KissMeData/098460/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195000,5156546890,12980,12980,12980,12980,12003
20230907,194900,5156546890,12980,12980,12980,12980,0
20230907,194800,5156546890,12980,12980,12980,12980,0
20230907,194700,5156546890,12980,12980,12980,12980,0
20230907,194600,5156546890,12980,12980,12980,12980,0
20230907,194500,5156546890,12980,12980,12980,12980,0
20230907,194400,5156546890,12980,12980,12980,12980,0
20230907,194300,5156546890,12980,12980,12980,12980,0
20230907,194200,5156546890,12980,12980,12980,12980,0
20230907,194100,5156546890,12980,12980,12980,12980,0
20230907,194000,5156546890,12980,12980,12980,12980,0
20230907,193900,5156546890,12980,12980,12980,12980,0
20230907,193800,5156546890,12980,12980,12980,12980,0
20230907,193700,5156546890,12980,12980,12980,12980,0
20230907,193600,5156546890,12980,12980,12980,12980,0
20230907,193500,5156546890,12980,12980,12980,12980,0
20230907,193400,5156546890,12980,12980,12980,12980,0
20230907,193300,5156546890,12980,12980,12980,12980,0
20230907,193200,5156546890,12980,12980,12980,12980,0
20230907,193100,5156546890,12980,12980,12980,12980,0
20230907,193000,5156546890,12980,12980,12980,12980,0
20230907,192900,5156546890,12980,12980,12980,12980,0
20230907,192800,5156546890,12980,12980,12980,12980,0
20230907,192700,5156546890,12980,12980,12980,12980,0
20230907,192600,5156546890,12980,12980,12980,12980,0
20230907,192500,5156546890,12980,12980,12980,12980,0
20230907,192400,5156546890,12980,12980,12980,12980,0
20230907,192300,5156546890,12980,12980,12980,12980,0
20230907,192200,5156546890,12980,12980,12980,12980,0
20230907,192100,5156546890,12980,12980,12980,12980,0
20230907,192000,5156546890,12980,12980,12980,12980,12003
20230907,191900,5156546890,12980,12980,12980,12980,0
20230907,191800,5156546890,12980,12980,12980,12980,0
20230907,191700,5156546890,12980,12980,12980,12980,0
20230907,191600,5156546890,12980,12980,12980,12980,0
20230907,191500,5156546890,12980,12980,12980,12980,0
20230907,191400,5156546890,12980,12980,12980,12980,0
20230907,191300,5156546890,12980,12980,12980,12980,0
20230907,191200,5156546890,12980,12980,12980,12980,0
20230907,191100,5156546890,12980,12980,12980,12980,0
20230907,191000,5156546890,12980,12980,12980,12980,0
20230907,190900,5156546890,12980,12980,12980,12980,0
20230907,190800,5156546890,12980,12980,12980,12980,0
20230907,190700,5156546890,12980,12980,12980,12980,0
20230907,190600,5156546890,12980,12980,12980,12980,0
20230907,190500,5156546890,12980,12980,12980,12980,0
20230907,190400,5156546890,12980,12980,12980,12980,0
20230907,190300,5156546890,12980,12980,12980,12980,0
20230907,190200,5156546890,12980,12980,12980,12980,0
20230907,190100,5156546890,12980,12980,12980,12980,0
20230907,190000,5156546890,12980,12980,12980,12980,0
20230907,185900,5156546890,12980,12980,12980,12980,0
20230907,185800,5156546890,12980,12980,12980,12980,0
20230907,185700,5156546890,12980,12980,12980,12980,0
20230907,185600,5156546890,12980,12980,12980,12980,0
20230907,185500,5156546890,12980,12980,12980,12980,0
20230907,185400,5156546890,12980,12980,12980,12980,0
20230907,185300,5156546890,12980,12980,12980,12980,0
20230907,185200,5156546890,12980,12980,12980,12980,0
20230907,185100,5156546890,12980,12980,12980,12980,0
20230907,185000,5156546890,12980,12980,12980,12980,12003
20230907,184900,5156546890,12980,12980,12980,12980,0
20230907,184800,5156546890,12980,12980,12980,12980,0
20230907,184700,5156546890,12980,12980,12980,12980,0
20230907,184600,5156546890,12980,12980,12980,12980,0
20230907,184500,5156546890,12980,12980,12980,12980,0
20230907,184400,5156546890,12980,12980,12980,12980,0
20230907,184300,5156546890,12980,12980,12980,12980,0
20230907,184200,5156546890,12980,12980,12980,12980,0
20230907,184100,5156546890,12980,12980,12980,12980,0
20230907,184000,5156546890,12980,12980,12980,12980,0
20230907,183900,5156546890,12980,12980,12980,12980,0
20230907,183800,5156546890,12980,12980,12980,12980,0
20230907,183700,5156546890,12980,12980,12980,12980,0
20230907,183600,5156546890,12980,12980,12980,12980,0
20230907,183500,5156546890,12980,12980,12980,12980,0
20230907,183400,5156546890,12980,12980,12980,12980,0
20230907,183300,5156546890,12980,12980,12980,12980,0
20230907,183200,5156546890,12980,12980,12980,12980,0
20230907,183100,5156546890,12980,12980,12980,12980,0
20230907,183000,5156546890,12980,12980,12980,12980,0
20230907,182900,5156546890,12980,12980,12980,12980,0
