KissMeData/151860/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,200100,5543424230,13390,13390,13390,13390,8223
20230920,200000,5543424230,13390,13390,13390,13390,0
20230920,195900,5543424230,13390,13390,13390,13390,0
20230920,195800,5543424230,13390,13390,13390,13390,0
20230920,195700,5543424230,13390,13390,13390,13390,0
20230920,195600,5543424230,13390,13390,13390,13390,0
20230920,195500,5543424230,13390,13390,13390,13390,0
20230920,195400,5543424230,13390,13390,13390,13390,0
20230920,195300,5543424230,13390,13390,13390,13390,0
20230920,195200,5543424230,13390,13390,13390,13390,0
20230920,195100,5543424230,13390,13390,13390,13390,0
20230920,195000,5543424230,13390,13390,13390,13390,0
20230920,194900,5543424230,13390,13390,13390,13390,0
20230920,194800,5543424230,13390,13390,13390,13390,0
20230920,194700,5543424230,13390,13390,13390,13390,0
20230920,194600,5543424230,13390,13390,13390,13390,0
20230920,194500,5543424230,13390,13390,13390,13390,0
20230920,194400,5543424230,13390,13390,13390,13390,0
20230920,194300,5543424230,13390,13390,13390,13390,0
20230920,194200,5543424230,13390,13390,13390,13390,0
20230920,194100,5543424230,13390,13390,13390,13390,0
20230920,194000,5543424230,13390,13390,13390,13390,0
20230920,193900,5543424230,13390,13390,13390,13390,0
20230920,193800,5543424230,13390,13390,13390,13390,0
20230920,193700,5543424230,13390,13390,13390,13390,0
20230920,193600,5543424230,13390,13390,13390,13390,0
20230920,193500,5543424230,13390,13390,13390,13390,0
20230920,193400,5543424230,13390,13390,13390,13390,0
20230920,193300,5543424230,13390,13390,13390,13390,0
20230920,193200,5543424230,13390,13390,13390,13390,0
20230920,193100,5543424230,13390,13390,13390,13390,8223
20230920,193000,5543424230,13390,13390,13390,13390,0
20230920,192900,5543424230,13390,13390,13390,13390,0
20230920,192800,5543424230,13390,13390,13390,13390,0
20230920,192700,5543424230,13390,13390,13390,13390,0
20230920,192600,5543424230,13390,13390,13390,13390,0
20230920,192500,5543424230,13390,13390,13390,13390,0
20230920,192400,5543424230,13390,13390,13390,13390,0
20230920,192300,5543424230,13390,13390,13390,13390,0
20230920,192200,5543424230,13390,13390,13390,13390,0
20230920,192100,5543424230,13390,13390,13390,13390,0
20230920,192000,5543424230,13390,13390,13390,13390,0
20230920,191900,5543424230,13390,13390,13390,13390,0
20230920,191800,5543424230,13390,13390,13390,13390,0
20230920,191700,5543424230,13390,13390,13390,13390,0
20230920,191600,5543424230,13390,13390,13390,13390,0
20230920,191500,5543424230,13390,13390,13390,13390,0
20230920,191400,5543424230,13390,13390,13390,13390,0
20230920,191300,5543424230,13390,13390,13390,13390,0
20230920,191200,5543424230,13390,13390,13390,13390,0
20230920,191100,5543424230,13390,13390,13390,13390,0
20230920,191000,5543424230,13390,13390,13390,13390,0
20230920,190900,5543424230,13390,13390,13390,13390,0
20230920,190800,5543424230,13390,13390,13390,13390,0
20230920,190700,5543424230,13390,13390,13390,13390,0
20230920,190600,5543424230,13390,13390,13390,13390,0
20230920,190500,5543424230,13390,13390,13390,13390,0
20230920,190400,5543424230,13390,13390,13390,13390,0
20230920,190300,5543424230,13390,13390,13390,13390,0
20230920,190200,5543424230,13390,13390,13390,13390,0
20230920,190100,5543424230,13390,13390,13390,13390,8223
20230920,190000,5543424230,13390,13390,13390,13390,0
20230920,185900,5543424230,13390,13390,13390,13390,0
20230920,185800,5543424230,13390,13390,13390,13390,0
20230920,185700,5543424230,13390,13390,13390,13390,0
20230920,185600,5543424230,13390,13390,13390,13390,0
20230920,185500,5543424230,13390,13390,13390,13390,0
20230920,185400,5543424230,13390,13390,13390,13390,0
20230920,185300,5543424230,13390,13390,13390,13390,0
20230920,185200,5543424230,13390,13390,13390,13390,0
20230920,185100,5543424230,13390,13390,13390,13390,0
20230920,185000,5543424230,13390,13390,13390,13390,0
20230920,184900,5543424230,13390,13390,13390,13390,0
20230920,184800,5543424230,13390,13390,13390,13390,0
20230920,184700,5543424230,13390,13390,13390,13390,0
20230920,184600,5543424230,13390,13390,13390,13390,0
20230920,184500,5543424230,13390,13390,13390,13390,0
20230920,184400,5543424230,13390,13390,13390,13390,0
20230920,184300,5543424230,13390,13390,13390,13390,0
20230920,184200,5543424230,13390,13390,13390,13390,0
20230920,184100,5543424230,13390,13390,13390,13390,0
20230920,184000,5543424230,13390,13390,13390,13390,0
20230920,183900,5543424230,13390,13390,13390,13390,0
