KissMeData/034220/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190900,10705376150,13540,13540,13540,13540,54355
20230925,190800,10705376150,13540,13540,13540,13540,0
20230925,190700,10705376150,13540,13540,13540,13540,0
20230925,190600,10705376150,13540,13540,13540,13540,0
20230925,190500,10705376150,13540,13540,13540,13540,0
20230925,190400,10705376150,13540,13540,13540,13540,0
20230925,190300,10705376150,13540,13540,13540,13540,0
20230925,190200,10705376150,13540,13540,13540,13540,0
20230925,190100,10705376150,13540,13540,13540,13540,0
20230925,190000,10705376150,13540,13540,13540,13540,0
20230925,185900,10705376150,13540,13540,13540,13540,0
20230925,185800,10705376150,13540,13540,13540,13540,0
20230925,185700,10705376150,13540,13540,13540,13540,0
20230925,185600,10705376150,13540,13540,13540,13540,0
20230925,185500,10705376150,13540,13540,13540,13540,0
20230925,185400,10705376150,13540,13540,13540,13540,0
20230925,185300,10705376150,13540,13540,13540,13540,0
20230925,185200,10705376150,13540,13540,13540,13540,0
20230925,185100,10705376150,13540,13540,13540,13540,0
20230925,185000,10705376150,13540,13540,13540,13540,0
20230925,184900,10705376150,13540,13540,13540,13540,0
20230925,184800,10705376150,13540,13540,13540,13540,0
20230925,184700,10705376150,13540,13540,13540,13540,0
20230925,184600,10705376150,13540,13540,13540,13540,0
20230925,184500,10705376150,13540,13540,13540,13540,0
20230925,184400,10705376150,13540,13540,13540,13540,0
20230925,184300,10705376150,13540,13540,13540,13540,0
20230925,184200,10705376150,13540,13540,13540,13540,0
20230925,184100,10705376150,13540,13540,13540,13540,0
20230925,184000,10705376150,13540,13540,13540,13540,0
20230925,183900,10705376150,13540,13540,13540,13540,54355
20230925,183800,10705376150,13540,13540,13540,13540,0
20230925,183700,10705376150,13540,13540,13540,13540,0
20230925,183600,10705376150,13540,13540,13540,13540,0
20230925,183500,10705376150,13540,13540,13540,13540,0
20230925,183400,10705376150,13540,13540,13540,13540,0
20230925,183300,10705376150,13540,13540,13540,13540,0
20230925,183200,10705376150,13540,13540,13540,13540,0
20230925,183100,10705376150,13540,13540,13540,13540,0
20230925,183000,10705376150,13540,13540,13540,13540,0
20230925,182900,10705376150,13540,13540,13540,13540,0
20230925,182800,10705376150,13540,13540,13540,13540,0
20230925,182700,10705376150,13540,13540,13540,13540,0
20230925,182600,10705376150,13540,13540,13540,13540,0
20230925,182500,10705376150,13540,13540,13540,13540,0
20230925,182400,10705376150,13540,13540,13540,13540,0
20230925,182300,10705376150,13540,13540,13540,13540,0
20230925,182200,10705376150,13540,13540,13540,13540,0
20230925,182100,10705376150,13540,13540,13540,13540,0
20230925,182000,10705376150,13540,13540,13540,13540,0
20230925,181900,10705376150,13540,13540,13540,13540,0
20230925,181800,10705376150,13540,13540,13540,13540,0
20230925,181700,10705376150,13540,13540,13540,13540,0
20230925,181600,10705376150,13540,13540,13540,13540,0
20230925,181500,10705376150,13540,13540,13540,13540,0
20230925,181400,10705376150,13540,13540,13540,13540,0
20230925,181300,10705376150,13540,13540,13540,13540,0
20230925,181200,10705376150,13540,13540,13540,13540,0
20230925,181100,10705376150,13540,13540,13540,13540,0
20230925,181000,10705376150,13540,13540,13540,13540,0
20230925,180900,10705376150,13540,13540,13540,13540,54355
20230925,180800,10705376150,13540,13540,13540,13540,0
20230925,180700,10705376150,13540,13540,13540,13540,0
20230925,180600,10705376150,13540,13540,13540,13540,0
20230925,180500,10705376150,13540,13540,13540,13540,0
20230925,180400,10705376150,13540,13540,13540,13540,0
20230925,180300,10705376150,13540,13540,13540,13540,0
20230925,180200,10705376150,13540,13540,13540,13540,0
20230925,180100,10705376150,13540,13540,13540,13540,0
20230925,180000,10705376150,13540,13540,13540,13540,0
20230925,175900,10705376150,13540,13540,13540,13540,0
20230925,175800,10705376150,13540,13540,13540,13540,0
20230925,175700,10705376150,13540,13540,13540,13540,0
20230925,175600,10705376150,13540,13540,13540,13540,0
20230925,175500,10705376150,13540,13540,13540,13540,0
20230925,175400,10705376150,13540,13540,13540,13540,0