20230907,182800,5156546890,12980,12980,12980,12980,0
20230907,182700,5156546890,12980,12980,12980,12980,0
20230907,182600,5156546890,12980,12980,12980,12980,0
20230907,182500,5156546890,12980,12980,12980,12980,0
20230907,182400,5156546890,12980,12980,12980,12980,0
20230907,182300,5156546890,12980,12980,12980,12980,0
20230907,182200,5156546890,12980,12980,12980,12980,0
20230907,182100,5156546890,12980,12980,12980,12980,0
20230907,182000,5156546890,12980,12980,12980,12980,12003
20230907,181900,5156546890,12980,12980,12980,12980,0
20230907,181800,5156546890,12980,12980,12980,12980,0
20230907,181700,5156546890,12980,12980,12980,12980,0
20230907,181600,5156546890,12980,12980,12980,12980,0
20230907,181500,5156546890,12980,12980,12980,12980,0
20230907,181400,5156546890,12980,12980,12980,12980,0
20230907,181300,5156546890,12980,12980,12980,12980,0
20230907,181200,5156546890,12980,12980,12980,12980,0
20230907,181100,5156546890,12980,12980,12980,12980,0
20230907,181000,5156546890,12980,12980,12980,12980,0
20230907,180900,5156546890,12980,12980,12980,12980,0
20230907,180800,5156546890,12980,12980,12980,12980,0
20230907,180700,5156546890,12980,12980,12980,12980,0
20230907,180600,5156546890,12980,12980,12980,12980,0
20230907,180500,5156546890,12980,12980,12980,12980,0
20230907,180400,5156546890,12980,12980,12980,12980,0
20230907,180300,5156546890,12980,12980,12980,12980,0
20230907,180200,5156546890,12980,12980,12980,12980,0
20230907,180100,5156546890,12980,12980,12980,12980,0
20230907,180000,5156546890,12980,12980,12980,12980,0
20230907,175900,5156546890,12980,12980,12980,12980,0
20230907,175800,5156546890,12980,12980,12980,12980,0
20230907,175700,5156546890,12980,12980,12980,12980,0
20230907,175600,5156546890,12980,12980,12980,12980,0
20230907,175500,5156546890,12980,12980,12980,12980,0
20230907,175400,5156546890,12980,12980,12980,12980,0
20230907,175300,5156546890,12980,12980,12980,12980,0
20230907,175200,5156546890,12980,12980,12980,12980,0
20230907,175100,5156546890,12980,12980,12980,12980,0
20230907,175000,5156546890,12980,12980,12980,12980,12003
20230907,174900,5156546890,12980,12980,12980,12980,0
20230907,174800,5156546890,12980,12980,12980,12980,0
20230907,174700,5156546890,12980,12980,12980,12980,0
20230907,174600,5156546890,12980,12980,12980,12980,0
20230907,174500,5156546890,12980,12980,12980,12980,0
20230907,174400,5156546890,12980,12980,12980,12980,0
20230907,174300,5156546890,12980,12980,12980,12980,0
20230907,174200,5156546890,12980,12980,12980,12980,0
20230907,174100,5156546890,12980,12980,12980,12980,0
20230907,174000,5156546890,12980,12980,12980,12980,0
20230907,173900,5156546890,12980,12980,12980,12980,0
20230907,173800,5156546890,12980,12980,12980,12980,0
20230907,173700,5156546890,12980,12980,12980,12980,0
20230907,173600,5156546890,12980,12980,12980,12980,0
20230907,173500,5156546890,12980,12980,12980,12980,0
20230907,173400,5156546890,12980,12980,12980,12980,0
20230907,173300,5156546890,12980,12980,12980,12980,0
20230907,173200,5156546890,12980,12980,12980,12980,0
20230907,173100,5156546890,12980,12980,12980,12980,0
20230907,173000,5156546890,12980,12980,12980,12980,0
20230907,172900,5156546890,12980,12980,12980,12980,0
20230907,172800,5156546890,12980,12980,12980,12980,0
20230907,172700,5156546890,12980,12980,12980,12980,0
20230907,172600,5156546890,12980,12980,12980,12980,0
20230907,172500,5156546890,12980,12980,12980,12980,0
20230907,172400,5156546890,12980,12980,12980,12980,0
20230907,172300,5156546890,12980,12980,12980,12980,0
20230907,172200,5156546890,12980,12980,12980,12980,0
20230907,172100,5156546890,12980,12980,12980,12980,0
20230907,172000,5156546890,12980,12980,12980,12980,12003
20230907,171900,5156546890,12980,12980,12980,12980,0
20230907,171800,5156546890,12980,12980,12980,12980,0
20230907,171700,5156546890,12980,12980,12980,12980,0
20230907,171600,5156546890,12980,12980,12980,12980,0
20230907,171500,5156546890,12980,12980,12980,12980,0
20230907,171400,5156546890,12980,12980,12980,12980,0
20230907,171300,5156546890,12980,12980,12980,12980,0
20230907,171200,5156546890,12980,12980,12980,12980,0
20230907,171100,5156546890,12980,12980,12980,12980,0
20230907,171000,5156546890,12980,12980,12980,12980,0
20230907,170900,5156546890,12980,12980,12980,12980,0
20230907,170800,5156546890,12980,12980,12980,12980,0
20230907,170700,5156546890,12980,12980,12980,12980,0
20230907,170600,5156546890,12980,12980,12980,12980,0
