KissMeData/098460/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194600,4663397380,13270,13270,13270,13270,7285
20230904,194500,4663397380,13270,13270,13270,13270,0
20230904,194400,4663397380,13270,13270,13270,13270,0
20230904,194300,4663397380,13270,13270,13270,13270,0
20230904,194200,4663397380,13270,13270,13270,13270,0
20230904,194100,4663397380,13270,13270,13270,13270,0
20230904,194000,4663397380,13270,13270,13270,13270,0
20230904,193900,4663397380,13270,13270,13270,13270,0
20230904,193800,4663397380,13270,13270,13270,13270,0
20230904,193700,4663397380,13270,13270,13270,13270,0
20230904,193600,4663397380,13270,13270,13270,13270,0
20230904,193500,4663397380,13270,13270,13270,13270,0
20230904,193400,4663397380,13270,13270,13270,13270,0
20230904,193300,4663397380,13270,13270,13270,13270,0
20230904,193200,4663397380,13270,13270,13270,13270,0
20230904,193100,4663397380,13270,13270,13270,13270,0
20230904,193000,4663397380,13270,13270,13270,13270,0
20230904,192900,4663397380,13270,13270,13270,13270,0
20230904,192800,4663397380,13270,13270,13270,13270,0
20230904,192700,4663397380,13270,13270,13270,13270,0
20230904,192600,4663397380,13270,13270,13270,13270,0
20230904,192500,4663397380,13270,13270,13270,13270,0
20230904,192400,4663397380,13270,13270,13270,13270,0
20230904,192300,4663397380,13270,13270,13270,13270,0
20230904,192200,4663397380,13270,13270,13270,13270,0
20230904,192100,4663397380,13270,13270,13270,13270,0
20230904,192000,4663397380,13270,13270,13270,13270,0
20230904,191900,4663397380,13270,13270,13270,13270,0
20230904,191800,4663397380,13270,13270,13270,13270,0
20230904,191700,4663397380,13270,13270,13270,13270,0
20230904,191600,4663397380,13270,13270,13270,13270,7285
20230904,191500,4663397380,13270,13270,13270,13270,0
20230904,191400,4663397380,13270,13270,13270,13270,0
20230904,191300,4663397380,13270,13270,13270,13270,0
20230904,191200,4663397380,13270,13270,13270,13270,0
20230904,191100,4663397380,13270,13270,13270,13270,0
20230904,191000,4663397380,13270,13270,13270,13270,0
20230904,190900,4663397380,13270,13270,13270,13270,0
20230904,190800,4663397380,13270,13270,13270,13270,0
20230904,190700,4663397380,13270,13270,13270,13270,0
20230904,190600,4663397380,13270,13270,13270,13270,0
20230904,190500,4663397380,13270,13270,13270,13270,0
20230904,190400,4663397380,13270,13270,13270,13270,0
20230904,190300,4663397380,13270,13270,13270,13270,0
20230904,190200,4663397380,13270,13270,13270,13270,0
20230904,190100,4663397380,13270,13270,13270,13270,0
20230904,190000,4663397380,13270,13270,13270,13270,0
20230904,185900,4663397380,13270,13270,13270,13270,0
20230904,185800,4663397380,13270,13270,13270,13270,0
20230904,185700,4663397380,13270,13270,13270,13270,0
20230904,185600,4663397380,13270,13270,13270,13270,0
20230904,185500,4663397380,13270,13270,13270,13270,0
20230904,185400,4663397380,13270,13270,13270,13270,0
20230904,185300,4663397380,13270,13270,13270,13270,0
20230904,185200,4663397380,13270,13270,13270,13270,0
20230904,185100,4663397380,13270,13270,13270,13270,0
20230904,185000,4663397380,13270,13270,13270,13270,0
20230904,184900,4663397380,13270,13270,13270,13270,0
20230904,184800,4663397380,13270,13270,13270,13270,0
20230904,184700,4663397380,13270,13270,13270,13270,0
20230904,184600,4663397380,13270,13270,13270,13270,7285
20230904,184500,4663397380,13270,13270,13270,13270,0
20230904,184400,4663397380,13270,13270,13270,13270,0
20230904,184300,4663397380,13270,13270,13270,13270,0
20230904,184200,4663397380,13270,13270,13270,13270,0
20230904,184100,4663397380,13270,13270,13270,13270,0
20230904,184000,4663397380,13270,13270,13270,13270,0
20230904,183900,4663397380,13270,13270,13270,13270,0
20230904,183800,4663397380,13270,13270,13270,13270,0
20230904,183700,4663397380,13270,13270,13270,13270,0
20230904,183600,4663397380,13270,13270,13270,13270,0
20230904,183500,4663397380,13270,13270,13270,13270,0
20230904,183400,4663397380,13270,13270,13270,13270,0
20230904,183300,4663397380,13270,13270,13270,13270,0
20230904,183200,4663397380,13270,13270,13270,13270,0
20230904,183100,4663397380,13270,13270,13270,13270,0
20230904,183000,4663397380,13270,13270,13270,13270,0
20230904,182900,4663397380,13270,13270,13270,13270,0
20230904,182800,4663397380,13270,13270,13270,13270,0
20230904,182700,4663397380,13270,13270,13270,13270,0
20230904,182600,4663397380,13270,13270,13270,13270,0
