KissMeData/032190/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190500,3170773870,13140,13140,13140,13140,2102
20230921,190400,3170773870,13140,13140,13140,13140,0
20230921,190300,3170773870,13140,13140,13140,13140,0
20230921,190200,3170773870,13140,13140,13140,13140,0
20230921,190100,3170773870,13140,13140,13140,13140,0
20230921,190000,3170773870,13140,13140,13140,13140,0
20230921,185900,3170773870,13140,13140,13140,13140,0
20230921,185800,3170773870,13140,13140,13140,13140,0
20230921,185700,3170773870,13140,13140,13140,13140,0
20230921,185600,3170773870,13140,13140,13140,13140,0
20230921,185500,3170773870,13140,13140,13140,13140,0
20230921,185400,3170773870,13140,13140,13140,13140,0
20230921,185300,3170773870,13140,13140,13140,13140,0
20230921,185200,3170773870,13140,13140,13140,13140,0
20230921,185100,3170773870,13140,13140,13140,13140,0
20230921,185000,3170773870,13140,13140,13140,13140,0
20230921,184900,3170773870,13140,13140,13140,13140,0
20230921,184800,3170773870,13140,13140,13140,13140,0
20230921,184700,3170773870,13140,13140,13140,13140,0
20230921,184600,3170773870,13140,13140,13140,13140,0
20230921,184500,3170773870,13140,13140,13140,13140,0
20230921,184400,3170773870,13140,13140,13140,13140,0
20230921,184300,3170773870,13140,13140,13140,13140,0
20230921,184200,3170773870,13140,13140,13140,13140,0
20230921,184100,3170773870,13140,13140,13140,13140,0
20230921,184000,3170773870,13140,13140,13140,13140,0
20230921,183900,3170773870,13140,13140,13140,13140,0
20230921,183800,3170773870,13140,13140,13140,13140,0
20230921,183700,3170773870,13140,13140,13140,13140,0
20230921,183600,3170773870,13140,13140,13140,13140,0
20230921,183500,3170773870,13140,13140,13140,13140,2102
20230921,183400,3170773870,13140,13140,13140,13140,0
20230921,183300,3170773870,13140,13140,13140,13140,0
20230921,183200,3170773870,13140,13140,13140,13140,0
20230921,183100,3170773870,13140,13140,13140,13140,0
20230921,183000,3170773870,13140,13140,13140,13140,0
20230921,182900,3170773870,13140,13140,13140,13140,0
20230921,182800,3170773870,13140,13140,13140,13140,0
20230921,182700,3170773870,13140,13140,13140,13140,0
20230921,182600,3170773870,13140,13140,13140,13140,0
20230921,182500,3170773870,13140,13140,13140,13140,0
20230921,182400,3170773870,13140,13140,13140,13140,0
20230921,182300,3170773870,13140,13140,13140,13140,0
20230921,182200,3170773870,13140,13140,13140,13140,0
20230921,182100,3170773870,13140,13140,13140,13140,0
20230921,182000,3170773870,13140,13140,13140,13140,0
20230921,181900,3170773870,13140,13140,13140,13140,0
20230921,181800,3170773870,13140,13140,13140,13140,0
20230921,181700,3170773870,13140,13140,13140,13140,0
20230921,181600,3170773870,13140,13140,13140,13140,0
20230921,181500,3170773870,13140,13140,13140,13140,0
20230921,181400,3170773870,13140,13140,13140,13140,0
20230921,181300,3170773870,13140,13140,13140,13140,0
20230921,181200,3170773870,13140,13140,13140,13140,0
20230921,181100,3170773870,13140,13140,13140,13140,0
20230921,181000,3170773870,13140,13140,13140,13140,0
20230921,180900,3170773870,13140,13140,13140,13140,0
20230921,180800,3170773870,13140,13140,13140,13140,0
20230921,180700,3170773870,13140,13140,13140,13140,0
20230921,180600,3170773870,13140,13140,13140,13140,0
20230921,180500,3170773870,13140,13140,13140,13140,2102
20230921,180400,3170773870,13140,13140,13140,13140,0
20230921,180300,3170773870,13140,13140,13140,13140,0
20230921,180200,3170773870,13140,13140,13140,13140,0
20230921,180100,3170773870,13140,13140,13140,13140,0
20230921,180000,3170773870,13140,13140,13140,13140,0
20230921,175900,3170773870,13140,13140,13140,13140,0
20230921,175800,3170773870,13140,13140,13140,13140,0
20230921,175700,3170773870,13140,13140,13140,13140,0
20230921,175600,3170773870,13140,13140,13140,13140,0
20230921,175500,3170773870,13140,13140,13140,13140,0
20230921,175400,3170773870,13140,13140,13140,13140,0
20230921,175300,3170773870,13140,13140,13140,13140,0
20230921,175200,3170773870,13140,13140,13140,13140,0
20230921,175100,3170773870,13140,13140,13140,13140,0
20230921,175000,3170773870,13140,13140,13140,13140,0