20230907,170500,5156546890,12980,12980,12980,12980,0
20230907,170400,5156546890,12980,12980,12980,12980,0
20230907,170300,5156546890,12980,12980,12980,12980,0
20230907,170200,5156546890,12980,12980,12980,12980,0
20230907,170100,5156546890,12980,12980,12980,12980,0
20230907,170000,5156546890,12980,12980,12980,12980,0
20230907,165900,5156546890,12980,12980,12980,12980,0
20230907,165800,5156546890,12980,12980,12980,12980,0
20230907,165700,5156546890,12980,12980,12980,12980,0
20230907,165600,5156546890,12980,12980,12980,12980,0
20230907,165500,5156546890,12980,12980,12980,12980,0
20230907,165400,5156546890,12980,12980,12980,12980,0
20230907,165300,5156546890,12980,12980,12980,12980,0
20230907,165200,5156546890,12980,12980,12980,12980,0
20230907,165100,5156546890,12980,12980,12980,12980,0
20230907,165000,5156546890,12980,12980,12980,12980,12003
20230907,164900,5156546890,12980,12980,12980,12980,0
20230907,164800,5156546890,12980,12980,12980,12980,0
20230907,164700,5156546890,12980,12980,12980,12980,0
20230907,164600,5156546890,12980,12980,12980,12980,0
20230907,164500,5156546890,12980,12980,12980,12980,0
20230907,164400,5156546890,12980,12980,12980,12980,0
20230907,164300,5156546890,12980,12980,12980,12980,0
20230907,164200,5156546890,12980,12980,12980,12980,0
20230907,164100,5156546890,12980,12980,12980,12980,0
20230907,164000,5156546890,12980,12980,12980,12980,0
20230907,163900,5156546890,12980,12980,12980,12980,0
20230907,163800,5156546890,12980,12980,12980,12980,0
20230907,163700,5156546890,12980,12980,12980,12980,0
20230907,163600,5156546890,12980,12980,12980,12980,0
20230907,163500,5156546890,12980,12980,12980,12980,0
20230907,163400,5156546890,12980,12980,12980,12980,0
20230907,163300,5156546890,12980,12980,12980,12980,0
20230907,163200,5156546890,12980,12980,12980,12980,0
20230907,163100,5156546890,12980,12980,12980,12980,0
20230907,163000,5156546890,12980,12980,12980,12980,0
20230907,162900,5156546890,12980,12980,12980,12980,0
20230907,162800,5156546890,12980,12980,12980,12980,0
20230907,162700,5156546890,12980,12980,12980,12980,0
20230907,162600,5156546890,12980,12980,12980,12980,0
20230907,162500,5156546890,12980,12980,12980,12980,0
20230907,162400,5156546890,12980,12980,12980,12980,0
20230907,162300,5156546890,12980,12980,12980,12980,0
20230907,162200,5156546890,12980,12980,12980,12980,0
20230907,162100,5156546890,12980,12980,12980,12980,0
20230907,162000,5156546890,12980,12980,12980,12980,12003
20230907,161900,5156546890,12980,12980,12980,12980,0
20230907,161800,5156546890,12980,12980,12980,12980,0
20230907,161700,5156546890,12980,12980,12980,12980,0
20230907,161600,5156546890,12980,12980,12980,12980,0
20230907,161500,5156546890,12980,12980,12980,12980,0
20230907,161400,5156546890,12980,12980,12980,12980,0
20230907,161300,5156546890,12980,12980,12980,12980,0
20230907,161200,5156546890,12980,12980,12980,12980,0
20230907,161100,5156546890,12980,12980,12980,12980,0
20230907,161000,5156546890,12980,12980,12980,12980,0
20230907,160900,5156546890,12980,12980,12980,12980,0
20230907,160800,5156546890,12980,12980,12980,12980,0
20230907,160700,5156546890,12980,12980,12980,12980,0
20230907,160600,5156546890,12980,12980,12980,12980,0
20230907,160500,5156546890,12980,12980,12980,12980,0
20230907,160400,5156546890,12980,12980,12980,12980,0
20230907,160300,5156546890,12980,12980,12980,12980,0
20230907,160200,5156546890,12980,12980,12980,12980,0
20230907,160100,5156546890,12980,12980,12980,12980,0
20230907,160000,5156546890,12980,12980,12980,12980,0
20230907,155900,5156546890,12980,12980,12980,12980,0
20230907,155800,5156546890,12980,12980,12980,12980,0
20230907,155700,5156546890,12980,12980,12980,12980,0
20230907,155600,5156546890,12980,12980,12980,12980,0
20230907,155500,5156546890,12980,12980,12980,12980,0
20230907,155400,5156546890,12980,12980,12980,12980,0
20230907,155300,5156546890,12980,12980,12980,12980,0
20230907,155200,5156546890,12980,12980,12980,12980,0
20230907,155100,5156546890,12980,12980,12980,12980,0
20230907,155000,5156546890,12980,12980,12980,12980,12003
20230907,154900,5156546890,12980,12980,12980,12980,0
20230907,154800,5156546890,12980,12980,12980,12980,0
20230907,154700,5156546890,12980,12980,12980,12980,0
20230907,154600,5156546890,12980,12980,12980,12980,0
20230907,154500,5156546890,12980,12980,12980,12980,0
20230907,154400,5156546890,12980,12980,12980,12980,0
20230907,154300,5156546890,12980,12980,12980,12980,0
