KissMeData/098460/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194900,4875211970,13100,13100,13100,13100,5464
20230906,194800,4875211970,13100,13100,13100,13100,0
20230906,194700,4875211970,13100,13100,13100,13100,0
20230906,194600,4875211970,13100,13100,13100,13100,0
20230906,194500,4875211970,13100,13100,13100,13100,0
20230906,194400,4875211970,13100,13100,13100,13100,0
20230906,194300,4875211970,13100,13100,13100,13100,0
20230906,194200,4875211970,13100,13100,13100,13100,0
20230906,194100,4875211970,13100,13100,13100,13100,0
20230906,194000,4875211970,13100,13100,13100,13100,0
20230906,193900,4875211970,13100,13100,13100,13100,0
20230906,193800,4875211970,13100,13100,13100,13100,0
20230906,193700,4875211970,13100,13100,13100,13100,0
20230906,193600,4875211970,13100,13100,13100,13100,0
20230906,193500,4875211970,13100,13100,13100,13100,0
20230906,193400,4875211970,13100,13100,13100,13100,0
20230906,193300,4875211970,13100,13100,13100,13100,0
20230906,193200,4875211970,13100,13100,13100,13100,0
20230906,193100,4875211970,13100,13100,13100,13100,0
20230906,193000,4875211970,13100,13100,13100,13100,0
20230906,192900,4875211970,13100,13100,13100,13100,0
20230906,192800,4875211970,13100,13100,13100,13100,0
20230906,192700,4875211970,13100,13100,13100,13100,0
20230906,192600,4875211970,13100,13100,13100,13100,0
20230906,192500,4875211970,13100,13100,13100,13100,0
20230906,192400,4875211970,13100,13100,13100,13100,0
20230906,192300,4875211970,13100,13100,13100,13100,0
20230906,192200,4875211970,13100,13100,13100,13100,0
20230906,192100,4875211970,13100,13100,13100,13100,0
20230906,192000,4875211970,13100,13100,13100,13100,0
20230906,191900,4875211970,13100,13100,13100,13100,5464
20230906,191800,4875211970,13100,13100,13100,13100,0
20230906,191700,4875211970,13100,13100,13100,13100,0
20230906,191600,4875211970,13100,13100,13100,13100,0
20230906,191500,4875211970,13100,13100,13100,13100,0
20230906,191400,4875211970,13100,13100,13100,13100,0
20230906,191300,4875211970,13100,13100,13100,13100,0
20230906,191200,4875211970,13100,13100,13100,13100,0
20230906,191100,4875211970,13100,13100,13100,13100,0
20230906,191000,4875211970,13100,13100,13100,13100,0
20230906,190900,4875211970,13100,13100,13100,13100,0
20230906,190800,4875211970,13100,13100,13100,13100,0
20230906,190700,4875211970,13100,13100,13100,13100,0
20230906,190600,4875211970,13100,13100,13100,13100,0
20230906,190500,4875211970,13100,13100,13100,13100,0
20230906,190400,4875211970,13100,13100,13100,13100,0
20230906,190300,4875211970,13100,13100,13100,13100,0
20230906,190200,4875211970,13100,13100,13100,13100,0
20230906,190100,4875211970,13100,13100,13100,13100,0
20230906,190000,4875211970,13100,13100,13100,13100,0
20230906,185900,4875211970,13100,13100,13100,13100,0
20230906,185800,4875211970,13100,13100,13100,13100,0
20230906,185700,4875211970,13100,13100,13100,13100,0
20230906,185600,4875211970,13100,13100,13100,13100,0
20230906,185500,4875211970,13100,13100,13100,13100,0
20230906,185400,4875211970,13100,13100,13100,13100,0
20230906,185300,4875211970,13100,13100,13100,13100,0
20230906,185200,4875211970,13100,13100,13100,13100,0
20230906,185100,4875211970,13100,13100,13100,13100,0
20230906,185000,4875211970,13100,13100,13100,13100,0
20230906,184900,4875211970,13100,13100,13100,13100,5464
20230906,184800,4875211970,13100,13100,13100,13100,0
20230906,184700,4875211970,13100,13100,13100,13100,0
20230906,184600,4875211970,13100,13100,13100,13100,0
20230906,184500,4875211970,13100,13100,13100,13100,0
20230906,184400,4875211970,13100,13100,13100,13100,0
20230906,184300,4875211970,13100,13100,13100,13100,0
20230906,184200,4875211970,13100,13100,13100,13100,0
20230906,184100,4875211970,13100,13100,13100,13100,0
20230906,184000,4875211970,13100,13100,13100,13100,0
20230906,183900,4875211970,13100,13100,13100,13100,0
20230906,183800,4875211970,13100,13100,13100,13100,0
20230906,183700,4875211970,13100,13100,13100,13100,0
20230906,183600,4875211970,13100,13100,13100,13100,0
20230906,183500,4875211970,13100,13100,13100,13100,0
20230906,183400,4875211970,13100,13100,13100,13100,0
20230906,183300,4875211970,13100,13100,13100,13100,0
20230906,183200,4875211970,13100,13100,13100,13100,0
20230906,183100,4875211970,13100,13100,13100,13100,0
20230906,183000,4875211970,13100,13100,13100,13100,0
20230906,182900,4875211970,13100,13100,13100,13100,0
20230906,182800,4875211970,13100,13100,13100,13100,0