20230920,183800,5543424230,13390,13390,13390,13390,0
20230920,183700,5543424230,13390,13390,13390,13390,0
20230920,183600,5543424230,13390,13390,13390,13390,0
20230920,183500,5543424230,13390,13390,13390,13390,0
20230920,183400,5543424230,13390,13390,13390,13390,0
20230920,183300,5543424230,13390,13390,13390,13390,0
20230920,183200,5543424230,13390,13390,13390,13390,0
20230920,183100,5543424230,13390,13390,13390,13390,8223
20230920,183000,5543424230,13390,13390,13390,13390,0
20230920,182900,5543424230,13390,13390,13390,13390,0
20230920,182800,5543424230,13390,13390,13390,13390,0
20230920,182700,5543424230,13390,13390,13390,13390,0
20230920,182600,5543424230,13390,13390,13390,13390,0
20230920,182500,5543424230,13390,13390,13390,13390,0
20230920,182400,5543424230,13390,13390,13390,13390,0
20230920,182300,5543424230,13390,13390,13390,13390,0
20230920,182200,5543424230,13390,13390,13390,13390,0
20230920,182100,5543424230,13390,13390,13390,13390,0
20230920,182000,5543424230,13390,13390,13390,13390,0
20230920,181900,5543424230,13390,13390,13390,13390,0
20230920,181800,5543424230,13390,13390,13390,13390,0
20230920,181700,5543424230,13390,13390,13390,13390,0
20230920,181600,5543424230,13390,13390,13390,13390,0
20230920,181500,5543424230,13390,13390,13390,13390,0
20230920,181400,5543424230,13390,13390,13390,13390,0
20230920,181300,5543424230,13390,13390,13390,13390,0
20230920,181200,5543424230,13390,13390,13390,13390,0
20230920,181100,5543424230,13390,13390,13390,13390,0
20230920,181000,5543424230,13390,13390,13390,13390,0
20230920,180900,5543424230,13390,13390,13390,13390,0
20230920,180800,5543424230,13390,13390,13390,13390,0
20230920,180700,5543424230,13390,13390,13390,13390,0
20230920,180600,5543424230,13390,13390,13390,13390,0
20230920,180500,5543424230,13390,13390,13390,13390,0
20230920,180400,5543424230,13390,13390,13390,13390,0
20230920,180300,5543424230,13390,13390,13390,13390,0
20230920,180200,5543424230,13390,13390,13390,13390,0
20230920,180100,5543424230,13390,13390,13390,13390,8223
20230920,180000,5543424230,13390,13390,13390,13390,0
20230920,175900,5543424230,13390,13390,13390,13390,0
20230920,175800,5543424230,13390,13390,13390,13390,0
20230920,175700,5543424230,13390,13390,13390,13390,0
20230920,175600,5543424230,13390,13390,13390,13390,0
20230920,175500,5543424230,13390,13390,13390,13390,0
20230920,175400,5543424230,13390,13390,13390,13390,0
20230920,175300,5543424230,13390,13390,13390,13390,0
20230920,175200,5543424230,13390,13390,13390,13390,0
20230920,175100,5543424230,13390,13390,13390,13390,0
20230920,175000,5543424230,13390,13390,13390,13390,0
20230920,174900,5543424230,13390,13390,13390,13390,0
20230920,174800,5543424230,13390,13390,13390,13390,0
20230920,174700,5543424230,13390,13390,13390,13390,0
20230920,174600,5543424230,13390,13390,13390,13390,0
20230920,174500,5543424230,13390,13390,13390,13390,0
20230920,174400,5543424230,13390,13390,13390,13390,0
20230920,174300,5543424230,13390,13390,13390,13390,0
20230920,174200,5543424230,13390,13390,13390,13390,0
20230920,174100,5543424230,13390,13390,13390,13390,0
20230920,174000,5543424230,13390,13390,13390,13390,0
20230920,173900,5543424230,13390,13390,13390,13390,0
20230920,173800,5543424230,13390,13390,13390,13390,0
20230920,173700,5543424230,13390,13390,13390,13390,0
20230920,173600,5543424230,13390,13390,13390,13390,0
20230920,173500,5543424230,13390,13390,13390,13390,0
20230920,173400,5543424230,13390,13390,13390,13390,0
20230920,173300,5543424230,13390,13390,13390,13390,0
20230920,173200,5543424230,13390,13390,13390,13390,0
20230920,173100,5543424230,13390,13390,13390,13390,8223
20230920,173000,5543424230,13390,13390,13390,13390,0
20230920,172900,5543424230,13390,13390,13390,13390,0
20230920,172800,5543424230,13390,13390,13390,13390,0
20230920,172700,5543424230,13390,13390,13390,13390,0
20230920,172600,5543424230,13390,13390,13390,13390,0
20230920,172500,5543424230,13390,13390,13390,13390,0
20230920,172400,5543424230,13390,13390,13390,13390,0
20230920,172300,5543424230,13390,13390,13390,13390,0
20230920,172200,5543424230,13390,13390,13390,13390,0
20230920,172100,5543424230,13390,13390,13390,13390,0
20230920,172000,5543424230,13390,13390,13390,13390,0
20230920,171900,5543424230,13390,13390,13390,13390,0
20230920,171800,5543424230,13390,13390,13390,13390,0
20230920,171700,5543424230,13390,13390,13390,13390,0
20230920,171600,5543424230,13390,13390,13390,13390,0
20230920,171500,5543424230,13390,13390,13390,13390,0
20230920,171400,5543424230,13390,13390,13390,13390,0