20230925,175300,10705376150,13540,13540,13540,13540,0
20230925,175200,10705376150,13540,13540,13540,13540,0
20230925,175100,10705376150,13540,13540,13540,13540,0
20230925,175000,10705376150,13540,13540,13540,13540,0
20230925,174900,10705376150,13540,13540,13540,13540,0
20230925,174800,10705376150,13540,13540,13540,13540,0
20230925,174700,10705376150,13540,13540,13540,13540,0
20230925,174600,10705376150,13540,13540,13540,13540,0
20230925,174500,10705376150,13540,13540,13540,13540,0
20230925,174400,10705376150,13540,13540,13540,13540,0
20230925,174300,10705376150,13540,13540,13540,13540,0
20230925,174200,10705376150,13540,13540,13540,13540,0
20230925,174100,10705376150,13540,13540,13540,13540,0
20230925,174000,10705376150,13540,13540,13540,13540,0
20230925,173900,10705376150,13540,13540,13540,13540,54355
20230925,173800,10705376150,13540,13540,13540,13540,0
20230925,173700,10705376150,13540,13540,13540,13540,0
20230925,173600,10705376150,13540,13540,13540,13540,0
20230925,173500,10705376150,13540,13540,13540,13540,0
20230925,173400,10705376150,13540,13540,13540,13540,0
20230925,173300,10705376150,13540,13540,13540,13540,0
20230925,173200,10705376150,13540,13540,13540,13540,0
20230925,173100,10705376150,13540,13540,13540,13540,0
20230925,173000,10705376150,13540,13540,13540,13540,0
20230925,172900,10705376150,13540,13540,13540,13540,0
20230925,172800,10705376150,13540,13540,13540,13540,0
20230925,172700,10705376150,13540,13540,13540,13540,0
20230925,172600,10705376150,13540,13540,13540,13540,0
20230925,172500,10705376150,13540,13540,13540,13540,0
20230925,172400,10705376150,13540,13540,13540,13540,0
20230925,172300,10705376150,13540,13540,13540,13540,0
20230925,172200,10705376150,13540,13540,13540,13540,0
20230925,172100,10705376150,13540,13540,13540,13540,0
20230925,172000,10705376150,13540,13540,13540,13540,0
20230925,171900,10705376150,13540,13540,13540,13540,0
20230925,171800,10705376150,13540,13540,13540,13540,0
20230925,171700,10705376150,13540,13540,13540,13540,0
20230925,171600,10705376150,13540,13540,13540,13540,0
20230925,171500,10705376150,13540,13540,13540,13540,0
20230925,171400,10705376150,13540,13540,13540,13540,0
20230925,171300,10705376150,13540,13540,13540,13540,0
20230925,171200,10705376150,13540,13540,13540,13540,0
20230925,171100,10705376150,13540,13540,13540,13540,0
20230925,171000,10705376150,13540,13540,13540,13540,0
20230925,170900,10705376150,13540,13540,13540,13540,54355
20230925,170800,10705376150,13540,13540,13540,13540,0
20230925,170700,10705376150,13540,13540,13540,13540,0
20230925,170600,10705376150,13540,13540,13540,13540,0
20230925,170500,10705376150,13540,13540,13540,13540,0
20230925,170400,10705376150,13540,13540,13540,13540,0
20230925,170300,10705376150,13540,13540,13540,13540,0
20230925,170200,10705376150,13540,13540,13540,13540,0
20230925,170100,10705376150,13540,13540,13540,13540,0
20230925,170000,10705376150,13540,13540,13540,13540,0
20230925,165900,10705376150,13540,13540,13540,13540,0
20230925,165800,10705376150,13540,13540,13540,13540,0
20230925,165700,10705376150,13540,13540,13540,13540,0
20230925,165600,10705376150,13540,13540,13540,13540,0
20230925,165500,10705376150,13540,13540,13540,13540,0
20230925,165400,10705376150,13540,13540,13540,13540,0
20230925,165300,10705376150,13540,13540,13540,13540,0
20230925,165200,10705376150,13540,13540,13540,13540,0
20230925,165100,10705376150,13540,13540,13540,13540,0
20230925,165000,10705376150,13540,13540,13540,13540,0
20230925,164900,10705376150,13540,13540,13540,13540,0
20230925,164800,10705376150,13540,13540,13540,13540,0
20230925,164700,10705376150,13540,13540,13540,13540,0
20230925,164600,10705376150,13540,13540,13540,13540,0
20230925,164500,10705376150,13540,13540,13540,13540,0
20230925,164400,10705376150,13540,13540,13540,13540,0
20230925,164300,10705376150,13540,13540,13540,13540,0
20230925,164200,10705376150,13540,13540,13540,13540,0
20230925,164100,10705376150,13540,13540,13540,13540,0
20230925,164000,10705376150,13540,13540,13540,13540,0
20230925,163900,10705376150,13540,13540,13540,13540,54355
20230925,163800,10705376150,13540,13540,13540,13540,0
20230925,163700,10705376150,13540,13540,13540,13540,0
20230925,163600,10705376150,13540,13540,13540,13540,0
