KissMeData/034220/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190500,12398055310,13130,13130,13130,13130,49492
20230911,190400,12398055310,13130,13130,13130,13130,0
20230911,190300,12398055310,13130,13130,13130,13130,0
20230911,190200,12398055310,13130,13130,13130,13130,0
20230911,190100,12398055310,13130,13130,13130,13130,0
20230911,190000,12398055310,13130,13130,13130,13130,0
20230911,185900,12398055310,13130,13130,13130,13130,0
20230911,185800,12398055310,13130,13130,13130,13130,0
20230911,185700,12398055310,13130,13130,13130,13130,0
20230911,185600,12398055310,13130,13130,13130,13130,0
20230911,185500,12398055310,13130,13130,13130,13130,0
20230911,185400,12398055310,13130,13130,13130,13130,0
20230911,185300,12398055310,13130,13130,13130,13130,0
20230911,185200,12398055310,13130,13130,13130,13130,0
20230911,185100,12398055310,13130,13130,13130,13130,0
20230911,185000,12398055310,13130,13130,13130,13130,0
20230911,184900,12398055310,13130,13130,13130,13130,0
20230911,184800,12398055310,13130,13130,13130,13130,0
20230911,184700,12398055310,13130,13130,13130,13130,0
20230911,184600,12398055310,13130,13130,13130,13130,0
20230911,184500,12398055310,13130,13130,13130,13130,0
20230911,184400,12398055310,13130,13130,13130,13130,0
20230911,184300,12398055310,13130,13130,13130,13130,0
20230911,184200,12398055310,13130,13130,13130,13130,0
20230911,184100,12398055310,13130,13130,13130,13130,0
20230911,184000,12398055310,13130,13130,13130,13130,0
20230911,183900,12398055310,13130,13130,13130,13130,0
20230911,183800,12398055310,13130,13130,13130,13130,0
20230911,183700,12398055310,13130,13130,13130,13130,0
20230911,183600,12398055310,13130,13130,13130,13130,0
20230911,183500,12398055310,13130,13130,13130,13130,49492
20230911,183400,12398055310,13130,13130,13130,13130,0
20230911,183300,12398055310,13130,13130,13130,13130,0
20230911,183200,12398055310,13130,13130,13130,13130,0
20230911,183100,12398055310,13130,13130,13130,13130,0
20230911,183000,12398055310,13130,13130,13130,13130,0
20230911,182900,12398055310,13130,13130,13130,13130,0
20230911,182800,12398055310,13130,13130,13130,13130,0
20230911,182700,12398055310,13130,13130,13130,13130,0
20230911,182600,12398055310,13130,13130,13130,13130,0
20230911,182500,12398055310,13130,13130,13130,13130,0
20230911,182400,12398055310,13130,13130,13130,13130,0
20230911,182300,12398055310,13130,13130,13130,13130,0
20230911,182200,12398055310,13130,13130,13130,13130,0
20230911,182100,12398055310,13130,13130,13130,13130,0
20230911,182000,12398055310,13130,13130,13130,13130,0
20230911,181900,12398055310,13130,13130,13130,13130,0
20230911,181800,12398055310,13130,13130,13130,13130,0
20230911,181700,12398055310,13130,13130,13130,13130,0
20230911,181600,12398055310,13130,13130,13130,13130,0
20230911,181500,12398055310,13130,13130,13130,13130,0
20230911,181400,12398055310,13130,13130,13130,13130,0
20230911,181300,12398055310,13130,13130,13130,13130,0
20230911,181200,12398055310,13130,13130,13130,13130,0
20230911,181100,12398055310,13130,13130,13130,13130,0
20230911,181000,12398055310,13130,13130,13130,13130,0
20230911,180900,12398055310,13130,13130,13130,13130,0
20230911,180800,12398055310,13130,13130,13130,13130,0
20230911,180700,12398055310,13130,13130,13130,13130,0
20230911,180600,12398055310,13130,13130,13130,13130,0
20230911,180500,12398055310,13130,13130,13130,13130,49492
20230911,180400,12398055310,13130,13130,13130,13130,0
20230911,180300,12398055310,13130,13130,13130,13130,0
20230911,180200,12398055310,13130,13130,13130,13130,0
20230911,180100,12398055310,13130,13130,13130,13130,0
20230911,180000,12398055310,13130,13130,13130,13130,0
20230911,175900,12398055310,13130,13130,13130,13130,0
20230911,175800,12398055310,13130,13130,13130,13130,0
20230911,175700,12398055310,13130,13130,13130,13130,0
20230911,175600,12398055310,13130,13130,13130,13130,0
20230911,175500,12398055310,13130,13130,13130,13130,0
20230911,175400,12398055310,13130,13130,13130,13130,0
20230911,175300,12398055310,13130,13130,13130,13130,0
20230911,175200,12398055310,13130,13130,13130,13130,0
20230911,175100,12398055310,13130,13130,13130,13130,0
20230911,175000,12398055310,13130,13130,13130,13130,0
