KissMeData/088980/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195500,4479565280,12230,12230,12230,12230,4175
20230922,195400,4479565280,12230,12230,12230,12230,0
20230922,195300,4479565280,12230,12230,12230,12230,0
20230922,195200,4479565280,12230,12230,12230,12230,0
20230922,195100,4479565280,12230,12230,12230,12230,0
20230922,195000,4479565280,12230,12230,12230,12230,0
20230922,194900,4479565280,12230,12230,12230,12230,0
20230922,194800,4479565280,12230,12230,12230,12230,0
20230922,194700,4479565280,12230,12230,12230,12230,0
20230922,194600,4479565280,12230,12230,12230,12230,0
20230922,194500,4479565280,12230,12230,12230,12230,0
20230922,194400,4479565280,12230,12230,12230,12230,0
20230922,194300,4479565280,12230,12230,12230,12230,0
20230922,194200,4479565280,12230,12230,12230,12230,0
20230922,194100,4479565280,12230,12230,12230,12230,0
20230922,194000,4479565280,12230,12230,12230,12230,0
20230922,193900,4479565280,12230,12230,12230,12230,0
20230922,193800,4479565280,12230,12230,12230,12230,0
20230922,193700,4479565280,12230,12230,12230,12230,0
20230922,193600,4479565280,12230,12230,12230,12230,0
20230922,193500,4479565280,12230,12230,12230,12230,0
20230922,193400,4479565280,12230,12230,12230,12230,0
20230922,193300,4479565280,12230,12230,12230,12230,0
20230922,193200,4479565280,12230,12230,12230,12230,0
20230922,193100,4479565280,12230,12230,12230,12230,0
20230922,193000,4479565280,12230,12230,12230,12230,0
20230922,192900,4479565280,12230,12230,12230,12230,0
20230922,192800,4479565280,12230,12230,12230,12230,0
20230922,192700,4479565280,12230,12230,12230,12230,0
20230922,192600,4479565280,12230,12230,12230,12230,0
20230922,192500,4479565280,12230,12230,12230,12230,4175
20230922,192400,4479565280,12230,12230,12230,12230,0
20230922,192300,4479565280,12230,12230,12230,12230,0
20230922,192200,4479565280,12230,12230,12230,12230,0
20230922,192100,4479565280,12230,12230,12230,12230,0
20230922,192000,4479565280,12230,12230,12230,12230,0
20230922,191900,4479565280,12230,12230,12230,12230,0
20230922,191800,4479565280,12230,12230,12230,12230,0
20230922,191700,4479565280,12230,12230,12230,12230,0
20230922,191600,4479565280,12230,12230,12230,12230,0
20230922,191500,4479565280,12230,12230,12230,12230,0
20230922,191400,4479565280,12230,12230,12230,12230,0
20230922,191300,4479565280,12230,12230,12230,12230,0
20230922,191200,4479565280,12230,12230,12230,12230,0
20230922,191100,4479565280,12230,12230,12230,12230,0
20230922,191000,4479565280,12230,12230,12230,12230,0
20230922,190900,4479565280,12230,12230,12230,12230,0
20230922,190800,4479565280,12230,12230,12230,12230,0
20230922,190700,4479565280,12230,12230,12230,12230,0
20230922,190600,4479565280,12230,12230,12230,12230,0
20230922,190500,4479565280,12230,12230,12230,12230,0
20230922,190400,4479565280,12230,12230,12230,12230,0
20230922,190300,4479565280,12230,12230,12230,12230,0
20230922,190200,4479565280,12230,12230,12230,12230,0
20230922,190100,4479565280,12230,12230,12230,12230,0
20230922,190000,4479565280,12230,12230,12230,12230,0
20230922,185900,4479565280,12230,12230,12230,12230,0
20230922,185800,4479565280,12230,12230,12230,12230,0
20230922,185700,4479565280,12230,12230,12230,12230,0
20230922,185600,4479565280,12230,12230,12230,12230,0
20230922,185500,4479565280,12230,12230,12230,12230,4175
20230922,185400,4479565280,12230,12230,12230,12230,0
20230922,185300,4479565280,12230,12230,12230,12230,0
20230922,185200,4479565280,12230,12230,12230,12230,0
20230922,185100,4479565280,12230,12230,12230,12230,0
20230922,185000,4479565280,12230,12230,12230,12230,0
20230922,184900,4479565280,12230,12230,12230,12230,0
20230922,184800,4479565280,12230,12230,12230,12230,0
20230922,184700,4479565280,12230,12230,12230,12230,0
20230922,184600,4479565280,12230,12230,12230,12230,0
20230922,184500,4479565280,12230,12230,12230,12230,0
20230922,184400,4479565280,12230,12230,12230,12230,0
20230922,184300,4479565280,12230,12230,12230,12230,0
20230922,184200,4479565280,12230,12230,12230,12230,0
20230922,184100,4479565280,12230,12230,12230,12230,0
20230922,184000,4479565280,12230,12230,12230,12230,0
20230922,183900,4479565280,12230,12230,12230,12230,0
20230922,183800,4479565280,12230,12230,12230,12230,0
20230922,183700,4479565280,12230,12230,12230,12230,0
20230922,183600,4479565280,12230,12230,12230,12230,0
20230922,183500,4479565280,12230,12230,12230,12230,0
20230922,183400,4479565280,12230,12230,12230,12230,0
20230922,183300,4479565280,12230,12230,12230,12230,0
