590,13590,13590,13590,13590,0
20230919,161200,13479352590,13590,13590,13590,13590,0
20230919,161100,13479352590,13590,13590,13590,13590,0
20230919,161000,13479352590,13590,13590,13590,13590,0
20230919,160900,13479352590,13590,13590,13590,13590,0
20230919,160800,13479352590,13590,13590,13590,13590,0
20230919,160700,13479352590,13590,13590,13590,13590,0
20230919,160600,13479352590,13590,13590,13590,13590,61831
20230919,160500,13479352590,13590,13590,13590,13590,0
20230919,160400,13479352590,13590,13590,13590,13590,0
20230919,160300,13479352590,13590,13590,13590,13590,0
20230919,160200,13479352590,13590,13590,13590,13590,0
20230919,160100,13479352590,13590,13590,13590,13590,0
20230919,160000,13479352590,13590,13590,13590,13590,0
20230919,155900,13479352590,13590,13590,13590,13590,0
20230919,155800,13479352590,13590,13590,13590,13590,0
20230919,155700,13479352590,13590,13590,13590,13590,0
20230919,155600,13479352590,13590,13590,13590,13590,0
20230919,155500,13479352590,13590,13590,13590,13590,0
20230919,155400,13479352590,13590,13590,13590,13590,0
20230919,155300,13479352590,13590,13590,13590,13590,0
20230919,155200,13479352590,13590,13590,13590,13590,0
20230919,155100,13479352590,13590,13590,13590,13590,0
20230919,155000,13479352590,13590,13590,13590,13590,0
20230919,154900,13479352590,13590,13590,13590,13590,0
20230919,154800,13479352590,13590,13590,13590,13590,0
20230919,154700,13479352590,13590,13590,13590,13590,0
20230919,154600,13479352590,13590,13590,13590,13590,0
20230919,154500,13479352590,13590,13590,13590,13590,0
20230919,154400,13479352590,13590,13590,13590,13590,0
20230919,154300,13479352590,13590,13590,13590,13590,0
20230919,154200,13479352590,13590,13590,13590,13590,0
20230919,154100,13479352590,13590,13590,13590,13590,0
20230919,154000,13479352590,13590,13590,13590,13590,0
20230919,153900,13479352590,13590,13590,13590,13590,0
20230919,153800,13479352590,13590,13590,13590,13590,0
20230919,153700,13479352590,13590,13590,13590,13590,0
20230919,153600,13479352590,13590,13590,13590,13590,61831
20230919,153500,13479352590,13590,13590,13590,13590,0
20230919,153400,13479352590,13590,13590,13590,13590,0
20230919,153300,13479352590,13590,13590,13590,13590,0
20230919,153200,13479352590,13590,13590,13590,13590,0
20230919,153100,13479352590,13590,13590,13590,13590,0
20230919,153000,13479352590,13590,13590,13590,13590,61831
20230919,152900,12639069300,13590,13590,13590,13590,0
20230919,152800,12639069300,13590,13590,13590,13590,0
20230919,152700,12639069300,13590,13590,13590,13590,0
20230919,152600,12639069300,13590,13590,13590,13590,0
20230919,152500,12639069300,13590,13590,13590,13590,0
20230919,152400,12639069300,13590,13590,13590,13590,0
20230919,152300,12639069300,13590,13590,13590,13590,0
20230919,152200,12639069300,13590,13590,13590,13590,0
20230919,152100,12639069300,13590,13590,13590,13590,0
20230919,152000,12639069300,13590,13590,13590,13590,0
20230919,151900,12639069300,13590,13590,13600,13580,4295
20230919,151800,12580698410,13600,13600,13610,13590,7365
20230919,151700,12480532620,13600,13600,13610,13600,3621
20230919,151600,12431284320,13610,13600,13610,13600,3232
20230919,151500,12387309560,13610,13600,13610,13600,1296
20230919,151400,12369681710,13610,13600,13610,13600,1886
20230919,151300,12344021400,13600,13610,13610,13600,2703
20230919,151200,12307255430,13610,13600,13610,13600,2023
20230919,151100,12279731260,13610,13590,13610,13590,2042
