KissMeData/263800/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,203200,13949309520,5420,5420,5420,5420,19907
20230926,203100,13949309520,5420,5420,5420,5420,0
20230926,203000,13949309520,5420,5420,5420,5420,0
20230926,202900,13949309520,5420,5420,5420,5420,0
20230926,202800,13949309520,5420,5420,5420,5420,0
20230926,202700,13949309520,5420,5420,5420,5420,0
20230926,202600,13949309520,5420,5420,5420,5420,0
20230926,202500,13949309520,5420,5420,5420,5420,0
20230926,202400,13949309520,5420,5420,5420,5420,0
20230926,202300,13949309520,5420,5420,5420,5420,0
20230926,202200,13949309520,5420,5420,5420,5420,0
20230926,202100,13949309520,5420,5420,5420,5420,0
20230926,202000,13949309520,5420,5420,5420,5420,0
20230926,201900,13949309520,5420,5420,5420,5420,0
20230926,201800,13949309520,5420,5420,5420,5420,0
20230926,201700,13949309520,5420,5420,5420,5420,0
20230926,201600,13949309520,5420,5420,5420,5420,0
20230926,201500,13949309520,5420,5420,5420,5420,0
20230926,201400,13949309520,5420,5420,5420,5420,0
20230926,201300,13949309520,5420,5420,5420,5420,0
20230926,201200,13949309520,5420,5420,5420,5420,0
20230926,201100,13949309520,5420,5420,5420,5420,0
20230926,201000,13949309520,5420,5420,5420,5420,0
20230926,200900,13949309520,5420,5420,5420,5420,0
20230926,200800,13949309520,5420,5420,5420,5420,0
20230926,200700,13949309520,5420,5420,5420,5420,0
20230926,200600,13949309520,5420,5420,5420,5420,0
20230926,200500,13949309520,5420,5420,5420,5420,0
20230926,200400,13949309520,5420,5420,5420,5420,0
20230926,200300,13949309520,5420,5420,5420,5420,0
20230926,200200,13949309520,5420,5420,5420,5420,19907
20230926,200100,13949309520,5420,5420,5420,5420,0
20230926,200000,13949309520,5420,5420,5420,5420,0
20230926,195900,13949309520,5420,5420,5420,5420,0
20230926,195800,13949309520,5420,5420,5420,5420,0
20230926,195700,13949309520,5420,5420,5420,5420,0
20230926,195600,13949309520,5420,5420,5420,5420,0
20230926,195500,13949309520,5420,5420,5420,5420,0
20230926,195400,13949309520,5420,5420,5420,5420,0
20230926,195300,13949309520,5420,5420,5420,5420,0
20230926,195200,13949309520,5420,5420,5420,5420,0
20230926,195100,13949309520,5420,5420,5420,5420,0
20230926,195000,13949309520,5420,5420,5420,5420,0
20230926,194900,13949309520,5420,5420,5420,5420,0
20230926,194800,13949309520,5420,5420,5420,5420,0
20230926,194700,13949309520,5420,5420,5420,5420,0
20230926,194600,13949309520,5420,5420,5420,5420,0
20230926,194500,13949309520,5420,5420,5420,5420,0
20230926,194400,13949309520,5420,5420,5420,5420,0
20230926,194300,13949309520,5420,5420,5420,5420,0
20230926,194200,13949309520,5420,5420,5420,5420,0
20230926,194100,13949309520,5420,5420,5420,5420,0
20230926,194000,13949309520,5420,5420,5420,5420,0
20230926,193900,13949309520,5420,5420,5420,5420,0
20230926,193800,13949309520,5420,5420,5420,5420,0
20230926,193700,13949309520,5420,5420,5420,5420,0
20230926,193600,13949309520,5420,5420,5420,5420,0
20230926,193500,13949309520,5420,5420,5420,5420,0
20230926,193400,13949309520,5420,5420,5420,5420,0
20230926,193300,13949309520,5420,5420,5420,5420,0
20230926,193200,13949309520,5420,5420,5420,5420,19907
20230926,193100,13949309520,5420,5420,5420,5420,0
20230926,193000,13949309520,5420,5420,5420,5420,0
20230926,192900,13949309520,5420,5420,5420,5420,0
20230926,192800,13949309520,5420,5420,5420,5420,0
20230926,192700,13949309520,5420,5420,5420,5420,0
20230926,192600,13949309520,5420,5420,5420,5420,0
20230926,192500,13949309520,5420,5420,5420,5420,0
20230926,192400,13949309520,5420,5420,5420,5420,0
20230926,192300,13949309520,5420,5420,5420,5420,0
20230926,192200,13949309520,5420,5420,5420,5420,0
20230926,192100,13949309520,5420,5420,5420,5420,0
20230926,192000,13949309520,5420,5420,5420,5420,0
20230926,191900,13949309520,5420,5420,5420,5420,0
20230926,191800,13949309520,5420,5420,5420,5420,0
20230926,191700,13949309520,5420,5420,5420,5420,0
20230926,191600,13949309520,5420,5420,5420,5420,0
20230926,191500,13949309520,5420,5420,5420,5420,0
20230926,191400,13949309520,5420,5420,5420,5420,0
20230926,191300,13949309520,5420,5420,5420,5420,0
20230926,191200,13949309520,5420,5420,5420,5420,0
20230926,191100,13949309520,5420,5420,5420,5420,0
20230926,191000,13949309520,5420,5420,5420,5420,0
20230926,190900,13949309520,5420,5420,5420,5420,0
20230926,190800,13949309520,5420,5420,5420,5420,0
20230926,190700,13949309520,5420,5420,5420,5420,0
20230926,190600,13949309520,5420,5420,5420,5420,0