20230911,174900,12398055310,13130,13130,13130,13130,0
20230911,174800,12398055310,13130,13130,13130,13130,0
20230911,174700,12398055310,13130,13130,13130,13130,0
20230911,174600,12398055310,13130,13130,13130,13130,0
20230911,174500,12398055310,13130,13130,13130,13130,0
20230911,174400,12398055310,13130,13130,13130,13130,0
20230911,174300,12398055310,13130,13130,13130,13130,0
20230911,174200,12398055310,13130,13130,13130,13130,0
20230911,174100,12398055310,13130,13130,13130,13130,0
20230911,174000,12398055310,13130,13130,13130,13130,0
20230911,173900,12398055310,13130,13130,13130,13130,0
20230911,173800,12398055310,13130,13130,13130,13130,0
20230911,173700,12398055310,13130,13130,13130,13130,0
20230911,173600,12398055310,13130,13130,13130,13130,0
20230911,173500,12398055310,13130,13130,13130,13130,49492
20230911,173400,12398055310,13130,13130,13130,13130,0
20230911,173300,12398055310,13130,13130,13130,13130,0
20230911,173200,12398055310,13130,13130,13130,13130,0
20230911,173100,12398055310,13130,13130,13130,13130,0
20230911,173000,12398055310,13130,13130,13130,13130,0
20230911,172900,12398055310,13130,13130,13130,13130,0
20230911,172800,12398055310,13130,13130,13130,13130,0
20230911,172700,12398055310,13130,13130,13130,13130,0
20230911,172600,12398055310,13130,13130,13130,13130,0
20230911,172500,12398055310,13130,13130,13130,13130,0
20230911,172400,12398055310,13130,13130,13130,13130,0
20230911,172300,12398055310,13130,13130,13130,13130,0
20230911,172200,12398055310,13130,13130,13130,13130,0
20230911,172100,12398055310,13130,13130,13130,13130,0
20230911,172000,12398055310,13130,13130,13130,13130,0
20230911,171900,12398055310,13130,13130,13130,13130,0
20230911,171800,12398055310,13130,13130,13130,13130,0
20230911,171700,12398055310,13130,13130,13130,13130,0
20230911,171600,12398055310,13130,13130,13130,13130,0
20230911,171500,12398055310,13130,13130,13130,13130,0
20230911,171400,12398055310,13130,13130,13130,13130,0
20230911,171300,12398055310,13130,13130,13130,13130,0
20230911,171200,12398055310,13130,13130,13130,13130,0
20230911,171100,12398055310,13130,13130,13130,13130,0
20230911,171000,12398055310,13130,13130,13130,13130,0
20230911,170900,12398055310,13130,13130,13130,13130,0
20230911,170800,12398055310,13130,13130,13130,13130,0
20230911,170700,12398055310,13130,13130,13130,13130,0
20230911,170600,12398055310,13130,13130,13130,13130,0
20230911,170500,12398055310,13130,13130,13130,13130,49492
20230911,170400,12398055310,13130,13130,13130,13130,0
20230911,170300,12398055310,13130,13130,13130,13130,0
20230911,170200,12398055310,13130,13130,13130,13130,0
20230911,170100,12398055310,13130,13130,13130,13130,0
20230911,170000,12398055310,13130,13130,13130,13130,0
20230911,165900,12398055310,13130,13130,13130,13130,0
20230911,165800,12398055310,13130,13130,13130,13130,0
20230911,165700,12398055310,13130,13130,13130,13130,0
20230911,165600,12398055310,13130,13130,13130,13130,0
20230911,165500,12398055310,13130,13130,13130,13130,0
20230911,165400,12398055310,13130,13130,13130,13130,0
20230911,165300,12398055310,13130,13130,13130,13130,0
20230911,165200,12398055310,13130,13130,13130,13130,0
20230911,165100,12398055310,13130,13130,13130,13130,0
20230911,165000,12398055310,13130,13130,13130,13130,0
20230911,164900,12398055310,13130,13130,13130,13130,0
20230911,164800,12398055310,13130,13130,13130,13130,0
20230911,164700,12398055310,13130,13130,13130,13130,0
20230911,164600,12398055310,13130,13130,13130,13130,0
20230911,164500,12398055310,13130,13130,13130,13130,0
20230911,164400,12398055310,13130,13130,13130,13130,0
20230911,164300,12398055310,13130,13130,13130,13130,0
20230911,164200,12398055310,13130,13130,13130,13130,0
20230911,164100,12398055310,13130,13130,13130,13130,0
20230911,164000,12398055310,13130,13130,13130,13130,0
20230911,163900,12398055310,13130,13130,13130,13130,0
20230911,163800,12398055310,13130,13130,13130,13130,0
20230911,163700,12398055310,13130,13130,13130,13130,0
20230911,163600,12398055310,13130,13130,13130,13130,0
20230911,163500,12398055310,13130,13130,13130,13130,49492
20230911,163400,12398055310,13130,13130,13130,13130,0
20230911,163300,12398055310,13130,13130,13130,13130,0