20230920,171300,5543424230,13390,13390,13390,13390,0
20230920,171200,5543424230,13390,13390,13390,13390,0
20230920,171100,5543424230,13390,13390,13390,13390,0
20230920,171000,5543424230,13390,13390,13390,13390,0
20230920,170900,5543424230,13390,13390,13390,13390,0
20230920,170800,5543424230,13390,13390,13390,13390,0
20230920,170700,5543424230,13390,13390,13390,13390,0
20230920,170600,5543424230,13390,13390,13390,13390,0
20230920,170500,5543424230,13390,13390,13390,13390,0
20230920,170400,5543424230,13390,13390,13390,13390,0
20230920,170300,5543424230,13390,13390,13390,13390,0
20230920,170200,5543424230,13390,13390,13390,13390,0
20230920,170100,5543424230,13390,13390,13390,13390,8223
20230920,170000,5543424230,13390,13390,13390,13390,0
20230920,165900,5543424230,13390,13390,13390,13390,0
20230920,165800,5543424230,13390,13390,13390,13390,0
20230920,165700,5543424230,13390,13390,13390,13390,0
20230920,165600,5543424230,13390,13390,13390,13390,0
20230920,165500,5543424230,13390,13390,13390,13390,0
20230920,165400,5543424230,13390,13390,13390,13390,0
20230920,165300,5543424230,13390,13390,13390,13390,0
20230920,165200,5543424230,13390,13390,13390,13390,0
20230920,165100,5543424230,13390,13390,13390,13390,0
20230920,165000,5543424230,13390,13390,13390,13390,0
20230920,164900,5543424230,13390,13390,13390,13390,0
20230920,164800,5543424230,13390,13390,13390,13390,0
20230920,164700,5543424230,13390,13390,13390,13390,0
20230920,164600,5543424230,13390,13390,13390,13390,0
20230920,164500,5543424230,13390,13390,13390,13390,0
20230920,164400,5543424230,13390,13390,13390,13390,0
20230920,164300,5543424230,13390,13390,13390,13390,0
20230920,164200,5543424230,13390,13390,13390,13390,0
20230920,164100,5543424230,13390,13390,13390,13390,0
20230920,164000,5543424230,13390,13390,13390,13390,0
20230920,163900,5543424230,13390,13390,13390,13390,0
20230920,163800,5543424230,13390,13390,13390,13390,0
20230920,163700,5543424230,13390,13390,13390,13390,0
20230920,163600,5543424230,13390,13390,13390,13390,0
20230920,163500,5543424230,13390,13390,13390,13390,0
20230920,163400,5543424230,13390,13390,13390,13390,0
20230920,163300,5543424230,13390,13390,13390,13390,0
20230920,163200,5543424230,13390,13390,13390,13390,0
20230920,163100,5543424230,13390,13390,13390,13390,8223
20230920,163000,5543424230,13390,13390,13390,13390,0
20230920,162900,5543424230,13390,13390,13390,13390,0
20230920,162800,5543424230,13390,13390,13390,13390,0
20230920,162700,5543424230,13390,13390,13390,13390,0
20230920,162600,5543424230,13390,13390,13390,13390,0
20230920,162500,5543424230,13390,13390,13390,13390,0
20230920,162400,5543424230,13390,13390,13390,13390,0
20230920,162300,5543424230,13390,13390,13390,13390,0
20230920,162200,5543424230,13390,13390,13390,13390,0
20230920,162100,5543424230,13390,13390,13390,13390,0
20230920,162000,5543424230,13390,13390,13390,13390,0
20230920,161900,5543424230,13390,13390,13390,13390,0
20230920,161800,5543424230,13390,13390,13390,13390,0
20230920,161700,5543424230,13390,13390,13390,13390,0
20230920,161600,5543424230,13390,13390,13390,13390,0
20230920,161500,5543424230,13390,13390,13390,13390,0
20230920,161400,5543424230,13390,13390,13390,13390,0
20230920,161300,5543424230,13390,13390,13390,13390,0
20230920,161200,5543424230,13390,13390,13390,13390,0
20230920,161100,5543424230,13390,13390,13390,13390,0
20230920,161000,5543424230,13390,13390,13390,13390,0
20230920,160900,5543424230,13390,13390,13390,13390,0
20230920,160800,5543424230,13390,13390,13390,13390,0
20230920,160700,5543424230,13390,13390,13390,13390,0
20230920,160600,5543424230,13390,13390,13390,13390,0
20230920,160500,5543424230,13390,13390,13390,13390,0
20230920,160400,5543424230,13390,13390,13390,13390,0
20230920,160300,5543424230,13390,13390,13390,13390,0
20230920,160200,5543424230,13390,13390,13390,13390,0
20230920,160100,5543424230,13390,13390,13390,13390,8223
20230920,160000,5543424230,13390,13390,13390,13390,0
20230920,155900,5543424230,13390,13390,13390,13390,0
20230920,155800,5543424230,13390,13390,13390,13390,0
20230920,155700,5543424230,13390,13390,13390,13390,0
20230920,155600,5543424230,13390,13390,13390,13390,0
20230920,155500,5543424230,13390,13390,13390,13390,0
20230920,155400,5543424230,13390,13390,13390,13390,0
20230920,155300,5543424230,13390,13390,13390,13390,0
20230920,155200,5543424230,13390,13390,13390,13390,0
20230920,155100,5543424230,13390,13390,13390,13390,0
20230920,155000,5543424230,13390,13390,13390,13390,0
20230920,154900,5543424230,13390,13390,13390,13390,0