20230922,183200,4479565280,12230,12230,12230,12230,0
20230922,183100,4479565280,12230,12230,12230,12230,0
20230922,183000,4479565280,12230,12230,12230,12230,0
20230922,182900,4479565280,12230,12230,12230,12230,0
20230922,182800,4479565280,12230,12230,12230,12230,0
20230922,182700,4479565280,12230,12230,12230,12230,0
20230922,182600,4479565280,12230,12230,12230,12230,0
20230922,182500,4479565280,12230,12230,12230,12230,4175
20230922,182400,4479565280,12230,12230,12230,12230,0
20230922,182300,4479565280,12230,12230,12230,12230,0
20230922,182200,4479565280,12230,12230,12230,12230,0
20230922,182100,4479565280,12230,12230,12230,12230,0
20230922,182000,4479565280,12230,12230,12230,12230,0
20230922,181900,4479565280,12230,12230,12230,12230,0
20230922,181800,4479565280,12230,12230,12230,12230,0
20230922,181700,4479565280,12230,12230,12230,12230,0
20230922,181600,4479565280,12230,12230,12230,12230,0
20230922,181500,4479565280,12230,12230,12230,12230,0
20230922,181400,4479565280,12230,12230,12230,12230,0
20230922,181300,4479565280,12230,12230,12230,12230,0
20230922,181200,4479565280,12230,12230,12230,12230,0
20230922,181100,4479565280,12230,12230,12230,12230,0
20230922,181000,4479565280,12230,12230,12230,12230,0
20230922,180900,4479565280,12230,12230,12230,12230,0
20230922,180800,4479565280,12230,12230,12230,12230,0
20230922,180700,4479565280,12230,12230,12230,12230,0
20230922,180600,4479565280,12230,12230,12230,12230,0
20230922,180500,4479565280,12230,12230,12230,12230,0
20230922,180400,4479565280,12230,12230,12230,12230,0
20230922,180300,4479565280,12230,12230,12230,12230,0
20230922,180200,4479565280,12230,12230,12230,12230,0
20230922,180100,4479565280,12230,12230,12230,12230,0
20230922,180000,4479565280,12230,12230,12230,12230,0
20230922,175900,4479565280,12230,12230,12230,12230,0
20230922,175800,4479565280,12230,12230,12230,12230,0
20230922,175700,4479565280,12230,12230,12230,12230,0
20230922,175600,4479565280,12230,12230,12230,12230,0
20230922,175500,4479565280,12230,12230,12230,12230,4175
20230922,175400,4479565280,12230,12230,12230,12230,0
20230922,175300,4479565280,12230,12230,12230,12230,0
20230922,175200,4479565280,12230,12230,12230,12230,0
20230922,175100,4479565280,12230,12230,12230,12230,0
20230922,175000,4479565280,12230,12230,12230,12230,0
20230922,174900,4479565280,12230,12230,12230,12230,0
20230922,174800,4479565280,12230,12230,12230,12230,0
20230922,174700,4479565280,12230,12230,12230,12230,0
20230922,174600,4479565280,12230,12230,12230,12230,0
20230922,174500,4479565280,12230,12230,12230,12230,0
20230922,174400,4479565280,12230,12230,12230,12230,0
20230922,174300,4479565280,12230,12230,12230,12230,0
20230922,174200,4479565280,12230,12230,12230,12230,0
20230922,174100,4479565280,12230,12230,12230,12230,0
20230922,174000,4479565280,12230,12230,12230,12230,0
20230922,173900,4479565280,12230,12230,12230,12230,0
20230922,173800,4479565280,12230,12230,12230,12230,0
20230922,173700,4479565280,12230,12230,12230,12230,0
20230922,173600,4479565280,12230,12230,12230,12230,0
20230922,173500,4479565280,12230,12230,12230,12230,0
20230922,173400,4479565280,12230,12230,12230,12230,0
20230922,173300,4479565280,12230,12230,12230,12230,0
20230922,173200,4479565280,12230,12230,12230,12230,0
20230922,173100,4479565280,12230,12230,12230,12230,0
20230922,173000,4479565280,12230,12230,12230,12230,0
20230922,172900,4479565280,12230,12230,12230,12230,0
20230922,172800,4479565280,12230,12230,12230,12230,0
20230922,172700,4479565280,12230,12230,12230,12230,0
20230922,172600,4479565280,12230,12230,12230,12230,0
20230922,172500,4479565280,12230,12230,12230,12230,4175
20230922,172400,4479565280,12230,12230,12230,12230,0
20230922,172300,4479565280,12230,12230,12230,12230,0
20230922,172200,4479565280,12230,12230,12230,12230,0
20230922,172100,4479565280,12230,12230,12230,12230,0
20230922,172000,4479565280,12230,12230,12230,12230,0
20230922,171900,4479565280,12230,12230,12230,12230,0
20230922,171800,4479565280,12230,12230,12230,12230,0
20230922,171700,4479565280,12230,12230,12230,12230,0
20230922,171600,4479565280,12230,12230,12230,12230,0
20230922,171500,4479565280,12230,12230,12230,12230,0
20230922,171400,4479565280,12230,12230,12230,12230,0
20230922,171300,4479565280,12230,12230,12230,12230,0
20230922,171200,4479565280,12230,12230,12230,12230,0
20230922,171100,4479565280,12230,12230,12230,12230,0
20230922,171000,4479565280,12230,12230,12230,12230,0
20230922,170900,4479565280,12230,12230,12230,12230,0