20230906,182700,4875211970,13100,13100,13100,13100,0
20230906,182600,4875211970,13100,13100,13100,13100,0
20230906,182500,4875211970,13100,13100,13100,13100,0
20230906,182400,4875211970,13100,13100,13100,13100,0
20230906,182300,4875211970,13100,13100,13100,13100,0
20230906,182200,4875211970,13100,13100,13100,13100,0
20230906,182100,4875211970,13100,13100,13100,13100,0
20230906,182000,4875211970,13100,13100,13100,13100,0
20230906,181900,4875211970,13100,13100,13100,13100,5464
20230906,181800,4875211970,13100,13100,13100,13100,0
20230906,181700,4875211970,13100,13100,13100,13100,0
20230906,181600,4875211970,13100,13100,13100,13100,0
20230906,181500,4875211970,13100,13100,13100,13100,0
20230906,181400,4875211970,13100,13100,13100,13100,0
20230906,181300,4875211970,13100,13100,13100,13100,0
20230906,181200,4875211970,13100,13100,13100,13100,0
20230906,181100,4875211970,13100,13100,13100,13100,0
20230906,181000,4875211970,13100,13100,13100,13100,0
20230906,180900,4875211970,13100,13100,13100,13100,0
20230906,180800,4875211970,13100,13100,13100,13100,0
20230906,180700,4875211970,13100,13100,13100,13100,0
20230906,180600,4875211970,13100,13100,13100,13100,0
20230906,180500,4875211970,13100,13100,13100,13100,0
20230906,180400,4875211970,13100,13100,13100,13100,0
20230906,180300,4875211970,13100,13100,13100,13100,0
20230906,180200,4875211970,13100,13100,13100,13100,0
20230906,180100,4875211970,13100,13100,13100,13100,0
20230906,180000,4875211970,13100,13100,13100,13100,0
20230906,175900,4875211970,13100,13100,13100,13100,0
20230906,175800,4875211970,13100,13100,13100,13100,0
20230906,175700,4875211970,13100,13100,13100,13100,0
20230906,175600,4875211970,13100,13100,13100,13100,0
20230906,175500,4875211970,13100,13100,13100,13100,0
20230906,175400,4875211970,13100,13100,13100,13100,0
20230906,175300,4875211970,13100,13100,13100,13100,0
20230906,175200,4875211970,13100,13100,13100,13100,0
20230906,175100,4875211970,13100,13100,13100,13100,0
20230906,175000,4875211970,13100,13100,13100,13100,0
20230906,174900,4875211970,13100,13100,13100,13100,5464
20230906,174800,4875211970,13100,13100,13100,13100,0
20230906,174700,4875211970,13100,13100,13100,13100,0
20230906,174600,4875211970,13100,13100,13100,13100,0
20230906,174500,4875211970,13100,13100,13100,13100,0
20230906,174400,4875211970,13100,13100,13100,13100,0
20230906,174300,4875211970,13100,13100,13100,13100,0
20230906,174200,4875211970,13100,13100,13100,13100,0
20230906,174100,4875211970,13100,13100,13100,13100,0
20230906,174000,4875211970,13100,13100,13100,13100,0
20230906,173900,4875211970,13100,13100,13100,13100,0
20230906,173800,4875211970,13100,13100,13100,13100,0
20230906,173700,4875211970,13100,13100,13100,13100,0
20230906,173600,4875211970,13100,13100,13100,13100,0
20230906,173500,4875211970,13100,13100,13100,13100,0
20230906,173400,4875211970,13100,13100,13100,13100,0
20230906,173300,4875211970,13100,13100,13100,13100,0
20230906,173200,4875211970,13100,13100,13100,13100,0
20230906,173100,4875211970,13100,13100,13100,13100,0
20230906,173000,4875211970,13100,13100,13100,13100,0
20230906,172900,4875211970,13100,13100,13100,13100,0
20230906,172800,4875211970,13100,13100,13100,13100,0
20230906,172700,4875211970,13100,13100,13100,13100,0
20230906,172600,4875211970,13100,13100,13100,13100,0
20230906,172500,4875211970,13100,13100,13100,13100,0
20230906,172400,4875211970,13100,13100,13100,13100,0
20230906,172300,4875211970,13100,13100,13100,13100,0
20230906,172200,4875211970,13100,13100,13100,13100,0
20230906,172100,4875211970,13100,13100,13100,13100,0
20230906,172000,4875211970,13100,13100,13100,13100,0
20230906,171900,4875211970,13100,13100,13100,13100,5464
20230906,171800,4875211970,13100,13100,13100,13100,0
20230906,171700,4875211970,13100,13100,13100,13100,0
20230906,171600,4875211970,13100,13100,13100,13100,0
20230906,171500,4875211970,13100,13100,13100,13100,0
20230906,171400,4875211970,13100,13100,13100,13100,0
20230906,171300,4875211970,13100,13100,13100,13100,0
20230906,171200,4875211970,13100,13100,13100,13100,0
20230906,171100,4875211970,13100,13100,13100,13100,0
20230906,171000,4875211970,13100,13100,13100,13100,0
20230906,170900,4875211970,13100,13100,13100,13100,0
20230906,170800,4875211970,13100,13100,13100,13100,0
20230906,170700,4875211970,13100,13100,13100,13100,0
20230906,170600,4875211970,13100,13100,13100,13100,0
20230906,170500,4875211970,13100,13100,13100,13100,0