20230921,174900,3170773870,13140,13140,13140,13140,0
20230921,174800,3170773870,13140,13140,13140,13140,0
20230921,174700,3170773870,13140,13140,13140,13140,0
20230921,174600,3170773870,13140,13140,13140,13140,0
20230921,174500,3170773870,13140,13140,13140,13140,0
20230921,174400,3170773870,13140,13140,13140,13140,0
20230921,174300,3170773870,13140,13140,13140,13140,0
20230921,174200,3170773870,13140,13140,13140,13140,0
20230921,174100,3170773870,13140,13140,13140,13140,0
20230921,174000,3170773870,13140,13140,13140,13140,0
20230921,173900,3170773870,13140,13140,13140,13140,0
20230921,173800,3170773870,13140,13140,13140,13140,0
20230921,173700,3170773870,13140,13140,13140,13140,0
20230921,173600,3170773870,13140,13140,13140,13140,0
20230921,173500,3170773870,13140,13140,13140,13140,2102
20230921,173400,3170773870,13140,13140,13140,13140,0
20230921,173300,3170773870,13140,13140,13140,13140,0
20230921,173200,3170773870,13140,13140,13140,13140,0
20230921,173100,3170773870,13140,13140,13140,13140,0
20230921,173000,3170773870,13140,13140,13140,13140,0
20230921,172900,3170773870,13140,13140,13140,13140,0
20230921,172800,3170773870,13140,13140,13140,13140,0
20230921,172700,3170773870,13140,13140,13140,13140,0
20230921,172600,3170773870,13140,13140,13140,13140,0
20230921,172500,3170773870,13140,13140,13140,13140,0
20230921,172400,3170773870,13140,13140,13140,13140,0
20230921,172300,3170773870,13140,13140,13140,13140,0
20230921,172200,3170773870,13140,13140,13140,13140,0
20230921,172100,3170773870,13140,13140,13140,13140,0
20230921,172000,3170773870,13140,13140,13140,13140,0
20230921,171900,3170773870,13140,13140,13140,13140,0
20230921,171800,3170773870,13140,13140,13140,13140,0
20230921,171700,3170773870,13140,13140,13140,13140,0
20230921,171600,3170773870,13140,13140,13140,13140,0
20230921,171500,3170773870,13140,13140,13140,13140,0
20230921,171400,3170773870,13140,13140,13140,13140,0
20230921,171300,3170773870,13140,13140,13140,13140,0
20230921,171200,3170773870,13140,13140,13140,13140,0
20230921,171100,3170773870,13140,13140,13140,13140,0
20230921,171000,3170773870,13140,13140,13140,13140,0
20230921,170900,3170773870,13140,13140,13140,13140,0
20230921,170800,3170773870,13140,13140,13140,13140,0
20230921,170700,3170773870,13140,13140,13140,13140,0
20230921,170600,3170773870,13140,13140,13140,13140,0
20230921,170500,3170773870,13140,13140,13140,13140,2102
20230921,170400,3170773870,13140,13140,13140,13140,0
20230921,170300,3170773870,13140,13140,13140,13140,0
20230921,170200,3170773870,13140,13140,13140,13140,0
20230921,170100,3170773870,13140,13140,13140,13140,0
20230921,170000,3170773870,13140,13140,13140,13140,0
20230921,165900,3170773870,13140,13140,13140,13140,0
20230921,165800,3170773870,13140,13140,13140,13140,0
20230921,165700,3170773870,13140,13140,13140,13140,0
20230921,165600,3170773870,13140,13140,13140,13140,0
20230921,165500,3170773870,13140,13140,13140,13140,0
20230921,165400,3170773870,13140,13140,13140,13140,0
20230921,165300,3170773870,13140,13140,13140,13140,0
20230921,165200,3170773870,13140,13140,13140,13140,0
20230921,165100,3170773870,13140,13140,13140,13140,0
20230921,165000,3170773870,13140,13140,13140,13140,0
20230921,164900,3170773870,13140,13140,13140,13140,0
20230921,164800,3170773870,13140,13140,13140,13140,0
20230921,164700,3170773870,13140,13140,13140,13140,0
20230921,164600,3170773870,13140,13140,13140,13140,0
20230921,164500,3170773870,13140,13140,13140,13140,0
20230921,164400,3170773870,13140,13140,13140,13140,0
20230921,164300,3170773870,13140,13140,13140,13140,0
20230921,164200,3170773870,13140,13140,13140,13140,0
20230921,164100,3170773870,13140,13140,13140,13140,0
20230921,164000,3170773870,13140,13140,13140,13140,0
20230921,163900,3170773870,13140,13140,13140,13140,0
20230921,163800,3170773870,13140,13140,13140,13140,0
20230921,163700,3170773870,13140,13140,13140,13140,0
20230921,163600,3170773870,13140,13140,13140,13140,0
20230921,163500,3170773870,13140,13140,13140,13140,2102
20230921,163400,3170773870,13140,13140,13140,13140,0
20230921,163300,3170773870,13140,13140,13140,13140,0