20230904,182500,4663397380,13270,13270,13270,13270,0
20230904,182400,4663397380,13270,13270,13270,13270,0
20230904,182300,4663397380,13270,13270,13270,13270,0
20230904,182200,4663397380,13270,13270,13270,13270,0
20230904,182100,4663397380,13270,13270,13270,13270,0
20230904,182000,4663397380,13270,13270,13270,13270,0
20230904,181900,4663397380,13270,13270,13270,13270,0
20230904,181800,4663397380,13270,13270,13270,13270,0
20230904,181700,4663397380,13270,13270,13270,13270,0
20230904,181600,4663397380,13270,13270,13270,13270,7285
20230904,181500,4663397380,13270,13270,13270,13270,0
20230904,181400,4663397380,13270,13270,13270,13270,0
20230904,181300,4663397380,13270,13270,13270,13270,0
20230904,181200,4663397380,13270,13270,13270,13270,0
20230904,181100,4663397380,13270,13270,13270,13270,0
20230904,181000,4663397380,13270,13270,13270,13270,0
20230904,180900,4663397380,13270,13270,13270,13270,0
20230904,180800,4663397380,13270,13270,13270,13270,0
20230904,180700,4663397380,13270,13270,13270,13270,0
20230904,180600,4663397380,13270,13270,13270,13270,0
20230904,180500,4663397380,13270,13270,13270,13270,0
20230904,180400,4663397380,13270,13270,13270,13270,0
20230904,180300,4663397380,13270,13270,13270,13270,0
20230904,180200,4663397380,13270,13270,13270,13270,0
20230904,180100,4663397380,13270,13270,13270,13270,0
20230904,180000,4663397380,13270,13270,13270,13270,0
20230904,175900,4663397380,13270,13270,13270,13270,0
20230904,175800,4663397380,13270,13270,13270,13270,0
20230904,175700,4663397380,13270,13270,13270,13270,0
20230904,175600,4663397380,13270,13270,13270,13270,0
20230904,175500,4663397380,13270,13270,13270,13270,0
20230904,175400,4663397380,13270,13270,13270,13270,0
20230904,175300,4663397380,13270,13270,13270,13270,0
20230904,175200,4663397380,13270,13270,13270,13270,0
20230904,175100,4663397380,13270,13270,13270,13270,0
20230904,175000,4663397380,13270,13270,13270,13270,0
20230904,174900,4663397380,13270,13270,13270,13270,0
20230904,174800,4663397380,13270,13270,13270,13270,0
20230904,174700,4663397380,13270,13270,13270,13270,0
20230904,174600,4663397380,13270,13270,13270,13270,7285
20230904,174500,4663397380,13270,13270,13270,13270,0
20230904,174400,4663397380,13270,13270,13270,13270,0
20230904,174300,4663397380,13270,13270,13270,13270,0
20230904,174200,4663397380,13270,13270,13270,13270,0
20230904,174100,4663397380,13270,13270,13270,13270,0
20230904,174000,4663397380,13270,13270,13270,13270,0
20230904,173900,4663397380,13270,13270,13270,13270,0
20230904,173800,4663397380,13270,13270,13270,13270,0
20230904,173700,4663397380,13270,13270,13270,13270,0
20230904,173600,4663397380,13270,13270,13270,13270,0
20230904,173500,4663397380,13270,13270,13270,13270,0
20230904,173400,4663397380,13270,13270,13270,13270,0
20230904,173300,4663397380,13270,13270,13270,13270,0
20230904,173200,4663397380,13270,13270,13270,13270,0
20230904,173100,4663397380,13270,13270,13270,13270,0
20230904,173000,4663397380,13270,13270,13270,13270,0
20230904,172900,4663397380,13270,13270,13270,13270,0
20230904,172800,4663397380,13270,13270,13270,13270,0
20230904,172700,4663397380,13270,13270,13270,13270,0
20230904,172600,4663397380,13270,13270,13270,13270,0
20230904,172500,4663397380,13270,13270,13270,13270,0
20230904,172400,4663397380,13270,13270,13270,13270,0
20230904,172300,4663397380,13270,13270,13270,13270,0
20230904,172200,4663397380,13270,13270,13270,13270,0
20230904,172100,4663397380,13270,13270,13270,13270,0
20230904,172000,4663397380,13270,13270,13270,13270,0
20230904,171900,4663397380,13270,13270,13270,13270,0
20230904,171800,4663397380,13270,13270,13270,13270,0
20230904,171700,4663397380,13270,13270,13270,13270,0
20230904,171600,4663397380,13270,13270,13270,13270,7285
20230904,171500,4663397380,13270,13270,13270,13270,0
20230904,171400,4663397380,13270,13270,13270,13270,0
20230904,171300,4663397380,13270,13270,13270,13270,0
20230904,171200,4663397380,13270,13270,13270,13270,0
20230904,171100,4663397380,13270,13270,13270,13270,0
20230904,171000,4663397380,13270,13270,13270,13270,0
20230904,170900,4663397380,13270,13270,13270,13270,0
20230904,170800,4663397380,13270,13270,13270,13270,0
20230904,170700,4663397380,13270,13270,13270,13270,0
20230904,170600,4663397380,13270,13270,13270,13270,0
20230904,170500,4663397380,13270,13270,13270,13270,0
20230904,170400,4663397380,13270,13270,13270,13270,0
20230904,170300,4663397380,13270,13270,13270,13270,0