20230911,163200,12398055310,13130,13130,13130,13130,0
20230911,163100,12398055310,13130,13130,13130,13130,0
20230911,163000,12398055310,13130,13130,13130,13130,0
20230911,162900,12398055310,13130,13130,13130,13130,0
20230911,162800,12398055310,13130,13130,13130,13130,0
20230911,162700,12398055310,13130,13130,13130,13130,0
20230911,162600,12398055310,13130,13130,13130,13130,0
20230911,162500,12398055310,13130,13130,13130,13130,0
20230911,162400,12398055310,13130,13130,13130,13130,0
20230911,162300,12398055310,13130,13130,13130,13130,0
20230911,162200,12398055310,13130,13130,13130,13130,0
20230911,162100,12398055310,13130,13130,13130,13130,0
20230911,162000,12398055310,13130,13130,13130,13130,0
20230911,161900,12398055310,13130,13130,13130,13130,0
20230911,161800,12398055310,13130,13130,13130,13130,0
20230911,161700,12398055310,13130,13130,13130,13130,0
20230911,161600,12398055310,13130,13130,13130,13130,0
20230911,161500,12398055310,13130,13130,13130,13130,0
20230911,161400,12398055310,13130,13130,13130,13130,0
20230911,161300,12398055310,13130,13130,13130,13130,0
20230911,161200,12398055310,13130,13130,13130,13130,0
20230911,161100,12398055310,13130,13130,13130,13130,0
20230911,161000,12398055310,13130,13130,13130,13130,0
20230911,160900,12398055310,13130,13130,13130,13130,0
20230911,160800,12398055310,13130,13130,13130,13130,0
20230911,160700,12398055310,13130,13130,13130,13130,0
20230911,160600,12398055310,13130,13130,13130,13130,0
20230911,160500,12398055310,13130,13130,13130,13130,49492
20230911,160400,12398055310,13130,13130,13130,13130,0
20230911,160300,12398055310,13130,13130,13130,13130,0
20230911,160200,12398055310,13130,13130,13130,13130,0
20230911,160100,12398055310,13130,13130,13130,13130,0
20230911,160000,12398055310,13130,13130,13130,13130,0
20230911,155900,12398055310,13130,13130,13130,13130,0
20230911,155800,12398055310,13130,13130,13130,13130,0
20230911,155700,12398055310,13130,13130,13130,13130,0
20230911,155600,12398055310,13130,13130,13130,13130,0
20230911,155500,12398055310,13130,13130,13130,13130,0
20230911,155400,12398055310,13130,13130,13130,13130,0
20230911,155300,12398055310,13130,13130,13130,13130,0
20230911,155200,12398055310,13130,13130,13130,13130,0
20230911,155100,12398055310,13130,13130,13130,13130,0
20230911,155000,12398055310,13130,13130,13130,13130,0
20230911,154900,12398055310,13130,13130,13130,13130,0
20230911,154800,12398055310,13130,13130,13130,13130,0
20230911,154700,12398055310,13130,13130,13130,13130,0
20230911,154600,12398055310,13130,13130,13130,13130,0
20230911,154500,12398055310,13130,13130,13130,13130,0
20230911,154400,12398055310,13130,13130,13130,13130,0
20230911,154300,12398055310,13130,13130,13130,13130,0
20230911,154200,12398055310,13130,13130,13130,13130,0
20230911,154100,12398055310,13130,13130,13130,13130,0
20230911,154000,12398055310,13130,13130,13130,13130,0
20230911,153900,12398055310,13130,13130,13130,13130,0
20230911,153800,12398055310,13130,13130,13130,13130,0
20230911,153700,12398055310,13130,13130,13130,13130,0
20230911,153600,12398055310,13130,13130,13130,13130,0
20230911,153500,12398055310,13130,13130,13130,13130,49492
20230911,153400,12398055310,13130,13130,13130,13130,0
20230911,153300,12398055310,13130,13130,13130,13130,0
20230911,153200,12398055310,13130,13130,13130,13130,0
20230911,153100,12398055310,13130,13130,13130,13130,0
20230911,153000,12398055310,13130,13130,13130,13130,49492
20230911,152900,11748225350,13130,13130,13130,13130,0
20230911,152800,11748225350,13130,13130,13130,13130,0
20230911,152700,11748225350,13130,13130,13130,13130,0
20230911,152600,11748225350,13130,13130,13130,13130,0
20230911,152500,11748225350,13130,13130,13130,13130,0
20230911,152400,11748225350,13130,13130,13130,13130,0
20230911,152300,11748225350,13130,13130,13130,13130,0
20230911,152200,11748225350,13130,13130,13130,13130,0
20230911,152100,11748225350,13130,13130,13130,13130,0
20230911,152000,11748225350,13130,13130,13130,13130,0
20230911,151900,11748225350,13130,13150,13160,13130,5305
20230911,151800,11678487240,13150,13140,13160,13140,6398
20230911,151700,11594356720,13140,13140,13150,13130,8492
20230911,151600,11482759820,13130,13130,13140,13130,1544