20230926,190500,13949309520,5420,5420,5420,5420,0
20230926,190400,13949309520,5420,5420,5420,5420,0
20230926,190300,13949309520,5420,5420,5420,5420,0
20230926,190200,13949309520,5420,5420,5420,5420,19907
20230926,190100,13949309520,5420,5420,5420,5420,0
20230926,190000,13949309520,5420,5420,5420,5420,0
20230926,185900,13949309520,5420,5420,5420,5420,0
20230926,185800,13949309520,5420,5420,5420,5420,0
20230926,185700,13949309520,5420,5420,5420,5420,0
20230926,185600,13949309520,5420,5420,5420,5420,0
20230926,185500,13949309520,5420,5420,5420,5420,0
20230926,185400,13949309520,5420,5420,5420,5420,0
20230926,185300,13949309520,5420,5420,5420,5420,0
20230926,185200,13949309520,5420,5420,5420,5420,0
20230926,185100,13949309520,5420,5420,5420,5420,0
20230926,185000,13949309520,5420,5420,5420,5420,0
20230926,184900,13949309520,5420,5420,5420,5420,0
20230926,184800,13949309520,5420,5420,5420,5420,0
20230926,184700,13949309520,5420,5420,5420,5420,0
20230926,184600,13949309520,5420,5420,5420,5420,0
20230926,184500,13949309520,5420,5420,5420,5420,0
20230926,184400,13949309520,5420,5420,5420,5420,0
20230926,184300,13949309520,5420,5420,5420,5420,0
20230926,184200,13949309520,5420,5420,5420,5420,0
20230926,184100,13949309520,5420,5420,5420,5420,0
20230926,184000,13949309520,5420,5420,5420,5420,0
20230926,183900,13949309520,5420,5420,5420,5420,0
20230926,183800,13949309520,5420,5420,5420,5420,0
20230926,183700,13949309520,5420,5420,5420,5420,0
20230926,183600,13949309520,5420,5420,5420,5420,0
20230926,183500,13949309520,5420,5420,5420,5420,0
20230926,183400,13949309520,5420,5420,5420,5420,0
20230926,183300,13949309520,5420,5420,5420,5420,0
20230926,183200,13949309520,5420,5420,5420,5420,19907
20230926,183100,13949309520,5420,5420,5420,5420,0
20230926,183000,13949309520,5420,5420,5420,5420,0
20230926,182900,13949309520,5420,5420,5420,5420,0
20230926,182800,13949309520,5420,5420,5420,5420,0
20230926,182700,13949309520,5420,5420,5420,5420,0
20230926,182600,13949309520,5420,5420,5420,5420,0
20230926,182500,13949309520,5420,5420,5420,5420,0
20230926,182400,13949309520,5420,5420,5420,5420,0
20230926,182300,13949309520,5420,5420,5420,5420,0
20230926,182200,13949309520,5420,5420,5420,5420,0
20230926,182100,13949309520,5420,5420,5420,5420,0
20230926,182000,13949309520,5420,5420,5420,5420,0
20230926,181900,13949309520,5420,5420,5420,5420,0
20230926,181800,13949309520,5420,5420,5420,5420,0
20230926,181700,13949309520,5420,5420,5420,5420,0
20230926,181600,13949309520,5420,5420,5420,5420,0
20230926,181500,13949309520,5420,5420,5420,5420,0
20230926,181400,13949309520,5420,5420,5420,5420,0
20230926,181300,13949309520,5420,5420,5420,5420,0
20230926,181200,13949309520,5420,5420,5420,5420,0
20230926,181100,13949309520,5420,5420,5420,5420,0
20230926,181000,13949309520,5420,5420,5420,5420,0
20230926,180900,13949309520,5420,5420,5420,5420,0
20230926,180800,13949309520,5420,5420,5420,5420,0
20230926,180700,13949309520,5420,5420,5420,5420,0
20230926,180600,13949309520,5420,5420,5420,5420,0
20230926,180500,13949309520,5420,5420,5420,5420,0
20230926,180400,13949309520,5420,5420,5420,5420,0
20230926,180300,13949309520,5420,5420,5420,5420,0
20230926,180200,13949309520,5420,5420,5420,5420,19907
20230926,180100,13949309520,5420,5420,5420,5420,0
20230926,180000,13949309520,5420,5420,5420,5420,0
20230926,175900,13949309520,5420,5420,5420,5420,0
20230926,175800,13949309520,5420,5420,5420,5420,0
20230926,175700,13949309520,5420,5420,5420,5420,0
20230926,175600,13949309520,5420,5420,5420,5420,0
20230926,175500,13949309520,5420,5420,5420,5420,0
20230926,175400,13949309520,5420,5420,5420,5420,0
20230926,175300,13949309520,5420,5420,5420,5420,0
20230926,175200,13949309520,5420,5420,5420,5420,0
20230926,175100,13949309520,5420,5420,5420,5420,0
20230926,175000,13949309520,5420,5420,5420,5420,0
20230926,174900,13949309520,5420,5420,5420,5420,0
20230926,174800,13949309520,5420,5420,5420,5420,0
20230926,174700,13949309520,5420,5420,5420,5420,0
20230926,174600,13949309520,5420,5420,5420,5420,0
20230926,174500,13949309520,5420,5420,5420,5420,0
20230926,174400,13949309520,5420,5420,5420,5420,0
20230926,174300,13949309520,5420,5420,5420,5420,0
20230926,174200,13949309520,5420,5420,5420,5420,0
20230926,174100,13949309520,5420,5420,5420,5420,0
20230926,174000,13949309520,5420,5420,5420,5420,0
20230926,173900,13949309520,5420,5420,5420,5420,0
20230926,173800,13949309520,5420,5420,5420,5420,0