20230925,163500,10705376150,13540,13540,13540,13540,0
20230925,163400,10705376150,13540,13540,13540,13540,0
20230925,163300,10705376150,13540,13540,13540,13540,0
20230925,163200,10705376150,13540,13540,13540,13540,0
20230925,163100,10705376150,13540,13540,13540,13540,0
20230925,163000,10705376150,13540,13540,13540,13540,0
20230925,162900,10705376150,13540,13540,13540,13540,0
20230925,162800,10705376150,13540,13540,13540,13540,0
20230925,162700,10705376150,13540,13540,13540,13540,0
20230925,162600,10705376150,13540,13540,13540,13540,0
20230925,162500,10705376150,13540,13540,13540,13540,0
20230925,162400,10705376150,13540,13540,13540,13540,0
20230925,162300,10705376150,13540,13540,13540,13540,0
20230925,162200,10705376150,13540,13540,13540,13540,0
20230925,162100,10705376150,13540,13540,13540,13540,0
20230925,162000,10705376150,13540,13540,13540,13540,0
20230925,161900,10705376150,13540,13540,13540,13540,0
20230925,161800,10705376150,13540,13540,13540,13540,0
20230925,161700,10705376150,13540,13540,13540,13540,0
20230925,161600,10705376150,13540,13540,13540,13540,0
20230925,161500,10705376150,13540,13540,13540,13540,0
20230925,161400,10705376150,13540,13540,13540,13540,0
20230925,161300,10705376150,13540,13540,13540,13540,0
20230925,161200,10705376150,13540,13540,13540,13540,0
20230925,161100,10705376150,13540,13540,13540,13540,0
20230925,161000,10705376150,13540,13540,13540,13540,0
20230925,160900,10705376150,13540,13540,13540,13540,54355
20230925,160800,10705376150,13540,13540,13540,13540,0
20230925,160700,10705376150,13540,13540,13540,13540,0
20230925,160600,10705376150,13540,13540,13540,13540,0
20230925,160500,10705376150,13540,13540,13540,13540,0
20230925,160400,10705376150,13540,13540,13540,13540,0
20230925,160300,10705376150,13540,13540,13540,13540,0
20230925,160200,10705376150,13540,13540,13540,13540,0
20230925,160100,10705376150,13540,13540,13540,13540,0
20230925,160000,10705376150,13540,13540,13540,13540,0
20230925,155900,10705376150,13540,13540,13540,13540,0
20230925,155800,10705376150,13540,13540,13540,13540,0
20230925,155700,10705376150,13540,13540,13540,13540,0
20230925,155600,10705376150,13540,13540,13540,13540,0
20230925,155500,10705376150,13540,13540,13540,13540,0
20230925,155400,10705376150,13540,13540,13540,13540,0
20230925,155300,10705376150,13540,13540,13540,13540,0
20230925,155200,10705376150,13540,13540,13540,13540,0
20230925,155100,10705376150,13540,13540,13540,13540,0
20230925,155000,10705376150,13540,13540,13540,13540,0
20230925,154900,10705376150,13540,13540,13540,13540,0
20230925,154800,10705376150,13540,13540,13540,13540,0
20230925,154700,10705376150,13540,13540,13540,13540,0
20230925,154600,10705376150,13540,13540,13540,13540,0
20230925,154500,10705376150,13540,13540,13540,13540,0
20230925,154400,10705376150,13540,13540,13540,13540,0
20230925,154300,10705376150,13540,13540,13540,13540,0
20230925,154200,10705376150,13540,13540,13540,13540,0
20230925,154100,10705376150,13540,13540,13540,13540,0
20230925,154000,10705376150,13540,13540,13540,13540,0
20230925,153900,10705376150,13540,13540,13540,13540,54355
20230925,153800,10705376150,13540,13540,13540,13540,0
20230925,153700,10705376150,13540,13540,13540,13540,0
20230925,153600,10705376150,13540,13540,13540,13540,0
20230925,153500,10705376150,13540,13540,13540,13540,0
20230925,153400,10705376150,13540,13540,13540,13540,0
20230925,153300,10705376150,13540,13540,13540,13540,0
20230925,153200,10705376150,13540,13540,13540,13540,0
20230925,153100,10705376150,13540,13540,13540,13540,0
20230925,153000,10705376150,13540,13540,13540,13540,54355
20230925,152900,9969409450,13530,13530,13530,13530,0
20230925,152800,9969409450,13530,13530,13530,13530,0
20230925,152700,9969409450,13530,13530,13530,13530,0
20230925,152600,9969409450,13530,13530,13530,13530,0
20230925,152500,9969409450,13530,13530,13530,13530,0
20230925,152400,9969409450,13530,13530,13530,13530,0
20230925,152300,9969409450,13530,13530,13530,13530,0
20230925,152200,9969409450,13530,13530,13530,13530,0
20230925,152100,9969409450,13530,13530,13530,13530,0
20230925,152000,9969409450,13530,13530,13530,13530,0
20230925,151900,9969409450,13530,13530,13530,13520,799