20230919,151000,12251966490,13590,13570,13590,13570,4117
20230919,150900,12196049360,13580,13580,13580,13570,306
20230919,150800,12191894130,13580,13600,13600,13560,9191
20230919,150700,12067114980,13600,13590,13610,13590,6889
20230919,150600,11973445200,13590,13590,13590,13580,6009
20230919,150500,11891811290,13590,13560,13590,13560,16570
20230919,150400,11667042640,13560,13560,13560,13550,741
20230919,150300,11656996380,13560,13550,13560,13540,10318
20230919,150200,11517167400,13550,13550,13550,13540,678
20230919,150100,11507981040,13550,13550,13550,13540,1810
20230919,150000,11483457690,13550,13550,13560,13550,11177
20230919,145900,11332006760,13560,13560,13560,13550,466
20230919,145800,11325690910,13550,13550,13560,13550,807
20230919,145700,11314753190,13550,13550,13560,13550,2105
20230919,145600,11286229210,13550,13550,13560,13550,1455
20230919,145500,11266513450,13550,13550,13560,13550,4658
20230919,145400,11203395650,13560,13550,13560,13550,4156
20230919,145300,11147078980,13560,13560,13560,13550,1471
20230919,145200,11127137910,13560,13550,13560,13550,767
20230919,145100,11116739140,13550,13550,13560,13550,1379
20230919,145000,11098050810,13560,13560,13560,13550,797
20230919,144900,11087247770,13560,13550,13560,13550,986
20230919,144800,11073884780,13560,13550,13560,13550,897
20230919,144700,11061726810,13560,13550,13560,13550,291
20230919,144600,11057781250,13550,13560,13560,13550,1318
20230919,144500,11039914420,13550,13550,13560,13550,734
20230919,144400,11029963090,13550,13550,13560,13550,1031
20230919,144300,11015992890,13550,13560,13560,13550,2524
20230919,144200,10981779640,13570,13550,13570,13540,13831
20230919,144100,10794304530,13550,13560,13560,13550,3487
20230919,144000,10747054870,13560,13560,13560,13550,747
20230919,143900,10736925650,13560,13550,13560,13550,75
20230919,143800,10735909370,13550,13560,13560,13550,2415
20230919,143700,10703175980,13550,13560,13560,13550,767
20230919,143600,10692776970,13560,13560,13570,13560,1232
20230919,143500,10676070700,13560,13560,13570,13560,645
20230919,143400,10667324210,13570,13570,13580,13560,350
20230919,143300,10662575200,13570,13540,13580,13530,22943
20230919,143200,10351856810,13540,13540,13540,13530,1331
20230919,143100,10333840130,13530,13540,13540,13530,6271
20230919,143000,10248978660,13530,13530,13540,13530,2315
20230919,142900,10217653050,13530,13540,13540,13530,2490
20230919,142800,10183943660,13530,13540,13540,13530,2312
20230919,142700,10152649960,13540,13540,13540,13530,1180
20230919,142600,10136678670,13540,13530,13540,13530,1826
20230919,142500,10111964130,13540,13540,13540,13530,2139
20230919,142400,10083014690,13540,13540,13540,13530,1850
20230919,142300,10057971840,13540,13530,13540,13530,2071
20230919,142200,10029938230,13540,13540,13540,13530,1274
20230919,142100,10012690780,13530,13540,13540,13530,500
20230919,142000,10005923690,13540,13540,13550,13530,3596
20230919,141900,9957241090,13540,13540,13540,13530,1814
20230919,141800,9932682110,13530,13540,13550,13530,6507
20230919,141700,9844576140,13540,13540,13550,13530,6005
20230919,141600,9763268830,13540,13550,13550,13540,1171
20230919,141500,9747409450,13540,13540,13550,13540,1406
20230919,141400,9728371870,13540,13550,13550,13540,1570
20230919,141300,9707113670,13540,13540,13550,13540,1258
20230919,141200,9690075250,13540,13550,13550,13540,949
20230919,141100,9677224920,13540,13550,13550,13540,943
20230919,141000,9664455110,13550,13550,13550,13540,1441