20230911,151500,11462478580,13130,13130,13140,13130,1304
20230911,151400,11445347190,13140,13130,13140,13130,1018
20230911,151300,11431974660,13140,13140,13140,13130,457
20230911,151200,11425970970,13130,13130,13140,13130,1887
20230911,151100,11401178770,13130,13140,13150,13130,8678
20230911,151000,11287156520,13130,13130,13140,13130,1272
20230911,150900,11270443750,13130,13130,13140,13130,3665
20230911,150800,11222289320,13140,13140,13140,13130,317
20230911,150700,11218125190,13140,13130,13140,13130,981
20230911,150600,11205236390,13130,13130,13140,13130,10576
20230911,150500,11066269460,13140,13130,13140,13130,1526
20230911,150400,11046228510,13130,13130,13140,13130,423
20230911,150300,11040674410,13130,13130,13140,13130,1143
20230911,150200,11025666760,13130,13130,13140,13130,908
20230911,150100,11013744590,13140,13130,13140,13130,557
20230911,150000,11006431010,13130,13130,13140,13130,3404
20230911,145900,10961729420,13140,13130,13140,13130,227
20230911,145800,10958746990,13130,13140,13140,13130,1012
20230911,145700,10945459270,13130,13130,13140,13130,818
20230911,145600,10934716830,13130,13130,13140,13130,283
20230911,145500,10931000900,13130,13130,13140,13130,3223
20230911,145400,10888682710,13130,13130,13140,13130,779
20230911,145300,10878453210,13140,13140,13140,13130,795
20230911,145200,10868011100,13130,13140,13140,13130,447
20230911,145100,10862139310,13130,13130,13140,13130,354
20230911,145000,10857491160,13140,13130,13140,13130,942
20230911,144900,10845122130,13130,13140,13140,13130,2074
20230911,144800,10817890170,13130,13130,13140,13120,4624
20230911,144700,10757174080,13130,13130,13130,13120,173
20230911,144600,10754903860,13120,13130,13130,13120,230
20230911,144500,10751884050,13130,13130,13130,13120,484
20230911,144400,10745529280,13130,13140,13140,13120,7661
20230911,144300,10644907210,13140,13140,13150,13130,2241
20230911,144200,10615456930,13130,13140,13140,13130,2870
20230911,144100,10577746540,13140,13130,13140,13130,2802
20230911,144000,10540929240,13140,13130,13140,13130,1401
20230911,143900,10522532210,13120,13120,13130,13120,162
20230911,143800,10520405330,13130,13130,13130,13120,671
20230911,143700,10511595950,13130,13120,13130,13120,3358
20230911,143600,10467531460,13120,13120,13120,13110,669
20230911,143500,10458756100,13120,13120,13120,13110,2965
20230911,143400,10419859130,13110,13120,13120,13110,1036
20230911,143300,10406267830,13110,13110,13110,13110,340
20230911,143200,10401810430,13120,13140,13140,13120,7258
20230911,143100,10306517540,13140,13130,13140,13130,5185
20230911,143000,10238410470,13130,13120,13130,13120,2420
20230911,142900,10206645060,13130,13120,13130,13120,396
20230911,142800,10201445610,13130,13130,13130,13120,783
20230911,142700,10191166640,13130,13120,13140,13120,2112
20230911,142600,10163427030,13130,13130,13130,13120,1514
20230911,142500,10143548560,13120,13130,13130,13120,1358
20230911,142400,10125718390,13130,13120,13130,13110,5135
20230911,142300,10058346290,13120,13120,13120,13110,1051
20230911,142200,10044560850,13110,13120,13120,13110,40
20230911,142100,10044036200,13110,13110,13120,13110,2332
20230911,142000,10013443660,13110,13110,13120,13110,756
20230911,141900,10003528470,13110,13110,13120,13110,482
20230911,141800,9997209360,13110,13110,13120,13110,2102
20230911,141700,9969650830,13120,13120,13120,13120,32
20230911,141600,9969230990,13120,13140,13140,13120,5916
20230911,141500,9891566010,13140,13130,13140,13130,56
20230911,141400,9890830540,13130,13140,13140,13130,2089
20230911,141300,9863399350,13130,13140,13140,13130,785
20230911,141200,9853087530,13130,13120,13140,13120,1507
20230911,141100,9833297150,13130,13120,13130,13120,2723
20230911,141000,9797544720,13130,13120,13130,13120,970
20230911,140900,9784811290,13130,13120,13130,13110,3989
20230911,140800,9732460900,13120,13120,13120,13110,572
20230911,140700,9724956280,13120,13120,13120,13110,2125
20230911,140600,9697076650,13120,13110,13120,13110,663
20230911,140500,9688378190,13120,13110,13120,13110,1005
20230911,140400,9675195620,13120,13120,13120,13110,868
20230911,140300,9663807470,13120,13110,13120,13110,1394
20230911,140200,9645518220,13120,13110,13120,13110,6553
20230911,140100,9559607190,13100,13110,13110,13100,527