20230906,170400,4875211970,13100,13100,13100,13100,0
20230906,170300,4875211970,13100,13100,13100,13100,0
20230906,170200,4875211970,13100,13100,13100,13100,0
20230906,170100,4875211970,13100,13100,13100,13100,0
20230906,170000,4875211970,13100,13100,13100,13100,0
20230906,165900,4875211970,13100,13100,13100,13100,0
20230906,165800,4875211970,13100,13100,13100,13100,0
20230906,165700,4875211970,13100,13100,13100,13100,0
20230906,165600,4875211970,13100,13100,13100,13100,0
20230906,165500,4875211970,13100,13100,13100,13100,0
20230906,165400,4875211970,13100,13100,13100,13100,0
20230906,165300,4875211970,13100,13100,13100,13100,0
20230906,165200,4875211970,13100,13100,13100,13100,0
20230906,165100,4875211970,13100,13100,13100,13100,0
20230906,165000,4875211970,13100,13100,13100,13100,0
20230906,164900,4875211970,13100,13100,13100,13100,5464
20230906,164800,4875211970,13100,13100,13100,13100,0
20230906,164700,4875211970,13100,13100,13100,13100,0
20230906,164600,4875211970,13100,13100,13100,13100,0
20230906,164500,4875211970,13100,13100,13100,13100,0
20230906,164400,4875211970,13100,13100,13100,13100,0
20230906,164300,4875211970,13100,13100,13100,13100,0
20230906,164200,4875211970,13100,13100,13100,13100,0
20230906,164100,4875211970,13100,13100,13100,13100,0
20230906,164000,4875211970,13100,13100,13100,13100,0
20230906,163900,4875211970,13100,13100,13100,13100,0
20230906,163800,4875211970,13100,13100,13100,13100,0
20230906,163700,4875211970,13100,13100,13100,13100,0
20230906,163600,4875211970,13100,13100,13100,13100,0
20230906,163500,4875211970,13100,13100,13100,13100,0
20230906,163400,4875211970,13100,13100,13100,13100,0
20230906,163300,4875211970,13100,13100,13100,13100,0
20230906,163200,4875211970,13100,13100,13100,13100,0
20230906,163100,4875211970,13100,13100,13100,13100,0
20230906,163000,4875211970,13100,13100,13100,13100,0
20230906,162900,4875211970,13100,13100,13100,13100,0
20230906,162800,4875211970,13100,13100,13100,13100,0
20230906,162700,4875211970,13100,13100,13100,13100,0
20230906,162600,4875211970,13100,13100,13100,13100,0
20230906,162500,4875211970,13100,13100,13100,13100,0
20230906,162400,4875211970,13100,13100,13100,13100,0
20230906,162300,4875211970,13100,13100,13100,13100,0
20230906,162200,4875211970,13100,13100,13100,13100,0
20230906,162100,4875211970,13100,13100,13100,13100,0
20230906,162000,4875211970,13100,13100,13100,13100,0
20230906,161900,4875211970,13100,13100,13100,13100,5464
20230906,161800,4875211970,13100,13100,13100,13100,0
20230906,161700,4875211970,13100,13100,13100,13100,0
20230906,161600,4875211970,13100,13100,13100,13100,0
20230906,161500,4875211970,13100,13100,13100,13100,0
20230906,161400,4875211970,13100,13100,13100,13100,0
20230906,161300,4875211970,13100,13100,13100,13100,0
20230906,161200,4875211970,13100,13100,13100,13100,0
20230906,161100,4875211970,13100,13100,13100,13100,0
20230906,161000,4875211970,13100,13100,13100,13100,0
20230906,160900,4875211970,13100,13100,13100,13100,0
20230906,160800,4875211970,13100,13100,13100,13100,0
20230906,160700,4875211970,13100,13100,13100,13100,0
20230906,160600,4875211970,13100,13100,13100,13100,0
20230906,160500,4875211970,13100,13100,13100,13100,0
20230906,160400,4875211970,13100,13100,13100,13100,0
20230906,160300,4875211970,13100,13100,13100,13100,0
20230906,160200,4875211970,13100,13100,13100,13100,0
20230906,160100,4875211970,13100,13100,13100,13100,0
20230906,160000,4875211970,13100,13100,13100,13100,0
20230906,155900,4875211970,13100,13100,13100,13100,0
20230906,155800,4875211970,13100,13100,13100,13100,0
20230906,155700,4875211970,13100,13100,13100,13100,0
20230906,155600,4875211970,13100,13100,13100,13100,0
20230906,155500,4875211970,13100,13100,13100,13100,0
20230906,155400,4875211970,13100,13100,13100,13100,0
20230906,155300,4875211970,13100,13100,13100,13100,0
20230906,155200,4875211970,13100,13100,13100,13100,0
20230906,155100,4875211970,13100,13100,13100,13100,0
20230906,155000,4875211970,13100,13100,13100,13100,0
20230906,154900,4875211970,13100,13100,13100,13100,5464
20230906,154800,4875211970,13100,13100,13100,13100,0
20230906,154700,4875211970,13100,13100,13100,13100,0
20230906,154600,4875211970,13100,13100,13100,13100,0
20230906,154500,4875211970,13100,13100,13100,13100,0
20230906,154400,4875211970,13100,13100,13100,13100,0
20230906,154300,4875211970,13100,13100,13100,13100,0
20230906,154200,4875211970,13100,13100,13100,13100,0