20230919,140900,9644932250,13550,13560,13560,13540,1728
20230919,140800,9621524060,13560,13540,13560,13530,11470
20230919,140700,9466133970,13540,13560,13560,13540,9800
20230919,140600,9333373800,13550,13560,13560,13550,1079
20230919,140500,9318751880,13550,13550,13560,13550,1621
20230919,140400,9296782780,13550,13560,13570,13550,3404
20230919,140300,9250625660,13560,13560,13570,13560,1873
20230919,140200,9225227730,13570,13560,13570,13560,701
20230919,140100,9215720910,13560,13570,13570,13560,1812
20230919,140000,9191145830,13560,13570,13570,13560,1132
20230919,135900,9175788900,13560,13570,13570,13560,1198
20230919,135800,9159539770,13570,13560,13570,13560,626
20230919,135700,9151047520,13570,13560,13570,13560,874
20230919,135600,9139195380,13560,13560,13570,13560,1259
20230919,135500,9122122470,13570,13570,13570,13560,610
20230919,135400,9113846910,13560,13560,13570,13560,894
20230919,135300,9101724070,13560,13560,13570,13560,365
20230919,135200,9096773530,13570,13550,13570,13550,4799
20230919,135100,9031701700,13550,13550,13560,13550,1129
20230919,135000,9016402700,13560,13550,13560,13540,6217
20230919,134900,8932174290,13550,13540,13550,13530,7905
20230919,134800,8825159740,13540,13550,13560,13540,4592
20230919,134700,8762944610,13550,13570,13570,13550,8605
20230919,134600,8646287410,13560,13570,13580,13560,1546
20230919,134500,8625313330,13570,13570,13570,13570,1309
20230919,134400,8607550200,13580,13570,13580,13570,598
20230919,134300,8599435200,13580,13580,13580,13570,1596
20230919,134200,8577773480,13570,13570,13580,13570,2064
20230919,134100,8549764800,13570,13580,13580,13570,984
20230919,134000,8536411410,13580,13590,13590,13570,2506
20230919,133900,8502400130,13580,13580,13580,13580,4215
20230919,133800,8445160430,13580,13580,13590,13580,2018
20230919,133700,8417755940,13580,13580,13590,13580,2053
20230919,133600,8389874200,13590,13580,13590,13580,1696
20230919,133500,8366840630,13580,13580,13590,13580,1739
20230919,133400,8343224770,13590,13590,13590,13580,471
20230919,133300,8336828180,13590,13590,13590,13580,1513
20230919,133200,8316279170,13580,13580,13580,13580,2178
20230919,133100,8286701930,13580,13580,13590,13580,929
20230919,133000,8274084460,13590,13590,13590,13580,1503
20230919,132900,8253671400,13580,13590,13590,13580,1982
20230919,132800,8226752410,13590,13600,13600,13590,836
20230919,132700,8215390870,13600,13600,13600,13590,3451
20230919,132600,8168474620,13600,13610,13610,13600,4657
20230919,132500,8105138350,13600,13600,13610,13600,1930
20230919,132400,8078885770,13610,13610,13610,13600,1547
20230919,132300,8057842320,13610,13610,13610,13600,685
20230919,132200,8048522110,13610,13610,13610,13600,1418
20230919,132100,8029230870,13610,13610,13610,13600,987
20230919,132000,8015800300,13600,13610,13610,13600,263
20230919,131900,8012220950,13610,13610,13610,13600,1045
20230919,131800,7998006260,13610,13580,13610,13580,15841
20230919,131700,7782677890,13590,13590,13590,13580,1838
20230919,131600,7757704700,13590,13580,13590,13580,1270
20230919,131500,7740456230,13590,13590,13590,13580,2074
20230919,131400,7712288870,13580,13590,13590,13580,677
20230919,131300,7703094700,13590,13590,13590,13580,788
20230919,131200,7692393490,13580,13590,13590,13580,1154
20230919,131100,7676710760,13590,13590,13590,13580,1312
20230919,131000,7658891090,13590,13590,13590,13580,1495
20230919,130900,7638574130,13590,13590,13590,13580,891
20230919,130800,7626471350,13590,13590,13590,13580,5545
