KissMeData/034220/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190900,13951933140,13320,13320,13320,13320,61945
20230926,190800,13951933140,13320,13320,13320,13320,0
20230926,190700,13951933140,13320,13320,13320,13320,0
20230926,190600,13951933140,13320,13320,13320,13320,0
20230926,190500,13951933140,13320,13320,13320,13320,0
20230926,190400,13951933140,13320,13320,13320,13320,0
20230926,190300,13951933140,13320,13320,13320,13320,0
20230926,190200,13951933140,13320,13320,13320,13320,0
20230926,190100,13951933140,13320,13320,13320,13320,0
20230926,190000,13951933140,13320,13320,13320,13320,0
20230926,185900,13951933140,13320,13320,13320,13320,0
20230926,185800,13951933140,13320,13320,13320,13320,0
20230926,185700,13951933140,13320,13320,13320,13320,0
20230926,185600,13951933140,13320,13320,13320,13320,0
20230926,185500,13951933140,13320,13320,13320,13320,0
20230926,185400,13951933140,13320,13320,13320,13320,0
20230926,185300,13951933140,13320,13320,13320,13320,0
20230926,185200,13951933140,13320,13320,13320,13320,0
20230926,185100,13951933140,13320,13320,13320,13320,0
20230926,185000,13951933140,13320,13320,13320,13320,0
20230926,184900,13951933140,13320,13320,13320,13320,0
20230926,184800,13951933140,13320,13320,13320,13320,0
20230926,184700,13951933140,13320,13320,13320,13320,0
20230926,184600,13951933140,13320,13320,13320,13320,0
20230926,184500,13951933140,13320,13320,13320,13320,0
20230926,184400,13951933140,13320,13320,13320,13320,0
20230926,184300,13951933140,13320,13320,13320,13320,0
20230926,184200,13951933140,13320,13320,13320,13320,0
20230926,184100,13951933140,13320,13320,13320,13320,0
20230926,184000,13951933140,13320,13320,13320,13320,0
20230926,183900,13951933140,13320,13320,13320,13320,61945
20230926,183800,13951933140,13320,13320,13320,13320,0
20230926,183700,13951933140,13320,13320,13320,13320,0
20230926,183600,13951933140,13320,13320,13320,13320,0
20230926,183500,13951933140,13320,13320,13320,13320,0
20230926,183400,13951933140,13320,13320,13320,13320,0
20230926,183300,13951933140,13320,13320,13320,13320,0
20230926,183200,13951933140,13320,13320,13320,13320,0
20230926,183100,13951933140,13320,13320,13320,13320,0
20230926,183000,13951933140,13320,13320,13320,13320,0
20230926,182900,13951933140,13320,13320,13320,13320,0
20230926,182800,13951933140,13320,13320,13320,13320,0
20230926,182700,13951933140,13320,13320,13320,13320,0
20230926,182600,13951933140,13320,13320,13320,13320,0
20230926,182500,13951933140,13320,13320,13320,13320,0
20230926,182400,13951933140,13320,13320,13320,13320,0
20230926,182300,13951933140,13320,13320,13320,13320,0
20230926,182200,13951933140,13320,13320,13320,13320,0
20230926,182100,13951933140,13320,13320,13320,13320,0
20230926,182000,13951933140,13320,13320,13320,13320,0
20230926,181900,13951933140,13320,13320,13320,13320,0
20230926,181800,13951933140,13320,13320,13320,13320,0
20230926,181700,13951933140,13320,13320,13320,13320,0
20230926,181600,13951933140,13320,13320,13320,13320,0
20230926,181500,13951933140,13320,13320,13320,13320,0
20230926,181400,13951933140,13320,13320,13320,13320,0
20230926,181300,13951933140,13320,13320,13320,13320,0
20230926,181200,13951933140,13320,13320,13320,13320,0
20230926,181100,13951933140,13320,13320,13320,13320,0
20230926,181000,13951933140,13320,13320,13320,13320,0
20230926,180900,13951933140,13320,13320,13320,13320,61945
20230926,180800,13951933140,13320,13320,13320,13320,0
20230926,180700,13951933140,13320,13320,13320,13320,0
20230926,180600,13951933140,13320,13320,13320,13320,0
20230926,180500,13951933140,13320,13320,13320,13320,0
20230926,180400,13951933140,13320,13320,13320,13320,0
20230926,180300,13951933140,13320,13320,13320,13320,0
20230926,180200,13951933140,13320,13320,13320,13320,0
20230926,180100,13951933140,13320,13320,13320,13320,0
20230926,180000,13951933140,13320,13320,13320,13320,0
20230926,175900,13951933140,13320,13320,13320,13320,0
20230926,175800,13951933140,13320,13320,13320,13320,0
20230926,175700,13951933140,13320,13320,13320,13320,0
20230926,175600,13951933140,13320,13320,13320,13320,0
20230926,175500,13951933140,13320,13320,13320,13320,0
20230926,175400,13951933140,13320,13320,13320,13320,0
20230926,175300,13951933140,13320,13320,13320,13320,0
