KissMeData/034220/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190800,13751441930,13250,13250,13250,13250,66056
20230921,190700,13751441930,13250,13250,13250,13250,0
20230921,190600,13751441930,13250,13250,13250,13250,0
20230921,190500,13751441930,13250,13250,13250,13250,0
20230921,190400,13751441930,13250,13250,13250,13250,0
20230921,190300,13751441930,13250,13250,13250,13250,0
20230921,190200,13751441930,13250,13250,13250,13250,0
20230921,190100,13751441930,13250,13250,13250,13250,0
20230921,190000,13751441930,13250,13250,13250,13250,0
20230921,185900,13751441930,13250,13250,13250,13250,0
20230921,185800,13751441930,13250,13250,13250,13250,0
20230921,185700,13751441930,13250,13250,13250,13250,0
20230921,185600,13751441930,13250,13250,13250,13250,0
20230921,185500,13751441930,13250,13250,13250,13250,0
20230921,185400,13751441930,13250,13250,13250,13250,0
20230921,185300,13751441930,13250,13250,13250,13250,0
20230921,185200,13751441930,13250,13250,13250,13250,0
20230921,185100,13751441930,13250,13250,13250,13250,0
20230921,185000,13751441930,13250,13250,13250,13250,0
20230921,184900,13751441930,13250,13250,13250,13250,0
20230921,184800,13751441930,13250,13250,13250,13250,0
20230921,184700,13751441930,13250,13250,13250,13250,0
20230921,184600,13751441930,13250,13250,13250,13250,0
20230921,184500,13751441930,13250,13250,13250,13250,0
20230921,184400,13751441930,13250,13250,13250,13250,0
20230921,184300,13751441930,13250,13250,13250,13250,0
20230921,184200,13751441930,13250,13250,13250,13250,0
20230921,184100,13751441930,13250,13250,13250,13250,0
20230921,184000,13751441930,13250,13250,13250,13250,0
20230921,183900,13751441930,13250,13250,13250,13250,0
20230921,183800,13751441930,13250,13250,13250,13250,66056
20230921,183700,13751441930,13250,13250,13250,13250,0
20230921,183600,13751441930,13250,13250,13250,13250,0
20230921,183500,13751441930,13250,13250,13250,13250,0
20230921,183400,13751441930,13250,13250,13250,13250,0
20230921,183300,13751441930,13250,13250,13250,13250,0
20230921,183200,13751441930,13250,13250,13250,13250,0
20230921,183100,13751441930,13250,13250,13250,13250,0
20230921,183000,13751441930,13250,13250,13250,13250,0
20230921,182900,13751441930,13250,13250,13250,13250,0
20230921,182800,13751441930,13250,13250,13250,13250,0
20230921,182700,13751441930,13250,13250,13250,13250,0
20230921,182600,13751441930,13250,13250,13250,13250,0
20230921,182500,13751441930,13250,13250,13250,13250,0
20230921,182400,13751441930,13250,13250,13250,13250,0
20230921,182300,13751441930,13250,13250,13250,13250,0
20230921,182200,13751441930,13250,13250,13250,13250,0
20230921,182100,13751441930,13250,13250,13250,13250,0
20230921,182000,13751441930,13250,13250,13250,13250,0
20230921,181900,13751441930,13250,13250,13250,13250,0
20230921,181800,13751441930,13250,13250,13250,13250,0
20230921,181700,13751441930,13250,13250,13250,13250,0
20230921,181600,13751441930,13250,13250,13250,13250,0
20230921,181500,13751441930,13250,13250,13250,13250,0
20230921,181400,13751441930,13250,13250,13250,13250,0
20230921,181300,13751441930,13250,13250,13250,13250,0
20230921,181200,13751441930,13250,13250,13250,13250,0
20230921,181100,13751441930,13250,13250,13250,13250,0
20230921,181000,13751441930,13250,13250,13250,13250,0
20230921,180900,13751441930,13250,13250,13250,13250,0
20230921,180800,13751441930,13250,13250,13250,13250,66056
20230921,180700,13751441930,13250,13250,13250,13250,0
20230921,180600,13751441930,13250,13250,13250,13250,0
20230921,180500,13751441930,13250,13250,13250,13250,0
20230921,180400,13751441930,13250,13250,13250,13250,0
20230921,180300,13751441930,13250,13250,13250,13250,0
20230921,180200,13751441930,13250,13250,13250,13250,0
20230921,180100,13751441930,13250,13250,13250,13250,0
20230921,180000,13751441930,13250,13250,13250,13250,0
20230921,175900,13751441930,13250,13250,13250,13250,0
20230921,175800,13751441930,13250,13250,13250,13250,0
20230921,175700,13751441930,13250,13250,13250,13250,0
20230921,175600,13751441930,13250,13250,13250,13250,0
20230921,175500,13751441930,13250,13250,13250,13250,0
20230921,175400,13751441930,13250,13250,13250,13250,0
20230921,175300,13751441930,13250,13250,13250,13250,0
20230921,175200,13751441930,13250,13250,13250,13250,0