20230904,170200,4663397380,13270,13270,13270,13270,0
20230904,170100,4663397380,13270,13270,13270,13270,0
20230904,170000,4663397380,13270,13270,13270,13270,0
20230904,165900,4663397380,13270,13270,13270,13270,0
20230904,165800,4663397380,13270,13270,13270,13270,0
20230904,165700,4663397380,13270,13270,13270,13270,0
20230904,165600,4663397380,13270,13270,13270,13270,0
20230904,165500,4663397380,13270,13270,13270,13270,0
20230904,165400,4663397380,13270,13270,13270,13270,0
20230904,165300,4663397380,13270,13270,13270,13270,0
20230904,165200,4663397380,13270,13270,13270,13270,0
20230904,165100,4663397380,13270,13270,13270,13270,0
20230904,165000,4663397380,13270,13270,13270,13270,0
20230904,164900,4663397380,13270,13270,13270,13270,0
20230904,164800,4663397380,13270,13270,13270,13270,0
20230904,164700,4663397380,13270,13270,13270,13270,0
20230904,164600,4663397380,13270,13270,13270,13270,7285
20230904,164500,4663397380,13270,13270,13270,13270,0
20230904,164400,4663397380,13270,13270,13270,13270,0
20230904,164300,4663397380,13270,13270,13270,13270,0
20230904,164200,4663397380,13270,13270,13270,13270,0
20230904,164100,4663397380,13270,13270,13270,13270,0
20230904,164000,4663397380,13270,13270,13270,13270,0
20230904,163900,4663397380,13270,13270,13270,13270,0
20230904,163800,4663397380,13270,13270,13270,13270,0
20230904,163700,4663397380,13270,13270,13270,13270,0
20230904,163600,4663397380,13270,13270,13270,13270,0
20230904,163500,4663397380,13270,13270,13270,13270,0
20230904,163400,4663397380,13270,13270,13270,13270,0
20230904,163300,4663397380,13270,13270,13270,13270,0
20230904,163200,4663397380,13270,13270,13270,13270,0
20230904,163100,4663397380,13270,13270,13270,13270,0
20230904,163000,4663397380,13270,13270,13270,13270,0
20230904,162900,4663397380,13270,13270,13270,13270,0
20230904,162800,4663397380,13270,13270,13270,13270,0
20230904,162700,4663397380,13270,13270,13270,13270,0
20230904,162600,4663397380,13270,13270,13270,13270,0
20230904,162500,4663397380,13270,13270,13270,13270,0
20230904,162400,4663397380,13270,13270,13270,13270,0
20230904,162300,4663397380,13270,13270,13270,13270,0
20230904,162200,4663397380,13270,13270,13270,13270,0
20230904,162100,4663397380,13270,13270,13270,13270,0
20230904,162000,4663397380,13270,13270,13270,13270,0
20230904,161900,4663397380,13270,13270,13270,13270,0
20230904,161800,4663397380,13270,13270,13270,13270,0
20230904,161700,4663397380,13270,13270,13270,13270,0
20230904,161600,4663397380,13270,13270,13270,13270,7285
20230904,161500,4663397380,13270,13270,13270,13270,0
20230904,161400,4663397380,13270,13270,13270,13270,0
20230904,161300,4663397380,13270,13270,13270,13270,0
20230904,161200,4663397380,13270,13270,13270,13270,0
20230904,161100,4663397380,13270,13270,13270,13270,0
20230904,161000,4663397380,13270,13270,13270,13270,0
20230904,160900,4663397380,13270,13270,13270,13270,0
20230904,160800,4663397380,13270,13270,13270,13270,0
20230904,160700,4663397380,13270,13270,13270,13270,0
20230904,160600,4663397380,13270,13270,13270,13270,0
20230904,160500,4663397380,13270,13270,13270,13270,0
20230904,160400,4663397380,13270,13270,13270,13270,0
20230904,160300,4663397380,13270,13270,13270,13270,0
20230904,160200,4663397380,13270,13270,13270,13270,0
20230904,160100,4663397380,13270,13270,13270,13270,0
20230904,160000,4663397380,13270,13270,13270,13270,0
20230904,155900,4663397380,13270,13270,13270,13270,0
20230904,155800,4663397380,13270,13270,13270,13270,0
20230904,155700,4663397380,13270,13270,13270,13270,0
20230904,155600,4663397380,13270,13270,13270,13270,0
20230904,155500,4663397380,13270,13270,13270,13270,0
20230904,155400,4663397380,13270,13270,13270,13270,0
20230904,155300,4663397380,13270,13270,13270,13270,0
20230904,155200,4663397380,13270,13270,13270,13270,0
20230904,155100,4663397380,13270,13270,13270,13270,0
20230904,155000,4663397380,13270,13270,13270,13270,0
20230904,154900,4663397380,13270,13270,13270,13270,0
20230904,154800,4663397380,13270,13270,13270,13270,0
20230904,154700,4663397380,13270,13270,13270,13270,0
20230904,154600,4663397380,13270,13270,13270,13270,7285
20230904,154500,4663397380,13270,13270,13270,13270,0
20230904,154400,4663397380,13270,13270,13270,13270,0
20230904,154300,4663397380,13270,13270,13270,13270,0
20230904,154200,4663397380,13270,13270,13270,13270,0
20230904,154100,4663397380,13270,13270,13270,13270,0
20230904,154000,4663397380,13270,13270,13270,13270,0