20230920,154800,5543424230,13390,13390,13390,13390,0
20230920,154700,5543424230,13390,13390,13390,13390,0
20230920,154600,5543424230,13390,13390,13390,13390,0
20230920,154500,5543424230,13390,13390,13390,13390,0
20230920,154400,5543424230,13390,13390,13390,13390,0
20230920,154300,5543424230,13390,13390,13390,13390,0
20230920,154200,5543424230,13390,13390,13390,13390,0
20230920,154100,5543424230,13390,13390,13390,13390,0
20230920,154000,5543424230,13390,13390,13390,13390,0
20230920,153900,5543424230,13390,13390,13390,13390,0
20230920,153800,5543424230,13390,13390,13390,13390,0
20230920,153700,5543424230,13390,13390,13390,13390,0
20230920,153600,5543424230,13390,13390,13390,13390,0
20230920,153500,5543424230,13390,13390,13390,13390,0
20230920,153400,5543424230,13390,13390,13390,13390,0
20230920,153300,5543424230,13390,13390,13390,13390,0
20230920,153200,5543424230,13390,13390,13390,13390,0
20230920,153100,5543424230,13390,13390,13390,13390,8223
20230920,153000,5543424230,13390,13390,13390,13390,8223
20230920,152900,5433318260,13380,13380,13380,13380,0
20230920,152800,5433318260,13380,13380,13380,13380,0
20230920,152700,5433318260,13380,13380,13380,13380,0
20230920,152600,5433318260,13380,13380,13380,13380,0
20230920,152500,5433318260,13380,13380,13380,13380,0
20230920,152400,5433318260,13380,13380,13380,13380,0
20230920,152300,5433318260,13380,13380,13380,13380,0
20230920,152200,5433318260,13380,13380,13380,13380,0
20230920,152100,5433318260,13380,13380,13380,13380,0
20230920,152000,5433318260,13380,13380,13380,13380,0
20230920,151900,5433318260,13380,13340,13390,13330,2042
20230920,151800,5406025390,13340,13350,13360,13330,1244
20230920,151700,5389420830,13350,13370,13370,13350,809
20230920,151600,5378617420,13360,13360,13380,13360,1454
20230920,151500,5359187920,13360,13360,13380,13360,835
20230920,151400,5348032130,13360,13350,13360,13340,1902
20230920,151300,5322644050,13350,13350,13360,13350,1441
20230920,151200,5303406650,13360,13370,13380,13360,1996
20230920,151100,5276733590,13380,13380,13380,13370,1370
20230920,151000,5258406410,13370,13390,13400,13370,874
20230920,150900,5246700510,13370,13390,13390,13370,936
20230920,150800,5234180770,13390,13400,13400,13370,1368
20230920,150700,5215888790,13400,13370,13400,13370,478
20230920,150600,5209491640,13380,13390,13390,13380,485
20230920,150500,5202999760,13390,13400,13400,13380,511
20230920,150400,5196157240,13400,13370,13400,13370,3334
20230920,150300,5151530370,13370,13380,13380,13370,244
20230920,150200,5148266150,13380,13370,13380,13360,186
20230920,150100,5145779340,13380,13380,13380,13380,593
20230920,150000,5137845000,13380,13380,13380,13380,11
20230920,145900,5137697820,13360,13370,13380,13360,73
20230920,145800,5136721800,13380,13360,13380,13360,759
20230920,145700,5126580510,13380,13360,13380,13360,273
20230920,145600,5122929660,13350,13350,13360,13350,647
20230920,145500,5114291170,13360,13360,13370,13350,357
20230920,145400,5109521490,13360,13350,13380,13340,1408
20230920,145300,5090724330,13350,13380,13380,13350,123
20230920,145200,5089079540,13380,13370,13390,13370,345
20230920,145100,5084463580,13370,13380,13380,13340,64
20230920,145000,5083607380,13380,13320,13380,13310,34
20230920,144900,5083154520,13300,13360,13380,13300,8546
20230920,144800,4969300880,13360,13400,13400,13360,1268
20230920,144700,4952328820,13410,13420,13420,13400,716
20230920,144600,4942730410,13420,13420,13420,13410,342
20230920,144500,4938143770,13420,13420,13420,13420,374
20230920,144400,4933124690,13420,13390,13420,13390,2110
20230920,144300,4904851020,13390,13380,13390,13380,313
20230920,144200,4900663050,13380,13400,13400,13380,813
20230920,144100,4889776940,13400,13400,13400,13390,81
20230920,144000,4888692260,13400,13410,13410,13390,549
20230920,143900,4881338780,13400,13400,13400,13390,861
20230920,143800,4869805990,13400,13400,13400,13400,599
20230920,143700,4861779390,13400,13390,13400,13390,2
20230920,143600,4861752600,13390,13400,13400,13390,145
20230920,143500,4859810350,13400,13390,13400,13380,194
20230920,143400,4857214580,13390,13390,13400,13390,124
20230920,143300,4855553990,13390,13400,13400,13390,48
20230920,143200,4854910800,13400,13370,13400,13370,1074
20230920,143100,4840535350,13370,13370,13370,13370,303
20230920,143000,4836484240,13350,13350,13350,13350,44
20230920,142900,4835896840,13350,13330,13350,13330,151
20230920,142800,4833883990,13330,13350,13350,13330,1747
20230920,142700,4810596040,13360,13360,13360,13360,333