20230921,175100,13751441930,13250,13250,13250,13250,0
20230921,175000,13751441930,13250,13250,13250,13250,0
20230921,174900,13751441930,13250,13250,13250,13250,0
20230921,174800,13751441930,13250,13250,13250,13250,0
20230921,174700,13751441930,13250,13250,13250,13250,0
20230921,174600,13751441930,13250,13250,13250,13250,0
20230921,174500,13751441930,13250,13250,13250,13250,0
20230921,174400,13751441930,13250,13250,13250,13250,0
20230921,174300,13751441930,13250,13250,13250,13250,0
20230921,174200,13751441930,13250,13250,13250,13250,0
20230921,174100,13751441930,13250,13250,13250,13250,0
20230921,174000,13751441930,13250,13250,13250,13250,0
20230921,173900,13751441930,13250,13250,13250,13250,0
20230921,173800,13751441930,13250,13250,13250,13250,66056
20230921,173700,13751441930,13250,13250,13250,13250,0
20230921,173600,13751441930,13250,13250,13250,13250,0
20230921,173500,13751441930,13250,13250,13250,13250,0
20230921,173400,13751441930,13250,13250,13250,13250,0
20230921,173300,13751441930,13250,13250,13250,13250,0
20230921,173200,13751441930,13250,13250,13250,13250,0
20230921,173100,13751441930,13250,13250,13250,13250,0
20230921,173000,13751441930,13250,13250,13250,13250,0
20230921,172900,13751441930,13250,13250,13250,13250,0
20230921,172800,13751441930,13250,13250,13250,13250,0
20230921,172700,13751441930,13250,13250,13250,13250,0
20230921,172600,13751441930,13250,13250,13250,13250,0
20230921,172500,13751441930,13250,13250,13250,13250,0
20230921,172400,13751441930,13250,13250,13250,13250,0
20230921,172300,13751441930,13250,13250,13250,13250,0
20230921,172200,13751441930,13250,13250,13250,13250,0
20230921,172100,13751441930,13250,13250,13250,13250,0
20230921,172000,13751441930,13250,13250,13250,13250,0
20230921,171900,13751441930,13250,13250,13250,13250,0
20230921,171800,13751441930,13250,13250,13250,13250,0
20230921,171700,13751441930,13250,13250,13250,13250,0
20230921,171600,13751441930,13250,13250,13250,13250,0
20230921,171500,13751441930,13250,13250,13250,13250,0
20230921,171400,13751441930,13250,13250,13250,13250,0
20230921,171300,13751441930,13250,13250,13250,13250,0
20230921,171200,13751441930,13250,13250,13250,13250,0
20230921,171100,13751441930,13250,13250,13250,13250,0
20230921,171000,13751441930,13250,13250,13250,13250,0
20230921,170900,13751441930,13250,13250,13250,13250,0
20230921,170800,13751441930,13250,13250,13250,13250,66056
20230921,170700,13751441930,13250,13250,13250,13250,0
20230921,170600,13751441930,13250,13250,13250,13250,0
20230921,170500,13751441930,13250,13250,13250,13250,0
20230921,170400,13751441930,13250,13250,13250,13250,0
20230921,170300,13751441930,13250,13250,13250,13250,0
20230921,170200,13751441930,13250,13250,13250,13250,0
20230921,170100,13751441930,13250,13250,13250,13250,0
20230921,170000,13751441930,13250,13250,13250,13250,0
20230921,165900,13751441930,13250,13250,13250,13250,0
20230921,165800,13751441930,13250,13250,13250,13250,0
20230921,165700,13751441930,13250,13250,13250,13250,0
20230921,165600,13751441930,13250,13250,13250,13250,0
20230921,165500,13751441930,13250,13250,13250,13250,0
20230921,165400,13751441930,13250,13250,13250,13250,0
20230921,165300,13751441930,13250,13250,13250,13250,0
20230921,165200,13751441930,13250,13250,13250,13250,0
20230921,165100,13751441930,13250,13250,13250,13250,0
20230921,165000,13751441930,13250,13250,13250,13250,0
20230921,164900,13751441930,13250,13250,13250,13250,0
20230921,164800,13751441930,13250,13250,13250,13250,0
20230921,164700,13751441930,13250,13250,13250,13250,0
20230921,164600,13751441930,13250,13250,13250,13250,0
20230921,164500,13751441930,13250,13250,13250,13250,0
20230921,164400,13751441930,13250,13250,13250,13250,0
20230921,164300,13751441930,13250,13250,13250,13250,0
20230921,164200,13751441930,13250,13250,13250,13250,0
20230921,164100,13751441930,13250,13250,13250,13250,0
20230921,164000,13751441930,13250,13250,13250,13250,0
20230921,163900,13751441930,13250,13250,13250,13250,0
20230921,163800,13751441930,13250,13250,13250,13250,66056
20230921,163700,13751441930,13250,13250,13250,13250,0
20230921,163600,13751441930,13250,13250,13250,13250,0
20230921,163500,13751441930,13250,13250,13250,13250,0