20230926,175200,13951933140,13320,13320,13320,13320,0
20230926,175100,13951933140,13320,13320,13320,13320,0
20230926,175000,13951933140,13320,13320,13320,13320,0
20230926,174900,13951933140,13320,13320,13320,13320,0
20230926,174800,13951933140,13320,13320,13320,13320,0
20230926,174700,13951933140,13320,13320,13320,13320,0
20230926,174600,13951933140,13320,13320,13320,13320,0
20230926,174500,13951933140,13320,13320,13320,13320,0
20230926,174400,13951933140,13320,13320,13320,13320,0
20230926,174300,13951933140,13320,13320,13320,13320,0
20230926,174200,13951933140,13320,13320,13320,13320,0
20230926,174100,13951933140,13320,13320,13320,13320,0
20230926,174000,13951933140,13320,13320,13320,13320,0
20230926,173900,13951933140,13320,13320,13320,13320,61945
20230926,173800,13951933140,13320,13320,13320,13320,0
20230926,173700,13951933140,13320,13320,13320,13320,0
20230926,173600,13951933140,13320,13320,13320,13320,0
20230926,173500,13951933140,13320,13320,13320,13320,0
20230926,173400,13951933140,13320,13320,13320,13320,0
20230926,173300,13951933140,13320,13320,13320,13320,0
20230926,173200,13951933140,13320,13320,13320,13320,0
20230926,173100,13951933140,13320,13320,13320,13320,0
20230926,173000,13951933140,13320,13320,13320,13320,0
20230926,172900,13951933140,13320,13320,13320,13320,0
20230926,172800,13951933140,13320,13320,13320,13320,0
20230926,172700,13951933140,13320,13320,13320,13320,0
20230926,172600,13951933140,13320,13320,13320,13320,0
20230926,172500,13951933140,13320,13320,13320,13320,0
20230926,172400,13951933140,13320,13320,13320,13320,0
20230926,172300,13951933140,13320,13320,13320,13320,0
20230926,172200,13951933140,13320,13320,13320,13320,0
20230926,172100,13951933140,13320,13320,13320,13320,0
20230926,172000,13951933140,13320,13320,13320,13320,0
20230926,171900,13951933140,13320,13320,13320,13320,0
20230926,171800,13951933140,13320,13320,13320,13320,0
20230926,171700,13951933140,13320,13320,13320,13320,0
20230926,171600,13951933140,13320,13320,13320,13320,0
20230926,171500,13951933140,13320,13320,13320,13320,0
20230926,171400,13951933140,13320,13320,13320,13320,0
20230926,171300,13951933140,13320,13320,13320,13320,0
20230926,171200,13951933140,13320,13320,13320,13320,0
20230926,171100,13951933140,13320,13320,13320,13320,0
20230926,171000,13951933140,13320,13320,13320,13320,0
20230926,170900,13951933140,13320,13320,13320,13320,61945
20230926,170800,13951933140,13320,13320,13320,13320,0
20230926,170700,13951933140,13320,13320,13320,13320,0
20230926,170600,13951933140,13320,13320,13320,13320,0
20230926,170500,13951933140,13320,13320,13320,13320,0
20230926,170400,13951933140,13320,13320,13320,13320,0
20230926,170300,13951933140,13320,13320,13320,13320,0
20230926,170200,13951933140,13320,13320,13320,13320,0
20230926,170100,13951933140,13320,13320,13320,13320,0
20230926,170000,13951933140,13320,13320,13320,13320,0
20230926,165900,13951933140,13320,13320,13320,13320,0
20230926,165800,13951933140,13320,13320,13320,13320,0
20230926,165700,13951933140,13320,13320,13320,13320,0
20230926,165600,13951933140,13320,13320,13320,13320,0
20230926,165500,13951933140,13320,13320,13320,13320,0
20230926,165400,13951933140,13320,13320,13320,13320,0
20230926,165300,13951933140,13320,13320,13320,13320,0
20230926,165200,13951933140,13320,13320,13320,13320,0
20230926,165100,13951933140,13320,13320,13320,13320,0
20230926,165000,13951933140,13320,13320,13320,13320,0
20230926,164900,13951933140,13320,13320,13320,13320,0
20230926,164800,13951933140,13320,13320,13320,13320,0
20230926,164700,13951933140,13320,13320,13320,13320,0
20230926,164600,13951933140,13320,13320,13320,13320,0
20230926,164500,13951933140,13320,13320,13320,13320,0
20230926,164400,13951933140,13320,13320,13320,13320,0
20230926,164300,13951933140,13320,13320,13320,13320,0
20230926,164200,13951933140,13320,13320,13320,13320,0
20230926,164100,13951933140,13320,13320,13320,13320,0
20230926,164000,13951933140,13320,13320,13320,13320,0
20230926,163900,13951933140,13320,13320,13320,13320,61945
20230926,163800,13951933140,13320,13320,13320,13320,0
20230926,163700,13951933140,13320,13320,13320,13320,0
20230926,163600,13951933140,13320,13320,13320,13320,0
20230926,163500,13951933140,13320,13320,13320,13320,0