20230926,173700,13949309520,5420,5420,5420,5420,0
20230926,173600,13949309520,5420,5420,5420,5420,0
20230926,173500,13949309520,5420,5420,5420,5420,0
20230926,173400,13949309520,5420,5420,5420,5420,0
20230926,173300,13949309520,5420,5420,5420,5420,0
20230926,173200,13949309520,5420,5420,5420,5420,19907
20230926,173100,13949309520,5420,5420,5420,5420,0
20230926,173000,13949309520,5420,5420,5420,5420,0
20230926,172900,13949309520,5420,5420,5420,5420,0
20230926,172800,13949309520,5420,5420,5420,5420,0
20230926,172700,13949309520,5420,5420,5420,5420,0
20230926,172600,13949309520,5420,5420,5420,5420,0
20230926,172500,13949309520,5420,5420,5420,5420,0
20230926,172400,13949309520,5420,5420,5420,5420,0
20230926,172300,13949309520,5420,5420,5420,5420,0
20230926,172200,13949309520,5420,5420,5420,5420,0
20230926,172100,13949309520,5420,5420,5420,5420,0
20230926,172000,13949309520,5420,5420,5420,5420,0
20230926,171900,13949309520,5420,5420,5420,5420,0
20230926,171800,13949309520,5420,5420,5420,5420,0
20230926,171700,13949309520,5420,5420,5420,5420,0
20230926,171600,13949309520,5420,5420,5420,5420,0
20230926,171500,13949309520,5420,5420,5420,5420,0
20230926,171400,13949309520,5420,5420,5420,5420,0
20230926,171300,13949309520,5420,5420,5420,5420,0
20230926,171200,13949309520,5420,5420,5420,5420,0
20230926,171100,13949309520,5420,5420,5420,5420,0
20230926,171000,13949309520,5420,5420,5420,5420,0
20230926,170900,13949309520,5420,5420,5420,5420,0
20230926,170800,13949309520,5420,5420,5420,5420,0
20230926,170700,13949309520,5420,5420,5420,5420,0
20230926,170600,13949309520,5420,5420,5420,5420,0
20230926,170500,13949309520,5420,5420,5420,5420,0
20230926,170400,13949309520,5420,5420,5420,5420,0
20230926,170300,13949309520,5420,5420,5420,5420,0
20230926,170200,13949309520,5420,5420,5420,5420,19907
20230926,170100,13949309520,5420,5420,5420,5420,0
20230926,170000,13949309520,5420,5420,5420,5420,0
20230926,165900,13949309520,5420,5420,5420,5420,0
20230926,165800,13949309520,5420,5420,5420,5420,0
20230926,165700,13949309520,5420,5420,5420,5420,0
20230926,165600,13949309520,5420,5420,5420,5420,0
20230926,165500,13949309520,5420,5420,5420,5420,0
20230926,165400,13949309520,5420,5420,5420,5420,0
20230926,165300,13949309520,5420,5420,5420,5420,0
20230926,165200,13949309520,5420,5420,5420,5420,0
20230926,165100,13949309520,5420,5420,5420,5420,0
20230926,165000,13949309520,5420,5420,5420,5420,0
20230926,164900,13949309520,5420,5420,5420,5420,0
20230926,164800,13949309520,5420,5420,5420,5420,0
20230926,164700,13949309520,5420,5420,5420,5420,0
20230926,164600,13949309520,5420,5420,5420,5420,0
20230926,164500,13949309520,5420,5420,5420,5420,0
20230926,164400,13949309520,5420,5420,5420,5420,0
20230926,164300,13949309520,5420,5420,5420,5420,0
20230926,164200,13949309520,5420,5420,5420,5420,0
20230926,164100,13949309520,5420,5420,5420,5420,0
20230926,164000,13949309520,5420,5420,5420,5420,0
20230926,163900,13949309520,5420,5420,5420,5420,0
20230926,163800,13949309520,5420,5420,5420,5420,0
20230926,163700,13949309520,5420,5420,5420,5420,0
20230926,163600,13949309520,5420,5420,5420,5420,0
20230926,163500,13949309520,5420,5420,5420,5420,0
20230926,163400,13949309520,5420,5420,5420,5420,0
20230926,163300,13949309520,5420,5420,5420,5420,0
20230926,163200,13949309520,5420,5420,5420,5420,19907
20230926,163100,13949309520,5420,5420,5420,5420,0
20230926,163000,13949309520,5420,5420,5420,5420,0
20230926,162900,13949309520,5420,5420,5420,5420,0
20230926,162800,13949309520,5420,5420,5420,5420,0
20230926,162700,13949309520,5420,5420,5420,5420,0
20230926,162600,13949309520,5420,5420,5420,5420,0
20230926,162500,13949309520,5420,5420,5420,5420,0
20230926,162400,13949309520,5420,5420,5420,5420,0
20230926,162300,13949309520,5420,5420,5420,5420,0
20230926,162200,13949309520,5420,5420,5420,5420,0
20230926,162100,13949309520,5420,5420,5420,5420,0
20230926,162000,13949309520,5420,5420,5420,5420,0
20230926,161900,13949309520,5420,5420,5420,5420,0
20230926,161800,13949309520,5420,5420,5420,5420,0
20230926,161700,13949309520,5420,5420,5420,5420,0
20230926,161600,13949309520,5420,5420,5420,5420,0
20230926,161500,13949309520,5420,5420,5420,5420,0
20230926,161400,13949309520,5420,5420,5420,5420,0
20230926,161300,13949309520,5420,5420,5420,5420,0
20230926,161200,13949309520,5420,5420,5420,5420,0
20230926,161100,13949309520,5420,5420,5420,5420,0
20230926,161000,13949309520,5420,5420,5420,5420,0