20230921,163400,13751441930,13250,13250,13250,13250,0
20230921,163300,13751441930,13250,13250,13250,13250,0
20230921,163200,13751441930,13250,13250,13250,13250,0
20230921,163100,13751441930,13250,13250,13250,13250,0
20230921,163000,13751441930,13250,13250,13250,13250,0
20230921,162900,13751441930,13250,13250,13250,13250,0
20230921,162800,13751441930,13250,13250,13250,13250,0
20230921,162700,13751441930,13250,13250,13250,13250,0
20230921,162600,13751441930,13250,13250,13250,13250,0
20230921,162500,13751441930,13250,13250,13250,13250,0
20230921,162400,13751441930,13250,13250,13250,13250,0
20230921,162300,13751441930,13250,13250,13250,13250,0
20230921,162200,13751441930,13250,13250,13250,13250,0
20230921,162100,13751441930,13250,13250,13250,13250,0
20230921,162000,13751441930,13250,13250,13250,13250,0
20230921,161900,13751441930,13250,13250,13250,13250,0
20230921,161800,13751441930,13250,13250,13250,13250,0
20230921,161700,13751441930,13250,13250,13250,13250,0
20230921,161600,13751441930,13250,13250,13250,13250,0
20230921,161500,13751441930,13250,13250,13250,13250,0
20230921,161400,13751441930,13250,13250,13250,13250,0
20230921,161300,13751441930,13250,13250,13250,13250,0
20230921,161200,13751441930,13250,13250,13250,13250,0
20230921,161100,13751441930,13250,13250,13250,13250,0
20230921,161000,13751441930,13250,13250,13250,13250,0
20230921,160900,13751441930,13250,13250,13250,13250,0
20230921,160800,13751441930,13250,13250,13250,13250,66056
20230921,160700,13751441930,13250,13250,13250,13250,0
20230921,160600,13751441930,13250,13250,13250,13250,0
20230921,160500,13751441930,13250,13250,13250,13250,0
20230921,160400,13751441930,13250,13250,13250,13250,0
20230921,160300,13751441930,13250,13250,13250,13250,0
20230921,160200,13751441930,13250,13250,13250,13250,0
20230921,160100,13751441930,13250,13250,13250,13250,0
20230921,160000,13751441930,13250,13250,13250,13250,0
20230921,155900,13751441930,13250,13250,13250,13250,0
20230921,155800,13751441930,13250,13250,13250,13250,0
20230921,155700,13751441930,13250,13250,13250,13250,0
20230921,155600,13751441930,13250,13250,13250,13250,0
20230921,155500,13751441930,13250,13250,13250,13250,0
20230921,155400,13751441930,13250,13250,13250,13250,0
20230921,155300,13751441930,13250,13250,13250,13250,0
20230921,155200,13751441930,13250,13250,13250,13250,0
20230921,155100,13751441930,13250,13250,13250,13250,0
20230921,155000,13751441930,13250,13250,13250,13250,0
20230921,154900,13751441930,13250,13250,13250,13250,0
20230921,154800,13751441930,13250,13250,13250,13250,0
20230921,154700,13751441930,13250,13250,13250,13250,0
20230921,154600,13751441930,13250,13250,13250,13250,0
20230921,154500,13751441930,13250,13250,13250,13250,0
20230921,154400,13751441930,13250,13250,13250,13250,0
20230921,154300,13751441930,13250,13250,13250,13250,0
20230921,154200,13751441930,13250,13250,13250,13250,0
20230921,154100,13751441930,13250,13250,13250,13250,0
20230921,154000,13751441930,13250,13250,13250,13250,0
20230921,153900,13751441930,13250,13250,13250,13250,0
20230921,153800,13751441930,13250,13250,13250,13250,66056
20230921,153700,13751441930,13250,13250,13250,13250,0
20230921,153600,13751441930,13250,13250,13250,13250,0
20230921,153500,13751441930,13250,13250,13250,13250,0
20230921,153400,13751441930,13250,13250,13250,13250,0
20230921,153300,13751441930,13250,13250,13250,13250,0
20230921,153200,13751441930,13250,13250,13250,13250,0
20230921,153100,13751441930,13250,13250,13250,13250,0
20230921,153000,13751441930,13250,13250,13250,13250,66056
20230921,152900,12876199930,13250,13250,13250,13250,0
20230921,152800,12876199930,13250,13250,13250,13250,0
20230921,152700,12876199930,13250,13250,13250,13250,0
20230921,152600,12876199930,13250,13250,13250,13250,0
20230921,152500,12876199930,13250,13250,13250,13250,0
20230921,152400,12876199930,13250,13250,13250,13250,0
20230921,152300,12876199930,13250,13250,13250,13250,0
20230921,152200,12876199930,13250,13250,13250,13250,0
20230921,152100,12876199930,13250,13250,13250,13250,0
20230921,152000,12876199930,13250,13250,13250,13250,0
20230921,151900,12876199930,13250,13250,13260,13250,9201
20230921,151800,12754245560,13260,13260,13260,13250,6566
20230921,151700,12667204380,13260,13250,13260,13250,20080