20230906,154100,4875211970,13100,13100,13100,13100,0
20230906,154000,4875211970,13100,13100,13100,13100,0
20230906,153900,4875211970,13100,13100,13100,13100,0
20230906,153800,4875211970,13100,13100,13100,13100,0
20230906,153700,4875211970,13100,13100,13100,13100,0
20230906,153600,4875211970,13100,13100,13100,13100,0
20230906,153500,4875211970,13100,13100,13100,13100,0
20230906,153400,4875211970,13100,13100,13100,13100,0
20230906,153300,4875211970,13100,13100,13100,13100,0
20230906,153200,4875211970,13100,13100,13100,13100,0
20230906,153100,4875211970,13100,13100,13100,13100,0
20230906,153000,4875211970,13100,13100,13100,13100,5464
20230906,152900,4803633570,13110,13110,13110,13110,0
20230906,152800,4803633570,13110,13110,13110,13110,0
20230906,152700,4803633570,13110,13110,13110,13110,0
20230906,152600,4803633570,13110,13110,13110,13110,0
20230906,152500,4803633570,13110,13110,13110,13110,0
20230906,152400,4803633570,13110,13110,13110,13110,0
20230906,152300,4803633570,13110,13110,13110,13110,0
20230906,152200,4803633570,13110,13110,13110,13110,0
20230906,152100,4803633570,13110,13110,13110,13110,0
20230906,152000,4803633570,13110,13110,13110,13110,0
20230906,151900,4803633570,13110,13110,13130,13100,904
20230906,151800,4791779900,13130,13130,13130,13110,241
20230906,151700,4788615980,13130,13110,13140,13100,384
20230906,151600,4783580980,13110,13140,13140,13110,669
20230906,151500,4774805620,13140,13100,13140,13100,1567
20230906,151400,4754244740,13110,13120,13120,13100,778
20230906,151300,4744045230,13110,13110,13120,13110,547
20230906,151200,4736874050,13110,13110,13120,13110,325
20230906,151100,4732613250,13110,13120,13120,13100,558
20230906,151000,4725297990,13110,13110,13110,13100,1151
20230906,150900,4710210380,13120,13120,13120,13110,195
20230906,150800,4707653730,13120,13110,13120,13110,511
20230906,150700,4700953960,13100,13100,13110,13100,189
20230906,150600,4698477670,13110,13110,13110,13100,466
20230906,150500,4692371240,13110,13100,13110,13100,46
20230906,150400,4691768550,13110,13100,13110,13100,254
20230906,150300,4688439620,13100,13110,13110,13100,613
20230906,150200,4680408030,13110,13110,13110,13090,417
20230906,150100,4674941690,13110,13100,13110,13100,99
20230906,150000,4673644770,13110,13130,13130,13090,183
20230906,145900,4671247370,13130,13150,13160,13100,2434
20230906,145800,4639292630,13160,13140,13160,13140,1663
20230906,145700,4617419650,13140,13100,13140,13100,743
20230906,145600,4607676800,13100,13090,13100,13090,451
20230906,145500,4601769390,13100,13090,13110,13090,960
20230906,145400,4589193840,13090,13080,13100,13080,318
20230906,145300,4585030310,13070,13130,13130,13070,7980
20230906,145200,4480573720,13140,13140,13160,13140,1353
20230906,145100,4462787980,13150,13140,13150,13140,202
20230906,145000,4460132380,13140,13140,13140,13140,971
20230906,144900,4447373440,13140,13120,13140,13120,1839
20230906,144800,4423234920,13120,13110,13120,13110,502
20230906,144700,4416653280,13110,13120,13120,13110,350
20230906,144600,4412063400,13120,13120,13120,13110,737
20230906,144500,4402399460,13120,13110,13120,13110,348
20230906,144400,4397837150,13120,13110,13120,13100,259
20230906,144300,4394442010,13110,13110,13110,13100,70
20230906,144200,4393524960,13110,13110,13120,13100,312
20230906,144100,4389435200,13120,13130,13130,13120,93
20230906,144000,4388215020,13150,13130,13150,13130,233
20230906,143900,4385152210,13150,13110,13150,13110,680
20230906,143800,4376231370,13120,13160,13160,13120,785
20230906,143700,4365912480,13150,13150,13160,13150,228
20230906,143600,4362914260,13160,13140,13160,13140,434
20230906,143500,4357205310,13150,13140,13150,13130,409
20230906,143400,4351830920,13150,13110,13150,13110,1574
20230906,143300,4331183560,13100,13110,13110,13100,62
20230906,143200,4330371140,13110,13100,13110,13100,544
20230906,143100,4323244600,13100,13090,13100,13090,842
20230906,143000,4312219240,13090,13100,13100,13090,920
20230906,142900,4300170740,13110,13100,13110,13090,118
20230906,142800,4298624930,13090,13110,13110,13090,695
20230906,142700,4289518940,13110,13100,13110,13100,10
20230906,142600,4289387920,13110,13120,13120,13100,1535
20230906,142500,4269274900,13110,13110,13110,13110,403
20230906,142400,4263991570,13110,13110,13110,13100,325
20230906,142300,4259733860,13110,13110,13110,13110,21
20230906,142200,4259458550,13100,13110,13110,13100,68
20230906,142100,4258567700,13110,13120,13120,13110,230