20230911,140000,9552699740,13100,13100,13110,13100,733
20230911,135900,9543094480,13100,13110,13110,13100,471
20230911,135800,9536920150,13100,13110,13110,13100,609
20230911,135700,9528937250,13110,13110,13110,13100,1142
20230911,135600,9513972140,13100,13100,13110,13100,253
20230911,135500,9510655580,13100,13100,13110,13100,277
20230911,135400,9507025000,13100,13100,13110,13100,534
20230911,135300,9500027030,13100,13110,13110,13100,177
20230911,135200,9497707590,13100,13110,13110,13100,326
20230911,135100,9493434440,13110,13110,13110,13100,174
20230911,135000,9491154950,13100,13100,13110,13100,1244
20230911,134900,9474856390,13100,13100,13110,13100,5638
20230911,134800,9400997210,13100,13090,13100,13090,344
20230911,134700,9396492510,13090,13090,13100,13090,23
20230911,134600,9396191370,13100,13090,13100,13090,1850
20230911,134500,9371972960,13090,13100,13100,13090,1787
20230911,134400,9348579480,13090,13090,13100,13090,716
20230911,134300,9339205940,13090,13090,13100,13080,642
20230911,134200,9330801680,13090,13090,13090,13080,882
20230911,134100,9319259010,13090,13090,13100,13080,3606
20230911,134000,9272057110,13090,13090,13100,13090,437
20230911,133900,9266333840,13100,13090,13100,13090,459
20230911,133800,9260322660,13090,13100,13100,13090,1652
20230911,133700,9238692550,13090,13090,13100,13090,188
20230911,133600,9236230060,13090,13090,13100,13090,3255
20230911,133500,9193620290,13090,13090,13100,13090,815
20230911,133400,9182949210,13090,13090,13100,13090,747
20230911,133300,9173163810,13090,13100,13100,13090,1408
20230911,133200,9154722160,13100,13100,13100,13090,825
20230911,133100,9143917120,13100,13090,13100,13090,602
20230911,133000,9136032510,13100,13100,13100,13090,593
20230911,132900,9128266580,13090,13100,13100,13090,1471
20230911,132800,9109002640,13100,13090,13100,13090,3090
20230911,132700,9068528260,13090,13090,13100,13090,542
20230911,132600,9061428740,13100,13090,13100,13090,847
20230911,132500,9050336610,13100,13090,13100,13090,1332
20230911,132400,9032897080,13090,13080,13090,13080,10817
20230911,132300,8891376830,13080,13070,13080,13070,1465
20230911,132200,8872224100,13080,13070,13080,13070,656
20230911,132100,8863645200,13080,13070,13080,13070,649
20230911,132000,8855157480,13070,13080,13080,13070,776
20230911,131900,8845010280,13070,13080,13080,13070,742
20230911,131800,8835308410,13070,13080,13080,13070,994
20230911,131700,8822312580,13080,13080,13080,13070,275
20230911,131600,8818715870,13070,13080,13080,13070,1079
20230911,131500,8804608320,13080,13070,13080,13070,783
20230911,131400,8794370850,13070,13070,13080,13070,828
20230911,131300,8783542520,13080,13080,13080,13070,780
20230911,131200,8773342280,13070,13070,13080,13070,417
20230911,131100,8767890230,13070,13080,13080,13070,626
20230911,131000,8759703220,13070,13080,13080,13070,427
20230911,130900,8754121430,13070,13070,13080,13070,575
20230911,130800,8746601350,13070,13070,13080,13070,468
20230911,130700,8740480480,13070,13070,13080,13070,821
20230911,130600,8729744440,13080,13070,13080,13070,774
20230911,130500,8719623710,13080,13080,13080,13070,821
20230911,130400,8708888940,13070,13070,13080,13070,636
20230911,130300,8700572300,13080,13080,13080,13070,553
20230911,130200,8693339650,13080,13070,13080,13070,449
20230911,130100,8687468200,13070,13070,13080,13070,685
20230911,130000,8678511500,13070,13080,13080,13070,1585
20230911,125900,8657782340,13070,13070,13080,13070,621
20230911,125800,8649662940,13080,13080,13080,13070,1079
20230911,125700,8635549640,13070,13070,13080,13070,1911
20230911,125600,8610563470,13070,13080,13080,13070,1558
20230911,125500,8590188030,13080,13070,13080,13070,324
20230911,125400,8585953270,13070,13070,13080,13070,379
20230911,125300,8580998190,13070,13070,13080,13070,941
20230911,125200,8568691670,13090,13070,13090,13070,887
20230911,125100,8557091810,13070,13070,13070,13060,1496
20230911,125000,8537541360,13070,13070,13070,13060,351
20230911,124900,8532954420,13060,13070,13070,13060,1538
20230911,124800,8512853460,13060,13070,13070,13060,226
20230911,124700,8509901800,13070,13050,13070,13050,7603
20230911,124600,8410606720,13050,13060,13060,13050,704