20230921,151600,12400959040,13260,13260,13260,13250,6400
20230921,151500,12316105140,13250,13260,13260,13250,2163
20230921,151400,12287429120,13260,13260,13260,13250,4871
20230921,151300,12222871300,13260,13250,13260,13250,2390
20230921,151200,12191184920,13260,13250,13260,13250,2212
20230921,151100,12161864790,13260,13260,13260,13250,707
20230921,151000,12152491270,13260,13260,13260,13250,672
20230921,150900,12143584190,13250,13250,13260,13250,2304
20230921,150800,12113038950,13250,13250,13260,13250,3191
20230921,150700,12070733830,13260,13250,13260,13250,2466
20230921,150600,12038038850,13250,13260,13260,13250,1238
20230921,150500,12021634730,13260,13250,13260,13250,766
20230921,150400,12011478930,13250,13260,13260,13250,9394
20230921,150300,11886997790,13260,13260,13260,13250,3296
20230921,150200,11843314760,13250,13270,13270,13250,12149
20230921,150100,11682228100,13260,13260,13270,13260,4746
20230921,150000,11619285590,13260,13260,13270,13260,2640
20230921,145900,11584278660,13260,13270,13280,13260,7187
20230921,145800,11488896850,13280,13270,13280,13270,6519
20230921,145700,11402388950,13270,13280,13280,13270,1709
20230921,145600,11379707930,13280,13280,13280,13270,887
20230921,145500,11367933330,13280,13270,13280,13270,646
20230921,145400,11359354830,13280,13280,13290,13280,644
20230921,145300,11350802430,13280,13290,13290,13280,1192
20230921,145200,11334971540,13280,13280,13290,13280,1543
20230921,145100,11314480260,13280,13290,13290,13280,1144
20230921,145000,11299284100,13280,13290,13290,13280,7736
20230921,144900,11196545930,13290,13290,13290,13280,450
20230921,144800,11190565450,13290,13290,13290,13280,373
20230921,144700,11185610580,13280,13290,13290,13280,881
20230921,144600,11173907710,13290,13290,13290,13280,276
20230921,144500,11170240360,13280,13290,13290,13280,694
20230921,144400,11161018100,13290,13290,13290,13280,624
20230921,144300,11152727140,13290,13280,13290,13280,1428
20230921,144200,11133752720,13280,13290,13290,13280,1295
20230921,144100,11116548120,13290,13290,13290,13280,141
20230921,144000,11114674330,13290,13290,13290,13280,189
20230921,143900,11112163230,13290,13290,13290,13280,328
20230921,143800,11107807110,13290,13290,13290,13280,3123
20230921,143700,11066313210,13280,13290,13290,13280,144
20230921,143600,11064399660,13280,13290,13290,13280,332
20230921,143500,11059990280,13290,13290,13290,13280,320
20230921,143400,11055737520,13290,13280,13290,13280,115
20230921,143300,11054210080,13280,13280,13290,13280,735
20230921,143200,11044448160,13280,13280,13290,13280,106
20230921,143100,11043040330,13290,13290,13290,13280,228
20230921,143000,11040011730,13280,13290,13290,13280,7752
20230921,142900,10936991060,13290,13300,13300,13290,631
20230921,142800,10928602720,13300,13290,13300,13290,369
20230921,142700,10923695120,13300,13300,13300,13290,707
20230921,142600,10914293760,13300,13300,13300,13300,1212
20230921,142500,10898174160,13300,13300,13300,13290,475
20230921,142400,10891856820,13300,13300,13300,13290,865
20230921,142300,10880352340,13300,13300,13300,13290,59
20230921,142200,10879568150,13290,13300,13300,13290,832
20230921,142100,10868508590,13290,13300,13300,13290,396
20230921,142000,10863242250,13300,13290,13300,13290,162
20230921,141900,10861088130,13300,13300,13300,13290,430
20230921,141800,10855370740,13300,13290,13300,13290,343
20230921,141700,10850808850,13290,13300,13300,13290,342
20230921,141600,10846262300,13300,13300,13300,13290,90
20230921,141500,10845066010,13300,13290,13300,13290,254
20230921,141400,10841690310,13290,13300,13300,13290,69
20230921,141300,10840772620,13300,13300,13300,13300,41
20230921,141200,10840227320,13290,13300,13300,13290,5
20230921,141100,10840160860,13290,13300,13300,13290,1086
20230921,141000,10825717550,13290,13300,13310,13290,3514
20230921,140900,10778989420,13300,13300,13300,13300,1890
20230921,140800,10753852420,13300,13300,13300,13290,456
20230921,140700,10747787640,13300,13290,13300,13290,4793
20230921,140600,10684082900,13290,13280,13290,13280,230
20230921,140500,10681026470,13290,13290,13290,13280,265
20230921,140400,10677505260,13290,13280,13290,13280,2236
20230921,140300,10647800650,13280,13280,13280,13270,2507