20230906,142000,4255552000,13120,13110,13120,13110,304
20230906,141900,4251565000,13110,13110,13110,13100,236
20230906,141800,4248471050,13100,13100,13100,13090,616
20230906,141700,4240401930,13110,13120,13130,13110,451
20230906,141600,4234488180,13120,13110,13130,13110,561
20230906,141500,4227129740,13130,13100,13130,13100,385
20230906,141400,4222085460,13100,13110,13110,13100,126
20230906,141300,4220434820,13110,13110,13110,13100,1220
20230906,141200,4204452120,13110,13100,13110,13100,711
20230906,141100,4195138000,13100,13090,13100,13090,648
20230906,141000,4186652200,13090,13090,13090,13090,549
20230906,140900,4179465790,13090,13090,13100,13080,1345
20230906,140800,4161862940,13090,13110,13110,13080,5533
20230906,140700,4089398200,13100,13120,13140,13100,2243
20230906,140600,4059986180,13110,13120,13120,13110,852
20230906,140500,4048815800,13120,13110,13120,13110,542
20230906,140400,4041710100,13110,13120,13120,13110,644
20230906,140300,4033266480,13110,13110,13120,13110,385
20230906,140200,4028219090,13120,13130,13130,13120,2748
20230906,140100,3992165300,13130,13120,13130,13120,93
20230906,140000,3990944220,13130,13120,13130,13120,373
20230906,135900,3986050420,13130,13130,13130,13130,2
20230906,135800,3986024160,13130,13120,13130,13120,264
20230906,135700,3982558660,13130,13140,13150,13120,1297
20230906,135600,3965525450,13140,13150,13150,13140,165
20230906,135500,3963357300,13150,13130,13150,13130,123
20230906,135400,3961741070,13140,13130,13140,13130,374
20230906,135300,3956830420,13130,13120,13130,13120,296
20230906,135200,3952946780,13130,13130,13130,13130,4
20230906,135100,3952894260,13130,13130,13130,13130,39
20230906,135000,3952382190,13120,13130,13130,13120,408
20230906,134900,3947027850,13130,13140,13140,13130,256
20230906,134800,3943666530,13140,13140,13140,13140,21
20230906,134700,3943390590,13130,13130,13130,13130,136
20230906,134600,3941604910,13130,13140,13140,13130,599
20230906,134500,3933739810,13140,13140,13140,13140,5
20230906,134400,3933674110,13130,13140,13140,13130,55
20230906,134300,3932951500,13140,13140,13140,13140,84
20230906,134200,3931847740,13130,13140,13140,13130,506
20230906,134100,3925202860,13140,13140,13140,13140,21
20230906,134000,3924926920,13130,13140,13140,13130,20
20230906,133900,3924664220,13140,13140,13140,13130,308
20230906,133800,3920619940,13140,13140,13140,13140,2
20230906,133700,3920593660,13130,13130,13130,13130,725
20230906,133600,3911074410,13120,13130,13130,13120,371
20230906,133500,3906204030,13140,13140,13140,13140,10
20230906,133400,3906072630,13140,13140,13140,13140,21
20230906,133300,3905796690,13130,13140,13140,13130,409
20230906,133200,3900423470,13140,13140,13150,13130,1373
20230906,133100,3882385070,13140,13130,13140,13130,152
20230906,133000,3880389200,13130,13130,13140,13130,692
20230906,132900,3871303230,13130,13130,13130,13120,368
20230906,132800,3866474230,13130,13130,13140,13130,394
20230906,132700,3861301000,13120,13110,13120,13110,920
20230906,132600,3849231600,13120,13130,13130,13110,1908
20230906,132500,3824205980,13120,13120,13130,13120,514
20230906,132400,3817462250,13120,13130,13130,13110,3537
20230906,132300,3771046360,13130,13130,13140,13130,872
20230906,132200,3759595830,13130,13130,13130,13130,149
20230906,132100,3757639460,13130,13130,13130,13130,8
20230906,132000,3757534420,13130,13130,13130,13130,25
20230906,131900,3757206170,13130,13130,13130,13130,12
20230906,131800,3757048610,13130,13140,13140,13130,606
20230906,131700,3749088910,13140,13140,13140,13140,10
20230906,131600,3748957510,13130,13130,13130,13130,3
20230906,131500,3748918120,13130,13120,13130,13120,693
20230906,131400,3739822110,13120,13120,13120,13120,2
20230906,131300,3739795870,13120,13120,13130,13120,638
20230906,131200,3731423090,13120,13120,13130,13120,124
20230906,131100,3729796200,13120,13120,13120,13110,435
20230906,131000,3724091840,13120,13120,13120,13110,1012
20230906,130900,3710820660,13120,13120,13120,13120,0
20230906,130800,3710820660,13120,13120,13120,13120,1096
20230906,130700,3696441140,13120,13120,13120,13120,10
20230906,130600,3696309940,13130,13120,13130,13120,328
20230906,130500,3692005360,13120,13130,13130,13120,788
20230906,130400,3681661880,13140,13150,13150,13140,296
20230906,130300,3677772230,13150,13140,13150,13140,286
20230906,130200,3674013180,13150,13150,13150,13150,11
20230906,130100,3673868530,13150,13160,13160,13150,198
20230906,130000,3671264800,13160,13160,13160,13160,140