20230922,170800,4479565280,12230,12230,12230,12230,0
20230922,170700,4479565280,12230,12230,12230,12230,0
20230922,170600,4479565280,12230,12230,12230,12230,0
20230922,170500,4479565280,12230,12230,12230,12230,0
20230922,170400,4479565280,12230,12230,12230,12230,0
20230922,170300,4479565280,12230,12230,12230,12230,0
20230922,170200,4479565280,12230,12230,12230,12230,0
20230922,170100,4479565280,12230,12230,12230,12230,0
20230922,170000,4479565280,12230,12230,12230,12230,0
20230922,165900,4479565280,12230,12230,12230,12230,0
20230922,165800,4479565280,12230,12230,12230,12230,0
20230922,165700,4479565280,12230,12230,12230,12230,0
20230922,165600,4479565280,12230,12230,12230,12230,0
20230922,165500,4479565280,12230,12230,12230,12230,4175
20230922,165400,4479565280,12230,12230,12230,12230,0
20230922,165300,4479565280,12230,12230,12230,12230,0
20230922,165200,4479565280,12230,12230,12230,12230,0
20230922,165100,4479565280,12230,12230,12230,12230,0
20230922,165000,4479565280,12230,12230,12230,12230,0
20230922,164900,4479565280,12230,12230,12230,12230,0
20230922,164800,4479565280,12230,12230,12230,12230,0
20230922,164700,4479565280,12230,12230,12230,12230,0
20230922,164600,4479565280,12230,12230,12230,12230,0
20230922,164500,4479565280,12230,12230,12230,12230,0
20230922,164400,4479565280,12230,12230,12230,12230,0
20230922,164300,4479565280,12230,12230,12230,12230,0
20230922,164200,4479565280,12230,12230,12230,12230,0
20230922,164100,4479565280,12230,12230,12230,12230,0
20230922,164000,4479565280,12230,12230,12230,12230,0
20230922,163900,4479565280,12230,12230,12230,12230,0
20230922,163800,4479565280,12230,12230,12230,12230,0
20230922,163700,4479565280,12230,12230,12230,12230,0
20230922,163600,4479565280,12230,12230,12230,12230,0
20230922,163500,4479565280,12230,12230,12230,12230,0
20230922,163400,4479565280,12230,12230,12230,12230,0
20230922,163300,4479565280,12230,12230,12230,12230,0
20230922,163200,4479565280,12230,12230,12230,12230,0
20230922,163100,4479565280,12230,12230,12230,12230,0
20230922,163000,4479565280,12230,12230,12230,12230,0
20230922,162900,4479565280,12230,12230,12230,12230,0
20230922,162800,4479565280,12230,12230,12230,12230,0
20230922,162700,4479565280,12230,12230,12230,12230,0
20230922,162600,4479565280,12230,12230,12230,12230,0
20230922,162500,4479565280,12230,12230,12230,12230,4175
20230922,162400,4479565280,12230,12230,12230,12230,0
20230922,162300,4479565280,12230,12230,12230,12230,0
20230922,162200,4479565280,12230,12230,12230,12230,0
20230922,162100,4479565280,12230,12230,12230,12230,0
20230922,162000,4479565280,12230,12230,12230,12230,0
20230922,161900,4479565280,12230,12230,12230,12230,0
20230922,161800,4479565280,12230,12230,12230,12230,0
20230922,161700,4479565280,12230,12230,12230,12230,0
20230922,161600,4479565280,12230,12230,12230,12230,0
20230922,161500,4479565280,12230,12230,12230,12230,0
20230922,161400,4479565280,12230,12230,12230,12230,0
20230922,161300,4479565280,12230,12230,12230,12230,0
20230922,161200,4479565280,12230,12230,12230,12230,0
20230922,161100,4479565280,12230,12230,12230,12230,0
20230922,161000,4479565280,12230,12230,12230,12230,0
20230922,160900,4479565280,12230,12230,12230,12230,0
20230922,160800,4479565280,12230,12230,12230,12230,0
20230922,160700,4479565280,12230,12230,12230,12230,0
20230922,160600,4479565280,12230,12230,12230,12230,0
20230922,160500,4479565280,12230,12230,12230,12230,0
20230922,160400,4479565280,12230,12230,12230,12230,0
20230922,160300,4479565280,12230,12230,12230,12230,0
20230922,160200,4479565280,12230,12230,12230,12230,0
20230922,160100,4479565280,12230,12230,12230,12230,0
20230922,160000,4479565280,12230,12230,12230,12230,0
20230922,155900,4479565280,12230,12230,12230,12230,0
20230922,155800,4479565280,12230,12230,12230,12230,0
20230922,155700,4479565280,12230,12230,12230,12230,0
20230922,155600,4479565280,12230,12230,12230,12230,0
20230922,155500,4479565280,12230,12230,12230,12230,4175
20230922,155400,4479565280,12230,12230,12230,12230,0
20230922,155300,4479565280,12230,12230,12230,12230,0
20230922,155200,4479565280,12230,12230,12230,12230,0
20230922,155100,4479565280,12230,12230,12230,12230,0
20230922,155000,4479565280,12230,12230,12230,12230,0
20230922,154900,4479565280,12230,12230,12230,12230,0
20230922,154800,4479565280,12230,12230,12230,12230,0
20230922,154700,4479565280,12230,12230,12230,12230,0
20230922,154600,4479565280,12230,12230,12230,12230,0
20230922,154500,4479565280,12230,12230,12230,12230,0