20230919,130700,7551126250,13590,13590,13600,13590,1891
20230919,130600,7525427390,13600,13590,13600,13590,2167
20230919,130500,7495972740,13590,13610,13610,13590,12679
20230919,130400,7323543470,13610,13600,13610,13600,528
20230919,130300,7316362620,13610,13610,13610,13600,502
20230919,130200,7309532500,13610,13600,13610,13600,443
20230919,130100,7303503440,13600,13610,13610,13600,975
20230919,130000,7290243420,13610,13610,13610,13610,304
20230919,125900,7286105980,13610,13610,13610,13600,100
20230919,125800,7284745040,13610,13600,13610,13600,1113
20230919,125700,7269608200,13610,13600,13610,13600,1213
20230919,125600,7253109510,13610,13610,13610,13610,2653
20230919,125500,7217002180,13610,13620,13620,13610,3325
20230919,125400,7171748700,13620,13620,13620,13610,369
20230919,125300,7166722980,13620,13620,13620,13610,1631
20230919,125200,7144509780,13620,13630,13630,13620,671
20230919,125100,7135370720,13630,13630,13630,13620,624
20230919,125000,7126869220,13620,13620,13630,13620,1504
20230919,124900,7106384730,13630,13620,13630,13620,46
20230919,124800,7105758060,13630,13630,13630,13620,896
20230919,124700,7093550850,13630,13630,13630,13620,25
20230919,124600,7093210180,13630,13620,13630,13620,164
20230919,124500,7090976120,13620,13620,13630,13620,1058
20230919,124400,7076564290,13620,13620,13620,13620,1509
20230919,124300,7056011710,13620,13620,13630,13620,32
20230919,124200,7055575840,13620,13630,13630,13620,2207
20230919,124100,7025500950,13620,13620,13620,13620,111
20230919,124000,7023989130,13620,13620,13620,13620,955
20230919,123900,7010982030,13630,13630,13630,13620,343
20230919,123800,7006308450,13630,13640,13640,13630,1137
20230919,123700,6990810650,13630,13640,13640,13630,4953
20230919,123600,6923293900,13640,13650,13650,13640,563
20230919,123500,6915612470,13650,13640,13650,13640,641
20230919,123400,6906869190,13640,13640,13650,13640,875
20230919,123300,6894934170,13640,13640,13650,13640,496
20230919,123200,6888166740,13640,13650,13650,13630,3146
20230919,123100,6845249350,13650,13650,13660,13650,781
20230919,123000,6834588670,13650,13660,13660,13650,790
20230919,122900,6823803290,13660,13660,13660,13650,718
20230919,122800,6814000630,13660,13650,13660,13640,1472
20230919,122700,6793901020,13650,13640,13650,13630,1425
20230919,122600,6774464220,13630,13620,13640,13610,8560
20230919,122500,6657877150,13610,13610,13610,13610,39
20230919,122400,6657346360,13610,13610,13620,13610,1375
20230919,122300,6638630720,13610,13620,13620,13610,1073
20230919,122200,6624027170,13610,13610,13620,13610,137
20230919,122100,6622161480,13610,13620,13620,13610,1186
20230919,122000,6606016050,13610,13610,13610,13610,451
20230919,121900,6599877940,13610,13620,13620,13610,644
20230919,121800,6591109220,13630,13640,13640,13620,3450
20230919,121700,6544104440,13640,13630,13640,13630,1009
20230919,121600,6530351740,13630,13630,13630,13630,827
20230919,121500,6519079730,13640,13640,13640,13630,516
20230919,121400,6512044000,13630,13630,13640,13630,728
20230919,121300,6502120360,13630,13640,13640,13630,1249
20230919,121200,6485089220,13640,13640,13650,13640,228
20230919,121100,6481977300,13640,13640,13650,13640,724
20230919,121000,6472100520,13650,13650,13650,13650,0
20230919,120900,6472100520,13650,13650,13650,13640,1730
20230919,120800,6448486170,13650,13650,13650,13640,561
20230919,120700,6440833750,13640,13620,13640,13620,5079
20230919,120600,6371622640,13620,13610,13620,13610,1102