20230921,140200,10614507700,13270,13280,13280,13270,1035
20230921,140100,10600763340,13280,13280,13280,13280,3075
20230921,140000,10559927340,13280,13280,13280,13270,1036
20230921,135900,10546172790,13280,13280,13280,13270,1115
20230921,135800,10531367880,13280,13280,13280,13270,377
20230921,135700,10526361330,13280,13270,13280,13270,980
20230921,135600,10513356020,13280,13280,13280,13270,3907
20230921,135500,10461471500,13280,13280,13290,13270,5624
20230921,135400,10386785920,13290,13300,13300,13290,6073
20230921,135300,10306075620,13290,13300,13300,13290,57
20230921,135200,10305318020,13300,13320,13320,13290,39188
20230921,135100,9784061420,13310,13310,13320,13310,995
20230921,135000,9770813520,13310,13310,13320,13310,738
20230921,134900,9760987990,13310,13320,13320,13310,358
20230921,134800,9756220430,13320,13320,13320,13310,435
20230921,134700,9750428360,13320,13310,13320,13310,1724
20230921,134600,9727480830,13320,13320,13320,13310,408
20230921,134500,9722047570,13320,13320,13320,13310,953
20230921,134400,9709353650,13320,13320,13320,13320,189
20230921,134300,9706836170,13320,13310,13320,13310,175
20230921,134200,9704505330,13310,13320,13320,13310,127
20230921,134100,9702813720,13320,13310,13320,13310,380
20230921,134000,9697755120,13320,13320,13320,13310,126
20230921,133900,9696077340,13320,13320,13330,13320,605
20230921,133800,9688018660,13320,13320,13320,13320,807
20230921,133700,9677269420,13320,13320,13320,13310,29
20230921,133600,9676883180,13320,13330,13330,13320,143
20230921,133500,9674978380,13320,13310,13320,13310,1765
20230921,133400,9651474080,13310,13310,13310,13310,1784
20230921,133300,9627729040,13310,13310,13310,13300,1259
20230921,133200,9610971760,13300,13310,13310,13300,77
20230921,133100,9609947250,13310,13310,13310,13300,2779
20230921,133000,9572963760,13310,13320,13330,13310,9424
20230921,132900,9447512880,13330,13340,13340,13320,5139
20230921,132800,9379018850,13340,13340,13340,13330,318
20230921,132700,9374776770,13340,13330,13340,13330,1431
20230921,132600,9355700590,13340,13330,13340,13330,1039
20230921,132500,9341848980,13330,13330,13330,13320,850
20230921,132400,9330518520,13330,13320,13330,13320,12176
20230921,132300,9168325430,13320,13320,13320,13310,489
20230921,132200,9161812970,13320,13320,13320,13310,1120
20230921,132100,9146904220,13320,13320,13320,13310,537
20230921,132000,9139751520,13320,13320,13320,13310,615
20230921,131900,9131560300,13320,13320,13320,13320,431
20230921,131800,9125819380,13320,13320,13320,13310,728
20230921,131700,9116123940,13320,13320,13320,13310,614
20230921,131600,9107947610,13320,13310,13320,13310,1091
20230921,131500,9093424200,13310,13320,13320,13310,550
20230921,131400,9086099580,13310,13320,13320,13310,11
20230921,131300,9085953070,13320,13310,13320,13310,390
20230921,131200,9080762070,13310,13320,13320,13310,409
20230921,131100,9075317230,13310,13320,13320,13310,741
20230921,131000,9065454110,13320,13310,13320,13310,1022
20230921,130900,9051849220,13310,13310,13320,13310,1804
20230921,130800,9027837830,13320,13310,13320,13310,5565
20230921,130700,8953759490,13310,13310,13310,13300,870
20230921,130600,8942181510,13310,13310,13310,13300,342
20230921,130500,8937630130,13310,13310,13310,13300,3421
20230921,130400,8892110070,13300,13310,13310,13300,737
20230921,130300,8882302560,13310,13300,13310,13300,775
20230921,130200,8871992170,13310,13310,13310,13300,921
20230921,130100,8859738580,13310,13310,13310,13300,982
20230921,130000,8846668180,13310,13320,13320,13300,22709
20230921,125900,8544415040,13310,13320,13320,13310,2956
20230921,125800,8505068920,13310,13320,13320,13310,2699
20230921,125700,8469143970,13320,13320,13320,13310,87
20230921,125600,8467985660,13320,13320,13320,13310,141
20230921,125500,8466108220,13320,13310,13320,13310,460
20230921,125400,8459981230,13310,13310,13320,13310,971
20230921,125300,8447056340,13310,13320,13320,13310,1181
20230921,125200,8431336330,13310,13320,13320,13310,393
20230921,125100,8426103700,13320,13320,13320,13310,366
20230921,125000,8421228860,13310,13320,13320,13310,604
20230921,124900,8413187960,13320,13320,13330,13310,7297
20230921,124800,8315992470,13330,13320,13330,13320,281
20230921,124700,8312248630,13330,13330,13330,13330,321