20230906,125900,3669422400,13160,13150,13160,13150,110
20230906,125800,3667975000,13150,13150,13150,13150,0
20230906,125700,3667975000,13150,13150,13150,13150,284
20230906,125600,3664240400,13150,13150,13150,13150,0
20230906,125500,3664240400,13150,13140,13150,13140,682
20230906,125400,3655272220,13150,13140,13150,13140,908
20230906,125300,3643340890,13130,13130,13130,13130,20
20230906,125200,3643078290,13130,13130,13130,13130,433
20230906,125100,3637393000,13130,13130,13130,13130,10
20230906,125000,3637261700,13130,13130,13130,13130,284
20230906,124900,3633532780,13130,13130,13130,13130,1783
20230906,124800,3610121990,13120,13120,13120,13120,10
20230906,124700,3609990790,13120,13130,13130,13120,301
20230906,124600,3606041500,13120,13120,13120,13120,0
20230906,124500,3606041500,13120,13110,13120,13110,218
20230906,124400,3603181370,13120,13110,13120,13110,703
20230906,124300,3593960850,13120,13120,13120,13110,478
20230906,124200,3587691560,13120,13120,13120,13120,786
20230906,124100,3577379240,13120,13130,13130,13120,2459
20230906,124000,3545105010,13130,13140,13140,13130,2135
20230906,123900,3517059120,13150,13150,13150,13150,102
20230906,123800,3515717820,13140,13140,13140,13140,1
20230906,123700,3515704680,13140,13140,13140,13140,335
20230906,123600,3511302780,13140,13140,13140,13140,12
20230906,123500,3511145100,13140,13140,13140,13140,77
20230906,123400,3510133320,13140,13140,13140,13130,1319
20230906,123300,3492801790,13140,13150,13150,13140,533
20230906,123200,3485795680,13150,13140,13150,13140,750
20230906,123100,3475938180,13140,13140,13140,13140,539
20230906,123000,3468855720,13140,13140,13140,13140,294
20230906,122900,3464992560,13140,13150,13150,13140,50
20230906,122800,3464335360,13150,13150,13150,13150,54
20230906,122700,3463625260,13150,13150,13150,13150,122
20230906,122600,3462020960,13140,13150,13150,13140,474
20230906,122500,3455791250,13150,13150,13150,13150,61
20230906,122400,3454989100,13150,13150,13150,13150,173
20230906,122300,3452714150,13150,13140,13150,13140,369
20230906,122200,3447865390,13140,13140,13140,13140,529
20230906,122100,3440914330,13140,13140,13140,13140,335
20230906,122000,3436512430,13130,13140,13140,13130,161
20230906,121900,3434398200,13130,13140,13140,13130,693
20230906,121800,3425296700,13150,13140,13150,13140,696
20230906,121700,3416151250,13140,13140,13140,13140,160
20230906,121600,3414048850,13130,13140,13140,13130,2211
20230906,121500,3385000660,13140,13140,13140,13140,177
20230906,121400,3382674880,13140,13150,13150,13140,10
20230906,121300,3382543430,13150,13150,13150,13150,2
20230906,121200,3382517130,13150,13160,13160,13150,278
20230906,121100,3378861240,13160,13150,13160,13150,752
20230906,121000,3368970240,13150,13170,13170,13150,183
20230906,120900,3366562020,13180,13150,13180,13150,2299
20230906,120800,3336312350,13150,13140,13150,13140,287
20230906,120700,3332540380,13140,13160,13170,13140,4235
20230906,120600,3276834980,13160,13160,13160,13160,211
20230906,120500,3274058220,13160,13170,13170,13160,1919
20230906,120400,3248787830,13170,13170,13170,13170,23
20230906,120300,3248484920,13170,13180,13180,13170,415
20230906,120200,3243019260,13170,13180,13180,13170,1090
20230906,120100,3228655930,13180,13190,13190,13180,146
20230906,120000,3226731450,13190,13190,13190,13190,15
20230906,115900,3226533600,13190,13180,13190,13180,50
20230906,115800,3225874150,13180,13180,13180,13180,486
20230906,115700,3219468670,13180,13180,13180,13180,110
20230906,115600,3218018870,13180,13180,13180,13180,232
20230906,115500,3214961110,13180,13180,13180,13180,552
20230906,115400,3207685750,13180,13180,13180,13180,600
20230906,115300,3199777750,13180,13180,13180,13180,398
20230906,115200,3194532110,13180,13180,13180,13180,374
20230906,115100,3189602790,13190,13180,13190,13180,956
20230906,115000,3177002520,13180,13180,13180,13170,1826
20230906,114900,3152939090,13180,13190,13190,13180,465
20230906,114800,3146810060,13190,13190,13190,13180,363
20230906,114700,3142024930,13180,13190,13190,13180,358
20230906,114600,3137303410,13180,13180,13180,13180,0
20230906,114500,3137303410,13180,13180,13180,13180,1417
20230906,114400,3118627350,13180,13170,13180,13170,138
20230906,114300,3116809880,13180,13180,13180,13180,75
20230906,114200,3115821380,13180,13180,13180,13180,139
20230906,114100,3113989360,13180,13180,13180,13180,384
20230906,114000,3108928240,13180,13180,13180,13180,367