20230921,163200,3170773870,13140,13140,13140,13140,0
20230921,163100,3170773870,13140,13140,13140,13140,0
20230921,163000,3170773870,13140,13140,13140,13140,0
20230921,162900,3170773870,13140,13140,13140,13140,0
20230921,162800,3170773870,13140,13140,13140,13140,0
20230921,162700,3170773870,13140,13140,13140,13140,0
20230921,162600,3170773870,13140,13140,13140,13140,0
20230921,162500,3170773870,13140,13140,13140,13140,0
20230921,162400,3170773870,13140,13140,13140,13140,0
20230921,162300,3170773870,13140,13140,13140,13140,0
20230921,162200,3170773870,13140,13140,13140,13140,0
20230921,162100,3170773870,13140,13140,13140,13140,0
20230921,162000,3170773870,13140,13140,13140,13140,0
20230921,161900,3170773870,13140,13140,13140,13140,0
20230921,161800,3170773870,13140,13140,13140,13140,0
20230921,161700,3170773870,13140,13140,13140,13140,0
20230921,161600,3170773870,13140,13140,13140,13140,0
20230921,161500,3170773870,13140,13140,13140,13140,0
20230921,161400,3170773870,13140,13140,13140,13140,0
20230921,161300,3170773870,13140,13140,13140,13140,0
20230921,161200,3170773870,13140,13140,13140,13140,0
20230921,161100,3170773870,13140,13140,13140,13140,0
20230921,161000,3170773870,13140,13140,13140,13140,0
20230921,160900,3170773870,13140,13140,13140,13140,0
20230921,160800,3170773870,13140,13140,13140,13140,0
20230921,160700,3170773870,13140,13140,13140,13140,0
20230921,160600,3170773870,13140,13140,13140,13140,0
20230921,160500,3170773870,13140,13140,13140,13140,2102
20230921,160400,3170773870,13140,13140,13140,13140,0
20230921,160300,3170773870,13140,13140,13140,13140,0
20230921,160200,3170773870,13140,13140,13140,13140,0
20230921,160100,3170773870,13140,13140,13140,13140,0
20230921,160000,3170773870,13140,13140,13140,13140,0
20230921,155900,3170773870,13140,13140,13140,13140,0
20230921,155800,3170773870,13140,13140,13140,13140,0
20230921,155700,3170773870,13140,13140,13140,13140,0
20230921,155600,3170773870,13140,13140,13140,13140,0
20230921,155500,3170773870,13140,13140,13140,13140,0
20230921,155400,3170773870,13140,13140,13140,13140,0
20230921,155300,3170773870,13140,13140,13140,13140,0
20230921,155200,3170773870,13140,13140,13140,13140,0
20230921,155100,3170773870,13140,13140,13140,13140,0
20230921,155000,3170773870,13140,13140,13140,13140,0
20230921,154900,3170773870,13140,13140,13140,13140,0
20230921,154800,3170773870,13140,13140,13140,13140,0
20230921,154700,3170773870,13140,13140,13140,13140,0
20230921,154600,3170773870,13140,13140,13140,13140,0
20230921,154500,3170773870,13140,13140,13140,13140,0
20230921,154400,3170773870,13140,13140,13140,13140,0
20230921,154300,3170773870,13140,13140,13140,13140,0
20230921,154200,3170773870,13140,13140,13140,13140,0
20230921,154100,3170773870,13140,13140,13140,13140,0
20230921,154000,3170773870,13140,13140,13140,13140,0
20230921,153900,3170773870,13140,13140,13140,13140,0
20230921,153800,3170773870,13140,13140,13140,13140,0
20230921,153700,3170773870,13140,13140,13140,13140,0
20230921,153600,3170773870,13140,13140,13140,13140,0
20230921,153500,3170773870,13140,13140,13140,13140,2102
20230921,153400,3170773870,13140,13140,13140,13140,0
20230921,153300,3170773870,13140,13140,13140,13140,0
20230921,153200,3170773870,13140,13140,13140,13140,0
20230921,153100,3170773870,13140,13140,13140,13140,0
20230921,153000,3170773870,13140,13140,13140,13140,2102
20230921,152900,3143153590,13130,13130,13130,13130,0
20230921,152800,3143153590,13130,13130,13130,13130,0
20230921,152700,3143153590,13130,13130,13130,13130,0
20230921,152600,3143153590,13130,13130,13130,13130,0
20230921,152500,3143153590,13130,13130,13130,13130,0
20230921,152400,3143153590,13130,13130,13130,13130,0
20230921,152300,3143153590,13130,13130,13130,13130,0
20230921,152200,3143153590,13130,13130,13130,13130,0
20230921,152100,3143153590,13130,13130,13130,13130,0
20230921,152000,3143153590,13130,13130,13130,13130,0
20230921,151900,3143153590,13130,13120,13130,13100,451
20230921,151800,3137238170,13120,13080,13120,13080,2168
20230921,151700,3108840590,13080,13090,13090,13080,611
20230921,151600,3100845210,13080,13080,13090,13080,2404