20230921,124600,8307969700,13330,13320,13330,13320,1506
20230921,124500,8287907330,13330,13330,13330,13320,1511
20230921,124400,8267778600,13320,13330,13330,13320,1171
20230921,124300,8252175220,13330,13330,13330,13320,338
20230921,124200,8247670290,13330,13320,13330,13320,902
20230921,124100,8235650900,13330,13330,13330,13320,773
20230921,124000,8225348150,13330,13330,13330,13320,372
20230921,123900,8220391290,13330,13330,13330,13320,333
20230921,123800,8215954400,13330,13330,13330,13320,1347
20230921,123700,8198004030,13320,13330,13330,13320,1130
20230921,123600,8182947250,13330,13320,13330,13320,4036
20230921,123500,8129168860,13330,13330,13330,13320,933
20230921,123400,8116738270,13320,13330,13330,13320,187
20230921,123300,8114246740,13330,13330,13330,13320,559
20230921,123200,8106799190,13330,13320,13330,13320,294
20230921,123100,8102881520,13320,13320,13330,13320,1678
20230921,123000,8080526440,13320,13320,13330,13320,1407
20230921,122900,8061778680,13320,13330,13330,13320,512
20230921,122800,8054956120,13330,13320,13330,13320,1199
20230921,122700,8038982500,13330,13340,13350,13320,10773
20230921,122600,7895300860,13350,13350,13350,13340,507
20230921,122500,7888533610,13350,13340,13350,13340,164
20230921,122400,7886344660,13350,13340,13350,13340,340
20230921,122300,7881806490,13350,13350,13350,13340,275
20230921,122200,7878135720,13350,13350,13350,13340,439
20230921,122100,7872275570,13350,13340,13350,13340,561
20230921,122000,7864786680,13350,13340,13350,13340,233
20230921,121900,7861676240,13340,13350,13350,13340,659
20230921,121800,7852880170,13350,13350,13350,13350,471
20230921,121700,7846592320,13350,13350,13350,13350,338
20230921,121600,7842080020,13350,13350,13350,13340,730
20230921,121500,7832335340,13350,13350,13350,13350,94
20230921,121400,7831080440,13350,13350,13350,13340,242
20230921,121300,7827850420,13350,13350,13350,13340,290
20230921,121200,7823980920,13350,13340,13350,13340,125
20230921,121100,7822312240,13350,13330,13350,13320,3292
20230921,121000,7778393050,13330,13330,13330,13330,1609
20230921,120900,7756945080,13330,13330,13330,13330,5821
20230921,120800,7679351150,13330,13330,13330,13320,258
20230921,120700,7675912760,13330,13330,13330,13320,2937
20230921,120600,7636762620,13330,13330,13330,13320,1462
20230921,120500,7617278690,13330,13330,13330,13320,1120
20230921,120400,7602353140,13330,13330,13330,13320,496
20230921,120300,7595743880,13330,13320,13330,13320,1101
20230921,120200,7581077110,13330,13330,13340,13330,12952
20230921,120100,7408425030,13330,13340,13340,13330,706
20230921,120000,7399011990,13340,13330,13340,13330,688
20230921,115900,7389835800,13330,13340,13340,13330,119
20230921,115800,7388248580,13340,13340,13340,13330,1700
20230921,115700,7365572580,13350,13350,13350,13340,456
20230921,115600,7359488980,13350,13340,13350,13340,617
20230921,115500,7351258190,13340,13350,13350,13340,1617
20230921,115400,7329687400,13340,13340,13340,13340,2013
20230921,115300,7302833980,13350,13350,13350,13340,208
20230921,115200,7300058490,13350,13340,13350,13330,4255
20230921,115100,7243310180,13330,13340,13340,13330,3519
20230921,115000,7196367400,13340,13330,13340,13330,166
20230921,114900,7194153320,13330,13340,13340,13330,1166
20230921,114800,7178607080,13340,13340,13340,13330,164
20230921,114700,7176419950,13340,13340,13340,13330,569
20230921,114600,7168829990,13340,13340,13340,13340,547
20230921,114500,7161533010,13340,13340,13350,13340,9773
20230921,114400,7031159540,13350,13350,13350,13340,6635
20230921,114300,6942642710,13350,13340,13350,13340,379
20230921,114200,6937584100,13350,13340,13350,13340,2005
20230921,114100,6910829550,13350,13350,13350,13340,1036
20230921,114000,6897007500,13350,13350,13350,13340,262
20230921,113900,6893511220,13350,13350,13350,13340,338
20230921,113800,6888999400,13350,13350,13350,13340,1056
20230921,113700,6874902390,13350,13350,13350,13340,529
20230921,113600,6867840250,13340,13340,13350,13340,181
20230921,113500,6865425660,13340,13340,13350,13340,205
20230921,113400,6862689520,13350,13350,13350,13350,585
20230921,113300,6854879770,13340,13360,13360,13340,7577
20230921,113200,6753726060,13350,13360,13360,13350,717
20230921,113100,6744147240,13360,13350,13360,13350,1548
