KissMeData/032190/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190300,1231914290,13600,13600,13600,13600,864
20230919,190200,1231914290,13600,13600,13600,13600,0
20230919,190100,1231914290,13600,13600,13600,13600,0
20230919,190000,1231914290,13600,13600,13600,13600,0
20230919,185900,1231914290,13600,13600,13600,13600,0
20230919,185800,1231914290,13600,13600,13600,13600,0
20230919,185700,1231914290,13600,13600,13600,13600,0
20230919,185600,1231914290,13600,13600,13600,13600,0
20230919,185500,1231914290,13600,13600,13600,13600,0
20230919,185400,1231914290,13600,13600,13600,13600,0
20230919,185300,1231914290,13600,13600,13600,13600,0
20230919,185200,1231914290,13600,13600,13600,13600,0
20230919,185100,1231914290,13600,13600,13600,13600,0
20230919,185000,1231914290,13600,13600,13600,13600,0
20230919,184900,1231914290,13600,13600,13600,13600,0
20230919,184800,1231914290,13600,13600,13600,13600,0
20230919,184700,1231914290,13600,13600,13600,13600,0
20230919,184600,1231914290,13600,13600,13600,13600,0
20230919,184500,1231914290,13600,13600,13600,13600,0
20230919,184400,1231914290,13600,13600,13600,13600,0
20230919,184300,1231914290,13600,13600,13600,13600,0
20230919,184200,1231914290,13600,13600,13600,13600,0
20230919,184100,1231914290,13600,13600,13600,13600,0
20230919,184000,1231914290,13600,13600,13600,13600,0
20230919,183900,1231914290,13600,13600,13600,13600,0
20230919,183800,1231914290,13600,13600,13600,13600,0
20230919,183700,1231914290,13600,13600,13600,13600,0
20230919,183600,1231914290,13600,13600,13600,13600,0
20230919,183500,1231914290,13600,13600,13600,13600,0
20230919,183400,1231914290,13600,13600,13600,13600,0
20230919,183300,1231914290,13600,13600,13600,13600,864
20230919,183200,1231914290,13600,13600,13600,13600,0
20230919,183100,1231914290,13600,13600,13600,13600,0
20230919,183000,1231914290,13600,13600,13600,13600,0
20230919,182900,1231914290,13600,13600,13600,13600,0
20230919,182800,1231914290,13600,13600,13600,13600,0
20230919,182700,1231914290,13600,13600,13600,13600,0
20230919,182600,1231914290,13600,13600,13600,13600,0
20230919,182500,1231914290,13600,13600,13600,13600,0
20230919,182400,1231914290,13600,13600,13600,13600,0
20230919,182300,1231914290,13600,13600,13600,13600,0
20230919,182200,1231914290,13600,13600,13600,13600,0
20230919,182100,1231914290,13600,13600,13600,13600,0
20230919,182000,1231914290,13600,13600,13600,13600,0
20230919,181900,1231914290,13600,13600,13600,13600,0
20230919,181800,1231914290,13600,13600,13600,13600,0
20230919,181700,1231914290,13600,13600,13600,13600,0
20230919,181600,1231914290,13600,13600,13600,13600,0
20230919,181500,1231914290,13600,13600,13600,13600,0
20230919,181400,1231914290,13600,13600,13600,13600,0
20230919,181300,1231914290,13600,13600,13600,13600,0
20230919,181200,1231914290,13600,13600,13600,13600,0
20230919,181100,1231914290,13600,13600,13600,13600,0
20230919,181000,1231914290,13600,13600,13600,13600,0
20230919,180900,1231914290,13600,13600,13600,13600,0
20230919,180800,1231914290,13600,13600,13600,13600,0
20230919,180700,1231914290,13600,13600,13600,13600,0
20230919,180600,1231914290,13600,13600,13600,13600,0
20230919,180500,1231914290,13600,13600,13600,13600,0
20230919,180400,1231914290,13600,13600,13600,13600,0