20230921,151500,3069399830,13090,13080,13090,13080,458
20230921,151400,3063405170,13080,13090,13100,13080,1173
20230921,151300,3048047060,13100,13090,13100,13080,438
20230921,151200,3042313780,13080,13100,13100,13080,2487
20230921,151100,3009764130,13090,13100,13100,13090,245
20230921,151000,3006555120,13100,13090,13100,13090,132
20230921,150900,3004825990,13090,13100,13100,13090,3243
20230921,150800,2962365010,13100,13100,13110,13090,602
20230921,150700,2954479130,13090,13110,13110,13090,2578
20230921,150600,2920704120,13100,13100,13110,13100,420
20230921,150500,2915201430,13110,13110,13110,13100,32
20230921,150400,2914781940,13110,13100,13110,13100,270
20230921,150300,2911244920,13100,13110,13110,13100,798
20230921,150200,2900790820,13110,13110,13110,13100,53
20230921,150100,2900096070,13100,13110,13110,13100,132
20230921,150000,2898366840,13100,13100,13110,13100,126
20230921,145900,2896715210,13100,13100,13100,13100,0
20230921,145800,2896715210,13100,13110,13120,13100,243
20230921,145700,2893527660,13120,13120,13120,13100,6
20230921,145600,2893448960,13120,13110,13120,13100,146
20230921,145500,2891534970,13100,13110,13120,13100,203
20230921,145400,2888873720,13100,13110,13120,13100,2010
20230921,145300,2862524330,13110,13110,13110,13100,194
20230921,145200,2859981030,13100,13110,13120,13100,943
20230921,145100,2847625990,13110,13120,13120,13110,1166
20230921,145000,2832338620,13130,13110,13130,13110,200
20230921,144900,2829716500,13110,13120,13120,13110,355
20230921,144800,2825060850,13120,13110,13120,13110,1056
20230921,144700,2811214090,13110,13110,13110,13110,0
20230921,144600,2811214090,13110,13120,13120,13110,146
20230921,144500,2809299060,13110,13110,13120,13110,277
20230921,144400,2805665210,13120,13120,13120,13110,859
20230921,144300,2794399300,13100,13110,13120,13100,35
20230921,144200,2793940350,13100,13100,13110,13100,1024
20230921,144100,2780523610,13100,13100,13110,13100,489
20230921,144000,2774115710,13100,13110,13110,13100,191
20230921,143900,2771613500,13110,13100,13110,13100,1660
20230921,143800,2749863330,13110,13110,13110,13110,81
20230921,143700,2748801420,13110,13110,13110,13100,434
20230921,143600,2743111750,13100,13100,13110,13100,410
20230921,143500,2737740560,13100,13110,13120,13100,2959
20230921,143400,2698952730,13110,13110,13120,13110,3148
20230921,143300,2657680150,13110,13120,13120,13110,244
20230921,143200,2654480130,13110,13110,13120,13110,114
20230921,143100,2652985250,13120,13110,13120,13110,26
20230921,143000,2652644360,13120,13130,13130,13110,461
20230921,142900,2646594660,13110,13120,13130,13110,733
20230921,142800,2636977130,13110,13120,13120,13110,13
20230921,142700,2636806660,13110,13120,13120,13110,11
20230921,142600,2636662350,13110,13110,13120,13110,222
20230921,142500,2633750310,13110,13120,13120,13110,115
20230921,142400,2632241670,13120,13130,13130,13110,492
20230921,142300,2625786320,13130,13130,13130,13130,6
20230921,142200,2625707540,13120,13120,13120,13110,377
20230921,142100,2620761460,13110,13130,13130,13110,6028
20230921,142000,2541659890,13130,13140,13140,13130,1406
20230921,141900,2523198450,13140,13140,13140,13130,162
20230921,141800,2521069930,13140,13140,13140,13140,0
20230921,141700,2521069930,13140,13150,13150,13140,269
20230921,141600,2517534970,13160,13140,13160,13140,666
20230921,141500,2508780410,13160,13160,13160,13160,1
20230921,141400,2508767250,13160,13150,13160,13140,1126
20230921,141300,2493961930,13150,13160,13160,13140,853
20230921,141200,2482744540,13150,13150,13150,13150,1
20230921,141100,2482731390,13150,13160,13160,13150,65
20230921,141000,2481876140,13150,13160,13160,13150,6
20230921,140900,2481797190,13150,13150,13150,13150,0
20230921,140800,2481797190,13150,13150,13150,13150,0
20230921,140700,2481797190,13150,13170,13170,13150,399
20230921,140600,2476547300,13160,13170,13170,13160,9
20230921,140500,2476428840,13160,13160,13160,13160,113
20230921,140400,2474941760,13160,13160,13160,13150,56
20230921,140300,2474204820,13150,13150,13150,13150,0
20230921,140200,2474204820,13150,13150,13160,13150,294
20230921,140100,2470337910,13140,13140,13140,13140,0