20230922,154400,4479565280,12230,12230,12230,12230,0
20230922,154300,4479565280,12230,12230,12230,12230,0
20230922,154200,4479565280,12230,12230,12230,12230,0
20230922,154100,4479565280,12230,12230,12230,12230,0
20230922,154000,4479565280,12230,12230,12230,12230,0
20230922,153900,4479565280,12230,12230,12230,12230,0
20230922,153800,4479565280,12230,12230,12230,12230,0
20230922,153700,4479565280,12230,12230,12230,12230,0
20230922,153600,4479565280,12230,12230,12230,12230,0
20230922,153500,4479565280,12230,12230,12230,12230,0
20230922,153400,4479565280,12230,12230,12230,12230,0
20230922,153300,4479565280,12230,12230,12230,12230,0
20230922,153200,4479565280,12230,12230,12230,12230,0
20230922,153100,4479565280,12230,12230,12230,12230,0
20230922,153000,4479565280,12230,12230,12230,12230,4175
20230922,152900,4428505030,12220,12220,12220,12220,0
20230922,152800,4428505030,12220,12220,12220,12220,0
20230922,152700,4428505030,12220,12220,12220,12220,0
20230922,152600,4428505030,12220,12220,12220,12220,0
20230922,152500,4428505030,12220,12220,12220,12220,0
20230922,152400,4428505030,12220,12220,12220,12220,0
20230922,152300,4428505030,12220,12220,12220,12220,0
20230922,152200,4428505030,12220,12220,12220,12220,0
20230922,152100,4428505030,12220,12220,12220,12220,0
20230922,152000,4428505030,12220,12220,12220,12220,0
20230922,151900,4428505030,12220,12230,12230,12220,2219
20230922,151800,4401388050,12230,12220,12230,12210,1417
20230922,151700,4384074080,12220,12210,12220,12210,708
20230922,151600,4375429320,12210,12220,12220,12210,6123
20230922,151500,4300636880,12220,12220,12220,12220,141
20230922,151400,4298913860,12220,12210,12220,12210,189
20230922,151300,4296604770,12210,12220,12230,12210,415
20230922,151200,4291533260,12220,12210,12230,12210,1616
20230922,151100,4271796470,12220,12210,12220,12210,1351
20230922,151000,4255295520,12220,12230,12230,12210,423
20230922,150900,4250126810,12220,12230,12230,12220,88
20230922,150800,4249050760,12220,12220,12230,12220,1474
20230922,150700,4231037160,12220,12230,12230,12220,197
20230922,150600,4228628240,12230,12230,12230,12220,218
20230922,150500,4225962940,12230,12230,12230,12220,137
20230922,150400,4224288050,12230,12230,12230,12220,300
20230922,150300,4220619440,12230,12230,12230,12230,77
20230922,150200,4219677730,12220,12230,12230,12220,1289
20230922,150100,4203913750,12230,12230,12230,12220,1519
20230922,150000,4185339660,12230,12220,12230,12220,247
20230922,145900,4182319860,12220,12220,12230,12220,995
20230922,145800,4170160350,12220,12230,12230,12220,383
20230922,145700,4165479130,12230,12220,12230,12220,561
20230922,145600,4158623570,12220,12230,12230,12220,361
20230922,145500,4154211020,12230,12230,12230,12220,796
20230922,145400,4144482250,12230,12220,12230,12220,139
20230922,145300,4142782310,12220,12230,12230,12220,121
20230922,145200,4141302970,12230,12230,12230,12220,854
20230922,145100,4130866070,12220,12220,12230,12220,901
20230922,145000,4119854870,12220,12230,12230,12220,428
20230922,144900,4114623540,12220,12230,12230,12220,449
20230922,144800,4109135660,12230,12230,12230,12230,1834
20230922,144700,4086705840,12230,12230,12230,12220,161
20230922,144600,4084737280,12230,12230,12230,12220,318
20230922,144500,4080848540,12230,12220,12230,12220,247
20230922,144400,4077828170,12230,12230,12230,12220,120
20230922,144300,4076360660,12230,12230,12230,12220,149
20230922,144200,4074538770,12230,12220,12230,12220,148
20230922,144100,4072729070,12220,12230,12230,12220,189
20230922,144000,4070418080,12220,12230,12230,12220,188
20230922,143900,4068119670,12230,12230,12230,12230,159
20230922,143800,4066175100,12220,12230,12230,12220,387
20230922,143700,4061445020,12230,12230,12230,12220,137
20230922,143600,4059769900,12230,12220,12230,12220,120
20230922,143500,4058302380,12220,12220,12230,12220,362
20230922,143400,4053877810,12230,12230,12230,12220,294
20230922,143300,4050282570,12220,12230,12230,12220,132
20230922,143200,4048668380,12230,12220,12230,12210,5841
20230922,143100,3977341660,12230,12230,12230,12220,579
20230922,143000,3970266220,12230,12230,12230,12220,190
20230922,142900,3967942600,12220,12230,12230,12220,864
20230922,142800,3957376270,12230,12230,12230,12220,131
20230922,142700,3955774530,12230,12230,12230,12220,386
20230922,142600,3951053850,12230,12220,12230,12210,13507
20230922,142500,3785892340,12220,12220,12220,12210,141
20230922,142400,3784169710,12220,12220,12220,12210,154