20230926,163400,13951933140,13320,13320,13320,13320,0
20230926,163300,13951933140,13320,13320,13320,13320,0
20230926,163200,13951933140,13320,13320,13320,13320,0
20230926,163100,13951933140,13320,13320,13320,13320,0
20230926,163000,13951933140,13320,13320,13320,13320,0
20230926,162900,13951933140,13320,13320,13320,13320,0
20230926,162800,13951933140,13320,13320,13320,13320,0
20230926,162700,13951933140,13320,13320,13320,13320,0
20230926,162600,13951933140,13320,13320,13320,13320,0
20230926,162500,13951933140,13320,13320,13320,13320,0
20230926,162400,13951933140,13320,13320,13320,13320,0
20230926,162300,13951933140,13320,13320,13320,13320,0
20230926,162200,13951933140,13320,13320,13320,13320,0
20230926,162100,13951933140,13320,13320,13320,13320,0
20230926,162000,13951933140,13320,13320,13320,13320,0
20230926,161900,13951933140,13320,13320,13320,13320,0
20230926,161800,13951933140,13320,13320,13320,13320,0
20230926,161700,13951933140,13320,13320,13320,13320,0
20230926,161600,13951933140,13320,13320,13320,13320,0
20230926,161500,13951933140,13320,13320,13320,13320,0
20230926,161400,13951933140,13320,13320,13320,13320,0
20230926,161300,13951933140,13320,13320,13320,13320,0
20230926,161200,13951933140,13320,13320,13320,13320,0
20230926,161100,13951933140,13320,13320,13320,13320,0
20230926,161000,13951933140,13320,13320,13320,13320,0
20230926,160900,13951933140,13320,13320,13320,13320,61945
20230926,160800,13951933140,13320,13320,13320,13320,0
20230926,160700,13951933140,13320,13320,13320,13320,0
20230926,160600,13951933140,13320,13320,13320,13320,0
20230926,160500,13951933140,13320,13320,13320,13320,0
20230926,160400,13951933140,13320,13320,13320,13320,0
20230926,160300,13951933140,13320,13320,13320,13320,0
20230926,160200,13951933140,13320,13320,13320,13320,0
20230926,160100,13951933140,13320,13320,13320,13320,0
20230926,160000,13951933140,13320,13320,13320,13320,0
20230926,155900,13951933140,13320,13320,13320,13320,0
20230926,155800,13951933140,13320,13320,13320,13320,0
20230926,155700,13951933140,13320,13320,13320,13320,0
20230926,155600,13951933140,13320,13320,13320,13320,0
20230926,155500,13951933140,13320,13320,13320,13320,0
20230926,155400,13951933140,13320,13320,13320,13320,0
20230926,155300,13951933140,13320,13320,13320,13320,0
20230926,155200,13951933140,13320,13320,13320,13320,0
20230926,155100,13951933140,13320,13320,13320,13320,0
20230926,155000,13951933140,13320,13320,13320,13320,0
20230926,154900,13951933140,13320,13320,13320,13320,0
20230926,154800,13951933140,13320,13320,13320,13320,0
20230926,154700,13951933140,13320,13320,13320,13320,0
20230926,154600,13951933140,13320,13320,13320,13320,0
20230926,154500,13951933140,13320,13320,13320,13320,0
20230926,154400,13951933140,13320,13320,13320,13320,0
20230926,154300,13951933140,13320,13320,13320,13320,0
20230926,154200,13951933140,13320,13320,13320,13320,0
20230926,154100,13951933140,13320,13320,13320,13320,0
20230926,154000,13951933140,13320,13320,13320,13320,0
20230926,153900,13951933140,13320,13320,13320,13320,61945
20230926,153800,13951933140,13320,13320,13320,13320,0
20230926,153700,13951933140,13320,13320,13320,13320,0
20230926,153600,13951933140,13320,13320,13320,13320,0
20230926,153500,13951933140,13320,13320,13320,13320,0
20230926,153400,13951933140,13320,13320,13320,13320,0
20230926,153300,13951933140,13320,13320,13320,13320,0
20230926,153200,13951933140,13320,13320,13320,13320,0
20230926,153100,13951933140,13320,13320,13320,13320,0
20230926,153000,13951933140,13320,13320,13320,13320,61945
20230926,152900,13126825740,13320,13320,13320,13320,0
20230926,152800,13126825740,13320,13320,13320,13320,0
20230926,152700,13126825740,13320,13320,13320,13320,0
20230926,152600,13126825740,13320,13320,13320,13320,0
20230926,152500,13126825740,13320,13320,13320,13320,0
20230926,152400,13126825740,13320,13320,13320,13320,0
20230926,152300,13126825740,13320,13320,13320,13320,0
20230926,152200,13126825740,13320,13320,13320,13320,0
20230926,152100,13126825740,13320,13320,13320,13320,0
20230926,152000,13126825740,13320,13320,13320,13320,0
20230926,151900,13126825740,13320,13330,13330,13310,2596
20230926,151800,13092236750,13330,13320,13330,13320,3976
20230926,151700,13039265310,13330,13330,13340,13320,8598