20230911,124500,8401415700,13050,13050,13060,13050,1072
20230911,124400,8387425280,13050,13060,13060,13050,580
20230911,124300,8379855960,13050,13060,13060,13050,798
20230911,124200,8369441990,13060,13060,13060,13050,222
20230911,124100,8366544560,13050,13050,13060,13050,1517
20230911,124000,8346745690,13060,13050,13060,13050,626
20230911,123900,8338575570,13060,13070,13070,13060,2698
20230911,123800,8303339430,13060,13060,13070,13060,516
20230911,123700,8296600460,13060,13060,13070,13060,194
20230911,123600,8294066760,13070,13070,13070,13060,3610
20230911,123500,8246915940,13070,13070,13070,13060,273
20230911,123400,8243350060,13070,13060,13070,13060,214
20230911,123300,8240554620,13070,13070,13080,13060,3447
20230911,123200,8195502160,13070,13070,13080,13070,235
20230911,123100,8192430630,13080,13080,13080,13070,974
20230911,123000,8179695520,13080,13090,13090,13080,668
20230911,122900,8170956170,13090,13090,13100,13090,6326
20230911,122800,8088148330,13090,13100,13100,13090,1454
20230911,122700,8069115420,13090,13090,13100,13090,262
20230911,122600,8065685290,13090,13090,13100,13090,84
20230911,122500,8064585710,13090,13090,13100,13090,306
20230911,122400,8060577500,13100,13080,13100,13080,8334
20230911,122300,7951492860,13080,13080,13090,13080,1704
20230911,122200,7929203530,13080,13090,13090,13080,1631
20230911,122100,7907869940,13090,13080,13090,13080,216
20230911,122000,7905044240,13080,13080,13090,13080,522
20230911,121900,7898216420,13080,13080,13090,13080,2028
20230911,121800,7871689940,13080,13080,13090,13080,1279
20230911,121700,7854960580,13090,13080,13090,13080,1832
20230911,121600,7830997710,13090,13080,13090,13080,491
20230911,121500,7824575360,13080,13090,13100,13080,3033
20230911,121400,7784874170,13090,13100,13110,13090,891
20230911,121300,7773202670,13100,13100,13110,13100,3660
20230911,121200,7725256510,13110,13110,13110,13100,732
20230911,121100,7715664790,13100,13100,13110,13100,762
20230911,121000,7705682010,13100,13110,13110,13100,47
20230911,120900,7705065980,13100,13100,13100,13100,125
20230911,120800,7703428480,13100,13100,13110,13100,712
20230911,120700,7694101220,13100,13100,13110,13100,160
20230911,120600,7692005200,13110,13100,13110,13100,1132
20230911,120500,7677175920,13100,13110,13110,13100,2707
20230911,120400,7641712160,13100,13100,13110,13100,363
20230911,120300,7636956850,13100,13110,13110,13100,288
20230911,120200,7633183930,13100,13110,13110,13100,263
20230911,120100,7629737010,13100,13100,13110,13100,105
20230911,120000,7628360790,13110,13110,13110,13100,336
20230911,115900,7623958430,13100,13100,13110,13100,305
20230911,115800,7619962900,13100,13100,13110,13100,735
20230911,115700,7610334160,13100,13100,13110,13100,1271
20230911,115600,7593682370,13100,13100,13100,13090,3091
20230911,115500,7553191650,13090,13090,13100,13090,1159
20230911,115400,7538020290,13090,13100,13100,13090,4429
20230911,115300,7480006960,13100,13110,13110,13100,123
20230911,115200,7478395530,13110,13100,13110,13100,477
20230911,115100,7472145560,13110,13100,13110,13100,259
20230911,115000,7468752500,13100,13110,13110,13100,1584
20230911,114900,7448001760,13100,13100,13110,13100,350
20230911,114800,7443415770,13100,13110,13110,13100,478
20230911,114700,7437153180,13110,13110,13120,13100,2819
20230911,114600,7400198440,13110,13110,13120,13110,716
20230911,114500,7390811630,13110,13110,13120,13110,2008
20230911,114400,7364486650,13110,13120,13120,13110,241
20230911,114300,7361326610,13120,13120,13120,13110,27
20230911,114200,7360972490,13110,13110,13120,13110,348
20230911,114100,7356410200,13110,13120,13120,13110,114
20230911,114000,7354915100,13120,13120,13120,13110,147
20230911,113900,7352987690,13110,13110,13120,13110,567
20230911,113800,7345551120,13120,13120,13120,13110,857
20230911,113700,7334308080,13120,13120,13130,13120,1649
20230911,113600,7312672550,13130,13120,13130,13120,226
20230911,113500,7309707330,13120,13120,13130,13120,1006
20230911,113400,7296507490,13120,13120,13130,13120,774
20230911,113300,7286348250,13130,13120,13130,13120,809
20230911,113200,7275731000,13120,13120,13130,13120,902
20230911,113100,7263893940,13130,13120,13130,13110,2569
20230911,113000,7230188650,13120,13110,13120,13110,422