20230922,142300,3782287900,12210,12220,12220,12210,185
20230922,142200,3780027590,12220,12220,12220,12210,777
20230922,142100,3770539400,12220,12220,12220,12210,209
20230922,142000,3767985510,12210,12220,12220,12210,180
20230922,141900,3765786300,12220,12220,12220,12210,149
20230922,141800,3763965910,12220,12220,12220,12210,147
20230922,141700,3762169660,12210,12220,12220,12210,1121
20230922,141600,3748471430,12220,12220,12220,12210,158
20230922,141500,3746541060,12220,12220,12220,12210,397
20230922,141400,3741691000,12220,12210,12220,12210,1189
20230922,141300,3727172140,12220,12210,12220,12210,79
20230922,141200,3726207150,12220,12220,12220,12210,616
20230922,141100,3718679820,12220,12210,12220,12210,281
20230922,141000,3715246800,12220,12220,12220,12210,166
20230922,140900,3713218670,12220,12220,12220,12210,1001
20230922,140800,3700991540,12220,12220,12220,12210,103
20230922,140700,3699733260,12220,12210,12220,12210,757
20230922,140600,3690489170,12210,12220,12220,12210,158
20230922,140500,3688558540,12220,12210,12220,12210,1326
20230922,140400,3672366890,12200,12210,12210,12200,2035
20230922,140300,3647539430,12210,12210,12210,12200,1276
20230922,140200,3631959620,12210,12210,12210,12200,1335
20230922,140100,3615661270,12210,12210,12210,12200,345
20230922,140000,3611449280,12220,12220,12220,12210,1164
20230922,135900,3597235200,12210,12220,12220,12210,157
20230922,135800,3595317150,12220,12210,12220,12210,432
20230922,135700,3590041370,12220,12210,12220,12210,228
20230922,135600,3587256030,12220,12220,12220,12210,221
20230922,135500,3584555800,12210,12220,12220,12210,83
20230922,135400,3583542000,12220,12230,12230,12210,393
20230922,135300,3578738730,12220,12220,12230,12220,350
20230922,135200,3574460530,12230,12220,12230,12220,171
20230922,135100,3572369680,12230,12210,12230,12210,3966
20230922,135000,3523904660,12200,12220,12220,12200,3391
20230922,134900,3482500080,12220,12220,12220,12210,233
20230922,134800,3479653320,12220,12220,12220,12220,143
20230922,134700,3477905860,12220,12220,12220,12210,148
20230922,134600,3476097690,12220,12220,12220,12210,1429
20230922,134500,3458648570,12220,12220,12220,12220,117
20230922,134400,3457218830,12220,12220,12220,12210,237
20230922,134300,3454323190,12220,12210,12220,12210,158
20230922,134200,3452392890,12220,12220,12220,12210,232
20230922,134100,3449558660,12220,12230,12230,12210,302
20230922,134000,3445867420,12230,12230,12230,12220,326
20230922,133900,3441882960,12230,12230,12230,12230,128
20230922,133800,3440317520,12220,12230,12230,12220,188
20230922,133700,3438018670,12230,12230,12230,12220,192
20230922,133600,3435670970,12230,12230,12230,12230,126
20230922,133500,3434129990,12230,12230,12230,12220,112
20230922,133400,3432760610,12230,12220,12230,12220,218
20230922,133300,3430094990,12220,12220,12230,12220,669
20230922,133200,3421918880,12220,12230,12230,12220,159
20230922,133100,3419975520,12230,12230,12230,12220,257
20230922,133000,3416832880,12230,12230,12230,12230,106
20230922,132900,3415536500,12230,12230,12230,12220,248
20230922,132800,3412503850,12230,12230,12230,12220,575
20230922,132700,3405476430,12230,12230,12230,12220,219
20230922,132600,3402798650,12230,12230,12230,12220,252
20230922,132500,3399717480,12220,12230,12230,12220,168
20230922,132400,3397663310,12230,12230,12230,12220,520
20230922,132300,3391307950,12220,12220,12230,12220,378
20230922,132200,3386686190,12230,12220,12230,12220,679
20230922,132100,3378387750,12220,12230,12230,12220,131
20230922,132000,3376785790,12220,12230,12230,12220,201
20230922,131900,3374328040,12230,12230,12230,12220,193
20230922,131800,3371968040,12230,12230,12230,12230,176
20230922,131700,3369815560,12220,12220,12230,12220,446
20230922,131600,3364362850,12220,12230,12230,12220,452
20230922,131500,3358835310,12220,12230,12230,12220,191
20230922,131400,3356500180,12230,12220,12230,12210,2715
20230922,131300,3323321680,12220,12210,12220,12210,703
20230922,131200,3314736550,12210,12210,12210,12200,4812
20230922,131100,3255982930,12210,12210,12210,12200,159
20230922,131000,3254042240,12210,12200,12210,12200,190
20230922,130900,3251723010,12210,12210,12210,12200,1543
20230922,130800,3232883430,12200,12210,12210,12200,290
20230922,130700,3229342990,12210,12200,12210,12200,146
20230922,130600,3227560720,12210,12210,12210,12210,734
20230922,130500,3218598580,12210,12210,12210,12200,145
20230922,130400,3216828640,12210,12200,12210,12200,202
20230922,130300,3214362610,12210,12210,12210,12200,196