20230926,151600,12924710390,13330,13330,13330,13320,1368
20230926,151500,12906475970,13330,13330,13330,13320,3198
20230926,151400,12863867150,13330,13330,13340,13320,12516
20230926,151300,12697023440,13330,13320,13330,13320,1064
20230926,151200,12682841700,13330,13320,13330,13320,1628
20230926,151100,12661152370,13320,13320,13330,13320,371
20230926,151000,12656210570,13330,13330,13330,13320,638
20230926,150900,12647707810,13330,13330,13330,13320,201
20230926,150800,12645029730,13330,13330,13330,13320,5438
20230926,150700,12572587910,13330,13320,13330,13320,519
20230926,150600,12565674800,13320,13320,13320,13320,11322
20230926,150500,12414865760,13330,13330,13330,13320,935
20230926,150400,12402407330,13320,13330,13330,13320,796
20230926,150300,12391802580,13320,13320,13330,13320,528
20230926,150200,12384767620,13330,13330,13330,13320,917
20230926,150100,12372549840,13330,13330,13330,13320,150
20230926,150000,12370550360,13330,13320,13330,13320,1213
20230926,145900,12354386170,13320,13330,13330,13320,120
20230926,145800,12352787600,13320,13330,13330,13320,1366
20230926,145700,12334582760,13330,13320,13330,13320,822
20230926,145600,12323633670,13320,13330,13330,13320,255
20230926,145500,12320235340,13330,13320,13330,13320,100
20230926,145400,12318902350,13320,13340,13340,13320,4303
20230926,145300,12261551370,13340,13330,13340,13330,779
20230926,145200,12251162360,13330,13330,13340,13330,61
20230926,145100,12250349200,13330,13330,13340,13330,306
20230926,145000,12246268720,13330,13330,13340,13320,917
20230926,144900,12234045710,13330,13330,13340,13320,1537
20230926,144800,12213557640,13330,13340,13340,13330,6083
20230926,144700,12132466010,13340,13340,13340,13330,583
20230926,144600,12124688990,13340,13340,13340,13330,771
20230926,144500,12114404860,13330,13330,13330,13330,3029
20230926,144400,12074028290,13320,13330,13330,13320,4641
20230926,144300,12012164950,13330,13330,13330,13330,1038
20230926,144200,11998328410,13330,13330,13330,13330,98
20230926,144100,11997022070,13330,13330,13330,13330,460
20230926,144000,11990890270,13330,13330,13330,13320,1607
20230926,143900,11969480650,13330,13320,13330,13320,1189
20230926,143800,11953639420,13320,13320,13320,13320,3911
20230926,143700,11901544900,13320,13320,13320,13310,913
20230926,143600,11889383760,13320,13320,13320,13320,1273
20230926,143500,11872427400,13320,13320,13320,13320,1952
20230926,143400,11846426760,13320,13320,13320,13310,1718
20230926,143300,11823543110,13320,13320,13320,13310,650
20230926,143200,11814885930,13320,13320,13320,13310,895
20230926,143100,11802965580,13320,13310,13320,13310,1596
20230926,143000,11781716900,13320,13320,13320,13320,1266
20230926,142900,11764853780,13320,13320,13320,13310,1207
20230926,142800,11748776770,13320,13320,13320,13310,883
20230926,142700,11737015410,13320,13320,13320,13320,1112
20230926,142600,11722203570,13320,13320,13320,13320,756
20230926,142500,11712133650,13320,13320,13320,13310,908
20230926,142400,11700039920,13320,13320,13320,13310,868
20230926,142300,11688478730,13320,13320,13320,13310,703
20230926,142200,11679116050,13320,13310,13320,13310,929
20230926,142100,11666744670,13320,13320,13320,13310,756
20230926,142000,11656675570,13320,13320,13320,13320,857
20230926,141900,11645260330,13320,13320,13320,13310,453
20230926,141800,11639226420,13320,13320,13320,13320,288
20230926,141700,11635390260,13310,13320,13320,13310,689
20230926,141600,11626215040,13320,13320,13320,13310,950
20230926,141500,11613565050,13320,13320,13320,13310,1562
20230926,141400,11592761210,13320,13320,13320,13310,272
20230926,141300,11589138470,13320,13320,13320,13310,1729
20230926,141200,11566108290,13320,13310,13320,13310,19002
20230926,141100,11313181100,13310,13310,13310,13300,2788
20230926,141000,11276098310,13310,13310,13310,13300,782
20230926,140900,11265689990,13310,13310,13310,13300,711
20230926,140800,11256226700,13300,13310,13310,13300,570
20230926,140700,11248640010,13310,13310,13310,13300,968
20230926,140600,11235756860,13300,13300,13310,13300,1838
20230926,140500,11211306970,13310,13310,13310,13310,600
20230926,140400,11203320970,13310,13310,13310,13300,1076
20230926,140300,11189000910,13310,13310,13310,13300,1310