20230906,113900,3104091180,13180,13180,13180,13180,136
20230906,113800,3102298700,13180,13180,13180,13180,86
20230906,113700,3101165220,13180,13190,13190,13180,892
20230906,113600,3089408650,13190,13190,13190,13190,1
20230906,113500,3089395460,13180,13180,13180,13180,472
20230906,113400,3083174500,13180,13180,13180,13180,1389
20230906,113300,3064867480,13170,13190,13190,13170,3231
20230906,113200,3022304520,13190,13190,13190,13190,14
20230906,113100,3022119860,13180,13190,13190,13180,1090
20230906,113000,3007746130,13190,13180,13190,13180,624
20230906,112900,2999521570,13180,13180,13180,13180,336
20230906,112800,2995093090,13190,13190,13190,13180,1240
20230906,112700,2978747490,13190,13190,13200,13190,2185
20230906,112600,2949927330,13190,13190,13190,13180,134
20230906,112500,2948160950,13180,13190,13190,13180,638
20230906,112400,2939746940,13190,13200,13200,13190,288
20230906,112300,2935948170,13200,13200,13200,13200,23
20230906,112200,2935644570,13190,13190,13190,13190,761
20230906,112100,2925606980,13180,13190,13190,13180,1924
20230906,112000,2900241350,13190,13190,13190,13190,1416
20230906,111900,2881564310,13190,13180,13190,13180,361
20230906,111800,2876805290,13180,13190,13200,13180,2920
20230906,111700,2838290650,13190,13200,13200,13190,321
20230906,111600,2834056560,13200,13200,13200,13200,3
20230906,111500,2834016960,13190,13190,13200,13190,553
20230906,111400,2826720800,13200,13200,13200,13200,262
20230906,111300,2823262400,13190,13190,13200,13190,421
20230906,111200,2817708970,13200,13190,13200,13190,192
20230906,111100,2815176290,13190,13200,13200,13190,2412
20230906,111000,2783341900,13210,13200,13210,13200,897
20230906,110900,2771500850,13200,13210,13210,13200,840
20230906,110800,2760411930,13200,13200,13210,13200,184
20230906,110700,2757983110,13200,13210,13210,13200,4262
20230906,110600,2701714730,13210,13220,13220,13210,1464
20230906,110500,2682375190,13220,13220,13220,13220,35
20230906,110400,2681912490,13220,13220,13220,13210,973
20230906,110300,2669052920,13220,13230,13230,13220,385
20230906,110200,2663963210,13220,13230,13230,13220,111
20230906,110100,2662495450,13220,13220,13220,13220,1280
20230906,110000,2645573850,13220,13210,13230,13210,593
20230906,105900,2637737090,13220,13210,13220,13210,103
20230906,105800,2636375510,13210,13220,13220,13210,913
20230906,105700,2624308270,13220,13210,13220,13210,292
20230906,105600,2620449730,13220,13210,13220,13210,1146
20230906,105500,2605305320,13200,13210,13220,13200,2669
20230906,105400,2570047430,13220,13210,13220,13210,204
20230906,105300,2567352550,13210,13220,13220,13210,5228
20230906,105200,2498239200,13230,13230,13230,13230,0
20230906,105100,2498239200,13230,13220,13230,13220,862
20230906,105000,2486836920,13230,13220,13230,13220,1591
20230906,104900,2465802320,13220,13230,13230,13220,2282
20230906,104800,2435615480,13230,13230,13230,13230,67
20230906,104700,2434729070,13240,13230,13240,13230,828
20230906,104600,2423767350,13240,13230,13240,13230,287
20230906,104500,2419970310,13230,13240,13240,13230,135
20230906,104400,2418183710,13240,13240,13240,13240,42
20230906,104300,2417627630,13240,13230,13240,13230,145
20230906,104200,2415708980,13230,13240,13240,13230,784
20230906,104100,2405331660,13230,13240,13240,13230,48
20230906,104000,2404696530,13240,13240,13240,13240,390
20230906,103900,2399532930,13240,13230,13240,13230,757
20230906,103800,2389510290,13240,13240,13240,13240,1486
20230906,103700,2369835650,13250,13250,13250,13250,111
20230906,103600,2368364900,13250,13250,13250,13250,35
20230906,103500,2367901150,13240,13250,13250,13240,1121
20230906,103400,2353057740,13250,13250,13250,13250,173
20230906,103300,2350765490,13250,13250,13250,13250,9
20230906,103200,2350646240,13250,13250,13250,13250,284
20230906,103100,2346883240,13250,13250,13250,13250,662
20230906,103000,2338111740,13250,13250,13250,13250,473
20230906,102900,2331844490,13250,13250,13250,13250,302
20230906,102800,2327842990,13250,13240,13250,13240,446
20230906,102700,2321937520,13250,13250,13250,13250,46
20230906,102600,2321328020,13250,13250,13250,13250,117
20230906,102500,2319777770,13250,13250,13250,13250,454
20230906,102400,2313762270,13240,13240,13240,13240,455
20230906,102300,2307738070,13230,13230,13230,13230,1519
20230906,102200,2287641700,13220,13210,13220,13210,1412
20230906,102100,2268976400,13210,13230,13240,13210,3281
20230906,102000,2225591240,13230,13230,13230,13230,21