20230907,154200,5156546890,12980,12980,12980,12980,0
20230907,154100,5156546890,12980,12980,12980,12980,0
20230907,154000,5156546890,12980,12980,12980,12980,0
20230907,153900,5156546890,12980,12980,12980,12980,0
20230907,153800,5156546890,12980,12980,12980,12980,0
20230907,153700,5156546890,12980,12980,12980,12980,0
20230907,153600,5156546890,12980,12980,12980,12980,0
20230907,153500,5156546890,12980,12980,12980,12980,0
20230907,153400,5156546890,12980,12980,12980,12980,0
20230907,153300,5156546890,12980,12980,12980,12980,0
20230907,153200,5156546890,12980,12980,12980,12980,0
20230907,153100,5156546890,12980,12980,12980,12980,0
20230907,153000,5156546890,12980,12980,12980,12980,12003
20230907,152900,5000747950,13040,13040,13040,13040,0
20230907,152800,5000747950,13040,13040,13040,13040,0
20230907,152700,5000747950,13040,13040,13040,13040,0
20230907,152600,5000747950,13040,13040,13040,13040,0
20230907,152500,5000747950,13040,13040,13040,13040,0
20230907,152400,5000747950,13040,13040,13040,13040,0
20230907,152300,5000747950,13040,13040,13040,13040,0
20230907,152200,5000747950,13040,13040,13040,13040,0
20230907,152100,5000747950,13040,13040,13040,13040,0
20230907,152000,5000747950,13040,13040,13040,13040,0
20230907,151900,5000747950,13040,13050,13060,13040,1651
20230907,151800,4979202090,13050,13060,13060,13050,1196
20230907,151700,4963588990,13060,13010,13070,13010,377
20230907,151600,4958679990,13020,13060,13070,13020,1362
20230907,151500,4940911530,13060,13040,13060,13030,1266
20230907,151400,4924401890,13040,13040,13040,13040,702
20230907,151300,4915247810,13040,13040,13050,13040,1219
20230907,151200,4899345060,13050,13050,13050,13050,11
20230907,151100,4899201510,13040,13070,13070,13040,662
20230907,151000,4890563710,13070,13020,13070,13020,1425
20230907,150900,4871992510,13020,13030,13030,13020,1071
20230907,150800,4858042370,13040,13040,13040,13030,605
20230907,150700,4850157170,13040,13040,13040,13040,398
20230907,150600,4844967250,13040,13040,13040,13040,505
20230907,150500,4838382050,13040,13040,13040,13030,441
20230907,150400,4832634170,13040,13040,13040,13040,313
20230907,150300,4828552650,13040,13040,13050,13040,340
20230907,150200,4824119000,13040,13070,13070,13030,340
20230907,150100,4819681930,13070,13010,13070,13010,3032
20230907,150000,4780160970,13020,12990,13020,12990,3156
20230907,145900,4739122520,12990,13000,13000,12990,887
20230907,145800,4727593830,13000,13000,13000,13000,155
20230907,145700,4725578830,13000,13010,13010,13000,432
20230907,145600,4719962810,13000,13020,13020,13000,366
20230907,145500,4715198090,13020,13000,13020,13000,955
20230907,145400,4702770120,13010,12990,13010,12990,1202
20230907,145300,4687146170,12990,13020,13020,12990,1765
20230907,145200,4664193360,13020,13020,13030,13020,313
20230907,145100,4660118030,13030,13010,13040,13010,857
20230907,145000,4648947370,13010,13010,13020,13000,434
20230907,144900,4643300990,13000,13000,13020,13000,213
20230907,144800,4640531760,13000,13000,13010,12990,1513
20230907,144700,4620862270,12990,12990,13000,12990,661
20230907,144600,4612274330,12990,13010,13010,12990,1146
20230907,144500,4597379120,13000,13000,13000,13000,319
20230907,144400,4593232120,13000,13010,13010,13000,1107
20230907,144300,4578840540,13010,13010,13020,13010,1719
20230907,144200,4556471660,13010,13010,13020,13010,275
20230907,144100,4552892450,13010,13070,13070,13010,860
20230907,144000,4541673320,13070,12990,13080,12990,2958
20230907,143900,4503051490,12990,13010,13010,12980,6128
20230907,143800,4423381220,13010,13010,13030,13010,1332
20230907,143700,4406045400,13010,13010,13010,13010,2
20230907,143600,4406019380,13010,13020,13030,13010,1194
20230907,143500,4390474650,13020,13040,13040,13020,758
20230907,143400,4380596510,13040,13050,13050,13040,341
20230907,143300,4376148750,13050,13050,13060,13050,87
20230907,143200,4375012820,13030,13020,13070,13020,1323
20230907,143100,4357752310,13030,13010,13030,13010,1157
20230907,143000,4342691370,13020,13020,13020,13010,417
20230907,142900,4337265780,13020,13040,13040,13020,385
20230907,142800,4332249200,13030,13010,13030,13010,791
20230907,142700,4321947070,13010,13030,13030,13000,2199
20230907,142600,4293331490,13030,13040,13040,13030,391
20230907,142500,4288234890,13040,13040,13050,13040,261
20230907,142400,4284831440,13040,13040,13040,13040,712
20230907,142300,4275546960,13040,13030,13050,13030,829
20230907,142200,4264737720,13030,13040,13040,13030,496