20230904,153900,4663397380,13270,13270,13270,13270,0
20230904,153800,4663397380,13270,13270,13270,13270,0
20230904,153700,4663397380,13270,13270,13270,13270,0
20230904,153600,4663397380,13270,13270,13270,13270,0
20230904,153500,4663397380,13270,13270,13270,13270,0
20230904,153400,4663397380,13270,13270,13270,13270,0
20230904,153300,4663397380,13270,13270,13270,13270,0
20230904,153200,4663397380,13270,13270,13270,13270,0
20230904,153100,4663397380,13270,13270,13270,13270,0
20230904,153000,4663397380,13270,13270,13270,13270,7285
20230904,152900,4566725430,13250,13250,13250,13250,0
20230904,152800,4566725430,13250,13250,13250,13250,0
20230904,152700,4566725430,13250,13250,13250,13250,0
20230904,152600,4566725430,13250,13250,13250,13250,0
20230904,152500,4566725430,13250,13250,13250,13250,0
20230904,152400,4566725430,13250,13250,13250,13250,0
20230904,152300,4566725430,13250,13250,13250,13250,0
20230904,152200,4566725430,13250,13250,13250,13250,0
20230904,152100,4566725430,13250,13250,13250,13250,0
20230904,152000,4566725430,13250,13250,13250,13250,0
20230904,151900,4566725430,13250,13240,13250,13230,1164
20230904,151800,4551313590,13240,13230,13240,13230,769
20230904,151700,4541137680,13240,13240,13240,13240,94
20230904,151600,4539893120,13240,13240,13240,13220,1714
20230904,151500,4517212130,13240,13230,13240,13230,642
20230904,151400,4508717700,13230,13230,13230,13230,77
20230904,151300,4507698990,13230,13230,13230,13220,54
20230904,151200,4506984870,13230,13230,13230,13220,256
20230904,151100,4503598390,13230,13230,13230,13230,227
20230904,151000,4500595180,13230,13230,13240,13220,1018
20230904,150900,4487125400,13230,13240,13240,13230,62
20230904,150800,4486304830,13240,13230,13240,13230,657
20230904,150700,4477607370,13230,13230,13240,13230,198
20230904,150600,4474987730,13230,13230,13230,13230,908
20230904,150500,4462974890,13230,13230,13230,13230,319
20230904,150400,4458754520,13230,13230,13230,13230,229
20230904,150300,4455724850,13220,13230,13230,13220,272
20230904,150200,4452127100,13220,13230,13230,13220,1211
20230904,150100,4436107740,13230,13240,13240,13230,482
20230904,150000,4429727520,13230,13240,13240,13230,1228
20230904,145900,4413473640,13240,13240,13240,13240,223
20230904,145800,4410521120,13240,13240,13250,13240,752
20230904,145700,4400563170,13240,13250,13250,13240,503
20230904,145600,4393901130,13250,13240,13250,13240,572
20230904,145500,4386325200,13240,13240,13250,13240,551
20230904,145400,4379025470,13250,13220,13250,13220,4992
20230904,145300,4312955010,13230,13210,13230,13200,3749
20230904,145200,4263424430,13210,13220,13220,13210,2746
20230904,145100,4227127990,13220,13220,13220,13220,330
20230904,145000,4222765390,13230,13230,13240,13230,1341
20230904,144900,4205023530,13230,13230,13230,13230,4
20230904,144800,4204970610,13230,13230,13240,13230,419
20230904,144700,4199427160,13240,13240,13240,13230,126
20230904,144600,4197759130,13240,13240,13240,13240,39
20230904,144500,4197242770,13240,13240,13240,13240,54
20230904,144400,4196527810,13240,13220,13240,13220,960
20230904,144300,4183822740,13230,13230,13230,13230,1348
20230904,144200,4165988700,13230,13230,13230,13230,35
20230904,144100,4165525650,13230,13230,13230,13230,107
20230904,144000,4164110040,13240,13230,13240,13230,29
20230904,143900,4163726280,13230,13230,13230,13230,494
20230904,143800,4157190660,13230,13230,13240,13220,183
20230904,143700,4154769400,13230,13230,13240,13220,1044
20230904,143600,4140959630,13230,13240,13240,13230,409
20230904,143500,4135548550,13240,13240,13240,13240,50
20230904,143400,4134886550,13240,13220,13240,13220,1924
20230904,143300,4109431780,13220,13220,13220,13220,3
20230904,143200,4109392120,13220,13230,13230,13220,128
20230904,143100,4107698760,13230,13240,13240,13230,852
20230904,143000,4096426790,13240,13230,13240,13230,105
20230904,142900,4095037590,13230,13230,13230,13230,12
20230904,142800,4094878830,13230,13230,13230,13230,3
20230904,142700,4094839140,13230,13230,13240,13220,2844
20230904,142600,4057217460,13230,13220,13230,13210,850
20230904,142500,4045980500,13230,13220,13230,13220,59
20230904,142400,4045200370,13220,13230,13230,13200,4051
20230904,142300,3991664870,13230,13230,13240,13220,1356
20230904,142200,3973726730,13240,13240,13250,13220,5240
20230904,142100,3904359070,13250,13250,13250,13240,920
20230904,142000,3892169980,13240,13240,13250,13240,267