20230926,160900,13949309520,5420,5420,5420,5420,0
20230926,160800,13949309520,5420,5420,5420,5420,0
20230926,160700,13949309520,5420,5420,5420,5420,0
20230926,160600,13949309520,5420,5420,5420,5420,0
20230926,160500,13949309520,5420,5420,5420,5420,0
20230926,160400,13949309520,5420,5420,5420,5420,0
20230926,160300,13949309520,5420,5420,5420,5420,0
20230926,160200,13949309520,5420,5420,5420,5420,19907
20230926,160100,13949309520,5420,5420,5420,5420,0
20230926,160000,13949309520,5420,5420,5420,5420,0
20230926,155900,13949309520,5420,5420,5420,5420,0
20230926,155800,13949309520,5420,5420,5420,5420,0
20230926,155700,13949309520,5420,5420,5420,5420,0
20230926,155600,13949309520,5420,5420,5420,5420,0
20230926,155500,13949309520,5420,5420,5420,5420,0
20230926,155400,13949309520,5420,5420,5420,5420,0
20230926,155300,13949309520,5420,5420,5420,5420,0
20230926,155200,13949309520,5420,5420,5420,5420,0
20230926,155100,13949309520,5420,5420,5420,5420,0
20230926,155000,13949309520,5420,5420,5420,5420,0
20230926,154900,13949309520,5420,5420,5420,5420,0
20230926,154800,13949309520,5420,5420,5420,5420,0
20230926,154700,13949309520,5420,5420,5420,5420,0
20230926,154600,13949309520,5420,5420,5420,5420,0
20230926,154500,13949309520,5420,5420,5420,5420,0
20230926,154400,13949309520,5420,5420,5420,5420,0
20230926,154300,13949309520,5420,5420,5420,5420,0
20230926,154200,13949309520,5420,5420,5420,5420,0
20230926,154100,13949309520,5420,5420,5420,5420,0
20230926,154000,13949309520,5420,5420,5420,5420,0
20230926,153900,13949309520,5420,5420,5420,5420,0
20230926,153800,13949309520,5420,5420,5420,5420,0
20230926,153700,13949309520,5420,5420,5420,5420,0
20230926,153600,13949309520,5420,5420,5420,5420,0
20230926,153500,13949309520,5420,5420,5420,5420,0
20230926,153400,13949309520,5420,5420,5420,5420,0
20230926,153300,13949309520,5420,5420,5420,5420,0
20230926,153200,13949309520,5420,5420,5420,5420,19907
20230926,153100,13949309520,5420,5420,5420,5420,0
20230926,153000,13949309520,5420,5420,5420,5420,19907
20230926,152900,13841413580,5440,5440,5440,5440,0
20230926,152800,13841413580,5440,5440,5440,5440,0
20230926,152700,13841413580,5440,5440,5440,5440,0
20230926,152600,13841413580,5440,5440,5440,5440,0
20230926,152500,13841413580,5440,5440,5440,5440,0
20230926,152400,13841413580,5440,5440,5440,5440,0
20230926,152300,13841413580,5440,5440,5440,5440,0
20230926,152200,13841413580,5440,5440,5440,5440,0
20230926,152100,13841413580,5440,5440,5440,5440,0
20230926,152000,13841413580,5440,5440,5440,5440,0
20230926,151900,13841413580,5440,5460,5470,5440,2589
20230926,151800,13827319060,5450,5490,5490,5450,1797
20230926,151700,13817509220,5490,5460,5490,5450,7899
20230926,151600,13774450460,5460,5470,5470,5460,1129
20230926,151500,13768280790,5470,5480,5490,5470,1051
20230926,151400,13762523470,5480,5480,5500,5470,1720
20230926,151300,13753087300,5470,5470,5470,5460,602
20230926,151200,13749794370,5470,5450,5470,5440,2973
20230926,151100,13733600870,5450,5440,5450,5440,1228
20230926,151000,13726909670,5440,5430,5460,5430,5356
20230926,150900,13697728590,5430,5460,5460,5430,5233
20230926,150800,13669256630,5460,5470,5470,5440,2150
20230926,150700,13657536910,5470,5460,5470,5440,2449
20230926,150600,13644184920,5460,5470,5490,5460,2136
20230926,150500,13632509700,5470,5500,5500,5460,8090
20230926,150400,13588228670,5500,5500,5500,5490,563
20230926,150300,13585137760,5500,5500,5500,5470,2086
20230926,150200,13573696890,5500,5500,5510,5500,202
20230926,150100,13572584870,5510,5520,5520,5500,3240
20230926,150000,13554729170,5520,5490,5520,5490,1203
20230926,145900,13548107130,5490,5490,5490,5490,291
20230926,145800,13546509540,5490,5490,5490,5480,391
20230926,145700,13544364530,5490,5490,5490,5490,141
20230926,145600,13543590440,5490,5460,5490,5460,4414
20230926,145500,13519433350,5460,5480,5480,5460,2134
20230926,145400,13507759870,5470,5480,5480,5470,3305
20230926,145300,13489672120,5480,5480,5480,5470,1666
20230926,145200,13480545020,5470,5490,5490,5460,2778
20230926,145100,13465349650,5470,5500,5500,5470,2142
20230926,145000,13453616710,5500,5470,5500,5460,2976
20230926,144900,13437331510,5470,5500,5510,5470,10264
20230926,144800,13381011190,5500,5510,5520,5480,9990
20230926,144700,13326065350,5510,5560,5560,5510,2140
20230926,144600,13314268420,5560,5530,5560,5510,4400
20230926,144500,13289937170,5530,5540,5550,5530,2060
20230926,144400,13278538280,5540,5570,5570,5530,5161