20230907,142100,4258271640,13040,13040,13050,13040,294
20230907,142000,4254437870,13040,13040,13040,13040,292
20230907,141900,4250630190,13040,13050,13050,13040,886
20230907,141800,4239068520,13050,13060,13060,13050,279
20230907,141700,4235427520,13050,13050,13050,13050,527
20230907,141600,4228550170,13050,13050,13060,13050,272
20230907,141500,4225000410,13050,13050,13060,13050,673
20230907,141400,4216217030,13050,13050,13060,13050,614
20230907,141300,4208204320,13050,13070,13070,13050,1068
20230907,141200,4194254550,13070,13070,13070,13070,274
20230907,141100,4190673370,13070,13070,13070,13070,249
20230907,141000,4187418940,13070,13070,13070,13070,438
20230907,140900,4181694280,13080,13080,13090,13080,207
20230907,140800,4178986220,13080,13090,13090,13080,535
20230907,140700,4171984470,13090,13090,13100,13090,105
20230907,140600,4170609720,13090,13080,13090,13080,645
20230907,140500,4162168790,13080,13080,13080,13080,219
20230907,140400,4159304270,13080,13100,13100,13080,866
20230907,140300,4147960950,13100,13110,13110,13100,227
20230907,140200,4144986950,13110,13100,13110,13100,516
20230907,140100,4138223070,13100,13090,13100,13080,1426
20230907,140000,4119546470,13090,13090,13090,13090,151
20230907,135900,4117569880,13100,13100,13100,13100,345
20230907,135800,4113050380,13100,13100,13100,13100,153
20230907,135700,4111046080,13100,13120,13120,13100,361
20230907,135600,4106310170,13140,13090,13140,13090,1848
20230907,135500,4082067060,13090,13090,13100,13090,376
20230907,135400,4077144060,13090,13100,13100,13090,23
20230907,135300,4076842940,13090,13100,13100,13090,1420
20230907,135200,4058249070,13100,13100,13100,13100,841
20230907,135100,4047231970,13100,13110,13110,13100,953
20230907,135000,4034738210,13120,13110,13120,13110,255
20230907,134900,4031394730,13110,13120,13120,13110,226
20230907,134800,4028431530,13120,13110,13120,13110,611
20230907,134700,4020418240,13110,13120,13120,13110,1257
20230907,134600,4003926900,13120,13130,13130,13120,432
20230907,134500,3998257200,13130,13130,13130,13130,791
20230907,134400,3987871370,13130,13120,13140,13120,623
20230907,134300,3979692240,13120,13130,13130,13120,479
20230907,134200,3973402980,13130,13130,13140,13130,743
20230907,134100,3963645890,13130,13160,13160,13130,511
20230907,134000,3956931590,13160,13130,13170,13130,2230
20230907,133900,3927611810,13120,13130,13130,13120,337
20230907,133800,3923190330,13120,13140,13140,13120,900
20230907,133700,3911369180,13140,13140,13140,13140,59
20230907,133600,3910593920,13140,13170,13180,13140,992
20230907,133500,3897545320,13170,13160,13170,13160,29
20230907,133400,3897163510,13160,13180,13190,13140,2307
20230907,133300,3866810190,13170,13170,13180,13160,1203
20230907,133200,3850966450,13170,13180,13180,13170,842
20230907,133100,3839872500,13180,13180,13200,13180,3077
20230907,133000,3799278090,13210,13140,13230,13140,13129
20230907,132900,3626074050,13130,13120,13130,13120,1017
20230907,132800,3612723290,13120,13110,13120,13110,435
20230907,132700,3607016450,13110,13120,13120,13110,938
20230907,132600,3594712030,13120,13110,13130,13110,824
20230907,132500,3583897390,13110,13110,13110,13110,566
20230907,132400,3576477130,13110,13110,13110,13100,784
20230907,132300,3566203900,13110,13120,13130,13110,1066
20230907,132200,3552218480,13120,13110,13120,13110,529
20230907,132100,3545280680,13120,13100,13120,13100,461
20230907,132000,3539236340,13100,13100,13120,13100,1186
20230907,131900,3523689820,13100,13120,13120,13100,781
20230907,131800,3513451590,13120,13100,13130,13100,1642
20230907,131700,3491917980,13100,13100,13110,13100,89
20230907,131600,3490751720,13100,13100,13110,13100,284
20230907,131500,3487031220,13100,13110,13110,13100,634
20230907,131400,3478720270,13110,13120,13120,13110,402
20230907,131300,3473448840,13120,13120,13120,13110,729
20230907,131200,3463885860,13100,13110,13110,13100,597
20230907,131100,3456060730,13100,13100,13110,13100,288
20230907,131000,3452287920,13100,13090,13110,13090,308
20230907,130900,3448253030,13090,13080,13090,13080,519
20230907,130800,3441459330,13070,13080,13080,13070,29
20230907,130700,3441080190,13070,13080,13080,13070,523
20230907,130600,3434239360,13080,13090,13090,13060,1530
20230907,130500,3414232070,13080,13100,13110,13080,695
20230907,130400,3405129740,13100,13110,13110,13100,42
20230907,130300,3404579290,13100,13130,13130,13100,1090
20230907,130200,3390282090,13120,13120,13120,13120,416
20230907,130100,3384824170,13110,13120,13120,13110,633