20230926,140200,11171564890,13300,13310,13310,13300,851
20230926,140100,11160239340,13300,13310,13310,13300,577
20230926,140000,11152560400,13310,13310,13310,13310,529
20230926,135900,11145519410,13310,13300,13310,13300,2214
20230926,135800,11116068140,13300,13310,13310,13300,1209
20230926,135700,11099981810,13310,13310,13310,13300,981
20230926,135600,11086925520,13310,13300,13310,13300,951
20230926,135500,11074270000,13310,13310,13310,13300,829
20230926,135400,11063236020,13310,13310,13310,13310,901
20230926,135300,11051243710,13300,13310,13310,13300,676
20230926,135200,11042248960,13310,13310,13310,13300,1037
20230926,135100,11028448490,13310,13310,13310,13310,399
20230926,135000,11023137800,13310,13310,13310,13300,435
20230926,134900,11017348770,13310,13310,13310,13300,728
20230926,134800,11007659230,13310,13300,13310,13300,847
20230926,134700,10996385760,13310,13310,13310,13300,591
20230926,134600,10988520370,13310,13300,13310,13300,114
20230926,134500,10987003130,13310,13310,13310,13300,431
20230926,134400,10981266860,13310,13320,13320,13300,8182
20230926,134300,10872366400,13320,13310,13320,13310,555
20230926,134200,10864975260,13320,13320,13320,13310,1440
20230926,134100,10845801770,13310,13310,13320,13310,1932
20230926,134000,10820080880,13320,13320,13320,13310,1356
20230926,133900,10802019390,13320,13320,13320,13320,51
20230926,133800,10801340070,13310,13320,13320,13310,3968
20230926,133700,10748518410,13320,13320,13320,13310,1830
20230926,133600,10724154670,13320,13320,13320,13320,1446
20230926,133500,10704893950,13320,13310,13320,13310,1008
20230926,133400,10691468550,13310,13310,13320,13310,1785
20230926,133300,10667697550,13320,13320,13320,13310,610
20230926,133200,10659572750,13320,13320,13320,13310,952
20230926,133100,10646893840,13320,13320,13320,13310,1472
20230926,133000,10627294960,13320,13310,13320,13310,760
20230926,132900,10617173280,13320,13310,13320,13310,1087
20230926,132800,10602695640,13320,13320,13320,13310,411
20230926,132700,10597221940,13320,13320,13320,13320,466
20230926,132600,10591014820,13320,13320,13320,13310,500
20230926,132500,10584356920,13320,13320,13320,13310,822
20230926,132400,10573407990,13310,13310,13320,13310,414
20230926,132300,10567897020,13310,13320,13320,13310,726
20230926,132200,10558230190,13320,13320,13320,13320,157
20230926,132100,10556138950,13310,13320,13320,13310,1453
20230926,132000,10536797390,13320,13310,13320,13310,346
20230926,131900,10532189490,13320,13320,13320,13310,26
20230926,131800,10531843180,13320,13340,13340,13310,5394
20230926,131700,10459973810,13350,13340,13350,13340,628
20230926,131600,10451595800,13340,13350,13350,13340,3508
20230926,131500,10404797560,13350,13350,13350,13340,1512
20230926,131400,10384623230,13350,13350,13350,13340,709
20230926,131300,10375158180,13350,13350,13350,13350,572
20230926,131200,10367521980,13350,13350,13350,13350,453
20230926,131100,10361474430,13350,13340,13350,13340,300
20230926,131000,10357470140,13340,13350,13350,13340,1323
20230926,130900,10339813270,13350,13350,13350,13340,1195
20230926,130800,10323865380,13350,13350,13350,13340,560
20230926,130700,10316389580,13350,13350,13350,13350,659
20230926,130600,10307591930,13350,13350,13350,13350,276
20230926,130500,10303907330,13340,13350,13350,13340,900
20230926,130400,10291896970,13350,13350,13350,13340,656
20230926,130300,10283141800,13340,13350,13350,13340,574
20230926,130200,10275479400,13350,13350,13350,13350,344
20230926,130100,10270887000,13340,13350,13350,13340,1494
20230926,130000,10250954600,13350,13350,13350,13340,1434
20230926,125900,10231810810,13350,13350,13350,13340,458
20230926,125800,10225697110,13340,13350,13350,13340,1119
20230926,125700,10210760670,13350,13350,13350,13340,247
20230926,125600,10207464040,13350,13340,13350,13340,581
20230926,125500,10199709190,13350,13340,13350,13340,1265
20230926,125400,10182821930,13340,13350,13350,13340,573
20230926,125300,10175172500,13350,13350,13350,13340,1561
20230926,125200,10154336190,13350,13350,13350,13350,875
20230926,125100,10142654940,13350,13350,13350,13340,576
20230926,125000,10134965590,13350,13350,13350,13340,667
20230926,124900,10126061600,13350,13340,13350,13340,625
20230926,124800,10117718210,13350,13350,13350,13350,1167