20230920,142600,4806147160,13340,13340,13340,13340,12
20230920,142500,4805987080,13340,13340,13340,13330,271
20230920,142400,4802373990,13330,13360,13360,13330,2395
20230920,142300,4770428420,13350,13340,13350,13340,113
20230920,142200,4768920890,13340,13340,13340,13340,41
20230920,142100,4768373950,13340,13340,13340,13340,0
20230920,142000,4768373950,13340,13350,13350,13340,354
20230920,141900,4763648410,13350,13360,13360,13350,1267
20230920,141800,4746731290,13370,13370,13370,13370,1
20230920,141700,4746717920,13380,13380,13380,13360,240
20230920,141600,4743510140,13380,13360,13390,13360,541
20230920,141500,4736282210,13360,13380,13380,13350,5123
20230920,141400,4667859330,13370,13380,13380,13370,327
20230920,141300,4663485890,13390,13390,13390,13390,39
20230920,141200,4662963680,13400,13400,13400,13390,630
20230920,141100,4654524100,13400,13390,13400,13390,296
20230920,141000,4650560650,13390,13390,13390,13390,5
20230920,140900,4650493700,13380,13380,13380,13380,349
20230920,140800,4645824080,13380,13380,13380,13380,500
20230920,140700,4639134080,13400,13390,13400,13390,186
20230920,140600,4636643310,13390,13390,13390,13390,57
20230920,140500,4635880080,13380,13380,13380,13380,74
20230920,140400,4634889960,13360,13370,13370,13360,1001
20230920,140300,4621515960,13370,13380,13380,13370,1123
20230920,140200,4606491830,13380,13370,13380,13370,29
20230920,140100,4606104090,13370,13380,13380,13370,72
20230920,140000,4605141230,13380,13380,13380,13380,1
20230920,135900,4605127850,13370,13400,13400,13370,903
20230920,135800,4593041090,13390,13380,13390,13380,269
20230920,135700,4589439970,13380,13390,13390,13380,185
20230920,135600,4586964510,13390,13390,13390,13390,1
20230920,135500,4586951120,13380,13380,13380,13380,0
20230920,135400,4586951120,13380,13410,13410,13380,160
20230920,135300,4584805820,13410,13380,13410,13370,672
20230920,135200,4575818580,13380,13400,13410,13380,962
20230920,135100,4562938050,13410,13410,13410,13390,263
20230920,135000,4559414660,13400,13410,13410,13390,1015
20230920,134900,4545812340,13410,13420,13420,13410,1824
20230920,134800,4521344120,13430,13430,13430,13430,7
20230920,134700,4521250110,13440,13440,13440,13440,1
20230920,134600,4521236670,13440,13440,13440,13440,0
20230920,134500,4521236670,13440,13440,13440,13410,898
20230920,134400,4509181630,13450,13450,13450,13450,193
20230920,134300,4506585780,13440,13460,13460,13440,1389
20230920,134200,4487903120,13470,13460,13470,13460,11
20230920,134100,4487755050,13450,13470,13470,13450,306
20230920,134000,4483639190,13470,13450,13470,13450,277
20230920,133900,4479909160,13450,13450,13450,13450,70
20230920,133800,4478967660,13450,13450,13450,13450,122
20230920,133700,4477326760,13450,13450,13450,13450,10
20230920,133600,4477192260,13450,13450,13460,13450,2044
20230920,133500,4449695430,13450,13440,13450,13420,854
20230920,133400,4438211290,13450,13450,13450,13450,0
20230920,133300,4438211290,13450,13420,13450,13410,1277
20230920,133200,4421064010,13430,13430,13430,13430,184
20230920,133100,4418592890,13430,13440,13460,13430,322
20230920,133000,4414265400,13440,13430,13440,13430,162
20230920,132900,4412088450,13420,13420,13420,13420,15
20230920,132800,4411887150,13420,13420,13420,13420,171
20230920,132700,4409592330,13420,13420,13420,13420,10
20230920,132600,4409458130,13410,13410,13430,13410,676
20230920,132500,4400385210,13410,13410,13410,13410,75
20230920,132400,4399379460,13410,13410,13420,13410,1483
20230920,132300,4379491430,13410,13410,13410,13400,956
20230920,132200,4366673120,13410,13440,13440,13410,2369
20230920,132100,4334866020,13460,13440,13460,13440,968
20230920,132000,4321856080,13450,13450,13450,13450,593
20230920,131900,4313880230,13440,13440,13460,13440,67
20230920,131800,4312979540,13440,13460,13460,13440,722
20230920,131700,4303269500,13460,13460,13480,13460,255
20230920,131600,4299837000,13460,13460,13460,13460,33
20230920,131500,4299392820,13460,13460,13490,13450,153
20230920,131400,4297333660,13490,13480,13490,13480,500
20230920,131300,4290590470,13480,13480,13480,13480,58
20230920,131200,4289808630,13480,13480,13480,13450,386
20230920,131100,4284615800,13480,13480,13480,13480,12
20230920,131000,4284454040,13490,13480,13490,13460,101
20230920,130900,4283094130,13490,13490,13490,13480,188
20230920,130800,4280558080,13500,13500,13500,13490,272
20230920,130700,4276886580,13500,13500,13510,13500,214
20230920,130600,4273995710,13500,13510,13510,13500,20
20230920,130500,4273725580,13510,13520,13520,13510,472