20230926,144300,13249912560,5570,5580,5580,5570,4480
20230926,144200,13224936830,5580,5620,5620,5570,3003
20230926,144100,13208185590,5580,5630,5640,5580,3727
20230926,144000,13187233030,5630,5650,5660,5600,5393
20230926,143900,13156940770,5650,5590,5650,5580,3858
20230926,143800,13135255750,5600,5610,5620,5590,2997
20230926,143700,13118465370,5590,5630,5630,5590,1877
20230926,143600,13107922670,5630,5630,5640,5550,6231
20230926,143500,13072885640,5630,5550,5630,5550,7321
20230926,143400,13031853110,5550,5550,5570,5530,2097
20230926,143300,13020199750,5530,5630,5630,5520,17227
20230926,143200,12924480950,5620,5640,5640,5620,4177
20230926,143100,12900959530,5650,5640,5650,5630,779
20230926,143000,12896560730,5640,5660,5660,5640,1032
20230926,142900,12890729780,5650,5650,5650,5640,673
20230926,142800,12886927860,5650,5640,5650,5640,1645
20230926,142700,12877649990,5640,5630,5650,5630,997
20230926,142600,12872030210,5630,5670,5670,5630,966
20230926,142500,12866580730,5670,5670,5670,5640,1074
20230926,142400,12860502340,5670,5630,5670,5630,2206
20230926,142300,12848036410,5630,5630,5670,5630,1729
20230926,142200,12838293930,5630,5670,5680,5630,2897
20230926,142100,12821888110,5670,5640,5670,5640,5052
20230926,142000,12793298010,5640,5610,5640,5590,5672
20230926,141900,12761476560,5610,5630,5630,5610,2323
20230926,141800,12748436320,5620,5600,5630,5590,2593
20230926,141700,12733892830,5600,5650,5650,5600,7535
20230926,141600,12691519930,5650,5660,5700,5650,5122
20230926,141500,12662435560,5660,5640,5660,5620,2889
20230926,141400,12646153270,5640,5660,5660,5630,8770
20230926,141300,12596636710,5660,5680,5690,5660,4289
20230926,141200,12572304200,5680,5700,5710,5680,1023
20230926,141100,12566480360,5700,5690,5710,5660,6053
20230926,141000,12532136380,5690,5660,5690,5660,2893
20230926,140900,12515742200,5660,5670,5670,5660,1503
20230926,140800,12507231710,5670,5710,5720,5650,5105
20230926,140700,12478245310,5710,5670,5730,5650,10558
20230926,140600,12418148040,5670,5680,5680,5640,2338
20230926,140500,12404931590,5680,5650,5690,5630,6548
20230926,140400,12367985470,5650,5660,5700,5630,8303
20230926,140300,12321038050,5640,5710,5720,5630,16964
20230926,140200,12224760670,5720,5730,5760,5710,10707
20230926,140100,12163462830,5730,5710,5770,5710,12553
20230926,140000,12091509790,5710,5730,5740,5700,9411
20230926,135900,12037745640,5740,5690,5740,5680,15432
20230926,135800,11949466620,5690,5700,5730,5620,26751
20230926,135700,11797393780,5710,5730,5800,5670,52537
20230926,135600,11495295120,5730,5670,5730,5640,25947
20230926,135500,11347533230,5720,5600,5720,5600,13670
20230926,135400,11269954490,5610,5620,5630,5560,8352
20230926,135300,11223369520,5630,5610,5650,5610,8100
20230926,135200,11177733900,5610,5620,5640,5590,7308
20230926,135100,11136679500,5620,5610,5630,5580,10958
20230926,135000,11075209620,5600,5610,5670,5590,21232
20230926,134900,10955780710,5610,5600,5640,5580,13196
20230926,134800,10881774000,5600,5540,5600,5540,5678
20230926,134700,10850075560,5540,5550,5560,5540,1878
20230926,134600,10839659220,5560,5570,5570,5550,1188
20230926,134500,10833052240,5570,5580,5610,5560,9283
20230926,134400,10781210720,5580,5550,5580,5540,6060
20230926,134300,10747511700,5550,5510,5550,5510,4121
20230926,134200,10724700100,5510,5500,5520,5500,865
20230926,134100,10719928090,5500,5510,5520,5490,2863
20230926,134000,10704187060,5500,5510,5520,5500,3729
20230926,133900,10683665620,5510,5510,5520,5500,1300
20230926,133800,10676503290,5510,5530,5530,5500,1044
20230926,133700,10670752280,5500,5540,5540,5500,7857
20230926,133600,10627402260,5540,5550,5550,5530,2290
20230926,133500,10614721260,5550,5540,5560,5540,2472
20230926,133400,10601000270,5560,5540,5560,5530,4582
20230926,133300,10575569730,5540,5530,5550,5530,1249
20230926,133200,10568660240,5520,5530,5540,5520,1370
20230926,133100,10561095610,5540,5510,5550,5510,5401
20230926,133000,10531138450,5500,5510,5510,5490,902
20230926,132900,10526179400,5510,5530,5530,5500,2543
20230926,132800,10512162780,5510,5510,5540,5480,7313
20230926,132700,10471792430,5500,5490,5510,5480,5888
20230926,132600,10439463080,5500,5470,5500,5470,2991
20230926,132500,10423070170,5470,5480,5480,5470,1522
20230926,132400,10414743610,5470,5470,5500,5460,16566
20230926,132300,10323954040,5450,5520,5520,5430,26311
20230926,132200,10179881720,5520,5550,5560,5520,4097
20230926,132100,10157235490,5560,5530,5570,5530,3843