20230921,140000,2470337910,13140,13150,13150,13140,69
20230921,135900,2469431040,13140,13140,13140,13140,0
20230921,135800,2469431040,13140,13150,13150,13130,1700
20230921,135700,2447095180,13140,13140,13140,13140,31
20230921,135600,2446687840,13140,13150,13150,13140,12
20230921,135500,2446530060,13130,13140,13150,13130,1802
20230921,135400,2422852670,13140,13150,13150,13140,6
20230921,135300,2422773780,13140,13140,13140,13140,0
20230921,135200,2422773780,13140,13150,13150,13140,159
20230921,135100,2420683120,13140,13150,13150,13140,33
20230921,135000,2420249210,13140,13150,13150,13140,43
20230921,134900,2419683810,13150,13150,13150,13140,241
20230921,134800,2416514770,13150,13150,13150,13150,46
20230921,134700,2415909870,13150,13150,13150,13150,155
20230921,134600,2413871620,13150,13150,13150,13140,142
20230921,134500,2412004380,13140,13140,13140,13140,0
20230921,134400,2412004380,13140,13140,13150,13140,438
20230921,134300,2406245080,13150,13150,13150,13140,701
20230921,134200,2397029200,13150,13150,13150,13150,2
20230921,134100,2397002900,13160,13170,13180,13140,8122
20230921,134000,2290193650,13170,13180,13180,13170,53
20230921,133900,2289495520,13170,13180,13180,13170,30
20230921,133800,2289100170,13180,13180,13180,13170,187
20230921,133700,2286635740,13180,13160,13180,13160,62
20230921,133600,2285819500,13160,13180,13180,13160,265
20230921,133500,2282329440,13160,13170,13170,13160,308
20230921,133400,2278273460,13170,13170,13170,13160,21
20230921,133300,2277996960,13160,13160,13170,13160,20
20230921,133200,2277733680,13160,13160,13160,13160,0
20230921,133100,2277733680,13160,13160,13170,13160,42
20230921,133000,2277180870,13160,13160,13160,13150,159
20230921,132900,2275088580,13150,13170,13170,13150,60
20230921,132800,2274299030,13150,13180,13180,13150,562
20230921,132700,2266903790,13170,13170,13180,13170,213
20230921,132600,2264096780,13170,13180,13180,13160,811
20230921,132500,2253416840,13170,13180,13180,13170,93
20230921,132400,2252191210,13170,13180,13180,13160,59
20230921,132300,2251413930,13160,13160,13180,13160,538
20230921,132200,2244332020,13160,13160,13160,13150,236
20230921,132100,2241227400,13160,13160,13160,13150,387
20230921,132000,2236135940,13150,13160,13160,13150,58
20230921,131900,2235372730,13150,13160,13160,13150,60
20230921,131800,2234583200,13150,13160,13160,13150,96
20230921,131700,2233320770,13150,13150,13150,13150,120
20230921,131600,2231742770,13150,13150,13150,13150,233
20230921,131500,2228678820,13150,13150,13150,13150,0
20230921,131400,2228678820,13150,13150,13170,13150,1001
20230921,131300,2215510870,13150,13170,13170,13150,136
20230921,131200,2213721050,13170,13160,13170,13150,212
20230921,131100,2210930750,13170,13160,13170,13160,127
20230921,131000,2209258630,13150,13160,13160,13150,1293
20230921,130900,2192243120,13170,13170,13170,13170,0
20230921,130800,2192243120,13170,13170,13180,13160,175
20230921,130700,2189938330,13170,13160,13170,13160,24
20230921,130600,2189622480,13160,13160,13160,13160,0
20230921,130500,2189622480,13160,13170,13170,13160,286
20230921,130400,2185856170,13180,13180,13180,13180,0
20230921,130300,2185856170,13180,13180,13180,13180,13
20230921,130200,2185684830,13170,13170,13170,13170,104
20230921,130100,2184315150,13160,13170,13170,13160,542
20230921,130000,2177182360,13160,13170,13170,13160,132
20230921,125900,2175444080,13160,13180,13180,13160,1059
20230921,125800,2161503200,13180,13170,13180,13170,228
20230921,125700,2158500430,13170,13170,13170,13170,114
20230921,125600,2156999050,13170,13170,13180,13170,338
20230921,125500,2152546790,13170,13160,13170,13160,141
20230921,125400,2150690830,13180,13180,13180,13180,13
20230921,125300,2150519490,13180,13180,13180,13180,2
20230921,125200,2150493130,13180,13180,13180,13180,0
20230921,125100,2150493130,13180,13180,13180,13180,0
20230921,125000,2150493130,13180,13180,13180,13180,292
20230921,124900,2146644570,13180,13170,13190,13170,1490
20230921,124800,2127019710,13160,13160,13160,13160,18
20230921,124700,2126782830,13160,13170,13170,13160,191
20230921,124600,2124267590,13160,13160,13160,13160,41