20230920,130400,4267345150,13520,13520,13520,13500,1292
20230920,130300,4249880020,13520,13440,13530,13440,3396
20230920,130200,4204092190,13450,13460,13460,13450,795
20230920,130100,4193396370,13460,13460,13460,13460,0
20230920,130000,4193396370,13460,13450,13460,13450,137
20230920,125900,4191553710,13460,13470,13470,13460,462
20230920,125800,4185335170,13460,13460,13460,13460,101
20230920,125700,4183975710,13450,13460,13470,13450,924
20230920,125600,4171541920,13460,13470,13470,13460,120
20230920,125500,4169925890,13460,13470,13470,13460,802
20230920,125400,4159128640,13470,13480,13480,13470,1313
20230920,125300,4141440360,13480,13490,13490,13480,447
20230920,125200,4135412740,13490,13470,13490,13470,896
20230920,125100,4123327000,13470,13470,13470,13470,1180
20230920,125000,4107432400,13480,13460,13480,13460,547
20230920,124900,4100065300,13460,13470,13470,13460,1260
20230920,124800,4083093400,13470,13470,13470,13470,73
20230920,124700,4082110090,13470,13470,13470,13470,1
20230920,124600,4082096620,13470,13500,13500,13470,660
20230920,124500,4073197400,13500,13500,13500,13500,11
20230920,124400,4073048900,13500,13490,13500,13490,35
20230920,124300,4072576730,13490,13510,13510,13490,838
20230920,124200,4061263030,13510,13520,13520,13500,157
20230920,124100,4059141860,13520,13520,13520,13510,87
20230920,124000,4057965660,13520,13520,13520,13510,319
20230920,123900,4053654380,13520,13520,13530,13520,1047
20230920,123800,4039498080,13530,13560,13560,13520,270
20230920,123700,4035841620,13560,13540,13560,13540,792
20230920,123600,4025105640,13520,13520,13550,13510,1945
20230920,123500,3998770390,13530,13530,13530,13530,709
20230920,123400,3989177620,13530,13530,13530,13520,728
20230920,123300,3979327820,13530,13500,13530,13480,2126
20230920,123200,3950583630,13500,13490,13500,13470,31
20230920,123100,3950165980,13510,13460,13510,13460,1129
20230920,123000,3934933240,13460,13450,13460,13450,5
20230920,122900,3934865980,13460,13450,13460,13450,34
20230920,122800,3934408540,13460,13430,13460,13430,895
20230920,122700,3922382720,13440,13440,13440,13440,66
20230920,122600,3921495680,13440,13440,13450,13440,323
20230920,122500,3917154550,13440,13440,13440,13430,79
20230920,122400,3916092880,13450,13460,13460,13430,555
20230920,122300,3908633960,13440,13470,13470,13440,1134
20230920,122200,3893375810,13470,13470,13470,13470,0
20230920,122100,3893375810,13470,13470,13470,13470,57
20230920,122000,3892608020,13470,13470,13470,13470,788
20230920,121900,3881993660,13470,13490,13490,13470,597
20230920,121800,3873944100,13500,13490,13500,13490,112
20230920,121700,3872433130,13500,13490,13500,13490,185
20230920,121600,3869937400,13500,13500,13510,13500,300
20230920,121500,3865887390,13500,13510,13510,13500,261
20230920,121400,3862363290,13500,13520,13520,13500,232
20230920,121300,3859228730,13520,13540,13540,13520,1333
20230920,121200,3841196200,13550,13540,13550,13540,222
20230920,121100,3838188980,13530,13530,13550,13530,721
20230920,121000,3828423250,13530,13540,13550,13530,1589
20230920,120900,3806905810,13530,13530,13540,13530,989
20230920,120800,3793523120,13530,13500,13530,13500,2814
20230920,120700,3755468060,13500,13520,13530,13500,2065
20230920,120600,3727584960,13530,13540,13550,13520,2301
20230920,120500,3696437010,13540,13540,13550,13490,5955
20230920,120400,3615788100,13490,13480,13570,13480,10511
20230920,120300,3473583740,13480,13420,13480,13420,6424
20230920,120200,3387058710,13430,13430,13470,13410,4789
20230920,120100,3322652710,13420,13380,13420,13380,1882
20230920,120000,3297411350,13380,13390,13390,13380,201
20230920,115900,3294721460,13370,13390,13390,13370,11
20230920,115800,3294574200,13370,13380,13380,13370,73
20230920,115700,3293598160,13370,13370,13370,13370,346
20230920,115600,3288972140,13370,13380,13380,13370,305
20230920,115500,3284894240,13380,13370,13380,13370,2
20230920,115400,3284867490,13390,13370,13390,13370,584
20230920,115300,3277059050,13370,13390,13390,13370,11
20230920,115200,3276911780,13370,13370,13370,13370,19
20230920,115100,3276657750,13400,13410,13410,13400,370
20230920,115000,3271696550,13410,13410,13420,13410,322
20230920,114900,3267378510,13410,13370,13410,13370,2761
20230920,114800,3230383740,13370,13370,13370,13370,76
20230920,114700,3229367620,13370,13360,13380,13360,221
20230920,114600,3226412300,13350,13350,13350,13350,128
20230920,114500,3224703500,13350,13350,13350,13350,42
20230920,114400,3224142800,13330,13350,13350,13330,5
20230920,114300,3224076090,13350,13330,13350,13330,301