20230907,130000,3376522360,13120,13120,13120,13110,437
20230907,125900,3370789580,13110,13110,13110,13110,629
20230907,125800,3362543390,13110,13100,13110,13090,1691
20230907,125700,3340384260,13090,13100,13100,13090,304
20230907,125600,3336404260,13100,13110,13110,13090,1266
20230907,125500,3319815580,13110,13040,13130,13030,6048
20230907,125400,3240636830,13040,13050,13060,13040,393
20230907,125300,3235509350,13050,13050,13050,13050,266
20230907,125200,3232038050,13050,13050,13060,13050,109
20230907,125100,3230615040,13060,13070,13070,13060,324
20230907,125000,3226381000,13070,13020,13070,13020,1214
20230907,124900,3210546800,13000,13030,13030,13000,1372
20230907,124800,3192691540,13030,13040,13040,13030,269
20230907,124700,3189186220,13030,13040,13040,13030,278
20230907,124600,3185561170,13040,13050,13050,13040,522
20230907,124500,3178749160,13050,13060,13060,13050,513
20230907,124400,3172051930,13060,13070,13070,13060,343
20230907,124300,3167571390,13070,13060,13080,13060,716
20230907,124200,3158213480,13070,13040,13070,12990,3348
20230907,124100,3114578100,13040,13050,13050,13040,157
20230907,124000,3112529430,13050,13010,13050,13010,2020
20230907,123900,3086205470,13010,13010,13010,13010,119
20230907,123800,3084657280,13020,13010,13020,13010,412
20230907,123700,3079297130,13010,13020,13030,12990,1385
20230907,123600,3061287660,13030,13000,13030,12990,1528
20230907,123500,3041407200,12980,13020,13020,12980,597
20230907,123400,3033640480,13010,12990,13010,12990,958
20230907,123300,3021187660,12980,12980,12990,12980,47
20230907,123200,3020577440,12990,13000,13000,12990,248
20230907,123100,3017353610,13000,12990,13000,12990,434
20230907,123000,3011714150,12980,12970,12980,12960,690
20230907,122900,3002764430,12990,12990,12990,12990,17
20230907,122800,3002543600,12980,13000,13000,12980,580
20230907,122700,2995011350,13000,13010,13010,13000,718
20230907,122600,2985670320,13020,13020,13030,13020,1067
20230907,122500,2971771770,13020,12980,13020,12980,2053
20230907,122400,2945105450,12980,12980,12980,12970,3
20230907,122300,2945066520,12970,12980,12980,12970,278
20230907,122200,2941460760,12970,12970,12980,12970,25
20230907,122100,2941136470,12970,12960,12970,12960,1451
20230907,122000,2922323150,12950,12950,12960,12950,4
20230907,121900,2922271330,12950,12960,12960,12950,349
20230907,121800,2917748450,12960,12960,12960,12960,80
20230907,121700,2916711650,12960,12960,12970,12960,283
20230907,121600,2913043770,12960,12940,12970,12940,870
20230907,121500,2901774010,12930,12950,12950,12930,180
20230907,121400,2899444810,12940,12950,12950,12940,290
20230907,121300,2895692200,12950,12950,12950,12950,230
20230907,121200,2892713700,12950,12960,12960,12950,408
20230907,121100,2887430070,12960,12970,12980,12960,201
20230907,121000,2884823030,12970,12950,12970,12950,690
20230907,120900,2875877210,12960,12930,12960,12920,743
20230907,120800,2866270260,12930,12930,12930,12920,116
20230907,120700,2864770490,12920,12940,12940,12920,202
20230907,120600,2862158790,12930,12940,12940,12930,291
20230907,120500,2858393690,12940,12930,12940,12930,431
20230907,120400,2852820810,12930,12930,12930,12930,109
20230907,120300,2851411440,12930,12930,12940,12930,302
20230907,120200,2847506310,12940,12930,12940,12930,175
20230907,120100,2845241840,12930,12940,12940,12930,293
20230907,120000,2841453180,12940,12930,12940,12930,26
20230907,115900,2841116930,12930,12930,12930,12930,6
20230907,115800,2841039350,12930,12930,12940,12920,1110
20230907,115700,2826686090,12920,12930,12930,12920,12
20230907,115600,2826530950,12920,12940,12940,12920,679
20230907,115500,2817751740,12930,12920,12930,12920,201
20230907,115400,2815152860,12920,12920,12940,12920,567
20230907,115300,2807825430,12920,12920,12930,12920,69
20230907,115200,2806933700,12920,12920,12930,12920,309
20230907,115100,2802940820,12930,12930,12940,12930,266
20230907,115000,2799501220,12930,12920,12930,12910,820
20230907,114900,2788904190,12910,12900,12910,12890,2376
20230907,114800,2758251190,12910,12910,12910,12910,1419
20230907,114700,2739931900,12910,12900,12910,12900,618
20230907,114600,2731958550,12900,12910,12910,12900,374
20230907,114500,2727133890,12900,12910,12910,12900,739
20230907,114400,2717595740,12910,12910,12920,12910,382
20230907,114300,2712663860,12910,12910,12920,12910,88
20230907,114200,2711527580,12910,12920,12920,12910,290
20230907,114100,2707783570,12910,12910,12910,12910,14