20230922,130200,3211969950,12200,12210,12210,12200,390
20230922,130100,3207208500,12210,12200,12210,12200,39
20230922,130000,3206732690,12210,12210,12210,12200,746
20230922,125900,3197629030,12210,12210,12210,12200,341
20230922,125800,3193465920,12210,12210,12210,12200,310
20230922,125700,3189681370,12210,12210,12210,12210,147
20230922,125600,3187886500,12210,12210,12210,12200,279
20230922,125500,3184481870,12210,12200,12210,12200,149
20230922,125400,3182662970,12210,12200,12210,12200,773
20230922,125300,3173230070,12200,12210,12210,12200,155
20230922,125200,3171338020,12210,12200,12210,12200,158
20230922,125100,3169409220,12210,12200,12210,12200,439
20230922,125000,3164050840,12200,12210,12210,12200,223
20230922,124900,3161328960,12210,12210,12210,12200,203
20230922,124800,3158850730,12210,12200,12210,12200,156
20230922,124700,3156946150,12210,12200,12210,12200,1116
20230922,124600,3143330570,12210,12210,12210,12200,332
20230922,124500,3139277240,12210,12210,12210,12200,790
20230922,124400,3129637780,12210,12210,12210,12200,363
20230922,124300,3125205930,12210,12210,12210,12200,528
20230922,124200,3118760440,12210,12200,12210,12200,263
20230922,124100,3115549420,12210,12210,12210,12200,128
20230922,124000,3113986930,12210,12210,12210,12200,316
20230922,123900,3110130390,12210,12210,12210,12200,257
20230922,123800,3106992510,12210,12210,12210,12200,858
20230922,123700,3096522060,12210,12210,12210,12200,173
20230922,123600,3094410120,12210,12210,12210,12200,437
20230922,123500,3089077510,12210,12210,12210,12200,246
20230922,123400,3086074230,12200,12210,12210,12200,573
20230922,123300,3079083620,12210,12210,12210,12200,260
20230922,123200,3075910080,12210,12210,12210,12200,238
20230922,123100,3073004540,12200,12210,12210,12200,181
20230922,123000,3070795120,12210,12210,12210,12200,140
20230922,122900,3069085830,12200,12210,12210,12200,60
20230922,122800,3068353620,12210,12210,12210,12200,416
20230922,122700,3063274680,12210,12220,12220,12200,3798
20230922,122600,3016918810,12210,12220,12220,12210,142
20230922,122500,3015183950,12220,12220,12220,12210,348
20230922,122400,3010932630,12220,12220,12220,12210,610
20230922,122300,3003483880,12210,12220,12220,12210,97
20230922,122200,3002298930,12220,12220,12220,12210,102
20230922,122100,3001052880,12210,12220,12220,12210,151
20230922,122000,2999207720,12210,12220,12220,12210,219
20230922,121900,2996531930,12220,12220,12220,12210,748
20230922,121800,2987397090,12220,12220,12220,12210,88
20230922,121700,2986321820,12210,12210,12220,12210,1788
20230922,121600,2964488180,12210,12220,12220,12210,150
20230922,121500,2962655570,12220,12210,12220,12210,578
20230922,121400,2955597500,12220,12210,12220,12210,206
20230922,121300,2953081630,12210,12220,12220,12210,678
20230922,121200,2944801860,12210,12230,12230,12210,447
20230922,121100,2939338980,12210,12230,12230,12210,75
20230922,121000,2938422500,12220,12220,12220,12220,577
20230922,120900,2931371560,12220,12220,12230,12220,136
20230922,120800,2929708680,12220,12220,12230,12220,340
20230922,120700,2925552830,12220,12220,12230,12220,137
20230922,120600,2923878660,12220,12220,12230,12210,822
20230922,120500,2913834540,12210,12230,12230,12210,1784
20230922,120400,2892042310,12230,12220,12230,12220,656
20230922,120300,2884025220,12220,12230,12230,12220,529
20230922,120200,2877559680,12230,12230,12230,12220,95
20230922,120100,2876398220,12230,12230,12230,12220,173
20230922,120000,2874282920,12230,12230,12230,12230,94
20230922,115900,2873133300,12230,12220,12230,12220,4889
20230922,115800,2813389650,12220,12220,12220,12210,375
20230922,115700,2808807610,12220,12210,12220,12210,81
20230922,115600,2807817940,12210,12220,12220,12210,119
20230922,115500,2806364150,12210,12220,12220,12210,1938
20230922,115400,2782699860,12220,12220,12220,12220,141
20230922,115300,2780976840,12220,12220,12220,12210,47
20230922,115200,2780402880,12220,12220,12220,12210,287
20230922,115100,2776897930,12220,12210,12220,12210,596
20230922,115000,2769620140,12210,12220,12220,12210,1003
20230922,114900,2757372850,12220,12220,12220,12210,104
20230922,114800,2756102470,12220,12220,12220,12220,209
20230922,114700,2753548490,12220,12200,12220,12200,3613
20230922,114600,2709435830,12200,12210,12210,12200,1159
20230922,114500,2695294370,12210,12210,12210,12200,278
20230922,114400,2691900390,12200,12210,12210,12200,628
20230922,114300,2684238220,12210,12200,12210,12200,428
20230922,114200,2679012820,12210,12210,12210,12210,71