20230919,120500,6356618600,13610,13620,13620,13610,364
20230919,120400,6351661030,13620,13610,13620,13610,346
20230919,120300,6346949620,13620,13630,13630,13620,2452
20230919,120200,6313545490,13620,13630,13630,13620,303
20230919,120100,6309417100,13630,13620,13630,13620,118
20230919,120000,6307809540,13620,13630,13630,13620,787
20230919,115900,6297087960,13620,13600,13620,13590,5176
20230919,115800,6226675340,13600,13590,13600,13590,912
20230919,115700,6214278920,13590,13600,13600,13590,1535
20230919,115600,6193414620,13600,13600,13600,13590,294
20230919,115500,6189416320,13600,13600,13610,13590,3935
20230919,115400,6135903030,13600,13610,13610,13600,1059
20230919,115300,6121500420,13610,13600,13610,13600,704
20230919,115200,6111919130,13600,13610,13620,13600,2214
20230919,115100,6081790310,13620,13620,13620,13620,1
20230919,115000,6081776690,13620,13620,13630,13610,2909
20230919,114900,6042161230,13620,13630,13630,13620,51
20230919,114800,6041466600,13630,13620,13630,13620,122
20230919,114700,6039804120,13630,13630,13630,13620,770
20230919,114600,6029314800,13630,13630,13630,13630,141
20230919,114500,6027392970,13630,13610,13630,13610,3170
20230919,114400,5984219850,13620,13610,13620,13610,2212
20230919,114300,5954112160,13610,13600,13610,13590,3131
20230919,114200,5911528340,13590,13600,13600,13590,980
20230919,114100,5898206320,13600,13600,13600,13600,794
20230919,114000,5887407920,13590,13600,13600,13590,191
20230919,113900,5884810980,13590,13600,13600,13590,585
20230919,113800,5876860470,13600,13600,13600,13590,536
20230919,113700,5869572370,13600,13590,13600,13590,872
20230919,113600,5857721410,13590,13600,13600,13590,1909
20230919,113500,5831762130,13600,13590,13600,13580,9629
20230919,113400,5700889760,13580,13580,13590,13580,658
20230919,113300,5691952900,13580,13590,13590,13580,1165
20230919,113200,5676122900,13590,13590,13590,13580,546
20230919,113100,5668704760,13590,13590,13590,13580,2698
20230919,113000,5632065170,13580,13590,13590,13580,993
20230919,112900,5618575250,13590,13580,13590,13580,1977
20230919,112800,5591713210,13580,13590,13590,13580,4425
20230919,112700,5531589520,13590,13580,13590,13580,1425
20230919,112600,5512229930,13590,13590,13590,13580,1553
20230919,112500,5491130920,13580,13590,13590,13580,1282
20230919,112400,5473718310,13590,13580,13590,13580,1438
20230919,112300,5454182430,13580,13580,13590,13580,1947
20230919,112200,5427737190,13590,13590,13590,13580,1045
20230919,112100,5413542090,13590,13590,13590,13580,6455
20230919,112000,5325826980,13600,13590,13600,13590,367
20230919,111900,5320836970,13590,13590,13600,13590,867
20230919,111800,5309053280,13590,13590,13600,13590,1268
20230919,111700,5291820400,13600,13600,13600,13590,728
20230919,111600,5281920600,13600,13590,13600,13590,929
20230919,111500,5269292670,13590,13600,13600,13590,1631
20230919,111400,5247122740,13600,13600,13600,13590,550
20230919,111300,5239644520,13600,13590,13600,13590,853
20230919,111200,5228052210,13590,13600,13600,13590,1400
20230919,111100,5209023380,13600,13600,13600,13590,412
20230919,111000,5203421640,13600,13600,13600,13590,1233
20230919,110900,5186658630,13600,13600,13600,13590,498
20230919,110800,5179887830,13600,13590,13600,13590,913
20230919,110700,5167476480,13590,13600,13600,13590,1204
20230919,110600,5151111360,13600,13600,13600,13590,884
20230919,110500,5139089360,13600,13590,13600,13590,1163
20230919,110400,5123283290,13600,13600,13600,13590,2038