20230904,141900,3888633400,13250,13250,13250,13250,81
20230904,141800,3887560150,13250,13250,13250,13240,303
20230904,141700,3883547460,13240,13240,13240,13240,144
20230904,141600,3881640900,13240,13250,13260,13240,717
20230904,141500,3872141310,13260,13250,13260,13250,1633
20230904,141400,3850498110,13240,13240,13250,13220,2446
20230904,141300,3818131060,13240,13260,13260,13240,1223
20230904,141200,3801924970,13250,13250,13250,13250,53
20230904,141100,3801222720,13260,13260,13260,13260,100
20230904,141000,3799896720,13260,13250,13260,13250,81
20230904,140900,3798822910,13260,13260,13260,13250,1341
20230904,140800,3781047910,13260,13220,13260,13220,6157
20230904,140700,3699583700,13220,13220,13220,13220,30
20230904,140600,3699187100,13210,13210,13220,13210,84
20230904,140500,3698077100,13210,13210,13210,13210,125
20230904,140400,3696425850,13210,13210,13210,13210,0
20230904,140300,3696425850,13210,13210,13210,13200,136
20230904,140200,3694630450,13200,13210,13210,13200,287
20230904,140100,3690839560,13220,13220,13220,13220,26
20230904,140000,3690495840,13210,13210,13210,13210,261
20230904,135900,3687048030,13210,13210,13210,13210,0
20230904,135800,3687048030,13210,13210,13210,13210,650
20230904,135700,3678461530,13210,13210,13210,13210,6
20230904,135600,3678382270,13210,13210,13210,13210,2
20230904,135500,3678355850,13210,13220,13220,13210,759
20230904,135400,3668322820,13220,13220,13220,13220,180
20230904,135300,3665943220,13220,13220,13220,13220,0
20230904,135200,3665943220,13220,13230,13230,13220,200
20230904,135100,3663298220,13230,13200,13230,13180,2167
20230904,135000,3634704740,13220,13210,13220,13200,667
20230904,134900,3625895720,13220,13220,13230,13220,307
20230904,134800,3621836180,13220,13210,13220,13200,1586
20230904,134700,3600882870,13210,13210,13210,13210,140
20230904,134600,3599033470,13220,13210,13220,13210,1089
20230904,134500,3584647120,13210,13210,13210,13210,19
20230904,134400,3584396130,13190,13210,13220,13190,2447
20230904,134300,3552075600,13220,13210,13220,13210,110
20230904,134200,3550621500,13220,13210,13220,13210,337
20230904,134100,3546169510,13220,13220,13230,13220,207
20230904,134000,3543432740,13220,13230,13230,13220,351
20230904,133900,3538789260,13240,13230,13240,13230,1063
20230904,133800,3524725140,13230,13230,13250,13230,1130
20230904,133700,3509774130,13220,13230,13250,13220,1476
20230904,133600,3490242270,13220,13220,13220,13220,141
20230904,133500,3488378250,13190,13180,13220,13180,2513
20230904,133400,3455216940,13190,13190,13190,13190,1
20230904,133300,3455203750,13180,13180,13180,13180,80
20230904,133200,3454149350,13190,13190,13190,13180,20
20230904,133100,3453885640,13190,13180,13190,13180,2
20230904,133000,3453859270,13190,13190,13190,13190,61
20230904,132900,3453054680,13190,13190,13190,13190,78
20230904,132800,3452025860,13190,13190,13190,13190,0
20230904,132700,3452025860,13190,13160,13190,13160,903
20230904,132600,3440131370,13160,13180,13180,13160,143
20230904,132500,3438247490,13180,13180,13180,13150,2138
20230904,132400,3410096210,13180,13180,13180,13180,181
20230904,132300,3407710630,13180,13180,13190,13180,90
20230904,132200,3406524120,13180,13180,13180,13180,0
20230904,132100,3406524120,13180,13180,13180,13180,0
20230904,132000,3406524120,13180,13200,13200,13180,393
20230904,131900,3401338310,13200,13190,13210,13190,1094
20230904,131800,3386905020,13180,13190,13190,13180,113
20230904,131700,3385415570,13190,13190,13190,13190,3
20230904,131600,3385376000,13180,13180,13180,13180,5
20230904,131500,3385310100,13180,13170,13180,13170,726
20230904,131400,3375747990,13170,13180,13180,13160,68
20230904,131300,3374852400,13160,13190,13190,13160,2576
20230904,131200,3340922600,13190,13190,13190,13190,17
20230904,131100,3340698370,13190,13190,13190,13190,4
20230904,131000,3340645610,13190,13170,13190,13170,85
20230904,130900,3339525470,13170,13180,13180,13170,899
20230904,130800,3327677040,13190,13180,13190,13180,652
20230904,130700,3319083670,13170,13170,13170,13170,401
20230904,130600,3313802500,13180,13190,13190,13170,1783
20230904,130500,3290296520,13200,13200,13200,13200,20
20230904,130400,3290032520,13200,13200,13200,13200,12
20230904,130300,3289874120,13200,13200,13200,13200,5
20230904,130200,3289808120,13200,13200,13200,13200,516
20230904,130100,3282996920,13200,13200,13200,13200,100
20230904,130000,3281676920,13200,13210,13210,13200,100