20230921,113000,6723466590,13360,13360,13360,13360,224
20230921,112900,6720473950,13360,13360,13360,13360,2395
20230921,112800,6688476750,13370,13370,13370,13360,302
20230921,112700,6684439750,13370,13370,13370,13370,102
20230921,112600,6683076010,13370,13390,13390,13370,3423
20230921,112500,6637288930,13390,13380,13390,13380,605
20230921,112400,6629193040,13390,13390,13390,13380,282
20230921,112300,6625417770,13390,13380,13390,13370,590
20230921,112200,6617523610,13380,13380,13380,13370,495
20230921,112100,6610900790,13380,13380,13380,13370,537
20230921,112000,6603715780,13380,13380,13380,13380,1938
20230921,111900,6577785340,13380,13380,13380,13370,347
20230921,111800,6573143100,13380,13380,13380,13380,162
20230921,111700,6570975540,13380,13380,13380,13380,48
20230921,111600,6570333300,13370,13380,13380,13370,535
20230921,111500,6563175880,13370,13380,13380,13370,1906
20230921,111400,6537689290,13380,13380,13380,13370,376
20230921,111300,6532658800,13380,13350,13380,13340,10621
20230921,111200,6390823530,13350,13350,13350,13340,912
20230921,111100,6378648340,13350,13350,13350,13340,570
20230921,111000,6371039450,13350,13350,13350,13340,1343
20230921,110900,6353111210,13350,13340,13350,13340,281
20230921,110800,6349360160,13350,13350,13350,13340,4826
20230921,110700,6284934330,13350,13350,13350,13340,4359
20230921,110600,6226755800,13350,13350,13350,13340,866
20230921,110500,6215198310,13340,13350,13350,13340,2310
20230921,110400,6184365110,13340,13340,13350,13340,853
20230921,110300,6172981950,13350,13350,13350,13340,710
20230921,110200,6163508190,13350,13350,13350,13340,604
20230921,110100,6155447190,13350,13350,13350,13340,295
20230921,110000,6151509730,13350,13350,13350,13340,509
20230921,105900,6144715600,13350,13350,13350,13340,753
20230921,105800,6134668500,13350,13350,13350,13340,306
20230921,105700,6130584870,13350,13360,13360,13340,16064
20230921,105600,5916171990,13360,13360,13360,13350,1151
20230921,105500,5900799500,13360,13360,13360,13350,634
20230921,105400,5892329870,13360,13350,13360,13350,315
20230921,105300,5888121530,13360,13350,13360,13350,722
20230921,105200,5878479290,13360,13370,13370,13360,2221
20230921,105100,5848805600,13370,13380,13380,13370,2497
20230921,105000,5815417330,13380,13370,13380,13370,720
20230921,104900,5805787660,13370,13380,13380,13370,66
20230921,104800,5804905020,13380,13380,13380,13370,1408
20230921,104700,5786072980,13380,13370,13380,13360,3297
20230921,104600,5741992280,13370,13360,13370,13360,1075
20230921,104500,5727629120,13360,13360,13360,13350,9208
20230921,104400,5604610250,13360,13360,13360,13350,3187
20230921,104300,5562034630,13360,13360,13360,13350,403
20230921,104200,5556650800,13360,13360,13360,13350,633
20230921,104100,5548195780,13360,13360,13360,13350,947
20230921,104000,5535545300,13360,13370,13370,13350,11426
20230921,103900,5382885820,13370,13370,13380,13370,245
20230921,103800,5379610080,13370,13390,13390,13370,4274
20230921,103700,5322424100,13380,13390,13390,13380,182
20230921,103600,5319988810,13390,13380,13390,13380,105
20230921,103500,5318583480,13380,13380,13380,13380,791
20230921,103400,5307999900,13380,13390,13390,13380,708
20230921,103300,5298526780,13380,13390,13390,13380,1157
20230921,103200,5283044920,13380,13390,13390,13380,443
20230921,103100,5277115680,13380,13390,13390,13380,1508
20230921,103000,5256938430,13390,13380,13390,13380,412
20230921,102900,5251425030,13380,13400,13410,13380,5228
20230921,102800,5181394830,13400,13410,13410,13400,2767
20230921,102700,5144315920,13410,13410,13410,13400,679
20230921,102600,5135213920,13410,13420,13420,13400,2303
20230921,102500,5104330500,13410,13420,13420,13410,532
20230921,102400,5097195120,13420,13410,13420,13410,162
20230921,102300,5095021550,13410,13420,13430,13410,2287
20230921,102200,5064329680,13420,13430,13430,13420,453
20230921,102100,5058247520,13430,13430,13430,13420,2826
20230921,102000,5020307720,13430,13430,13430,13420,1270
20230921,101900,5003261540,13420,13420,13430,13420,2739
20230921,101800,4966503920,13420,13420,13430,13420,3305
20230921,101700,4922131430,13420,13440,13440,13410,4968
20230921,101600,4855450420,13440,13440,13450,13430,4309
20230921,101500,4797563780,13440,13460,13460,13440,2401