20230926,132000,10135906820,5530,5550,5570,5530,10342
20230926,131900,10078604880,5550,5580,5590,5550,4084
20230926,131800,10055860190,5570,5570,5580,5550,5504
20230926,131700,10025263960,5570,5620,5620,5570,5013
20230926,131600,9997212560,5610,5640,5640,5610,4377
20230926,131500,9972576370,5640,5630,5640,5600,3095
20230926,131400,9955168150,5650,5550,5660,5550,5999
20230926,131300,9921656850,5550,5600,5600,5550,8060
20230926,131200,9876754700,5600,5570,5600,5570,4861
20230926,131100,9849657820,5570,5660,5660,5560,17310
20230926,131000,9752769960,5640,5590,5660,5580,11559
20230926,130900,9687904590,5590,5590,5600,5550,29241
20230926,130800,9524918880,5600,5630,5650,5580,31274
20230926,130700,9349696340,5630,5670,5670,5610,17188
20230926,130600,9252836530,5610,5770,5790,5610,47758
20230926,130500,8982238820,5790,5780,5800,5720,11448
20230926,130400,8916276550,5780,5840,5840,5760,20384
20230926,130300,8797962390,5830,5690,5860,5680,51039
20230926,130200,8502709310,5690,5720,5730,5640,42408
20230926,130100,8262021960,5720,5770,5770,5710,22268
20230926,130000,8134445730,5770,5870,5870,5770,18664
20230926,125900,8026064430,5860,5790,5870,5790,43334
20230926,125800,7772578650,5790,5760,5850,5760,38735
20230926,125700,7547705240,5760,5720,5830,5710,49593
20230926,125600,7261270190,5730,5850,5850,5710,69199
20230926,125500,6861850810,5850,5980,5990,5790,82526
20230926,125400,6377387740,5980,5920,6050,5920,106506
20230926,125300,5737933730,5930,5970,6100,5880,232746
20230926,125200,4337461840,5960,5820,5960,5800,167354
20230926,125100,3349537330,5820,5620,5900,5590,152854
20230926,125000,2464904560,5620,5510,5630,5500,33723
20230926,124900,2276646480,5510,5500,5530,5470,5053
20230926,124800,2248879620,5490,5470,5490,5470,6694
20230926,124700,2212202450,5470,5430,5480,5420,3948
20230926,124600,2190629370,5420,5420,5430,5410,2453
20230926,124500,2177332850,5450,5420,5470,5420,1780
20230926,124400,2167648440,5430,5430,5440,5420,773
20230926,124300,2163446520,5440,5400,5440,5380,2314
20230926,124200,2150928490,5400,5400,5400,5400,419
20230926,124100,2148665890,5400,5400,5400,5380,1084
20230926,124000,2142817710,5400,5400,5410,5400,910
20230926,123900,2137900290,5390,5390,5390,5380,637
20230926,123800,2134469370,5360,5380,5390,5360,534
20230926,123700,2131602050,5380,5380,5380,5380,43
20230926,123600,2131370710,5380,5350,5380,5350,162
20230926,123500,2130500950,5350,5380,5380,5350,209
20230926,123400,2129378690,5380,5380,5380,5350,301
20230926,123300,2127762310,5380,5380,5380,5380,20
20230926,123200,2127654710,5380,5380,5380,5380,50
20230926,123100,2127385710,5380,5380,5380,5380,0
20230926,123000,2127385710,5380,5370,5380,5350,812
20230926,122900,2123036120,5380,5380,5380,5380,1
20230926,122800,2123030740,5360,5360,5360,5360,0
20230926,122700,2123030740,5360,5360,5360,5360,58
20230926,122600,2122719860,5360,5360,5360,5360,8
20230926,122500,2122676980,5360,5370,5370,5360,228
20230926,122400,2121453640,5370,5370,5380,5370,151
20230926,122300,2120642760,5380,5380,5390,5370,158
20230926,122200,2119792740,5390,5390,5390,5370,436
20230926,122100,2117447790,5380,5380,5380,5380,141
20230926,122000,2116689210,5380,5390,5390,5370,727
20230926,121900,2112779010,5390,5370,5390,5370,114
20230926,121800,2112166750,5370,5370,5370,5370,525
20230926,121700,2109347500,5370,5370,5390,5350,1158
20230926,121600,2103133090,5380,5370,5380,5370,567
20230926,121500,2100087830,5370,5360,5390,5360,1069
20230926,121400,2094347030,5360,5310,5360,5310,1710
20230926,121300,2085215920,5320,5320,5320,5320,295
20230926,121200,2083646520,5320,5320,5320,5320,6
20230926,121100,2083614600,5320,5300,5320,5300,73
20230926,121000,2083227680,5300,5300,5300,5300,7
20230926,120900,2083190580,5320,5320,5320,5320,0
20230926,120800,2083190580,5320,5300,5320,5300,372
20230926,120700,2081218960,5300,5300,5300,5300,901
20230926,120600,2076443660,5290,5300,5320,5290,985
20230926,120500,2071228540,5330,5330,5330,5330,20
20230926,120400,2071121940,5330,5330,5330,5330,1
20230926,120300,2071116610,5330,5330,5330,5330,1
20230926,120200,2071111280,5300,5310,5310,5300,100
20230926,120100,2070581200,5300,5320,5320,5300,425
20230926,120000,2068327180,5320,5320,5320,5320,75
20230926,115900,2067928180,5320,5320,5320,5320,2
20230926,115800,2067917540,5320,5310,5320,5310,3
20230926,115700,2067901600,5320,5330,5330,5320,252
20230926,115600,2066559420,5330,5330,5330,5330,0
20230926,115500,2066559420,5330,5320,5330,5320,75