20230904,125900,3280356910,13200,13210,13210,13200,1628
20230904,125800,3258867300,13210,13210,13220,13210,491
20230904,125700,3252380750,13210,13210,13210,13210,302
20230904,125600,3248391330,13210,13210,13210,13210,11
20230904,125500,3248246020,13210,13210,13210,13210,1
20230904,125400,3248232810,13210,13200,13210,13200,238
20230904,125300,3245088890,13200,13210,13210,13200,388
20230904,125200,3239963850,13210,13210,13210,13210,128
20230904,125100,3238272970,13220,13220,13220,13210,88
20230904,125000,3237110030,13220,13230,13260,13220,2964
20230904,124900,3197875280,13230,13210,13230,13210,1836
20230904,124800,3173618310,13200,13200,13200,13200,163
20230904,124700,3171466710,13200,13210,13210,13200,381
20230904,124600,3166436130,13210,13200,13210,13200,111
20230904,124500,3164970920,13210,13210,13210,13200,452
20230904,124400,3159002020,13210,13230,13260,13200,7005
20230904,124300,3066253960,13240,13220,13240,13220,1571
20230904,124200,3045475230,13220,13220,13220,13220,649
20230904,124100,3036895450,13220,13210,13220,13210,61
20230904,124000,3036089310,13220,13220,13220,13210,181
20230904,123900,3033698130,13210,13220,13220,13210,423
20230904,123800,3028109080,13210,13220,13220,13210,232
20230904,123700,3025044040,13210,13210,13220,13210,868
20230904,123600,3013577380,13220,13210,13220,13210,782
20230904,123500,3003243870,13220,13200,13220,13200,869
20230904,123400,2991764290,13200,13190,13200,13180,1232
20230904,123300,2975511910,13200,13200,13200,13190,504
20230904,123200,2968860100,13200,13200,13200,13200,86
20230904,123100,2967724900,13190,13200,13200,13190,11
20230904,123000,2967579800,13190,13190,13200,13190,256
20230904,122900,2964202750,13190,13180,13190,13180,106
20230904,122800,2962804820,13190,13190,13200,13190,609
20230904,122700,2954771860,13180,13180,13180,13180,0
20230904,122600,2954771860,13180,13190,13190,13180,151
20230904,122500,2952781180,13180,13190,13200,13180,244
20230904,122400,2949563280,13200,13190,13200,13190,626
20230904,122300,2941302740,13190,13200,13200,13190,67
20230904,122200,2940418490,13210,13210,13210,13210,1
20230904,122100,2940405280,13210,13210,13220,13210,1319
20230904,122000,2922980940,13210,13190,13220,13190,2037
20230904,121900,2896079890,13180,13180,13180,13180,43
20230904,121800,2895513150,13180,13180,13180,13180,20
20230904,121700,2895249550,13190,13190,13190,13190,40
20230904,121600,2894721950,13180,13180,13180,13180,30
20230904,121500,2894326550,13180,13180,13180,13180,0
20230904,121400,2894326550,13180,13160,13180,13160,1084
20230904,121300,2880049080,13170,13170,13170,13170,11
20230904,121200,2879904210,13160,13180,13180,13160,827
20230904,121100,2869014500,13170,13170,13170,13170,55
20230904,121000,2868290150,13170,13180,13180,13170,30
20230904,120900,2867894900,13180,13180,13180,13180,245
20230904,120800,2864665800,13180,13180,13180,13180,11
20230904,120700,2864520820,13180,13170,13190,13170,615
20230904,120600,2856420740,13170,13170,13170,13170,0
20230904,120500,2856420740,13170,13180,13180,13170,200
20230904,120400,2853786080,13190,13190,13190,13190,2
20230904,120300,2853759700,13190,13180,13190,13180,679
20230904,120200,2844809190,13190,13190,13190,13180,485
20230904,120100,2838416540,13180,13170,13190,13170,282
20230904,120000,2834699750,13180,13180,13180,13180,798
20230904,115900,2824182110,13190,13190,13190,13190,5
20230904,115800,2824116160,13180,13180,13180,13180,257
20230904,115700,2820728900,13180,13180,13180,13180,13
20230904,115600,2820557560,13180,13180,13180,13180,37
20230904,115500,2820069900,13180,13180,13180,13180,101
20230904,115400,2818738720,13180,13180,13180,13180,847
20230904,115300,2807575260,13200,13200,13200,13200,11
20230904,115200,2807430060,13200,13180,13200,13180,2
20230904,115100,2807403680,13190,13190,13190,13190,1
20230904,115000,2807390490,13190,13200,13200,13190,162
20230904,114900,2805253400,13190,13200,13200,13190,8
20230904,114800,2805147810,13190,13190,13190,13190,1
20230904,114700,2805134620,13190,13190,13190,13190,795
20230904,114600,2794648570,13190,13190,13190,13190,20
20230904,114500,2794384770,13200,13200,13200,13200,3
20230904,114400,2794345170,13210,13210,13210,13210,89
20230904,114300,2793169480,13200,13190,13210,13190,691
20230904,114200,2784054200,13210,13210,13210,13210,50
20230904,114100,2783393700,13210,13220,13220,13210,499
20230904,114000,2776801830,13220,13180,13220,13180,968
20230904,113900,2764032710,13180,13200,13200,13180,701