20230911,112900,7224652530,13110,13110,13120,13110,425
20230911,112800,7219077540,13110,13110,13120,13110,583
20230911,112700,7211430150,13110,13110,13120,13110,299
20230911,112600,7207510190,13110,13120,13120,13110,709
20230911,112500,7198212600,13120,13120,13120,13110,70
20230911,112400,7197294330,13120,13110,13120,13110,2091
20230911,112300,7169862680,13110,13110,13110,13110,520
20230911,112200,7163045480,13110,13110,13120,13110,1141
20230911,112100,7148086620,13110,13090,13120,13090,3849
20230911,112000,7097629560,13090,13100,13100,13090,440
20230911,111900,7091866360,13090,13100,13110,13090,415
20230911,111800,7086430990,13100,13110,13110,13100,748
20230911,111700,7076632050,13100,13110,13110,13100,805
20230911,111600,7066080160,13110,13110,13110,13090,4079
20230911,111500,7012615270,13110,13110,13110,13090,4536
20230911,111400,6953174340,13110,13120,13120,13110,2729
20230911,111300,6917396100,13110,13120,13120,13110,968
20230911,111200,6904703280,13120,13120,13130,13120,2600
20230911,111100,6870590940,13120,13120,13130,13120,1549
20230911,111000,6850267650,13120,13120,13120,13110,2052
20230911,110900,6823347910,13110,13120,13120,13110,1934
20230911,110800,6797976090,13120,13080,13120,13080,6122
20230911,110700,6717745990,13080,13090,13100,13080,574
20230911,110600,6710229550,13090,13090,13090,13080,2292
20230911,110500,6680227330,13090,13070,13090,13070,5457
20230911,110400,6608847410,13080,13080,13080,13070,183
20230911,110300,6606454130,13080,13070,13080,13070,532
20230911,110200,6599499780,13070,13070,13080,13070,404
20230911,110100,6594216940,13070,13080,13080,13070,319
20230911,110000,6590045570,13070,13080,13080,13070,1062
20230911,105900,6576163540,13070,13080,13080,13070,748
20230911,105800,6566385400,13070,13080,13080,13070,961
20230911,105700,6553817630,13080,13070,13080,13070,1681
20230911,105600,6531839880,13080,13080,13080,13070,922
20230911,105500,6519782320,13080,13070,13080,13070,750
20230911,105400,6509974660,13080,13060,13080,13060,1671
20230911,105300,6488134190,13060,13060,13070,13060,523
20230911,105200,6481300620,13070,13070,13070,13060,1487
20230911,105100,6461870350,13060,13060,13070,13060,1851
20230911,105000,6437692920,13060,13040,13060,13030,2113
20230911,104900,6410136640,13030,13040,13040,13030,555
20230911,104800,6402901990,13040,13040,13050,13030,1443
20230911,104700,6384081150,13040,13030,13040,13030,5197
20230911,104600,6316314460,13040,13020,13040,13020,16927
20230911,104500,6095681510,13020,13020,13020,13010,2874
20230911,104400,6058262100,13020,13020,13020,13010,722
20230911,104300,6048863650,13020,13020,13020,13010,731
20230911,104200,6039347860,13010,13010,13020,13010,617
20230911,104100,6031315310,13020,13020,13020,13010,664
20230911,104000,6022675200,13010,13010,13020,13010,328
20230911,103900,6018405660,13010,13020,13020,13010,1596
20230911,103800,5997636860,13020,13020,13020,13010,2627
20230911,103700,5963433330,13020,13020,13020,13010,5327
20230911,103600,5894085810,13020,13010,13020,13010,821
20230911,103500,5883398190,13020,13020,13020,13010,402
20230911,103400,5878164170,13020,13020,13020,13010,990
20230911,103300,5865275470,13020,13020,13020,13010,1554
20230911,103200,5845045080,13020,13010,13020,13010,901
20230911,103100,5833315640,13020,13020,13020,13010,2447
20230911,103000,5801458900,13010,13020,13020,13010,402
20230911,102900,5796225290,13010,13020,13020,13010,4031
20230911,102800,5743744010,13020,13020,13020,13010,3854
20230911,102700,5693577240,13020,13010,13020,13010,623
20230911,102600,5685467580,13020,13020,13020,13010,854
20230911,102500,5674354190,13010,13010,13020,13010,1404
20230911,102400,5656075900,13020,13020,13020,13020,1441
20230911,102300,5637314080,13020,13020,13020,13010,8237
20230911,102200,5530071230,13020,13020,13020,13010,474
20230911,102100,5523899960,13010,13020,13020,13010,1293
20230911,102000,5507067400,13020,13010,13020,13010,823
20230911,101900,5496356200,13020,13020,13020,13010,476
20230911,101800,5490159340,13010,13010,13020,13000,2263
20230911,101700,5460712620,13010,13000,13010,13000,3128
20230911,101600,5420044430,13000,13010,13010,13000,2339
20230911,101500,5389624040,13010,13010,13010,13000,6063