20230926,115400,2066159810,5330,5340,5340,5330,515
20230926,115300,2063412830,5340,5350,5350,5340,741
20230926,115200,2059455880,5340,5350,5350,5340,818
20230926,115100,2055084560,5340,5350,5350,5340,192
20230926,115000,2054059220,5330,5330,5330,5330,154
20230926,114900,2053238400,5340,5360,5360,5330,508
20230926,114800,2050524750,5370,5400,5400,5320,1318
20230926,114700,2043445580,5400,5340,5400,5340,2180
20230926,114600,2031721920,5340,5330,5340,5320,300
20230926,114500,2030123480,5330,5330,5330,5330,0
20230926,114400,2030123480,5330,5330,5330,5330,0
20230926,114300,2030123480,5330,5330,5330,5330,0
20230926,114200,2030123480,5330,5330,5330,5330,1
20230926,114100,2030118150,5320,5320,5320,5320,20
20230926,114000,2030011750,5320,5320,5320,5320,5
20230926,113900,2029985150,5320,5320,5320,5320,1073
20230926,113800,2024276790,5320,5320,5320,5320,0
20230926,113700,2024276790,5320,5320,5330,5320,666
20230926,113600,2020733630,5320,5320,5320,5300,125
20230926,113500,2020069840,5320,5350,5360,5320,822
20230926,113400,2015672550,5350,5290,5350,5290,160
20230926,113300,2014822820,5290,5310,5310,5290,296
20230926,113200,2013252970,5310,5300,5310,5290,130
20230926,113100,2012563740,5300,5300,5300,5290,162
20230926,113000,2011705240,5300,5300,5300,5290,65
20230926,112900,2011361080,5290,5300,5300,5290,98
20230926,112800,2010842090,5310,5320,5320,5310,128
20230926,112700,2010162040,5320,5310,5320,5310,19
20230926,112600,2010061130,5310,5300,5310,5300,181
20230926,112500,2009100850,5290,5270,5300,5270,908
20230926,112400,2004300330,5270,5300,5300,5260,4916
20230926,112300,1978336020,5300,5320,5320,5300,1854
20230926,112200,1968501350,5310,5320,5340,5310,450
20230926,112100,1966108930,5320,5320,5320,5320,1121
20230926,112000,1960145210,5320,5330,5330,5320,261
20230926,111900,1958756660,5320,5330,5330,5320,236
20230926,111800,1957501130,5330,5330,5330,5330,25
20230926,111700,1957367880,5330,5340,5340,5330,503
20230926,111600,1954686490,5340,5340,5340,5340,1
20230926,111500,1954681150,5340,5340,5350,5340,43
20230926,111400,1954451520,5340,5330,5340,5330,73
20230926,111300,1954062230,5330,5340,5340,5330,1080
20230926,111200,1948302530,5330,5330,5330,5330,636
20230926,111100,1944912650,5330,5330,5330,5320,241
20230926,111000,1943630360,5330,5320,5330,5320,281
20230926,110900,1942132770,5320,5320,5330,5320,989
20230926,110800,1936867240,5320,5330,5340,5320,486
20230926,110700,1934278430,5330,5340,5350,5330,160
20230926,110600,1933425370,5340,5350,5350,5340,136
20230926,110500,1932699020,5350,5340,5350,5340,96
20230926,110400,1932186130,5340,5330,5350,5330,572
20230926,110300,1929136470,5330,5330,5350,5330,607
20230926,110200,1925895650,5330,5330,5340,5330,461
20230926,110100,1923437820,5330,5340,5340,5330,424
20230926,110000,1921176660,5330,5360,5370,5330,1638
20230926,105900,1912436880,5350,5350,5350,5330,1975
20230926,105800,1901886030,5370,5350,5370,5350,84
20230926,105700,1901435780,5340,5340,5340,5340,754
20230926,105600,1897409420,5340,5340,5340,5340,312
20230926,105500,1895743340,5330,5340,5340,5330,303
20230926,105400,1894127650,5350,5340,5350,5330,325
20230926,105300,1892392350,5340,5340,5350,5340,3084
20230926,105200,1875914650,5350,5370,5370,5350,287
20230926,105100,1874378180,5350,5360,5370,5350,774
20230926,105000,1870236810,5370,5360,5370,5340,893
20230926,104900,1865458280,5350,5360,5380,5340,701
20230926,104800,1861710660,5360,5350,5380,5350,1491
20230926,104700,1853722130,5350,5390,5390,5350,5309
20230926,104600,1825262250,5380,5400,5400,5380,976
20230926,104500,1819999730,5410,5410,5420,5410,83
20230926,104400,1819550500,5420,5390,5430,5390,227
20230926,104300,1818324680,5390,5400,5420,5390,572
20230926,104200,1815237960,5420,5420,5430,5410,322
20230926,104100,1813492630,5390,5390,5450,5390,1013
20230926,104000,1808012280,5390,5410,5440,5390,1107
20230926,103900,1802043970,5440,5450,5450,5390,1893
20230926,103800,1791813020,5420,5440,5450,5420,469
20230926,103700,1789263060,5440,5430,5450,5420,584
20230926,103600,1786089250,5430,5410,5450,5410,349
20230926,103500,1784195220,5410,5400,5420,5370,6219
20230926,103400,1750717900,5390,5420,5470,5390,5311
20230926,103300,1721995580,5410,5450,5480,5390,8388
20230926,103200,1676529620,5450,5490,5490,5450,1794
20230926,103100,1666744300,5460,5480,5500,5450,1714
20230926,103000,1657366040,5480,5480,5520,5480,5851
20230926,102900,1625220870,5480,5430,5500,5420,4946
20230926,102800,1598263080,5420,5490,5510,5420,10893