20230920,114200,3220063740,13330,13350,13350,13330,569
20230920,114100,3212472440,13350,13350,13350,13350,702
20230920,114000,3203100740,13360,13360,13360,13360,475
20230920,113900,3196754740,13360,13360,13360,13360,637
20230920,113800,3188244420,13360,13370,13370,13360,408
20230920,113700,3182793420,13370,13370,13370,13370,77
20230920,113600,3181763930,13370,13380,13380,13370,157
20230920,113500,3179664830,13370,13370,13370,13370,500
20230920,113400,3172979830,13380,13390,13400,13380,1206
20230920,113300,3156834250,13380,13370,13380,13370,330
20230920,113200,3152421650,13370,13360,13370,13350,1091
20230920,113100,3137844580,13360,13370,13370,13360,821
20230920,113000,3126875820,13370,13380,13380,13370,673
20230920,112900,3117872800,13370,13380,13390,13370,1327
20230920,112800,3100119310,13380,13380,13380,13380,142
20230920,112700,3098219350,13390,13390,13390,13390,2
20230920,112600,3098192570,13380,13370,13390,13370,154
20230920,112500,3096131520,13370,13380,13380,13370,1170
20230920,112400,3080481240,13390,13410,13410,13390,1673
20230920,112300,3058070310,13410,13420,13420,13410,277
20230920,112200,3054353880,13420,13420,13420,13410,14
20230920,112100,3054166070,13390,13400,13440,13390,2716
20230920,112000,3017740520,13380,13390,13400,13380,1407
20230920,111900,2998908750,13390,13400,13400,13390,751
20230920,111800,2988851250,13390,13370,13390,13360,3687
20230920,111700,2939551340,13370,13380,13380,13370,302
20230920,111600,2935511080,13380,13390,13400,13380,976
20230920,111500,2922444690,13400,13390,13410,13380,844
20230920,111400,2911141820,13390,13450,13450,13390,578
20230920,111300,2903398200,13380,13410,13450,13380,5066
20230920,111200,2835352460,13420,13410,13420,13390,1669
20230920,111100,2812966630,13410,13400,13410,13400,1001
20230920,111000,2799552520,13390,13400,13410,13390,375
20230920,110900,2794530150,13430,13390,13430,13390,2361
20230920,110800,2762864900,13390,13380,13390,13380,2038
20230920,110700,2735582890,13390,13400,13400,13350,81
20230920,110600,2734498230,13400,13380,13420,13370,6629
20230920,110500,2645847690,13370,13370,13420,13370,5013
20230920,110400,2578708120,13370,13290,13370,13290,1495
20230920,110300,2558751560,13290,13320,13330,13290,88
20230920,110200,2557580800,13320,13320,13320,13320,1
20230920,110100,2557567480,13300,13330,13330,13300,590
20230920,110000,2549718980,13330,13300,13340,13300,355
20230920,105900,2544986290,13300,13340,13340,13290,842
20230920,105800,2533765120,13340,13390,13390,13330,556
20230920,105700,2526329860,13390,13310,13390,13310,3139
20230920,105600,2484381600,13310,13290,13310,13280,2262
20230920,105500,2454295990,13290,13280,13300,13280,568
20230920,105400,2446747360,13300,13280,13300,13280,5978
20230920,105300,2367289610,13300,13270,13300,13270,4397
20230920,105200,2308877870,13270,13200,13270,13190,3555
20230920,105100,2261876870,13220,13210,13220,13180,1160
20230920,105000,2246573190,13210,13210,13210,13200,189
20230920,104900,2244076750,13200,13240,13250,13200,73
20230920,104800,2243112820,13240,13250,13260,13200,4307
20230920,104700,2186045150,13250,13210,13250,13210,1585
20230920,104600,2165063390,13210,13190,13210,13190,1053
20230920,104500,2151156860,13180,13190,13190,13180,175
20230920,104400,2148850140,13180,13180,13180,13160,809
20230920,104300,2138196270,13180,13170,13180,13160,143
20230920,104200,2136312890,13170,13160,13180,13150,2774
20230920,104100,2099814950,13160,13170,13180,13160,2097
20230920,104000,2072205450,13180,13180,13180,13170,569
20230920,103900,2064709960,13180,13190,13190,13180,458
20230920,103800,2058673270,13190,13190,13190,13170,1545
20230920,103700,2038324160,13190,13190,13190,13180,381
20230920,103600,2033300770,13190,13180,13190,13170,205
20230920,103500,2030598420,13200,13200,13200,13200,0
20230920,103400,2030598420,13200,13200,13200,13170,3253
20230920,103300,1987714720,13190,13220,13220,13190,262
20230920,103200,1984256340,13230,13210,13230,13190,3636
20230920,103100,1936234080,13210,13210,13210,13190,2422
20230920,103000,1904253230,13210,13220,13220,13210,509
20230920,102900,1897526390,13230,13220,13230,13220,121
20230920,102800,1895925580,13210,13210,13210,13210,91
20230920,102700,1894723470,13210,13210,13220,13200,557
20230920,102600,1887365330,13210,13230,13230,13210,23
20230920,102500,1887061460,13240,13200,13240,13200,1617
20230920,102400,1865710210,13200,13210,13210,13200,504
20230920,102300,1859056140,13210,13210,13210,13200,452
20230920,102200,1853089220,13210,13210,13210,13200,1057