20230919,110300,5095572030,13600,13610,13610,13590,15363
20230919,110200,4886619320,13600,13610,13620,13600,7529
20230919,110100,4784153150,13610,13620,13620,13600,11972
20230919,110000,4621225400,13610,13620,13630,13610,6546
20230919,105900,4532065610,13620,13630,13640,13620,6077
20230919,105800,4449262510,13630,13640,13640,13630,266
20230919,105700,4445636880,13640,13640,13640,13630,1015
20230919,105600,4431801260,13640,13630,13640,13630,1075
20230919,105500,4417148160,13630,13630,13640,13630,1332
20230919,105400,4398990410,13630,13650,13650,13630,6212
20230919,105300,4314302320,13640,13660,13660,13640,13734
20230919,105200,4126862940,13650,13660,13660,13650,1461
20230919,105100,4106911050,13660,13660,13660,13650,1471
20230919,105000,4086822470,13660,13660,13660,13660,947
20230919,104900,4073886450,13650,13660,13660,13650,746
20230919,104800,4063701700,13650,13660,13660,13650,385
20230919,104700,4058445100,13660,13660,13660,13650,1029
20230919,104600,4044394150,13660,13660,13660,13650,3425
20230919,104500,3997623600,13660,13660,13670,13650,1204
20230919,104400,3981177450,13660,13670,13670,13660,923
20230919,104300,3968565460,13670,13670,13670,13670,13
20230919,104200,3968387750,13660,13650,13670,13650,4503
20230919,104100,3906869610,13660,13660,13660,13650,1944
20230919,104000,3880319920,13660,13660,13670,13660,1720
20230919,103900,3856822700,13660,13670,13670,13660,748
20230919,103800,3846603560,13660,13670,13670,13660,4199
20230919,103700,3789233650,13660,13660,13670,13660,381
20230919,103600,3784026380,13670,13670,13670,13670,286
20230919,103500,3780116760,13670,13680,13680,13660,3193
20230919,103400,3736464590,13680,13680,13680,13670,76
20230919,103300,3735425420,13680,13680,13680,13670,550
20230919,103200,3727905650,13680,13680,13690,13670,3016
20230919,103100,3686647750,13690,13680,13690,13680,1748
20230919,103000,3662733410,13680,13680,13690,13680,452
20230919,102900,3656549440,13690,13710,13710,13670,1076
20230919,102800,3641825500,13710,13710,13710,13710,75
20230919,102700,3640797250,13700,13710,13720,13670,14675
20230919,102600,3439874190,13710,13710,13720,13710,309
20230919,102500,3435637780,13710,13710,13720,13710,212
20230919,102400,3432731170,13710,13710,13710,13710,351
20230919,102300,3427918960,13710,13710,13720,13710,1288
20230919,102200,3410260450,13710,13710,13710,13700,3552
20230919,102100,3361568450,13710,13720,13720,13710,402
20230919,102000,3356055030,13720,13710,13720,13710,1251
20230919,101900,3338901620,13710,13710,13720,13710,959
20230919,101800,3325752400,13710,13710,13710,13700,3210
20230919,101700,3281745040,13710,13720,13720,13710,2111
20230919,101600,3252802650,13720,13720,13720,13700,4406
20230919,101500,3192407900,13720,13710,13720,13700,3450
20230919,101400,3145108890,13710,13710,13730,13700,2115
20230919,101300,3116111030,13710,13710,13710,13700,1181
20230919,101200,3099927610,13710,13730,13730,13700,780
20230919,101100,3089237390,13710,13730,13730,13710,223
20230919,101000,3086176320,13730,13690,13740,13690,8007
20230919,100900,2976386960,13690,13690,13700,13690,633
20230919,100800,2967720440,13680,13680,13690,13680,466
20230919,100700,2961345100,13690,13690,13690,13690,771
20230919,100600,2950790110,13690,13700,13710,13680,3059
20230919,100500,2908924140,13710,13690,13710,13670,6210
20230919,100400,2823902390,13680,13680,13690,13680,415
20230919,100300,2818224510,13690,13680,13690,13680,472
20230919,100200,2811765500,13680,13690,13690,13680,1183