20230926,124700,10102138760,13350,13350,13350,13340,643
20230926,124600,10093556050,13350,13350,13350,13350,165
20230926,124500,10091353300,13350,13340,13350,13340,1149
20230926,124400,10076023150,13340,13340,13340,13340,901
20230926,124300,10064003810,13340,13340,13340,13330,300
20230926,124200,10060001820,13340,13340,13340,13330,797
20230926,124100,10049369850,13330,13330,13340,13330,2254
20230926,124000,10019315850,13330,13340,13340,13330,2123
20230926,123900,9991016140,13340,13350,13350,13340,1018
20230926,123800,9977435520,13350,13360,13360,13350,2104
20230926,123700,9949344470,13360,13350,13360,13350,246
20230926,123600,9946059310,13350,13360,13370,13350,461
20230926,123500,9939900650,13360,13370,13370,13360,2762
20230926,123400,9902995850,13370,13370,13370,13360,217
20230926,123300,9900096570,13370,13370,13370,13360,374
20230926,123200,9895097190,13370,13370,13370,13370,217
20230926,123100,9892195900,13360,13360,13360,13360,522
20230926,123000,9885221980,13360,13380,13380,13360,4582
20230926,122900,9823967260,13380,13380,13380,13370,516
20230926,122800,9817063200,13380,13370,13380,13370,811
20230926,122700,9806212040,13380,13380,13380,13380,380
20230926,122600,9801127640,13380,13370,13380,13370,3435
20230926,122500,9755200220,13370,13370,13370,13370,606
20230926,122400,9747098000,13360,13370,13370,13360,1469
20230926,122300,9727458340,13370,13370,13370,13360,508
20230926,122200,9720666780,13370,13370,13370,13370,402
20230926,122100,9715292040,13360,13370,13370,13360,227
20230926,122000,9712258870,13370,13380,13380,13360,2136
20230926,121900,9683700030,13370,13380,13380,13370,731
20230926,121800,9673920250,13380,13380,13380,13370,981
20230926,121700,9660795480,13380,13380,13380,13380,277
20230926,121600,9657089220,13380,13370,13380,13370,2364
20230926,121500,9625470200,13370,13370,13370,13370,699
20230926,121400,9616124570,13360,13370,13370,13360,477
20230926,121300,9609748700,13370,13370,13370,13370,48
20230926,121200,9609106940,13360,13360,13370,13360,181
20230926,121100,9606688330,13360,13370,13370,13360,2741
20230926,121000,9570064590,13370,13370,13370,13360,487
20230926,120900,9563553430,13370,13370,13370,13370,308
20230926,120800,9559435470,13370,13370,13370,13360,56
20230926,120700,9558687060,13370,13380,13380,13360,2033
20230926,120600,9531505770,13380,13380,13380,13380,315
20230926,120500,9527291070,13380,13370,13380,13370,835
20230926,120400,9516125670,13370,13370,13370,13360,166
20230926,120300,9513906980,13370,13370,13370,13360,185
20230926,120200,9511433590,13370,13370,13370,13370,95
20230926,120100,9510163440,13370,13370,13370,13370,508
20230926,120000,9503371480,13370,13370,13380,13370,1328
20230926,115900,9485610430,13380,13390,13400,13370,3263
20230926,115800,9441933670,13390,13390,13400,13390,844
20230926,115700,9430632040,13390,13390,13400,13390,1096
20230926,115600,9415956150,13400,13400,13400,13390,1962
20230926,115500,9389672660,13400,13390,13400,13390,460
20230926,115400,9383508770,13400,13390,13400,13390,827
20230926,115300,9372431620,13400,13400,13400,13390,385
20230926,115200,9367272680,13400,13400,13400,13390,2456
20230926,115100,9334382380,13400,13400,13400,13390,620
20230926,115000,9326074610,13400,13390,13400,13390,2084
20230926,114900,9298149620,13400,13390,13400,13390,986
20230926,114800,9284943090,13400,13390,13400,13380,2896
20230926,114700,9246159450,13390,13380,13390,13380,3192
20230926,114600,9203443140,13380,13380,13380,13370,1706
20230926,114500,9180616960,13380,13370,13380,13370,1110
20230926,114400,9165765310,13370,13380,13380,13370,272
20230926,114300,9162125960,13380,13360,13380,13360,1449
20230926,114200,9142745100,13360,13360,13370,13360,1176
20230926,114100,9127029160,13360,13360,13360,13350,566
20230926,114000,9119468100,13360,13360,13360,13350,376
20230926,113900,9114445450,13360,13360,13360,13350,377
20230926,113800,9109410450,13360,13360,13360,13350,548
20230926,113700,9102089180,13350,13360,13360,13350,85
20230926,113600,9100953840,13350,13360,13360,13350,266
20230926,113500,9097401670,13360,13350,13360,13350,714
20230926,113400,9087869570,13350,13340,13350,13330,1355
20230926,113300,9069792110,13340,13350,13350,13340,1364
20230926,113200,9051588840,13350,13370,13370,13350,8010
20230926,113100,8944589580,13370,13370,13370,13360,159