20230919,180300,1231914290,13600,13600,13600,13600,864
20230919,180200,1231914290,13600,13600,13600,13600,0
20230919,180100,1231914290,13600,13600,13600,13600,0
20230919,180000,1231914290,13600,13600,13600,13600,0
20230919,175900,1231914290,13600,13600,13600,13600,0
20230919,175800,1231914290,13600,13600,13600,13600,0
20230919,175700,1231914290,13600,13600,13600,13600,0
20230919,175600,1231914290,13600,13600,13600,13600,0
20230919,175500,1231914290,13600,13600,13600,13600,0
20230919,175400,1231914290,13600,13600,13600,13600,0
20230919,175300,1231914290,13600,13600,13600,13600,0
20230919,175200,1231914290,13600,13600,13600,13600,0
20230919,175100,1231914290,13600,13600,13600,13600,0
20230919,175000,1231914290,13600,13600,13600,13600,0
20230919,174900,1231914290,13600,13600,13600,13600,0
20230919,174800,1231914290,13600,13600,13600,13600,0
20230919,174700,1231914290,13600,13600,13600,13600,0
20230919,174600,1231914290,13600,13600,13600,13600,0
20230919,174500,1231914290,13600,13600,13600,13600,0
20230919,174400,1231914290,13600,13600,13600,13600,0
20230919,174300,1231914290,13600,13600,13600,13600,0
20230919,174200,1231914290,13600,13600,13600,13600,0
20230919,174100,1231914290,13600,13600,13600,13600,0
20230919,174000,1231914290,13600,13600,13600,13600,0
20230919,173900,1231914290,13600,13600,13600,13600,0
20230919,173800,1231914290,13600,13600,13600,13600,0
20230919,173700,1231914290,13600,13600,13600,13600,0
20230919,173600,1231914290,13600,13600,13600,13600,0
20230919,173500,1231914290,13600,13600,13600,13600,0
20230919,173400,1231914290,13600,13600,13600,13600,0
20230919,173300,1231914290,13600,13600,13600,13600,864
20230919,173200,1231914290,13600,13600,13600,13600,0
20230919,173100,1231914290,13600,13600,13600,13600,0
20230919,173000,1231914290,13600,13600,13600,13600,0
20230919,172900,1231914290,13600,13600,13600,13600,0
20230919,172800,1231914290,13600,13600,13600,13600,0
20230919,172700,1231914290,13600,13600,13600,13600,0
20230919,172600,1231914290,13600,13600,13600,13600,0
20230919,172500,1231914290,13600,13600,13600,13600,0
20230919,172400,1231914290,13600,13600,13600,13600,0
20230919,172300,1231914290,13600,13600,13600,13600,0
20230919,172200,1231914290,13600,13600,13600,13600,0
20230919,172100,1231914290,13600,13600,13600,13600,0
20230919,172000,1231914290,13600,13600,13600,13600,0
20230919,171900,1231914290,13600,13600,13600,13600,0
20230919,171800,1231914290,13600,13600,13600,13600,0
20230919,171700,1231914290,13600,13600,13600,13600,0
20230919,171600,1231914290,13600,13600,13600,13600,0
20230919,171500,1231914290,13600,13600,13600,13600,0
20230919,171400,1231914290,13600,13600,13600,13600,0
20230919,171300,1231914290,13600,13600,13600,13600,0
20230919,171200,1231914290,13600,13600,13600,13600,0
20230919,171100,1231914290,13600,13600,13600,13600,0
20230919,171000,1231914290,13600,13600,13600,13600,0
20230919,170900,1231914290,13600,13600,13600,13600,0
20230919,170800,1231914290,13600,13600,13600,13600,0
20230919,170700,1231914290,13600,13600,13600,13600,0
20230919,170600,1231914290,13600,13600,13600,13600,0
20230919,170500,1231914290,13600,13600,13600,13600,0
20230919,170400,1231914290,13600,13600,13600,13600,0
20230919,170300,1231914290,13600,13600,13600,13600,864