20230919,100100,2795579150,13690,13690,13690,13680,1713
20230919,100000,2772130850,13690,13700,13700,13690,16
20230919,095900,2771911660,13700,13710,13710,13700,504
20230919,095800,2765005990,13710,13730,13740,13690,1204
20230919,095700,2748480470,13730,13700,13730,13670,9640
20230919,095600,2616481780,13710,13680,13720,13680,1407
20230919,095500,2597200710,13700,13720,13720,13690,893
20230919,095400,2584968110,13720,13720,13720,13720,134
20230919,095300,2583129630,13720,13720,13730,13720,143
20230919,095200,2581167610,13720,13680,13730,13680,4644
20230919,095100,2517533550,13690,13710,13710,13680,1729
20230919,095000,2493840950,13700,13690,13700,13670,7163
20230919,094900,2395816930,13690,13700,13700,13690,1373
20230919,094800,2377017990,13710,13710,13710,13700,738
20230919,094700,2366905770,13710,13700,13710,13700,667
20230919,094600,2357767230,13710,13710,13710,13700,836
20230919,094500,2346312510,13710,13720,13730,13700,1339
20230919,094400,2327949280,13720,13730,13730,13720,46
20230919,094300,2327317860,13720,13730,13730,13720,807
20230919,094200,2316243760,13720,13700,13740,13690,2482
20230919,094100,2282178170,13700,13690,13700,13680,6963
20230919,094000,2186837730,13680,13720,13730,13680,6665
20230919,093900,2095500190,13730,13730,13730,13720,191
20230919,093800,2092879120,13730,13730,13730,13720,809
20230919,093700,2081777520,13730,13730,13730,13720,849
20230919,093600,2070126110,13720,13730,13730,13720,1640
20230919,093500,2047614820,13730,13750,13750,13720,2311
20230919,093400,2015874480,13750,13760,13760,13750,2440
20230919,093300,1982312760,13770,13770,13770,13760,1051
20230919,093200,1967841350,13760,13780,13780,13760,2645
20230919,093100,1931413290,13770,13780,13780,13770,944
20230919,093000,1918412050,13770,13770,13780,13770,457
20230919,092900,1912118370,13780,13760,13780,13750,1708
20230919,092800,1888602700,13760,13740,13760,13740,2186
20230919,092700,1858559070,13740,13740,13750,13730,2279
20230919,092600,1827241920,13740,13730,13740,13730,3384
20230919,092500,1780765770,13720,13720,13730,13720,335
20230919,092400,1776167650,13720,13710,13730,13710,2313
20230919,092300,1744444410,13720,13750,13760,13700,4614
20230919,092200,1681066590,13750,13730,13750,13730,1585
20230919,092100,1659283180,13740,13700,13740,13700,2314
20230919,092000,1627517450,13700,13690,13700,13690,1393
20230919,091900,1608438080,13680,13690,13700,13680,3776
20230919,091800,1556760050,13690,13690,13690,13680,878
20230919,091700,1544742730,13690,13690,13700,13680,1495
20230919,091600,1524275470,13690,13670,13690,13660,7657
20230919,091500,1419532590,13670,13660,13670,13660,3309
20230919,091400,1374329480,13670,13670,13680,13660,4250
20230919,091300,1316249290,13670,13680,13680,13660,3970
20230919,091200,1261987500,13680,13680,13690,13670,1522
20230919,091100,1241169480,13680,13670,13680,13660,4382
20230919,091000,1181279920,13670,13670,13680,13660,2487
20230919,090900,1147277470,13670,13670,13680,13660,2176
20230919,090800,1117530550,13660,13680,13680,13650,3569
20230919,090700,1068788650,13680,13670,13680,13640,8103
20230919,090600,958148650,13660,13680,13680,13660,10753
20230919,090500,811197100,13680,13680,13690,13670,5911
20230919,090400,730321570,13690,13730,13730,13670,10848
20230919,090300,581682900,13730,13720,13740,13720,3418
20230919,090200,534759850,13720,13770,13790,13720,10473
20230919,090100,390753810,13760,13760,13790,13760,2840
20230919,090000,351647510,13760,13810,13810,13730,25521