20230926,113000,8942464470,13370,13380,13380,13370,1756
20230926,112900,8918985270,13380,13380,13380,13370,339
20230926,112800,8914449460,13380,13380,13400,13380,6265
20230926,112700,8830559090,13390,13380,13390,13370,1288
20230926,112600,8813322190,13370,13380,13380,13370,1637
20230926,112500,8791424890,13380,13380,13380,13370,862
20230926,112400,8779891440,13380,13380,13380,13370,669
20230926,112300,8770940620,13380,13360,13380,13350,5601
20230926,112200,8696074610,13360,13360,13360,13350,638
20230926,112100,8687551050,13360,13360,13360,13350,350
20230926,112000,8682875160,13360,13360,13360,13350,568
20230926,111900,8675288010,13360,13360,13360,13350,1300
20230926,111800,8657927810,13360,13360,13360,13350,635
20230926,111700,8649444710,13360,13360,13360,13350,923
20230926,111600,8637113570,13360,13360,13360,13350,620
20230926,111500,8628831270,13360,13370,13370,13350,1001
20230926,111400,8615450570,13360,13350,13370,13350,637
20230926,111300,8606937590,13360,13360,13360,13360,841
20230926,111200,8595701830,13360,13360,13360,13350,894
20230926,111100,8583758500,13360,13360,13360,13350,1096
20230926,111000,8569116760,13360,13360,13360,13350,839
20230926,110900,8557908320,13360,13360,13360,13350,695
20230926,110800,8548623710,13360,13360,13360,13350,769
20230926,110700,8538350670,13360,13360,13360,13350,1074
20230926,110600,8524002350,13360,13350,13360,13350,320
20230926,110500,8519727280,13360,13360,13360,13350,1075
20230926,110400,8505366390,13360,13360,13360,13350,533
20230926,110300,8498245920,13360,13350,13360,13350,3095
20230926,110200,8456910700,13360,13350,13360,13350,751
20230926,110100,8446884440,13360,13350,13360,13350,3182
20230926,110000,8404403520,13350,13360,13360,13350,3606
20230926,105900,8356257360,13360,13360,13360,13350,1412
20230926,105800,8337404360,13360,13340,13360,13340,4906
20230926,105700,8271922920,13340,13330,13340,13330,1392
20230926,105600,8253359890,13330,13330,13340,13330,598
20230926,105500,8245386950,13330,13320,13330,13320,1836
20230926,105400,8220913110,13330,13320,13330,13320,273
20230926,105300,8217275170,13330,13330,13340,13330,944
20230926,105200,8204690780,13330,13340,13340,13330,2357
20230926,105100,8173268410,13340,13350,13350,13330,556
20230926,105000,8165851730,13340,13340,13350,13340,357
20230926,104900,8161087630,13340,13330,13340,13320,6198
20230926,104800,8078453820,13320,13330,13330,13320,810
20230926,104700,8067663320,13330,13320,13330,13320,3738
20230926,104600,8017872710,13330,13330,13330,13330,1349
20230926,104500,7999890540,13330,13340,13340,13330,1951
20230926,104400,7973883490,13340,13350,13350,13330,5202
20230926,104300,7904490910,13350,13350,13350,13340,315
20230926,104200,7900287790,13340,13340,13350,13340,750
20230926,104100,7890281560,13340,13350,13350,13340,396
20230926,104000,7884998560,13340,13350,13350,13340,2456
20230926,103900,7852225490,13350,13360,13360,13350,2416
20230926,103800,7819952170,13370,13360,13370,13360,2142
20230926,103700,7791326630,13370,13360,13370,13360,549
20230926,103600,7783987100,13360,13370,13370,13360,960
20230926,103500,7771152720,13370,13360,13370,13360,3436
20230926,103400,7725214410,13360,13360,13370,13360,34
20230926,103300,7724760090,13370,13370,13370,13360,1435
20230926,103200,7705586780,13370,13360,13370,13360,796
20230926,103100,7694952110,13360,13360,13370,13360,1830
20230926,103000,7670502910,13360,13360,13370,13360,1224
20230926,102900,7654146580,13360,13360,13370,13350,754
20230926,102800,7644072480,13360,13360,13360,13360,1195
20230926,102700,7628107280,13360,13340,13360,13330,10044
20230926,102600,7494035790,13340,13340,13340,13330,3531
20230926,102500,7446942510,13340,13340,13340,13330,901
20230926,102400,7434924540,13340,13340,13340,13330,20
20230926,102300,7434657760,13330,13340,13350,13330,2003
20230926,102200,7407938880,13350,13340,13350,13340,568
20230926,102100,7400359360,13340,13320,13350,13320,7402
20230926,102000,7301654400,13320,13330,13330,13320,2093
20230926,101900,7273767020,13320,13320,13330,13320,422
20230926,101800,7268143860,13320,13320,13330,13320,1392
20230926,101700,7249601940,13320,13310,13330,13310,3011
20230926,101600,7209501330,13310,13320,13320,13310,4701
20230926,101500,7146907310,13320,13330,13330,13320,1410