20230926,102700,1538819750,5500,5470,5530,5430,11252
20230926,102600,1477153000,5480,5560,5560,5450,5433
20230926,102500,1447323270,5560,5600,5600,5480,15403
20230926,102400,1362123040,5600,5610,5620,5550,19503
20230926,102300,1253214770,5610,5630,5650,5560,24616
20230926,102200,1114999920,5630,5680,5690,5600,34709
20230926,102100,918363530,5660,5660,5660,5660,0
20230926,102000,918363530,5660,5560,5660,5560,34774
20230926,101900,722640890,5590,5550,5630,5550,23413
20230926,101800,591484120,5550,5590,5590,5530,4380
20230926,101700,567140530,5600,5490,5600,5490,15438
20230926,101600,481372370,5490,5520,5530,5490,7419
20230926,101500,440479380,5520,5480,5580,5480,14440
20230926,101400,360487670,5470,5450,5480,5450,3832
20230926,101300,339565680,5450,5430,5450,5420,1304
20230926,101200,332475460,5430,5430,5430,5420,401
20230926,101100,330300040,5420,5430,5430,5420,631
20230926,101000,326878020,5430,5420,5430,5420,573
20230926,100900,323772160,5420,5430,5440,5420,1114
20230926,100800,317731300,5430,5420,5430,5420,595
20230926,100700,314506200,5440,5440,5440,5420,1341
20230926,100600,307228690,5440,5430,5440,5420,1693
20230926,100500,298038090,5440,5440,5450,5430,2393
20230926,100400,285016060,5440,5390,5440,5390,3620
20230926,100300,265390160,5400,5400,5410,5390,913
20230926,100200,260464170,5400,5370,5400,5360,1025
20230926,100100,254942650,5370,5390,5400,5370,882
20230926,100000,250191210,5400,5390,5400,5360,3993
20230926,095900,228681050,5390,5390,5400,5390,1134
20230926,095800,222565570,5390,5340,5390,5340,1150
20230926,095700,216388410,5360,5330,5360,5320,902
20230926,095600,211581170,5330,5340,5340,5320,453
20230926,095500,209167920,5330,5350,5350,5330,1955
20230926,095400,198728490,5350,5370,5370,5350,934
20230926,095300,193727700,5370,5360,5370,5350,899
20230926,095200,188903360,5350,5340,5350,5340,915
20230926,095100,184008360,5330,5350,5350,5330,168
20230926,095000,183110460,5350,5330,5350,5330,169
20230926,094900,182208790,5330,5310,5330,5310,208
20230926,094800,181102150,5300,5320,5330,5300,872
20230926,094700,176475090,5330,5310,5330,5310,322
20230926,094600,174765130,5330,5330,5350,5330,1088
20230926,094500,168959780,5340,5330,5340,5330,1005
20230926,094400,163600820,5330,5330,5340,5320,461
20230926,094300,161148240,5350,5340,5350,5330,3837
20230926,094200,140622960,5330,5330,5330,5330,767
20230926,094100,136534850,5330,5330,5330,5330,149
20230926,094000,135740680,5320,5300,5320,5300,1099
20230926,093900,129900340,5300,5300,5300,5300,1
20230926,093800,129895040,5290,5290,5290,5290,0
20230926,093700,129895040,5290,5290,5290,5290,150
20230926,093600,129101540,5290,5300,5310,5290,169
20230926,093500,128204180,5280,5280,5280,5280,45
20230926,093400,127966580,5280,5300,5300,5280,418
20230926,093300,125757540,5300,5280,5300,5280,967
20230926,093200,120650450,5290,5300,5300,5290,110
20230926,093100,120067550,5300,5300,5310,5300,232
20230926,093000,118837940,5290,5280,5290,5280,151
20230926,092900,118040650,5280,5280,5280,5280,368
20230926,092800,116097610,5280,5280,5280,5280,83
20230926,092700,115659370,5280,5270,5280,5260,377
20230926,092600,113673720,5280,5280,5280,5280,75
20230926,092500,113277720,5280,5300,5300,5280,838
20230926,092400,108847940,5300,5300,5300,5300,700
20230926,092300,105137940,5310,5300,5320,5300,1356
20230926,092200,97927570,5320,5310,5320,5300,225
20230926,092100,96732880,5310,5330,5330,5310,372
20230926,092000,94757360,5330,5350,5350,5330,467
20230926,091900,92261840,5350,5350,5360,5340,1729
20230926,091800,82998860,5350,5340,5360,5310,1753
20230926,091700,73629590,5350,5350,5350,5350,383
20230926,091600,71580540,5350,5300,5360,5300,1932
20230926,091500,61275400,5300,5310,5310,5260,615
20230926,091400,58009870,5310,5310,5310,5310,207
20230926,091300,56910700,5260,5290,5310,5260,1333
20230926,091200,49872770,5290,5260,5300,5260,3192
20230926,091100,33038000,5280,5280,5280,5270,447
20230926,091000,30677870,5260,5260,5260,5260,1
20230926,090900,30672610,5250,5280,5280,5250,701
20230926,090800,26992330,5250,5230,5260,5230,343
20230926,090700,25192470,5230,5230,5230,5230,291
20230926,090600,23670540,5230,5220,5230,5180,564
20230926,090500,20735750,5220,5220,5220,5220,0
20230926,090400,20735750,5220,5220,5230,5220,58
20230926,090300,20432930,5210,5210,5210,5210,50
20230926,090200,20172430,5210,5210,5210,5210,2
20230926,090100,20162010,5230,5200,5230,5200,17
20230926,090000,20073280,5190,5150,5190,5150,3835