20230911,101400,5310793250,13010,13010,13010,13000,9572
20230911,101300,5186261550,13010,13010,13010,13000,2226
20230911,101200,5157301300,13010,13010,13010,13000,2032
20230911,101100,5130867770,13000,13010,13010,13000,1366
20230911,101000,5113098820,13000,13000,13010,13000,7768
20230911,100900,5012050610,13000,12990,13000,12990,23469
20230911,100800,4706962360,13000,12990,13000,12990,806
20230911,100700,4696492070,12990,12990,13000,12990,1722
20230911,100600,4674113800,12990,13000,13000,12990,8440
20230911,100500,4564412010,13000,13000,13010,13000,2406
20230911,100400,4533133110,13010,13000,13010,13000,2445
20230911,100300,4501343590,13000,13010,13020,13000,13677
20230911,100200,4323438940,13010,13020,13030,13010,10288
20230911,100100,4189491890,13020,13020,13030,13020,1136
20230911,100000,4174691510,13020,13030,13030,13020,460
20230911,095900,4168702090,13030,13020,13030,13020,1492
20230911,095800,4149273180,13020,13020,13030,13020,543
20230911,095700,4142201090,13020,13030,13040,13020,2879
20230911,095600,4104689470,13030,13030,13030,13030,2271
20230911,095500,4075098340,13040,13030,13040,13030,1674
20230911,095400,4053276180,13030,13040,13040,13030,3036
20230911,095300,4013689160,13040,13050,13060,13040,6868
20230911,095200,3924072080,13050,13050,13060,13050,116
20230911,095100,3922558260,13050,13050,13060,13050,555
20230911,095000,3915313050,13050,13050,13060,13050,366
20230911,094900,3910536340,13050,13050,13060,13050,668
20230911,094800,3901818860,13050,13070,13070,13050,2439
20230911,094700,3869965280,13070,13070,13070,13060,680
20230911,094600,3861079410,13060,13070,13070,13060,666
20230911,094500,3852380230,13070,13060,13070,13060,555
20230911,094400,3845129670,13060,13080,13080,13060,440
20230911,094300,3839381200,13070,13100,13100,13070,3676
20230911,094200,3791271400,13100,13110,13110,13100,2928
20230911,094100,3752910790,13100,13100,13110,13100,1839
20230911,094000,3728810070,13110,13110,13110,13100,1004
20230911,093900,3715647770,13110,13100,13110,13100,2046
20230911,093800,3688826110,13100,13110,13120,13100,724
20230911,093700,3679336750,13110,13090,13110,13090,6325
20230911,093600,3596448070,13090,13100,13100,13090,2907
20230911,093500,3558391780,13100,13100,13110,13090,4839
20230911,093400,3495007010,13100,13050,13100,13040,10984
20230911,093300,3351443230,13050,13060,13060,13040,1586
20230911,093200,3330748700,13060,13050,13060,13050,982
20230911,093100,3317926840,13060,13050,13060,13050,870
20230911,093000,3306569520,13060,13080,13080,13050,1787
20230911,092900,3283210380,13080,13050,13080,13040,2539
20230911,092800,3250049930,13050,13030,13050,13020,2168
20230911,092700,3221779970,13040,13010,13040,13010,2943
20230911,092600,3183439070,13010,13000,13010,12990,2572
20230911,092500,3149991650,13000,12980,13000,12980,13133
20230911,092400,2979370330,12980,12970,12990,12970,8890
20230911,092300,2863981700,12980,12980,12980,12970,7984
20230911,092200,2760389610,12990,12980,12990,12980,2028
20230911,092100,2734065200,12990,12990,12990,12980,1371
20230911,092000,2716264190,12990,12980,12990,12980,4190
20230911,091900,2661850140,12980,12960,12990,12960,5630
20230911,091800,2588818710,12970,12970,12970,12960,1376
20230911,091700,2570977840,12970,12980,12990,12960,18816
20230911,091600,2326874830,12980,12980,12990,12980,3513
20230911,091500,2281274430,12980,12980,12980,12970,5576
20230911,091400,2208916930,12980,12980,12980,12970,8382
20230911,091300,2100140610,12970,12970,12980,12960,10495
20230911,091200,1964022830,12980,13010,13010,12970,45196
20230911,091100,1376760060,13010,13040,13040,13010,30522
20230911,091000,979254420,13040,13040,13040,13030,333
20230911,090900,974913710,13030,13040,13040,13030,1549
20230911,090800,954720600,13040,13040,13040,13030,2545
20230911,090700,921533900,13040,13030,13040,13030,9440
20230911,090600,798448620,13030,13030,13040,13030,4320
20230911,090500,742142690,13030,13050,13060,13030,12640
20230911,090400,577245180,13050,13070,13080,13050,5634
20230911,090300,503651090,13070,13080,13080,13050,4581
20230911,090200,443788310,13080,13100,13100,13080,9647
20230911,090100,317563950,13110,13100,13120,13090,11875
20230911,090000,161927250,13100,13090,13100,13090,12199