20230925,151800,9958599040,13520,13530,13530,13520,1866
20230925,151700,9933353350,13520,13530,13540,13520,2754
20230925,151600,9896091320,13530,13540,13540,13530,4706
20230925,151500,9832414040,13540,13530,13540,13530,1429
20230925,151400,9813078400,13540,13520,13540,13520,1666
20230925,151300,9790540790,13530,13530,13530,13520,2405
20230925,151200,9758005390,13530,13530,13540,13520,5652
20230925,151100,9681545630,13530,13540,13540,13530,865
20230925,151000,9669840450,13540,13530,13540,13520,5460
20230925,150900,9595965850,13530,13520,13530,13520,4311
20230925,150800,9537641540,13530,13520,13530,13520,1682
20230925,150700,9514892800,13520,13530,13530,13520,1224
20230925,150600,9498340680,13530,13520,13530,13520,1523
20230925,150500,9477740630,13520,13520,13530,13520,1514
20230925,150400,9457270510,13520,13510,13530,13510,2381
20230925,150300,9425081850,13510,13510,13520,13510,725
20230925,150200,9415285350,13510,13510,13520,13510,1167
20230925,150100,9399514060,13510,13520,13530,13510,2788
20230925,150000,9361823010,13520,13530,13530,13520,3609
20230925,145900,9313029200,13520,13520,13530,13520,581
20230925,145800,9305173960,13530,13550,13550,13530,5513
20230925,145700,9230559740,13540,13540,13550,13540,996
20230925,145600,9217073770,13540,13540,13550,13540,1245
20230925,145500,9200215360,13540,13540,13550,13540,2753
20230925,145400,9162939620,13540,13550,13550,13540,3089
20230925,145300,9121087830,13550,13550,13560,13550,1349
20230925,145200,9102808770,13550,13550,13560,13550,3628
20230925,145100,9053649210,13550,13560,13560,13550,2980
20230925,145000,9013244730,13550,13550,13560,13550,577
20230925,144900,9005424600,13550,13540,13560,13540,4409
20230925,144800,8945674540,13540,13540,13550,13540,1502
20230925,144700,8925326520,13540,13550,13550,13540,2290
20230925,144600,8894297920,13550,13550,13560,13550,2364
20230925,144500,8862265600,13550,13550,13560,13550,1458
20230925,144400,8842509500,13550,13550,13560,13550,672
20230925,144300,8833403000,13550,13550,13560,13550,101
20230925,144200,8832034340,13550,13560,13560,13550,464
20230925,144100,8825743930,13550,13570,13570,13550,1554
20230925,144000,8804659190,13570,13570,13580,13570,53
20230925,143900,8803939770,13570,13580,13580,13570,158
20230925,143800,8801795460,13570,13570,13580,13570,181
20230925,143700,8799338110,13580,13580,13580,13570,2112
20230925,143600,8770659070,13570,13560,13580,13550,8762
20230925,143500,8651814050,13570,13560,13570,13560,90
20230925,143400,8650593280,13560,13560,13570,13560,27
20230925,143300,8650227050,13560,13560,13580,13550,66
20230925,143200,8649332090,13550,13570,13580,13550,2962
20230925,143100,8609132450,13570,13580,13590,13570,2021
20230925,143000,8581687220,13580,13590,13590,13580,685
20230925,142900,8572379650,13590,13580,13590,13580,1332
20230925,142800,8554287480,13590,13570,13590,13570,1477
20230925,142700,8534231970,13570,13550,13570,13550,3416
20230925,142600,8487902880,13550,13580,13590,13550,8568
20230925,142500,8371665690,13590,13580,13590,13580,659
20230925,142400,8362712500,13590,13580,13590,13580,485
20230925,142300,8356123450,13590,13580,13590,13580,3110
20230925,142200,8313878880,13580,13570,13580,13570,308
20230925,142100,8309696820,13580,13580,13580,13570,1040
20230925,142000,8295573660,13580,13580,13580,13570,829
20230925,141900,8284321110,13580,13580,13580,13570,1417
20230925,141800,8265078500,13570,13580,13580,13570,538
20230925,141700,8257773780,13580,13560,13580,13560,3294
20230925,141600,8213074010,13560,13570,13570,13560,529
20230925,141500,8205895780,13570,13570,13570,13560,740
20230925,141400,8195854890,13570,13570,13570,13560,327
20230925,141300,8191418140,13560,13560,13570,13560,412
20230925,141200,8185831270,13570,13560,13570,13560,379
20230925,141100,8180688480,13570,13570,13570,13560,964
20230925,141000,8167615740,13570,13560,13570,13560,774
20230925,140900,8157115830,13560,13560,13570,13560,783
20230925,140800,8146495840,13560,13560,13570,13560,208
20230925,140700,8143674490,13560,13570,13570,13560,140
20230925,140600,8141775020,13560,13560,13570,13560,27
20230925,140500,8141408870,13560,13560,13570,13560,1896
20230925,140400,8115695850,13560,13560,13570,13560,714
20230925,140300,8106013030,13560,13570,13570,13560,652