20230926,101400,7128122010,13330,13330,13330,13320,319
20230926,101300,7123870350,13330,13320,13330,13320,1190
20230926,101200,7108017880,13320,13320,13320,13310,2064
20230926,101100,7080535660,13320,13330,13330,13320,1394
20230926,101000,7061955300,13320,13330,13330,13320,2101
20230926,100900,7033969470,13330,13320,13330,13320,1381
20230926,100800,7015572290,13330,13310,13330,13310,2762
20230926,100700,6978788410,13310,13310,13310,13310,1621
20230926,100600,6957212900,13300,13280,13330,13280,7560
20230926,100500,6856696790,13280,13290,13290,13280,719
20230926,100400,6847143490,13290,13300,13300,13290,3852
20230926,100300,6795915120,13310,13310,13310,13300,2111
20230926,100200,6767837810,13310,13320,13320,13310,3454
20230926,100100,6721837890,13320,13310,13320,13310,1884
20230926,100000,6696757360,13300,13300,13310,13300,1531
20230926,095900,6676384320,13300,13270,13310,13260,6901
20230926,095800,6584680560,13260,13270,13270,13260,691
20230926,095700,6575512920,13260,13260,13270,13260,1541
20230926,095600,6555076100,13260,13280,13280,13260,3199
20230926,095500,6512638030,13280,13260,13280,13250,4394
20230926,095400,6454364680,13260,13230,13260,13230,4835
20230926,095300,6390325790,13230,13210,13230,13200,8674
20230926,095200,6275740100,13210,13230,13230,13210,8609
20230926,095100,6161948490,13220,13230,13230,13220,873
20230926,095000,6150400310,13230,13230,13230,13220,2273
20230926,094900,6120345150,13230,13230,13230,13220,1791
20230926,094800,6096654620,13220,13230,13230,13220,1416
20230926,094700,6077924870,13230,13230,13230,13220,1020
20230926,094600,6064430490,13220,13220,13230,13220,2262
20230926,094500,6034525370,13220,13240,13240,13210,3382
20230926,094400,5989795780,13240,13200,13240,13190,18373
20230926,094300,5747154770,13200,13190,13200,13180,7514
20230926,094200,5648045880,13190,13190,13190,13180,1697
20230926,094100,5625668570,13190,13190,13190,13180,323
20230926,094000,5621409690,13190,13190,13200,13180,1299
20230926,093900,5604278970,13190,13200,13200,13190,6703
20230926,093800,5515859160,13200,13190,13200,13190,803
20230926,093700,5505262860,13200,13200,13200,13190,1927
20230926,093600,5479834860,13200,13210,13210,13190,12096
20230926,093500,5320170990,13210,13210,13210,13200,829
20230926,093400,5309222300,13200,13210,13210,13200,4443
20230926,093300,5250535180,13210,13210,13210,13210,6558
20230926,093200,5163904000,13210,13210,13210,13200,769
20230926,093100,5153746060,13210,13210,13210,13200,4588
20230926,093000,5093173580,13210,13190,13210,13190,5725
20230926,092900,5017608470,13190,13200,13200,13180,5205
20230926,092800,4948953320,13200,13210,13210,13180,22022
20230926,092700,4658394560,13210,13220,13220,13210,14201
20230926,092600,4470791570,13220,13230,13230,13210,13694
20230926,092500,4289752980,13220,13230,13240,13220,5049
20230926,092400,4222957350,13230,13230,13230,13220,2287
20230926,092300,4192704340,13230,13240,13240,13220,10417
20230926,092200,4054917880,13240,13220,13240,13220,4387
20230926,092100,3996871380,13220,13250,13250,13210,9854
20230926,092000,3866575790,13240,13250,13250,13220,10804
20230926,091900,3723563280,13240,13250,13260,13240,4392
20230926,091800,3665369190,13250,13290,13290,13240,37599
20230926,091700,3166575540,13280,13290,13290,13280,8486
20230926,091600,3053821700,13290,13300,13300,13280,9219
20230926,091500,2931283370,13300,13330,13330,13300,16338
20230926,091400,2713813280,13340,13340,13350,13330,2299
20230926,091300,2683157880,13340,13340,13350,13320,18873
20230926,091200,2431456370,13350,13360,13360,13340,14821
20230926,091100,2233590130,13360,13380,13380,13350,16063
20230926,091000,2018915400,13380,13370,13390,13370,3466
20230926,090900,1972551640,13370,13370,13370,13360,8307
20230926,090800,1861500100,13370,13360,13370,13350,4351
20230926,090700,1803358990,13350,13390,13390,13350,21094
20230926,090600,1521383550,13390,13370,13390,13350,8650
20230926,090500,1405797720,13370,13390,13390,13370,17636
20230926,090400,1169856790,13400,13410,13420,13390,15425
20230926,090300,963127530,13400,13440,13440,13400,14458
20230926,090200,769138170,13440,13470,13470,13400,32695
20230926,090100,330017150,13470,13540,13560,13470,9034
20230926,090000,208040600,13560,13520,13580,13510,15374