20230904,113800,2754783800,13210,13210,13210,13210,51
20230904,113700,2754110090,13210,13200,13210,13200,410
20230904,113600,2748697820,13200,13220,13220,13200,83
20230904,113500,2747600620,13220,13220,13220,13180,1630
20230904,113400,2726088570,13220,13210,13220,13180,2478
20230904,113300,2693405730,13200,13200,13200,13200,238
20230904,113200,2690264130,13200,13220,13230,13190,2124
20230904,113100,2662216220,13220,13220,13230,13210,1885
20230904,113000,2637291000,13220,13200,13220,13200,1049
20230904,112900,2623439760,13200,13200,13200,13200,134
20230904,112800,2621670960,13210,13210,13210,13210,1
20230904,112700,2621657750,13200,13210,13210,13200,13
20230904,112600,2621486030,13210,13200,13210,13190,845
20230904,112500,2610331820,13210,13210,13210,13210,71
20230904,112400,2609393910,13210,13210,13210,13200,302
20230904,112300,2605404990,13200,13200,13200,13200,249
20230904,112200,2602118190,13210,13210,13210,13210,134
20230904,112100,2600348050,13210,13210,13210,13210,96
20230904,112000,2599079890,13210,13200,13210,13200,922
20230904,111900,2586904190,13200,13200,13200,13200,864
20230904,111800,2575499390,13200,13200,13200,13200,100
20230904,111700,2574179390,13200,13200,13200,13200,78
20230904,111600,2573149790,13190,13190,13190,13190,673
20230904,111500,2564272920,13190,13190,13190,13190,5
20230904,111400,2564206970,13180,13180,13180,13180,191
20230904,111300,2561689590,13180,13180,13180,13180,3
20230904,111200,2561650050,13170,13170,13170,13170,492
20230904,111100,2555170410,13170,13170,13170,13160,300
20230904,111000,2551219860,13160,13160,13170,13160,1713
20230904,110900,2528670720,13150,13150,13150,13150,0
20230904,110800,2528670720,13150,13150,13150,13150,53
20230904,110700,2527973770,13150,13150,13150,13150,0
20230904,110600,2527973770,13150,13160,13160,13150,236
20230904,110500,2524869010,13150,13170,13170,13150,1423
20230904,110400,2506144620,13170,13180,13180,13170,556
20230904,110300,2498821180,13190,13190,13190,13190,1
20230904,110200,2498807990,13190,13180,13190,13170,573
20230904,110100,2491257450,13180,13180,13180,13180,0
20230904,110000,2491257450,13180,13190,13190,13180,536
20230904,105900,2484191760,13190,13190,13190,13190,247
20230904,105800,2480933830,13200,13180,13200,13180,2
20230904,105700,2480907450,13200,13200,13200,13180,660
20230904,105600,2472200690,13200,13200,13200,13200,37
20230904,105500,2471712290,13200,13200,13200,13200,30
20230904,105400,2471316290,13200,13200,13200,13200,11
20230904,105300,2471171090,13190,13190,13190,13190,395
20230904,105200,2465961040,13190,13170,13190,13170,561
20230904,105100,2458569710,13170,13170,13170,13170,32
20230904,105000,2458148270,13170,13160,13170,13160,273
20230904,104900,2454554970,13160,13170,13170,13150,992
20230904,104800,2441499090,13180,13180,13180,13180,76
20230904,104700,2440497410,13180,13180,13180,13180,100
20230904,104600,2439179410,13180,13180,13180,13180,141
20230904,104500,2437321030,13180,13180,13180,13180,51
20230904,104400,2436648850,13180,13150,13190,13150,6043
20230904,104300,2357162120,13150,13150,13150,13140,692
20230904,104200,2348063320,13150,13140,13150,13140,308
20230904,104100,2344016190,13140,13140,13150,13140,462
20230904,104000,2337945500,13140,13150,13150,13140,13
20230904,103900,2337774650,13150,13170,13170,13150,1647
20230904,103800,2316106760,13170,13170,13170,13170,231
20230904,103700,2313064490,13170,13180,13180,13170,1007
20230904,103600,2299799730,13180,13180,13180,13180,3
20230904,103500,2299760190,13180,13160,13180,13150,1204
20230904,103400,2283908230,13160,13160,13160,13150,106
20230904,103300,2282514270,13170,13150,13170,13150,3
20230904,103200,2282474780,13140,13140,13140,13130,780
20230904,103100,2272226580,13140,13160,13160,13130,1061
20230904,103000,2258271480,13170,13170,13170,13170,342
20230904,102900,2253767340,13170,13170,13170,13170,2
20230904,102800,2253741000,13170,13170,13170,13160,120
20230904,102700,2252160640,13190,13200,13200,13170,1115
20230904,102600,2237452170,13190,13210,13210,13190,1101
20230904,102500,2222914840,13210,13180,13210,13170,1734
20230904,102400,2200061320,13180,13180,13180,13180,630
20230904,102300,2191757920,13180,13170,13180,13170,700
20230904,102200,2182534920,13170,13180,13180,13170,469
20230904,102100,2176357890,13180,13190,13190,13180,1311
20230904,102000,2159071480,13190,13200,13200,13190,194
20230904,101900,2156512340,13190,13190,13190,13190,416