20230922,114100,2678145910,12210,12200,12210,12200,75
20230922,114000,2677230310,12200,12200,12200,12200,605
20230922,113900,2669849310,12200,12210,12210,12200,102
20230922,113800,2668603940,12210,12200,12210,12200,690
20230922,113700,2660185280,12210,12200,12210,12200,81
20230922,113600,2659196390,12200,12200,12210,12200,1207
20230922,113500,2644470970,12200,12200,12200,12200,71
20230922,113400,2643604770,12190,12200,12200,12190,589
20230922,113300,2636419430,12210,12210,12210,12200,1012
20230922,113200,2624071980,12200,12200,12210,12200,771
20230922,113100,2614665170,12210,12210,12210,12200,1061
20230922,113000,2601718690,12210,12200,12210,12200,2173
20230922,112900,2575190860,12200,12200,12210,12200,1634
20230922,112800,2555255190,12200,12210,12210,12200,1633
20230922,112700,2535328440,12210,12200,12210,12200,298
20230922,112600,2531690010,12210,12210,12210,12200,1090
20230922,112500,2518391610,12210,12200,12210,12200,3659
20230922,112400,2473750940,12210,12210,12210,12210,340
20230922,112300,2469599540,12200,12200,12210,12200,763
20230922,112200,2460289700,12200,12210,12210,12200,84
20230922,112100,2459264450,12210,12200,12210,12200,598
20230922,112000,2451968200,12200,12210,12210,12200,127
20230922,111900,2450418050,12210,12210,12210,12200,1049
20230922,111800,2437618810,12210,12210,12210,12210,86
20230922,111700,2436568750,12200,12210,12210,12200,150
20230922,111600,2434737730,12210,12210,12210,12200,347
20230922,111500,2430501250,12210,12210,12210,12210,82
20230922,111400,2429500030,12210,12200,12210,12200,773
20230922,111300,2420068670,12210,12200,12210,12200,137
20230922,111200,2418397210,12210,12210,12210,12200,832
20230922,111100,2408245320,12210,12210,12210,12200,232
20230922,111000,2405413170,12210,12210,12210,12200,135
20230922,110900,2403765200,12210,12200,12210,12200,274
20230922,110800,2400421660,12200,12210,12210,12200,321
20230922,110700,2396503280,12210,12200,12210,12200,920
20230922,110600,2385270660,12210,12210,12210,12210,102
20230922,110500,2384025240,12210,12210,12210,12190,2888
20230922,110400,2348797220,12210,12210,12210,12200,614
20230922,110300,2341300670,12210,12210,12210,12210,89
20230922,110200,2340213980,12200,12210,12210,12200,257
20230922,110100,2337076510,12210,12210,12210,12210,177
20230922,110000,2334915340,12200,12200,12210,12200,2402
20230922,105900,2305610920,12190,12200,12200,12190,167
20230922,105800,2303573970,12200,12200,12200,12190,840
20230922,105700,2293326380,12200,12190,12200,12190,589
20230922,105600,2286142680,12190,12190,12200,12190,1036
20230922,105500,2273508220,12190,12200,12200,12190,622
20230922,105400,2265926010,12200,12200,12200,12190,663
20230922,105300,2257840490,12190,12190,12200,12190,998
20230922,105200,2245674270,12200,12200,12200,12190,517
20230922,105100,2239368260,12200,12200,12200,12190,557
20230922,105000,2232572950,12200,12200,12200,12190,549
20230922,104900,2225877540,12200,12190,12200,12190,598
20230922,104800,2218582330,12200,12200,12200,12190,844
20230922,104700,2208287530,12200,12200,12200,12190,971
20230922,104600,2196441720,12210,12200,12210,12200,1461
20230922,104500,2178614240,12210,12210,12210,12200,556
20230922,104400,2171825580,12210,12210,12210,12200,546
20230922,104300,2165162130,12210,12200,12210,12190,1287
20230922,104200,2149463040,12200,12190,12200,12190,7031
20230922,104100,2063739760,12190,12180,12190,12180,703
20230922,104000,2055174770,12180,12190,12190,12180,740
20230922,103900,2046154980,12190,12190,12190,12180,409
20230922,103800,2041171380,12180,12190,12190,12180,507
20230922,103700,2034993880,12190,12180,12190,12180,1000
20230922,103600,2022809600,12190,12190,12190,12180,430
20230922,103500,2017569970,12190,12190,12190,12180,106
20230922,103400,2016278220,12180,12180,12190,12170,12172
20230922,103300,1868124460,12180,12190,12190,12180,823
20230922,103200,1858097590,12190,12190,12190,12180,3288
20230922,103100,1818047260,12190,12180,12190,12180,458
20230922,103000,1812464790,12180,12190,12190,12180,642
20230922,102900,1804638960,12180,12190,12190,12180,816
20230922,102800,1794699320,12190,12190,12190,12180,888
20230922,102700,1783881250,12190,12180,12190,12180,658
20230922,102600,1775865660,12180,12190,12190,12180,409
20230922,102500,1770882780,12180,12180,12190,12180,550
20230922,102400,1764181040,12180,12190,12190,12180,548
20230922,102300,1757504000,12180,12190,12190,12180,2435
20230922,102200,1727844050,12190,12180,12190,12180,1640
20230922,102100,1707866840,12190,12190,12190,12180,1159