20230925,140200,8097171750,13560,13570,13570,13560,945
20230925,140100,8084351730,13560,13580,13580,13560,1439
20230925,140000,8064826660,13570,13570,13580,13570,293
20230925,135900,8060848450,13580,13580,13580,13580,466
20230925,135800,8054520170,13580,13580,13580,13570,394
20230925,135700,8049169730,13580,13580,13580,13570,212
20230925,135600,8046291800,13570,13570,13580,13570,947
20230925,135500,8033439990,13570,13570,13580,13570,1957
20230925,135400,8006876670,13580,13580,13580,13570,251
20230925,135300,8003468120,13580,13570,13580,13560,1467
20230925,135200,7983559150,13570,13570,13570,13570,252
20230925,135100,7980139510,13570,13560,13590,13560,3700
20230925,135000,7929949240,13550,13560,13560,13550,834
20230925,134900,7918641090,13550,13560,13560,13550,418
20230925,134800,7912974060,13550,13550,13560,13550,272
20230925,134700,7909287460,13550,13560,13560,13550,215
20230925,134600,7906372230,13550,13550,13560,13550,713
20230925,134500,7896711050,13550,13550,13560,13550,45
20230925,134400,7896100870,13560,13550,13560,13550,19
20230925,134300,7895843310,13560,13560,13560,13560,10
20230925,134200,7895707710,13550,13560,13560,13550,2179
20230925,134100,7866174780,13550,13560,13560,13550,224
20230925,134000,7863139570,13560,13560,13570,13560,2323
20230925,133900,7831639680,13570,13570,13570,13560,559
20230925,133800,7824058600,13570,13570,13570,13560,1126
20230925,133700,7808778890,13570,13560,13570,13560,81
20230925,133600,7807680440,13560,13560,13560,13560,1920
20230925,133500,7781645240,13560,13550,13560,13550,1512
20230925,133400,7761145130,13560,13560,13560,13560,301
20230925,133300,7757063570,13550,13550,13550,13550,162
20230925,133200,7754868470,13550,13560,13560,13550,307
20230925,133100,7750708270,13560,13580,13580,13530,4223
20230925,133000,7693457360,13580,13590,13590,13580,2121
20230925,132900,7664647910,13590,13590,13590,13590,2325
20230925,132800,7633051160,13590,13580,13590,13580,6292
20230925,132700,7547565600,13570,13580,13580,13570,829
20230925,132600,7536313880,13570,13580,13590,13570,1005
20230925,132500,7522666560,13580,13590,13590,13580,2504
20230925,132400,7488644210,13590,13600,13600,13590,471
20230925,132300,7482242310,13600,13600,13600,13590,443
20230925,132200,7476217520,13590,13590,13590,13580,1071
20230925,132100,7461662730,13590,13600,13600,13580,4319
20230925,132000,7402939220,13600,13610,13610,13600,407
20230925,131900,7397403960,13600,13600,13610,13600,232
20230925,131800,7394246790,13600,13610,13610,13600,1275
20230925,131700,7376894200,13610,13610,13620,13610,1399
20230925,131600,7357853700,13620,13610,13620,13610,115
20230925,131500,7356287530,13620,13620,13620,13610,2901
20230925,131400,7316794970,13620,13620,13620,13620,1196
20230925,131300,7300505450,13610,13610,13620,13600,1778
20230925,131200,7276306060,13610,13600,13610,13600,895
20230925,131100,7264126940,13600,13600,13610,13600,396
20230925,131000,7258741290,13600,13600,13610,13600,122
20230925,130900,7257082000,13600,13610,13610,13600,825
20230925,130800,7245854510,13610,13600,13620,13600,1099
20230925,130700,7230900070,13600,13580,13620,13580,14961
20230925,130600,7027509370,13580,13570,13580,13570,543
20230925,130500,7020139940,13570,13570,13570,13570,1478
20230925,130400,7000083480,13570,13570,13570,13560,1515
20230925,130300,6979526020,13560,13560,13570,13560,280
20230925,130200,6975728000,13560,13560,13570,13560,1261
20230925,130100,6958625920,13550,13550,13560,13550,4730
20230925,130000,6894498180,13560,13550,13560,13540,404
20230925,125900,6889023940,13550,13560,13560,13550,1678
20230925,125800,6866286530,13550,13560,13560,13550,37
20230925,125700,6865784820,13550,13540,13550,13540,1610
20230925,125600,6843969480,13550,13550,13550,13540,343
20230925,125500,6839321840,13550,13550,13550,13540,3874
20230925,125400,6786835220,13550,13550,13560,13550,668
20230925,125300,6777779750,13550,13550,13560,13550,23
20230925,125200,6777468070,13550,13550,13560,13550,120
20230925,125100,6775841130,13560,13560,13570,13550,3270
20230925,125000,6731509080,13560,13560,13570,13560,271
20230925,124900,6727834310,13570,13570,13570,13560,1519
20230925,124800,6707236580,13570,13570,13570,13560,1210
20230925,124700,6690824960,13570,13560,13570,13560,646