20230907,114000,2707602830,12900,12900,12910,12900,1777
20230907,113900,2684665170,12910,12910,12910,12910,42
20230907,113800,2684122950,12910,12910,12910,12900,538
20230907,113700,2677181730,12900,12900,12910,12900,321
20230907,113600,2673039030,12900,12910,12910,12900,1177
20230907,113500,2657845200,12910,12910,12920,12910,42
20230907,113400,2657302970,12920,12910,12920,12910,235
20230907,113300,2654268790,12910,12910,12920,12910,495
20230907,113200,2647878220,12920,12920,12920,12910,88
20230907,113100,2646741430,12920,12930,12930,12920,500
20230907,113000,2640279530,12930,12920,12930,12920,229
20230907,112900,2637320490,12920,12910,12920,12910,1131
20230907,112800,2622717170,12900,12900,12910,12900,71
20230907,112700,2621800930,12900,12910,12920,12900,488
20230907,112600,2615500980,12910,12910,12910,12910,78
20230907,112500,2614494000,12920,12910,12920,12910,397
20230907,112400,2609367550,12910,12900,12920,12900,811
20230907,112300,2598902950,12900,12900,12900,12890,367
20230907,112200,2594172050,12890,12880,12900,12880,618
20230907,112100,2586206170,12880,12890,12890,12880,855
20230907,112000,2575190830,12880,12910,12910,12880,2577
20230907,111900,2541975140,12900,12920,12920,12900,1095
20230907,111800,2527842310,12910,12920,12920,12910,17
20230907,111700,2527622700,12910,12910,12920,12910,495
20230907,111600,2521231900,12910,12920,12920,12910,25
20230907,111500,2520909050,12910,12910,12910,12910,321
20230907,111400,2516764940,12910,12920,12920,12910,90
20230907,111300,2515602890,12920,12930,12930,12910,430
20230907,111200,2510047670,12920,12920,12920,12920,1082
20230907,111100,2496068230,12920,12920,12930,12920,269
20230907,111000,2492592740,12920,12880,12920,12880,2092
20230907,110900,2465606660,12890,12890,12890,12880,1435
20230907,110800,2447113910,12880,12900,12910,12880,3435
20230907,110700,2402819110,12910,12930,12930,12900,4223
20230907,110600,2348267240,12930,12930,12930,12930,751
20230907,110500,2338556810,12930,12940,12940,12930,820
20230907,110400,2327953470,12940,12950,12950,12940,2378
20230907,110300,2297177690,12950,12960,12960,12950,473
20230907,110200,2291052310,12960,12950,12960,12950,302
20230907,110100,2287141310,12950,12950,12950,12950,284
20230907,110000,2283463510,12950,12960,12960,12950,442
20230907,105900,2277739560,12950,12950,12950,12940,995
20230907,105800,2264854320,12940,12950,12950,12940,539
20230907,105700,2257878590,12950,12950,12950,12940,514
20230907,105600,2251222900,12950,12950,12950,12940,1166
20230907,105500,2236125860,12950,12940,12950,12940,548
20230907,105400,2229030560,12950,12960,12960,12950,3178
20230907,105300,2187856870,12960,12960,12970,12960,658
20230907,105200,2179328190,12970,12980,12980,12970,857
20230907,105100,2168212860,12970,12970,12970,12960,1348
20230907,105000,2150729320,12970,12960,12970,12960,988
20230907,104900,2137923840,12970,12970,12980,12970,1623
20230907,104800,2116871330,12970,12980,12980,12970,3161
20230907,104700,2075847680,12980,12990,12990,12980,1305
20230907,104600,2058904850,12990,12990,13000,12980,1103
20230907,104500,2044576790,12990,12990,13000,12990,1167
20230907,104400,2029417430,12990,12990,12990,12990,96
20230907,104300,2028170390,12990,13030,13030,12990,4100
20230907,104200,1974830290,13030,13020,13030,13020,118
20230907,104100,1973293320,13020,13010,13030,13010,417
20230907,104000,1967863860,13010,13020,13020,13010,238
20230907,103900,1964766220,13010,13010,13020,13000,925
20230907,103800,1952732260,13000,13010,13010,13000,96
20230907,103700,1951484060,13000,13000,13000,12990,467
20230907,103600,1945413220,13020,12990,13020,12990,1779
20230907,103500,1922285690,12980,12980,12980,12980,798
20230907,103400,1911927650,12980,12990,12990,12980,2121
20230907,103300,1884387880,12980,12990,13000,12980,590
20230907,103200,1876725260,12990,13000,13010,12990,4251
20230907,103100,1821481480,13010,13030,13030,13010,1954
20230907,103000,1796045430,13030,13070,13070,13030,1751
20230907,102900,1773194820,13070,13060,13070,13060,2080
20230907,102800,1746014060,13070,13060,13070,13050,3480
20230907,102700,1700569360,13060,13090,13090,13060,2704
20230907,102600,1665203000,13090,13100,13100,13090,638
20230907,102500,1656845420,13100,13150,13150,13100,4102
20230907,102400,1603020020,13150,13150,13150,13150,549
20230907,102300,1595800670,13150,13170,13170,13150,4920
20230907,102200,1531054450,13180,13200,13210,13170,9117
20230907,102100,1410745740,13190,13200,13200,13190,1102