20230920,102100,1839131750,13210,13210,13210,13210,879
20230920,102000,1827520160,13210,13210,13210,13210,921
20230920,101900,1815353750,13210,13200,13210,13200,293
20230920,101800,1811485660,13210,13210,13210,13210,24
20230920,101700,1811168620,13210,13230,13230,13210,314
20230920,101600,1807019500,13230,13240,13240,13230,78
20230920,101500,1805986790,13240,13240,13240,13190,3008
20230920,101400,1766273920,13240,13200,13240,13200,226
20230920,101300,1763286880,13210,13200,13210,13200,1302
20230920,101200,1746097130,13190,13210,13210,13190,1798
20230920,101100,1722362560,13200,13210,13220,13200,1019
20230920,101000,1708901640,13200,13210,13210,13200,2577
20230920,100900,1674874300,13210,13210,13210,13210,259
20230920,100800,1671452910,13210,13210,13210,13210,548
20230920,100700,1664213830,13210,13250,13250,13210,570
20230920,100600,1656679200,13250,13200,13250,13200,3182
20230920,100500,1614675800,13200,13210,13210,13200,1517
20230920,100400,1594650220,13210,13220,13220,13180,5274
20230920,100300,1524987730,13220,13210,13220,13210,2578
20230920,100200,1490912230,13210,13240,13260,13210,5813
20230920,100100,1414019520,13260,13280,13280,13240,7155
20230920,100000,1319164400,13290,13300,13300,13270,850
20230920,095900,1307866110,13300,13300,13310,13300,340
20230920,095800,1303344010,13290,13280,13290,13280,204
20230920,095700,1300634680,13280,13280,13290,13280,480
20230920,095600,1294260080,13300,13280,13300,13280,121
20230920,095500,1292653000,13280,13280,13280,13270,1015
20230920,095400,1279176910,13280,13290,13290,13280,1382
20230920,095300,1260821350,13280,13280,13280,13280,20
20230920,095200,1260555750,13310,13310,13310,13310,1
20230920,095100,1260542440,13310,13290,13310,13280,1213
20230920,095000,1244407340,13290,13280,13300,13280,329
20230920,094900,1240035910,13280,13300,13300,13270,576
20230920,094800,1232382350,13300,13280,13300,13280,52
20230920,094700,1231691170,13300,13300,13320,13300,799
20230920,094600,1221059850,13300,13300,13300,13300,0
20230920,094500,1221059850,13300,13300,13300,13280,29
20230920,094400,1220674350,13270,13280,13290,13270,2860
20230920,094300,1182709030,13280,13290,13290,13280,280
20230920,094200,1178988490,13290,13300,13300,13290,113
20230920,094100,1177485720,13290,13300,13300,13290,350
20230920,094000,1172833820,13290,13340,13340,13290,80
20230920,093900,1171767820,13280,13340,13340,13280,1385
20230920,093800,1153366350,13340,13340,13340,13310,222
20230920,093700,1150410870,13340,13330,13340,13330,212
20230920,093600,1147583390,13330,13330,13330,13270,2003
20230920,093500,1120995240,13280,13280,13290,13280,864
20230920,093400,1109520760,13280,13290,13350,13280,1922
20230920,093300,1083990360,13290,13350,13350,13290,1133
20230920,093200,1068927520,13360,13300,13360,13290,967
20230920,093100,1056038150,13300,13310,13330,13300,1812
20230920,093000,1031928690,13350,13320,13350,13310,1233
20230920,092900,1015495120,13320,13330,13330,13320,904
20230920,092800,1003452600,13350,13360,13360,13350,136
20230920,092700,1001635890,13320,13320,13320,13320,246
20230920,092600,998359170,13320,13320,13320,13320,800
20230920,092500,987703170,13320,13360,13380,13320,1671
20230920,092400,965413680,13360,13390,13400,13360,457
20230920,092300,959298810,13400,13380,13400,13360,513
20230920,092200,952441270,13380,13400,13420,13380,873
20230920,092100,940756650,13380,13390,13390,13380,268
20230920,092000,937169600,13380,13370,13380,13370,1915
20230920,091900,911552940,13370,13360,13370,13350,405
20230920,091800,906141240,13360,13390,13390,13360,1082
20230920,091700,891675910,13390,13410,13440,13390,3467
20230920,091600,845174160,13420,13460,13460,13410,2347
20230920,091500,813649690,13480,13480,13490,13460,3642
20230920,091400,764542580,13480,13450,13490,13440,3199
20230920,091300,721458090,13450,13430,13470,13430,4624
20230920,091200,659268790,13430,13420,13440,13420,4403
20230920,091100,600150170,13410,13410,13420,13400,777
20230920,091000,589731620,13410,13390,13410,13390,5366
20230920,090900,517845800,13390,13380,13390,13370,2400
20230920,090800,485744970,13380,13370,13380,13360,2400
20230920,090700,453663260,13370,13330,13370,13330,2588
20230920,090600,419092660,13330,13330,13330,13310,3342
20230920,090500,374593850,13320,13350,13350,13320,2183
20230920,090400,345512900,13340,13340,13370,13310,761
20230920,090300,335370470,13340,13390,13390,13340,1965
20230920,090200,309121320,13390,13330,13400,13300,4285
20230920,090100,251930480,13330,13230,13330,13220,6570
20230920,090000,164773390,13240,13210,13290,13210,12468