20230921,101400,4765277430,13450,13470,13480,13450,3294
20230921,101300,4720924080,13470,13490,13490,13470,570
20230921,101200,4713239040,13490,13480,13490,13470,2290
20230921,101100,4682368150,13480,13470,13480,13470,2110
20230921,101000,4653932790,13470,13470,13470,13470,1387
20230921,100900,4635249900,13470,13490,13490,13460,3067
20230921,100800,4593920130,13490,13490,13490,13480,1047
20230921,100700,4579799600,13490,13470,13490,13460,3023
20230921,100600,4539060570,13470,13440,13470,13440,3096
20230921,100500,4497405110,13450,13460,13460,13450,2418
20230921,100400,4464882000,13460,13440,13460,13440,1546
20230921,100300,4444092470,13450,13440,13450,13440,1284
20230921,100200,4426832530,13450,13430,13450,13430,5946
20230921,100100,4346958510,13420,13420,13440,13420,7379
20230921,100000,4247902400,13410,13420,13420,13400,3435
20230921,095900,4201843300,13420,13420,13420,13410,237
20230921,095800,4198664960,13420,13390,13420,13390,4019
20230921,095700,4144806690,13400,13400,13400,13390,1581
20230921,095600,4123628610,13400,13400,13400,13400,2041
20230921,095500,4096279210,13400,13400,13400,13390,3016
20230921,095400,4055875540,13400,13390,13400,13390,1305
20230921,095300,4038401460,13390,13360,13390,13360,11033
20230921,095200,3890848080,13370,13370,13370,13360,505
20230921,095100,3884096910,13360,13360,13370,13360,1201
20230921,095000,3868051150,13360,13370,13370,13360,664
20230921,094900,3859179800,13360,13360,13370,13360,632
20230921,094800,3850736200,13360,13360,13370,13360,4181
20230921,094700,3794878030,13360,13360,13370,13360,79
20230921,094600,3793821980,13360,13370,13370,13360,420
20230921,094500,3788210550,13370,13360,13370,13350,10791
20230921,094400,3644045170,13360,13370,13370,13360,1341
20230921,094300,3626126620,13370,13370,13370,13360,6061
20230921,094200,3545104890,13370,13380,13380,13370,1528
20230921,094100,3524672270,13370,13380,13380,13370,1206
20230921,094000,3508539830,13380,13380,13380,13370,1182
20230921,093900,3492725670,13370,13380,13380,13370,3953
20230921,093800,3439838160,13380,13380,13380,13380,301
20230921,093700,3435810780,13380,13370,13380,13370,1374
20230921,093600,3417440230,13370,13370,13380,13360,8852
20230921,093500,3299089630,13370,13370,13370,13360,5109
20230921,093400,3230814730,13370,13390,13390,13360,15309
20230921,093300,3026115030,13390,13390,13390,13380,1409
20230921,093200,3007258520,13390,13400,13400,13380,2880
20230921,093100,2968694090,13400,13410,13410,13400,9210
20230921,093000,2845237470,13420,13430,13430,13410,4018
20230921,092900,2791313730,13430,13420,13430,13420,2847
20230921,092800,2753082530,13420,13430,13430,13420,1726
20230921,092700,2729903630,13430,13430,13430,13420,5858
20230921,092600,2651231220,13430,13430,13430,13430,482
20230921,092500,2644757960,13430,13430,13430,13420,3842
20230921,092400,2593193780,13420,13410,13420,13410,8568
20230921,092300,2478260310,13410,13410,13410,13400,2628
20230921,092200,2443021260,13410,13410,13410,13400,4439
20230921,092100,2383516680,13410,13400,13410,13400,1873
20230921,092000,2358416980,13410,13400,13410,13400,10364
20230921,091900,2219537300,13400,13410,13410,13390,5866
20230921,091800,2140932010,13410,13420,13420,13400,3096
20230921,091700,2099414650,13420,13420,13420,13410,2262
20230921,091600,2069076000,13420,13430,13440,13400,12990
20230921,091500,1894767550,13420,13430,13460,13420,10075
20230921,091400,1759352320,13430,13420,13430,13420,7022
20230921,091300,1665104280,13420,13420,13420,13410,638
20230921,091200,1656542350,13420,13420,13420,13410,764
20230921,091100,1646293570,13410,13410,13440,13410,12831
20230921,091000,1474131120,13410,13400,13410,13390,7159
20230921,090900,1378167770,13400,13420,13420,13400,6206
20230921,090800,1294957480,13420,13420,13420,13410,2317
20230921,090700,1263875820,13420,13420,13420,13410,3958
20230921,090600,1210760110,13420,13430,13430,13410,4735
20230921,090500,1147229900,13420,13430,13470,13420,7522
20230921,090400,1046077810,13420,13350,13420,13340,14453
20230921,090300,852857120,13340,13340,13350,13330,17274
20230921,090200,622465260,13340,13380,13380,13330,11554
20230921,090100,468160680,13390,13390,13390,13380,5152
20230921,090000,399181980,13390,13440,13490,13380,29735