20230922,102000,1693745730,12190,12190,12190,12180,437
20230922,101900,1688420100,12190,12180,12190,12180,177
20230922,101800,1686262920,12190,12180,12190,12180,1712
20230922,101700,1665403820,12180,12190,12190,12180,201
20230922,101600,1662954860,12180,12180,12190,12180,963
20230922,101500,1651224370,12190,12180,12190,12180,791
20230922,101400,1641587080,12190,12190,12190,12180,373
20230922,101300,1637040930,12190,12180,12190,12180,1086
20230922,101200,1623805100,12190,12190,12190,12180,863
20230922,101100,1613290270,12190,12190,12190,12180,1394
20230922,101000,1596309450,12190,12180,12190,12180,1778
20230922,100900,1574651930,12190,12190,12190,12180,342
20230922,100800,1570482970,12190,12180,12190,12180,4254
20230922,100700,1518667520,12180,12180,12190,12180,505
20230922,100600,1512514130,12180,12190,12190,12180,4728
20230922,100500,1454922500,12190,12200,12200,12190,11879
20230922,100400,1310114880,12200,12200,12200,12190,6746
20230922,100300,1227818020,12200,12200,12200,12190,888
20230922,100200,1216990320,12200,12200,12200,12190,368
20230922,100100,1212501100,12200,12200,12200,12190,936
20230922,100000,1201082510,12190,12200,12200,12190,435
20230922,095900,1195777530,12200,12200,12200,12190,1407
20230922,095800,1178623580,12200,12200,12200,12190,869
20230922,095700,1168029280,12200,12210,12210,12200,516
20230922,095600,1161733440,12200,12200,12200,12200,297
20230922,095500,1158110040,12200,12190,12200,12190,2831
20230922,095400,1123571870,12200,12210,12210,12200,425
20230922,095300,1118386280,12200,12210,12210,12200,392
20230922,095200,1113602740,12200,12200,12210,12200,445
20230922,095100,1108173640,12200,12210,12210,12200,131
20230922,095000,1106574290,12210,12200,12210,12200,292
20230922,094900,1103011580,12200,12210,12210,12200,554
20230922,094800,1096250170,12210,12190,12210,12190,5860
20230922,094700,1024730040,12200,12200,12200,12190,237
20230922,094600,1021839030,12190,12190,12200,12190,1011
20230922,094500,1009514850,12190,12200,12200,12190,275
20230922,094400,1006160230,12200,12210,12210,12200,994
20230922,094300,994031210,12200,12200,12210,12200,511
20230922,094200,987795150,12210,12200,12210,12190,657
20230922,094100,979778260,12200,12200,12210,12200,581
20230922,094000,972688450,12210,12200,12210,12200,283
20230922,093900,969234960,12200,12200,12210,12190,1838
20230922,093800,946814180,12210,12210,12210,12190,699
20230922,093700,938282650,12210,12190,12210,12180,4221
20230922,093600,886797290,12190,12190,12190,12180,418
20230922,093500,881704350,12190,12210,12210,12190,548
20230922,093400,875020520,12210,12210,12210,12200,2231
20230922,093300,847800420,12210,12210,12210,12200,2224
20230922,093200,820662110,12210,12210,12210,12200,894
20230922,093100,809748870,12210,12210,12210,12200,4646
20230922,093000,753063380,12210,12200,12210,12180,2789
20230922,092900,719065990,12200,12200,12200,12190,572
20230922,092800,712090770,12200,12200,12200,12200,1753
20230922,092700,690704170,12200,12190,12200,12180,1257
20230922,092600,675387900,12200,12190,12200,12180,2321
20230922,092500,647096270,12190,12180,12190,12180,2480
20230922,092400,616866540,12180,12190,12190,12180,2436
20230922,092300,587174120,12180,12190,12190,12180,719
20230922,092200,578411090,12190,12180,12190,12180,1990
20230922,092100,554171060,12180,12180,12180,12170,811
20230922,092000,544293470,12170,12180,12180,12170,505
20230922,091900,538143740,12170,12180,12180,12170,1216
20230922,091800,523333750,12170,12180,12180,12170,1792
20230922,091700,501522270,12170,12180,12180,12170,1589
20230922,091600,482180740,12180,12180,12180,12170,443
20230922,091500,476785390,12180,12170,12180,12170,1474
20230922,091400,458834630,12180,12180,12180,12170,773
20230922,091300,449420660,12180,12180,12180,12170,550
20230922,091200,442724700,12170,12170,12180,12170,1819
20230922,091100,420584050,12180,12180,12190,12170,1696
20230922,091000,399924940,12180,12190,12190,12170,3524
20230922,090900,357005330,12190,12180,12190,12180,1030
20230922,090800,344455080,12190,12190,12200,12180,2488
20230922,090700,314133010,12200,12190,12200,12180,2487
20230922,090600,283814980,12190,12190,12200,12180,3588
20230922,090500,240076460,12200,12210,12220,12200,5976
20230922,090400,167124500,12210,12200,12210,12200,4916
20230922,090300,107125300,12200,12200,12200,12190,2956
20230922,090200,71079240,12200,12210,12210,12200,619
20230922,090100,63524920,12200,12200,12220,12200,2533
20230922,090000,32619700,12200,12240,12240,12200,2660