20230925,124600,6682060140,13560,13560,13570,13560,286
20230925,124500,6678180120,13570,13570,13570,13560,1019
20230925,124400,6664352310,13560,13570,13570,13560,341
20230925,124300,6659725470,13570,13570,13570,13550,3293
20230925,124200,6615056100,13570,13550,13580,13550,5784
20230925,124100,6536613740,13560,13550,13560,13540,5344
20230925,124000,6464207630,13550,13540,13550,13540,368
20230925,123900,6459221470,13550,13540,13550,13540,488
20230925,123800,6452612760,13540,13540,13550,13540,244
20230925,123700,6449307110,13540,13550,13550,13540,194
20230925,123600,6446678590,13550,13540,13550,13540,847
20230925,123500,6435201780,13540,13540,13550,13530,4613
20230925,123400,6372739660,13530,13540,13540,13530,596
20230925,123300,6364670470,13540,13540,13540,13540,83
20230925,123200,6363546650,13540,13530,13540,13530,347
20230925,123100,6358849530,13530,13540,13540,13530,107
20230925,123000,6357400770,13540,13540,13540,13530,156
20230925,122900,6355288610,13530,13540,13540,13530,410
20230925,122800,6349737980,13540,13530,13540,13530,62
20230925,122700,6348898590,13540,13530,13540,13530,1585
20230925,122600,6327452160,13520,13510,13530,13500,1144
20230925,122500,6311991430,13500,13500,13510,13500,106
20230925,122400,6310559540,13500,13500,13510,13500,322
20230925,122300,6306209350,13500,13500,13510,13500,3975
20230925,122200,6252544560,13510,13500,13510,13500,709
20230925,122100,6242970980,13500,13510,13510,13500,110
20230925,122000,6241485930,13510,13510,13510,13510,10
20230925,121900,6241350830,13510,13510,13520,13490,8773
20230925,121800,6122830940,13520,13520,13520,13520,265
20230925,121700,6119248140,13510,13520,13520,13510,213
20230925,121600,6116368960,13520,13510,13520,13510,836
20230925,121500,6105066830,13510,13500,13520,13490,2410
20230925,121400,6072525020,13500,13500,13500,13490,130
20230925,121300,6070770150,13500,13490,13500,13490,2898
20230925,121200,6031675200,13490,13480,13490,13480,465
20230925,121100,6025404160,13490,13490,13490,13480,769
20230925,121000,6015036380,13490,13480,13490,13480,2733
20230925,120900,5978193570,13470,13470,13480,13470,352
20230925,120800,5973452120,13480,13480,13490,13480,3248
20230925,120700,5929668080,13480,13490,13490,13480,566
20230925,120600,5922035860,13490,13480,13490,13480,42
20230925,120500,5921469690,13490,13490,13490,13480,187
20230925,120400,5918947140,13490,13490,13490,13480,11
20230925,120300,5918798760,13490,13490,13490,13480,62
20230925,120200,5917962630,13480,13480,13480,13480,50
20230925,120100,5917288630,13480,13480,13490,13480,2760
20230925,120000,5880056960,13480,13480,13490,13480,461
20230925,115900,5873842570,13480,13480,13490,13480,128
20230925,115800,5872116540,13480,13480,13480,13480,67
20230925,115700,5871213380,13480,13480,13490,13480,339
20230925,115600,5866643590,13480,13480,13490,13480,67
20230925,115500,5865740420,13480,13480,13490,13480,88
20230925,115400,5864553780,13480,13490,13490,13480,186
20230925,115300,5862046400,13490,13480,13490,13480,137
20230925,115200,5860199630,13480,13490,13490,13480,50
20230925,115100,5859525620,13490,13500,13500,13480,4914
20230925,115000,5793240850,13490,13500,13500,13490,1184
20230925,114900,5777268590,13490,13490,13500,13490,3722
20230925,114800,5727058550,13490,13500,13500,13490,68
20230925,114700,5726141130,13500,13490,13500,13490,69
20230925,114600,5725210310,13490,13490,13490,13490,114
20230925,114500,5723672450,13500,13500,13500,13490,171
20230925,114400,5721364040,13490,13500,13500,13490,76
20230925,114300,5720338680,13500,13490,13500,13490,82
20230925,114200,5719232270,13490,13490,13500,13490,78
20230925,114100,5718179930,13500,13500,13500,13490,39
20230925,114000,5717653520,13500,13490,13500,13490,2359
20230925,113900,5685808660,13500,13490,13500,13490,269
20230925,113800,5682179780,13500,13490,13500,13490,272
20230925,113700,5678510280,13500,13490,13500,13480,1760
20230925,113600,5654770670,13500,13480,13500,13470,3717
20230925,113500,5604613070,13470,13480,13480,13470,1248
20230925,113400,5587790620,13480,13470,13480,13470,135
20230925,113300,5585971160,13470,13470,13480,13470,55
20230925,113200,5585230190,13470,13460,13480,13450,3969
20230925,113100,5531801180,13450,13450,13450,13450,72