20230907,102000,1396204160,13200,13190,13200,13190,1138
20230907,101900,1381193090,13190,13190,13200,13190,2489
20230907,101800,1348357160,13190,13170,13190,13170,2669
20230907,101700,1313203000,13170,13170,13170,13170,1196
20230907,101600,1297451680,13170,13170,13180,13150,4411
20230907,101500,1239390450,13180,13190,13190,13170,838
20230907,101400,1228351420,13190,13190,13190,13170,872
20230907,101300,1216858940,13190,13190,13190,13180,1495
20230907,101200,1197145330,13190,13170,13210,13170,3449
20230907,101100,1151645480,13170,13160,13170,13150,591
20230907,101000,1143866670,13160,13150,13170,13150,957
20230907,100900,1131267630,13150,13160,13170,13150,1051
20230907,100800,1117435020,13160,13170,13170,13160,208
20230907,100700,1114695930,13170,13170,13180,13170,872
20230907,100600,1103210320,13170,13150,13180,13150,1282
20230907,100500,1086325430,13160,13160,13170,13150,1070
20230907,100400,1072245890,13160,13160,13170,13150,1270
20230907,100300,1055532550,13160,13170,13210,13150,8752
20230907,100200,940159730,13160,13120,13170,13120,2849
20230907,100100,902688110,13130,13130,13140,13130,995
20230907,100000,889622440,13130,13110,13130,13110,1359
20230907,095900,871789420,13120,13120,13120,13110,647
20230907,095800,863304350,13120,13120,13120,13110,940
20230907,095700,850980230,13120,13100,13120,13090,1570
20230907,095600,830411040,13100,13100,13100,13090,971
20230907,095500,817694430,13100,13100,13100,13100,366
20230907,095400,812899830,13100,13100,13100,13090,1123
20230907,095300,798190840,13100,13110,13110,13100,722
20230907,095200,788728430,13110,13110,13110,13100,1011
20230907,095100,775474230,13120,13120,13120,13120,2
20230907,095000,775447990,13120,13100,13140,13100,1766
20230907,094900,752280900,13100,13100,13110,13100,514
20230907,094800,745547440,13110,13130,13130,13100,653
20230907,094700,736982570,13130,13140,13150,13130,526
20230907,094600,730070930,13140,13150,13150,13140,1695
20230907,094500,707791890,13150,13150,13160,13140,526
20230907,094400,700877210,13150,13160,13160,13150,663
20230907,094300,692157060,13160,13160,13170,13160,606
20230907,094200,684181350,13160,13150,13170,13150,348
20230907,094100,679601660,13160,13150,13160,13150,790
20230907,094000,669207420,13160,13160,13160,13150,489
20230907,093900,662774090,13150,13160,13160,13140,1380
20230907,093800,644622580,13160,13120,13170,13120,2973
20230907,093700,605555990,13100,13100,13100,13080,623
20230907,093600,597395650,13100,13090,13100,13080,369
20230907,093500,592567750,13090,13090,13100,13090,168
20230907,093400,590368050,13090,13110,13110,13080,1627
20230907,093300,569062600,13110,13120,13130,13100,786
20230907,093200,558751010,13130,13130,13140,13120,1039
20230907,093100,545108550,13120,13110,13120,13100,582
20230907,093000,537475090,13110,13110,13120,13110,706
20230907,092900,528219240,13110,13090,13110,13090,737
20230907,092800,518569550,13090,13090,13100,13090,220
20230907,092700,515688720,13080,13100,13100,13070,745
20230907,092600,505938370,13100,13080,13100,13070,680
20230907,092500,497044070,13080,13080,13080,13070,615
20230907,092400,489003800,13080,13080,13080,13070,621
20230907,092300,480884980,13080,13090,13100,13080,817
20230907,092200,470190180,13090,13130,13130,13080,2090
20230907,092100,442818480,13130,13170,13170,13120,648
20230907,092000,434301380,13170,13090,13170,13090,4835
20230907,091900,370763070,13090,13110,13120,13090,2385
20230907,091800,339502000,13110,13090,13110,13090,572
20230907,091700,332010580,13100,13080,13100,13080,1142
20230907,091600,317055330,13080,13080,13090,13070,1075
20230907,091500,302991600,13080,13090,13090,13080,544
20230907,091400,295870680,13100,13080,13110,13070,996
20230907,091300,282838810,13070,13100,13100,13070,841
20230907,091200,271834310,13130,13140,13150,13110,547
20230907,091100,264646140,13120,13090,13150,13080,1054
20230907,091000,250841670,13090,13080,13090,13070,512
20230907,090900,244144860,13070,13130,13130,13070,1462
20230907,090800,225006680,13120,13080,13130,13080,902
20230907,090700,213191630,13080,13090,13090,13080,689
20230907,090600,204172980,13090,13000,13090,12990,1591
20230907,090500,183400220,12990,12990,13000,12980,2786
20230907,090400,147208670,12990,13020,13020,12980,5496
20230907,090300,75761900,13020,13040,13040,13020,188
20230907,090200,73312100,13040,13040,13060,13030,2324
20230907,090100,43004340,13030,13030,13040,13030,782
20230907,090000,32813270,13040,13020,13050,13020,2517