20230906,101900,2225313410,13220,13230,13230,13220,264
20230906,101800,2221821690,13230,13230,13230,13230,923
20230906,101700,2209610400,13230,13240,13240,13220,4299
20230906,101600,2152705360,13240,13250,13250,13240,61
20230906,101500,2151897710,13250,13250,13250,13240,164
20230906,101400,2149725110,13250,13250,13250,13250,213
20230906,101300,2146902860,13250,13230,13250,13230,999
20230906,101200,2133673820,13240,13240,13240,13240,4
20230906,101100,2133620860,13240,13250,13250,13230,359
20230906,101000,2128867100,13250,13230,13250,13230,1153
20230906,100900,2113604060,13230,13240,13240,13220,1269
20230906,100800,2096815650,13230,13240,13240,13230,1177
20230906,100700,2081237300,13240,13260,13260,13240,2847
20230906,100600,2043542080,13260,13250,13260,13250,395
20230906,100500,2038308300,13250,13240,13250,13240,1527
20230906,100400,2018079010,13240,13240,13240,13230,681
20230906,100300,2009063240,13240,13260,13260,13240,1588
20230906,100200,1988024880,13260,13250,13260,13250,72
20230906,100100,1987070800,13250,13250,13250,13250,614
20230906,100000,1978935300,13260,13260,13260,13250,379
20230906,095900,1973910200,13270,13270,13270,13270,994
20230906,095800,1960719820,13280,13270,13290,13270,90
20230906,095700,1959524070,13290,13290,13290,13270,1649
20230906,095600,1937614160,13280,13270,13280,13270,1022
20230906,095500,1924045760,13280,13290,13290,13270,1121
20230906,095400,1909153600,13290,13300,13300,13290,971
20230906,095300,1896247970,13290,13270,13290,13270,885
20230906,095200,1884490440,13270,13260,13270,13260,624
20230906,095100,1876214300,13250,13250,13260,13250,85
20230906,095000,1875088040,13250,13250,13250,13250,800
20230906,094900,1864488040,13250,13250,13250,13240,215
20230906,094800,1861640290,13250,13230,13250,13230,1737
20230906,094700,1838647460,13230,13240,13240,13230,2379
20230906,094600,1807156050,13250,13250,13250,13240,224
20230906,094500,1804188940,13250,13270,13290,13250,1209
20230906,094400,1788152610,13300,13270,13300,13270,582
20230906,094300,1780425270,13270,13250,13270,13250,469
20230906,094200,1774206460,13240,13250,13270,13240,507
20230906,094100,1767492660,13250,13260,13260,13240,5269
20230906,094000,1697681820,13270,13270,13270,13260,2448
20230906,093900,1665208040,13250,13290,13290,13250,1804
20230906,093800,1641268450,13290,13300,13300,13270,4586
20230906,093700,1580347030,13300,13300,13310,13300,560
20230906,093600,1572899000,13300,13310,13310,13300,1590
20230906,093500,1551748870,13310,13310,13310,13300,1303
20230906,093400,1534410500,13320,13310,13320,13310,575
20230906,093300,1526757120,13320,13340,13340,13310,3876
20230906,093200,1475110290,13340,13340,13340,13330,108
20230906,093100,1473669580,13340,13340,13350,13330,2437
20230906,093000,1441166490,13330,13340,13340,13330,937
20230906,092900,1428673810,13340,13330,13340,13330,404
20230906,092800,1423286220,13340,13350,13360,13330,3492
20230906,092700,1376683080,13350,13350,13350,13340,67
20230906,092600,1375789130,13350,13340,13350,13340,378
20230906,092500,1370745420,13340,13350,13350,13340,527
20230906,092400,1363711120,13360,13360,13360,13340,7941
20230906,092300,1257691600,13360,13340,13400,13340,9834
20230906,092200,1126233010,13350,13340,13350,13330,520
20230906,092100,1119297040,13330,13320,13340,13320,2506
20230906,092000,1085888800,13320,13300,13320,13300,3450
20230906,091900,1039973980,13300,13300,13300,13300,1807
20230906,091800,1015940880,13290,13300,13300,13290,2423
20230906,091700,983717900,13300,13320,13320,13300,2194
20230906,091600,954513670,13320,13330,13330,13300,2581
20230906,091500,920136340,13330,13330,13330,13320,904
20230906,091400,908086040,13330,13330,13350,13320,3742
20230906,091300,858201760,13330,13330,13330,13320,942
20230906,091200,845648370,13330,13360,13360,13320,6233
20230906,091100,762483430,13360,13350,13360,13330,10647
20230906,091000,620389170,13340,13340,13350,13330,4622
20230906,090900,558710280,13320,13300,13360,13300,6333
20230906,090800,474247000,13300,13270,13310,13270,2943
20230906,090700,435111890,13270,13280,13280,13260,282
20230906,090600,431370080,13260,13270,13280,13260,1223
20230906,090500,415141090,13240,13270,13290,13240,4800
20230906,090400,351505230,13270,13260,13270,13250,3386
20230906,090300,306633580,13250,13320,13360,13230,7632
20230906,090200,204891460,13310,13210,13310,13190,3242
20230906,090100,161949460,13220,13210,13220,13180,2000
20230906,090000,135557270,13170,13280,13280,13170,10210