20230925,113000,5530832780,13460,13450,13460,13450,217
20230925,112900,5527913610,13450,13460,13460,13450,329
20230925,112800,5523488360,13450,13450,13450,13450,37
20230925,112700,5522990710,13450,13450,13460,13440,3067
20230925,112600,5481739580,13450,13440,13450,13440,3776
20230925,112500,5430989910,13450,13440,13450,13440,1046
20230925,112400,5416930370,13440,13450,13450,13440,947
20230925,112300,5404199210,13440,13450,13450,13440,505
20230925,112200,5397411700,13450,13450,13450,13440,609
20230925,112100,5389222820,13450,13450,13450,13440,842
20230925,112000,5377897970,13440,13450,13450,13440,2860
20230925,111900,5339433380,13450,13460,13460,13450,8700
20230925,111800,5222373160,13460,13460,13470,13460,207
20230925,111700,5219586620,13470,13460,13470,13460,203
20230925,111600,5216853390,13460,13460,13470,13460,739
20230925,111500,5206902450,13460,13460,13470,13460,893
20230925,111400,5194874940,13470,13480,13480,13470,1921
20230925,111300,5168998990,13480,13470,13480,13470,185
20230925,111200,5166505740,13480,13470,13480,13470,705
20230925,111100,5157009370,13470,13480,13480,13470,242
20230925,111000,5153749620,13470,13480,13480,13470,230
20230925,110900,5150650100,13480,13470,13480,13470,1516
20230925,110800,5130229460,13470,13470,13470,13460,767
20230925,110700,5119899220,13460,13480,13480,13460,6322
20230925,110600,5034732450,13480,13490,13490,13480,269
20230925,110500,5031104220,13480,13490,13490,13480,760
20230925,110400,5020851970,13490,13500,13500,13490,322
20230925,110300,5016508080,13510,13470,13510,13470,3579
20230925,110200,4968237950,13480,13470,13480,13470,375
20230925,110100,4963183580,13470,13470,13480,13460,14281
20230925,110000,4770895150,13480,13480,13480,13470,797
20230925,105900,4760156960,13470,13470,13480,13470,257
20230925,105800,4756693550,13470,13470,13480,13470,572
20230925,105700,4748988320,13470,13470,13480,13470,159
20230925,105600,4746846220,13470,13470,13480,13470,588
20230925,105500,4738921930,13480,13490,13490,13480,2873
20230925,105400,4700193860,13490,13480,13490,13480,1127
20230925,105300,4684990870,13480,13500,13510,13480,2527
20230925,105200,4650884170,13500,13500,13510,13500,89
20230925,105100,4649682650,13500,13510,13510,13500,212
20230925,105000,4646820350,13510,13500,13510,13500,999
20230925,104900,4633324530,13510,13500,13510,13500,620
20230925,104800,4624950400,13500,13500,13510,13500,168
20230925,104700,4622682380,13500,13500,13510,13500,116
20230925,104600,4621115970,13500,13500,13510,13500,408
20230925,104500,4615605250,13500,13500,13510,13500,663
20230925,104400,4606652240,13510,13500,13510,13500,128
20230925,104300,4604924150,13500,13500,13510,13500,591
20230925,104200,4596945590,13500,13510,13510,13500,777
20230925,104100,4586455540,13510,13500,13510,13500,243
20230925,104000,4583174290,13500,13500,13500,13500,102
20230925,103900,4581797290,13500,13500,13510,13490,2425
20230925,103800,4549056290,13500,13500,13500,13490,203
20230925,103700,4546316950,13500,13490,13500,13490,272
20230925,103600,4542646570,13500,13490,13500,13490,628
20230925,103500,4534172130,13490,13470,13490,13470,2037
20230925,103400,4506706100,13470,13470,13480,13470,717
20230925,103300,4497043140,13480,13470,13480,13470,5377
20230925,103200,4424605490,13480,13480,13480,13470,459
20230925,103100,4418420980,13480,13470,13480,13470,2351
20230925,103000,4386730410,13480,13480,13480,13470,3444
20230925,102900,4340310240,13480,13490,13490,13480,288
20230925,102800,4336426040,13490,13490,13490,13480,2757
20230925,102700,4299253080,13490,13480,13490,13480,1575
20230925,102600,4278012330,13490,13490,13490,13480,354
20230925,102500,4273237920,13480,13480,13490,13480,5111
20230925,102400,4204331270,13490,13490,13490,13480,2284
20230925,102300,4173542510,13500,13480,13500,13480,3426
20230925,102200,4127317600,13490,13490,13500,13480,6122
20230925,102100,4044733190,13490,13490,13500,13490,3247
20230925,102000,4000930070,13490,13510,13510,13490,5454
20230925,101900,3927301880,13500,13500,13510,13500,455
20230925,101800,3921158220,13510,13520,13520,13510,1134
20230925,101700,3905837660,13520,13520,13520,13510,1067
20230925,101600,3891422300,13520,13510,13520,13510,795
20230925,101500,3880681750,13520,13520,13520,13510,517