20230921,124500,2123728030,13160,13170,13170,13160,306
20230921,124400,2119701020,13160,13160,13160,13160,27
20230921,124300,2119345700,13160,13170,13170,13160,224
20230921,124200,2116395860,13160,13160,13160,13160,543
20230921,124100,2109249980,13150,13160,13160,13150,219
20230921,124000,2106368200,13150,13150,13150,13150,0
20230921,123900,2106368200,13150,13150,13160,13150,65
20230921,123800,2105513070,13150,13160,13160,13150,139
20230921,123700,2103685020,13160,13160,13160,13160,5
20230921,123600,2103619220,13150,13150,13150,13150,0
20230921,123500,2103619220,13150,13150,13160,13150,75
20230921,123400,2102632320,13150,13160,13160,13150,12
20230921,123300,2102474420,13150,13160,13160,13150,125
20230921,123200,2100829570,13150,13160,13170,13150,201
20230921,123100,2098183080,13160,13170,13170,13160,169
20230921,123000,2095957460,13170,13170,13170,13150,13
20230921,122900,2095786290,13170,13160,13170,13150,1113
20230921,122800,2081149830,13160,13150,13160,13150,300
20230921,122700,2077202960,13150,13150,13150,13150,51
20230921,122600,2076532310,13150,13150,13150,13150,0
20230921,122500,2076532310,13150,13160,13160,13150,10
20230921,122400,2076400730,13150,13150,13160,13150,1311
20230921,122300,2059148680,13150,13150,13150,13150,0
20230921,122200,2059148680,13150,13150,13150,13150,635
20230921,122100,2050798430,13140,13160,13160,13140,4815
20230921,122000,1987473750,13160,13160,13160,13160,12
20230921,121900,1987315830,13160,13170,13170,13160,25
20230921,121800,1986986630,13170,13170,13170,13170,0
20230921,121700,1986986630,13170,13160,13170,13160,125
20230921,121600,1985341420,13160,13170,13180,13160,317
20230921,121500,1981166560,13180,13180,13180,13180,93
20230921,121400,1979940820,13180,13180,13180,13180,14
20230921,121300,1979756300,13170,13170,13170,13170,0
20230921,121200,1979756300,13170,13170,13180,13170,625
20230921,121100,1971524950,13190,13170,13190,13170,746
20230921,121000,1961690740,13170,13160,13170,13150,25
20230921,120900,1961361750,13150,13150,13160,13150,149
20230921,120800,1959401500,13160,13160,13160,13160,50
20230921,120700,1958743500,13150,13160,13160,13150,73
20230921,120600,1957782930,13160,13170,13170,13160,294
20230921,120500,1953911420,13170,13170,13170,13170,0
20230921,120400,1953911420,13170,13170,13170,13170,1
20230921,120300,1953898250,13180,13180,13180,13180,0
20230921,120200,1953898250,13180,13160,13180,13160,1288
20230921,120100,1936930120,13160,13160,13170,13160,1142
20230921,120000,1921901350,13160,13160,13160,13160,0
20230921,115900,1921901350,13160,13170,13170,13160,58
20230921,115800,1921137660,13170,13170,13170,13170,34
20230921,115700,1920689880,13170,13170,13170,13170,0
20230921,115600,1920689880,13170,13170,13170,13170,58
20230921,115500,1919926020,13180,13180,13180,13180,325
20230921,115400,1915642520,13180,13180,13180,13180,0
20230921,115300,1915642520,13180,13180,13180,13180,0
20230921,115200,1915642520,13180,13190,13200,13180,267
20230921,115100,1912120700,13190,13170,13190,13170,989
20230921,115000,1899089760,13160,13160,13160,13160,147
20230921,114900,1897155240,13160,13160,13170,13160,724
20230921,114800,1887625730,13160,13160,13170,13160,62
20230921,114700,1886809410,13160,13170,13170,13160,510
20230921,114600,1880093180,13160,13170,13170,13160,72
20230921,114500,1879145650,13160,13170,13170,13160,68
20230921,114400,1878250170,13160,13170,13170,13160,49
20230921,114300,1877604900,13170,13170,13170,13170,0
20230921,114200,1877604900,13170,13170,13170,13170,114
20230921,114100,1876103520,13180,13180,13180,13180,1
20230921,114000,1876090340,13170,13170,13170,13170,0
20230921,113900,1876090340,13170,13170,13180,13170,194
20230921,113800,1873535150,13170,13180,13180,13170,51
20230921,113700,1872863030,13180,13190,13190,13180,175
20230921,113600,1870554950,13190,13190,13190,13190,0
20230921,113500,1870554950,13190,13210,13210,13190,115
20230921,113400,1869036100,13190,13170,13210,13170,878
20230921,113300,1857457920,13170,13170,13180,13160,263
20230921,113200,1853994220,13170,13160,13170,13160,161
20230921,113100,1851874050,13160,13170,13170,13160,12
20230921,113000,1851716030,13170,13170,13170,13170,1