20230904,101800,2151025300,13200,13220,13220,13200,1114
20230904,101700,2136308350,13230,13220,13230,13220,695
20230904,101600,2127120230,13230,13240,13260,13230,1122
20230904,101500,2112257180,13250,13240,13250,13240,231
20230904,101400,2109198220,13260,13240,13260,13240,1472
20230904,101300,2089701430,13240,13240,13240,13230,595
20230904,101200,2081823680,13250,13220,13250,13210,4156
20230904,101100,2026822310,13200,13200,13200,13200,1155
20230904,101000,2011576310,13200,13200,13200,13200,692
20230904,100900,2002441910,13200,13200,13220,13190,1009
20230904,100800,1989123180,13200,13200,13200,13200,431
20230904,100700,1983433980,13200,13210,13210,13190,283
20230904,100600,1979696440,13220,13210,13220,13210,202
20230904,100500,1977028010,13210,13220,13220,13210,708
20230904,100400,1967671640,13230,13190,13230,13180,2518
20230904,100300,1934415950,13200,13190,13200,13170,2023
20230904,100200,1907751760,13190,13200,13200,13140,17653
20230904,100100,1675729920,13190,13190,13200,13190,427
20230904,100000,1670097590,13190,13170,13190,13170,1667
20230904,095900,1648130540,13160,13160,13160,13130,3214
20230904,095800,1605878160,13160,13200,13200,13160,4901
20230904,095700,1541253130,13200,13220,13220,13200,2847
20230904,095600,1503643850,13240,13220,13240,13220,1357
20230904,095500,1485703260,13220,13230,13230,13220,363
20230904,095400,1480902250,13230,13230,13230,13220,1501
20230904,095300,1461055940,13230,13240,13240,13220,445
20230904,095200,1455164340,13250,13230,13250,13230,2025
20230904,095100,1428370770,13230,13220,13230,13220,1355
20230904,095000,1410451040,13220,13230,13230,13210,643
20230904,094900,1401950500,13220,13230,13230,13220,707
20230904,094800,1392603800,13230,13230,13230,13230,87
20230904,094700,1391452790,13230,13220,13230,13210,1826
20230904,094600,1367314180,13220,13230,13230,13220,158
20230904,094500,1365225050,13230,13260,13260,13230,1087
20230904,094400,1350829160,13260,13210,13280,13210,5734
20230904,094300,1274890110,13210,13220,13230,13210,1228
20230904,094200,1258657870,13220,13220,13230,13220,496
20230904,094100,1252099960,13220,13230,13230,13220,2295
20230904,094000,1221759810,13230,13240,13250,13230,1294
20230904,093900,1204629220,13230,13230,13230,13220,203
20230904,093800,1201943650,13220,13200,13220,13200,1604
20230904,093700,1180754220,13200,13190,13210,13190,583
20230904,093600,1173060820,13190,13190,13190,13190,229
20230904,093500,1170040310,13190,13200,13210,13190,1311
20230904,093400,1152738260,13190,13200,13200,13190,501
20230904,093300,1146129220,13190,13190,13200,13190,57
20230904,093200,1145377370,13190,13190,13210,13180,961
20230904,093100,1132702650,13200,13220,13220,13190,1899
20230904,093000,1107631540,13210,13190,13230,13190,2890
20230904,092900,1069444810,13200,13120,13230,13120,2698
20230904,092800,1033848090,13120,13130,13130,13110,463
20230904,092700,1027776920,13130,13080,13130,13080,1499
20230904,092600,1008134700,13080,13090,13100,13080,1894
20230904,092500,983333960,13110,13090,13110,13090,817
20230904,092400,972637150,13090,13100,13100,13080,1521
20230904,092300,952722460,13110,13090,13110,13080,726
20230904,092200,943214550,13080,13080,13100,13080,1290
20230904,092100,926333410,13080,13080,13090,13080,664
20230904,092000,917645630,13080,13080,13080,13070,1925
20230904,091900,892476330,13080,13100,13100,13070,6225
20230904,091800,810976070,13100,13090,13120,13070,1635
20230904,091700,789565150,13090,13080,13100,13050,3296
20230904,091600,746479590,13080,13090,13130,13060,5639
20230904,091500,672698220,13100,13120,13120,13080,4172
20230904,091400,618053450,13100,13120,13130,13100,3878
20230904,091300,567191740,13110,13110,13110,13100,1862
20230904,091200,542781690,13110,13130,13150,13110,3820
20230904,091100,492651750,13140,13160,13170,13130,8310
20230904,091000,383362730,13170,13180,13180,13160,2497
20230904,090900,350483700,13170,13180,13190,13160,4207
20230904,090800,295068300,13180,13180,13180,13170,1007
20230904,090700,281798270,13180,13210,13210,13170,1726
20230904,090600,259049830,13190,13180,13200,13170,1833
20230904,090500,234869240,13170,13240,13290,13170,3739
20230904,090400,185509770,13280,13170,13280,13160,2360
20230904,090300,154360420,13170,13160,13190,13160,1546
20230904,090200,134002180,13170,13170,13190,13160,1607
20230904,090100,112845200,13190,13310,13310,13160,5975
20230904,090000,33803050,13270,13300,13300,13270,2542