20230925,101400,3873692080,13510,13510,13520,13510,550
20230925,101300,3866257580,13510,13540,13540,13510,4264
20230925,101200,3808580920,13530,13530,13540,13530,130
20230925,101100,3806821960,13530,13540,13540,13530,2061
20230925,101000,3778926100,13540,13540,13550,13510,2738
20230925,100900,3741880750,13540,13540,13540,13530,1206
20230925,100800,3725552260,13540,13530,13540,13530,721
20230925,100700,3715790790,13530,13530,13540,13530,584
20230925,100600,3707884630,13530,13540,13540,13530,1985
20230925,100500,3681012610,13540,13530,13540,13530,599
20230925,100400,3672902610,13540,13530,13540,13530,539
20230925,100300,3665605910,13530,13540,13550,13530,1664
20230925,100200,3643075380,13540,13550,13560,13540,3965
20230925,100100,3589344750,13550,13540,13550,13540,446
20230925,100000,3583303490,13540,13540,13550,13540,684
20230925,095900,3574041510,13540,13560,13560,13540,2388
20230925,095800,3541689390,13550,13570,13580,13550,3354
20230925,095700,3496195210,13570,13590,13590,13570,1720
20230925,095600,3472839020,13580,13580,13590,13570,1991
20230925,095500,3445788160,13580,13580,13580,13570,1070
20230925,095400,3431259560,13580,13580,13580,13570,5726
20230925,095300,3353501500,13570,13560,13580,13560,2090
20230925,095200,3325145120,13560,13560,13560,13550,132
20230925,095100,3323356420,13560,13550,13560,13520,2401
20230925,095000,3290826550,13560,13550,13560,13530,1061
20230925,094900,3276444230,13560,13550,13560,13530,2343
20230925,094800,3244702350,13560,13530,13560,13530,3242
20230925,094700,3200763860,13530,13520,13530,13510,962
20230925,094600,3187753260,13520,13510,13530,13500,749
20230925,094500,3177629070,13500,13530,13530,13500,1849
20230925,094400,3152634050,13520,13500,13530,13500,1208
20230925,094300,3136313550,13500,13500,13510,13490,668
20230925,094200,3127295850,13500,13500,13510,13500,5012
20230925,094100,3059633590,13500,13520,13520,13490,11307
20230925,094000,2906968050,13520,13530,13540,13520,5393
20230925,093900,2834023810,13520,13580,13580,13520,4419
20230925,093800,2774141000,13580,13580,13580,13570,1467
20230925,093700,2754219700,13580,13570,13580,13570,3752
20230925,093600,2703276970,13570,13550,13570,13550,7596
20230925,093500,2600273200,13550,13540,13550,13530,4309
20230925,093400,2541900240,13540,13530,13540,13520,2694
20230925,093300,2505460910,13530,13510,13530,13500,2576
20230925,093200,2470666610,13500,13540,13540,13490,12306
20230925,093100,2304432140,13540,13550,13550,13540,3114
20230925,093000,2262256660,13540,13550,13550,13540,1525
20230925,092900,2241601390,13550,13540,13550,13540,2604
20230925,092800,2206318950,13550,13530,13550,13530,1195
20230925,092700,2190136470,13540,13530,13540,13520,2515
20230925,092600,2156116590,13530,13540,13550,13510,7126
20230925,092500,2059690560,13540,13510,13540,13510,2612
20230925,092400,2024361890,13510,13520,13520,13490,5082
20230925,092300,1955740770,13520,13520,13520,13510,2396
20230925,092200,1923357440,13520,13500,13520,13490,11526
20230925,092100,1767698280,13500,13490,13500,13490,2075
20230925,092000,1739698930,13490,13500,13500,13490,5125
20230925,091900,1670519920,13510,13510,13510,13500,812
20230925,091800,1659555960,13510,13500,13510,13500,1655
20230925,091700,1637211190,13500,13510,13510,13500,1442
20230925,091600,1617743340,13500,13490,13510,13490,6417
20230925,091500,1531132360,13490,13500,13500,13480,2636
20230925,091400,1495570360,13500,13520,13530,13500,3120
20230925,091300,1453423470,13520,13520,13530,13510,5533
20230925,091200,1378618100,13520,13540,13540,13500,3732
20230925,091100,1328188900,13540,13520,13540,13520,1367
20230925,091000,1309694640,13520,13540,13540,13480,3655
20230925,090900,1260307400,13540,13520,13540,13520,1989
20230925,090800,1233402100,13530,13470,13530,13470,3260
20230925,090700,1189399120,13470,13490,13490,13460,13855
20230925,090600,1002724420,13480,13520,13520,13470,27306
20230925,090500,634025550,13530,13560,13560,13510,7887
20230925,090400,527313240,13580,13550,13580,13530,4616
20230925,090300,464798700,13540,13560,13560,13540,7869
20230925,090200,358169610,13550,13580,13580,13550,5036
20230925,090100,289860200,13590,13650,13650,13580,8048
20230925,090000,180417080,13660,13600,13700,13600,13173