20230921,112900,1851702860,13170,13170,13170,13170,2
20230921,112800,1851676520,13170,13170,13170,13170,1
20230921,112700,1851663350,13160,13180,13200,13160,929
20230921,112600,1839428690,13180,13180,13180,13170,70
20230921,112500,1838506580,13180,13180,13180,13180,0
20230921,112400,1838506580,13180,13180,13180,13170,245
20230921,112300,1835277770,13180,13190,13190,13180,49
20230921,112200,1834631930,13180,13190,13190,13180,13
20230921,112100,1834460480,13190,13180,13190,13180,26
20230921,112000,1834117790,13180,13200,13200,13180,140
20230921,111900,1832271760,13190,13200,13220,13190,262
20230921,111800,1828811500,13190,13190,13200,13180,147
20230921,111700,1826872530,13180,13190,13190,13180,58
20230921,111600,1826107580,13180,13190,13190,13180,78
20230921,111500,1825079430,13200,13190,13200,13170,643
20230921,111400,1816601070,13180,13190,13190,13180,63
20230921,111300,1815770680,13200,13160,13200,13160,484
20230921,111200,1809392090,13170,13170,13180,13160,373
20230921,111100,1804481590,13160,13170,13180,13160,230
20230921,111000,1801452400,13160,13170,13170,13160,2339
20230921,110900,1770654790,13170,13160,13170,13160,322
20230921,110800,1766417130,13160,13170,13170,13160,150
20230921,110700,1764441810,13170,13160,13170,13160,584
20230921,110600,1756756230,13160,13160,13160,13160,0
20230921,110500,1756756230,13160,13170,13170,13160,11
20230921,110400,1756611370,13170,13160,13170,13160,65
20230921,110300,1755755930,13160,13160,13160,13160,0
20230921,110200,1755755930,13160,13160,13160,13160,0
20230921,110100,1755755930,13160,13170,13170,13160,43
20230921,110000,1755190040,13170,13170,13170,13170,0
20230921,105900,1755190040,13170,13170,13170,13170,46
20230921,105800,1754584220,13170,13170,13170,13160,155
20230921,105700,1752543380,13170,13160,13170,13150,91
20230921,105600,1751345870,13150,13160,13160,13150,8
20230921,105500,1751240610,13150,13160,13170,13150,366
20230921,105400,1746426340,13170,13180,13180,13170,111
20230921,105300,1744964010,13190,13150,13200,13150,335
20230921,105200,1740552780,13150,13160,13170,13150,280
20230921,105100,1736867970,13160,13160,13160,13150,85
20230921,105000,1735749940,13150,13150,13160,13150,149
20230921,104900,1733789660,13150,13150,13160,13150,392
20230921,104800,1728633120,13160,13160,13160,13150,68
20230921,104700,1727738730,13150,13150,13170,13150,496
20230921,104600,1721213410,13150,13150,13150,13150,0
20230921,104500,1721213410,13150,13160,13160,13150,141
20230921,104400,1719357940,13160,13160,13170,13160,122
20230921,104300,1717752310,13150,13160,13160,13150,228
20230921,104200,1714751980,13160,13160,13170,13160,110
20230921,104100,1713303880,13150,13160,13160,13150,172
20230921,104000,1711040570,13160,13160,13160,13160,3
20230921,103900,1711001090,13160,13160,13160,13160,1
20230921,103800,1710987930,13150,13160,13160,13150,23
20230921,103700,1710685280,13150,13160,13160,13150,340
20230921,103600,1706214170,13160,13160,13160,13160,115
20230921,103500,1704700770,13150,13150,13150,13150,5
20230921,103400,1704635020,13150,13160,13160,13150,177
20230921,103300,1702305740,13170,13150,13170,13150,1223
20230921,103200,1686218600,13150,13140,13150,13140,2
20230921,103100,1686192310,13140,13140,13150,13140,500
20230921,103000,1679621310,13140,13140,13140,13140,24
20230921,102900,1679305950,13150,13140,13150,13140,206
20230921,102800,1676597360,13140,13140,13140,13140,45
20230921,102700,1676006060,13140,13140,13140,13140,755
20230921,102600,1666085360,13140,13130,13140,13130,768
20230921,102500,1655998310,13140,13140,13140,13140,1
20230921,102400,1655985170,13130,13140,13140,13130,675
20230921,102300,1647121960,13140,13140,13140,13130,2661
20230921,102200,1612162710,13150,13150,13150,13140,406
20230921,102100,1606826660,13140,13150,13150,13140,100
20230921,102000,1605511770,13150,13150,13160,13140,2788
20230921,101900,1568866170,13150,13150,13150,13140,600
20230921,101800,1560977090,13140,13160,13170,13140,4514
20230921,101700,1501594920,13160,13180,13180,13160,1060
20230921,101600,1487635980,13180,13180,13180,13170,204
20230921,101500,1484947500,13180,13180,13190,13180,194
20230921,101400,1482390180,13180,13180,13180,13180,148
20230921,101300,1480439540,13180,13190,13190,13180,254
20230921,101200,1477090180,13180,13180,13190,13170,919
20230921,101100,1464975080,13170,13170,13170,13170,353
20230921,101000,1460326070,13170,13170,13180,13170,317
20230921,100900,1456150880,13170,13180,13180,13170,271
20230921,100800,1452581750,13170,13180,13180,13170,378
20230921,100700,1447603360,13170,13180,13180,13170,118
20230921,100600,1446048680,13170,13190,13190,13170,47
20230921,100500,1445429150,13170,13180,13190,13170,308
20230921,100400,1441372560,13190,13190,13190,13170,711
20230921,100300,1431999750,13180,13180,13190,13180,242
20230921,100200,1428808190,13180,13190,13230,13180,1286
20230921,100100,1411830200,13190,13170,13190,13170,1079
20230921,100000,1397611430,13170,13200,13200,13170,755
20230921,095900,1387660540,13180,13190,13200,13180,76
20230921,095800,1386658400,13200,13250,13250,13200,204
20230921,095700,1383959580,13250,13180,13250,13170,403
20230921,095600,1378644620,13170,13170,13180,13150,731
20230921,095500,1369023830,13160,13170,13180,13160,1657
20230921,095400,1347193940,13160,13160,13170,13150,400
20230921,095300,1341929720,13150,13140,13150,13140,268
20230921,095200,1338405570,13150,13160,13160,13150,1342
20230921,095100,1320753070,13150,13170,13170,13150,1407
20230921,095000,1302239810,13160,13170,13170,13160,377
20230921,094900,1297274880,13170,13160,13190,13160,845
20230921,094800,1286138510,13160,13140,13160,13130,517
20230921,094700,1279344670,13130,13160,13160,13130,1496
20230921,094600,1259698300,13160,13180,13190,13140,1250
20230921,094500,1243252860,13180,13180,13190,13180,616
20230921,094400,1235131650,13180,13140,13190,13130,5791
20230921,094300,1158954760,13140,13180,13190,13140,4669
20230921,094200,1097531060,13180,13210,13220,13170,4946
20230921,094100,1032260850,13210,13260,13260,13210,11917
20230921,094000,874588250,13260,13270,13270,13250,4015
20230921,093900,821357130,13270,13260,13270,13260,132
20230921,093800,819605590,13260,13270,13270,13260,181
20230921,093700,817205190,13260,13260,13270,13260,827
20230921,093600,806236020,13270,13280,13280,13260,2260
20230921,093500,776239280,13270,13280,13290,13270,2427
20230921,093400,744028600,13310,13290,13310,13270,3956
20230921,093300,691457170,13280,13300,13300,13280,2664
20230921,093200,656053920,13290,13300,13300,13290,190
20230921,093100,653527040,13300,13300,13310,13290,959
20230921,093000,640778260,13300,13330,13330,13300,7800
20230921,092900,536997730,13320,13320,13330,13310,552
20230921,092800,529641550,13310,13320,13330,13310,1310
20230921,092700,512202570,13310,13330,13330,13310,856
20230921,092600,500800680,13320,13320,13320,13320,479
20230921,092500,494420400,13310,13330,13330,13310,915
20230921,092400,482231900,13330,13330,13330,13320,650
20230921,092300,473572940,13320,13320,13330,13320,542
20230921,092200,466353180,13330,13340,13350,13320,876
20230921,092100,454670260,13340,13320,13350,13310,1615
20230921,092000,433151690,13330,13330,13330,13320,481
20230921,091900,426740490,13330,13320,13330,13320,858
20230921,091800,415311490,13330,13340,13340,13320,1635
20230921,091700,393520440,13340,13360,13360,13340,525
20230921,091600,386510610,13350,13390,13390,13350,355
20230921,091500,381760610,13390,13390,13390,13390,235
20230921,091400,378613960,13390,13350,13400,13350,9472
20230921,091300,251964680,13350,13360,13370,13350,194
20230921,091200,249373060,13360,13360,13370,13330,3053
20230921,091100,208637190,13340,13340,13370,13340,907
20230921,091000,196529960,13340,13330,13350,13320,1254
20230921,090900,179812600,13320,13320,13370,13310,1783
20230921,090800,156031020,13320,13360,13360,13320,2482
20230921,090700,122940810,13350,13390,13390,13350,1721
20230921,090600,99939290,13390,13410,13410,13380,688
20230921,090500,90723680,13410,13400,13430,13400,224
20230921,090400,87720090,13400,13420,13440,13400,1946
20230921,090300,61617080,13440,13420,13440,13410,889
20230921,090200,49685770,13420,13420,13440,13410,1770
20230921,090100,25929370,13420,13490,13490,13420,1164
20230921,090000,10272700,13480,13520,13530,13480,743