20230919,170200,1231914290,13600,13600,13600,13600,0
20230919,170100,1231914290,13600,13600,13600,13600,0
20230919,170000,1231914290,13600,13600,13600,13600,0
20230919,165900,1231914290,13600,13600,13600,13600,0
20230919,165800,1231914290,13600,13600,13600,13600,0
20230919,165700,1231914290,13600,13600,13600,13600,0
20230919,165600,1231914290,13600,13600,13600,13600,0
20230919,165500,1231914290,13600,13600,13600,13600,0
20230919,165400,1231914290,13600,13600,13600,13600,0
20230919,165300,1231914290,13600,13600,13600,13600,0
20230919,165200,1231914290,13600,13600,13600,13600,0
20230919,165100,1231914290,13600,13600,13600,13600,0
20230919,165000,1231914290,13600,13600,13600,13600,0
20230919,164900,1231914290,13600,13600,13600,13600,0
20230919,164800,1231914290,13600,13600,13600,13600,0
20230919,164700,1231914290,13600,13600,13600,13600,0
20230919,164600,1231914290,13600,13600,13600,13600,0
20230919,164500,1231914290,13600,13600,13600,13600,0
20230919,164400,1231914290,13600,13600,13600,13600,0
20230919,164300,1231914290,13600,13600,13600,13600,0
20230919,164200,1231914290,13600,13600,13600,13600,0
20230919,164100,1231914290,13600,13600,13600,13600,0
20230919,164000,1231914290,13600,13600,13600,13600,0
20230919,163900,1231914290,13600,13600,13600,13600,0
20230919,163800,1231914290,13600,13600,13600,13600,0
20230919,163700,1231914290,13600,13600,13600,13600,0
20230919,163600,1231914290,13600,13600,13600,13600,0
20230919,163500,1231914290,13600,13600,13600,13600,0
20230919,163400,1231914290,13600,13600,13600,13600,0
20230919,163300,1231914290,13600,13600,13600,13600,864
20230919,163200,1231914290,13600,13600,13600,13600,0
20230919,163100,1231914290,13600,13600,13600,13600,0
20230919,163000,1231914290,13600,13600,13600,13600,0
20230919,162900,1231914290,13600,13600,13600,13600,0
20230919,162800,1231914290,13600,13600,13600,13600,0
20230919,162700,1231914290,13600,13600,13600,13600,0
20230919,162600,1231914290,13600,13600,13600,13600,0
20230919,162500,1231914290,13600,13600,13600,13600,0
20230919,162400,1231914290,13600,13600,13600,13600,0
20230919,162300,1231914290,13600,13600,13600,13600,0
20230919,162200,1231914290,13600,13600,13600,13600,0
20230919,162100,1231914290,13600,13600,13600,13600,0
20230919,162000,1231914290,13600,13600,13600,13600,0
20230919,161900,1231914290,13600,13600,13600,13600,0
20230919,161800,1231914290,13600,13600,13600,13600,0
20230919,161700,1231914290,13600,13600,13600,13600,0
20230919,161600,1231914290,13600,13600,13600,13600,0
20230919,161500,1231914290,13600,13600,13600,13600,0
20230919,161400,1231914290,13600,13600,13600,13600,0
20230919,161300,1231914290,13600,13600,13600,13600,0
20230919,161200,1231914290,13600,13600,13600,13600,0
20230919,161100,1231914290,13600,13600,13600,13600,0
20230919,161000,1231914290,13600,13600,13600,13600,0
20230919,160900,1231914290,13600,13600,13600,13600,0
20230919,160800,1231914290,13600,13600,13600,13600,0
20230919,160700,1231914290,13600,13600,13600,13600,0
20230919,160600,1231914290,13600,13600,13600,13600,0
20230919,160500,1231914290,13600,13600,13600,13600,0
20230919,160400,1231914290,13600,13600,13600,13600,0
20230919,160300,1231914290,13600,13600,13600,13600,864
20230919,160200,1231914290,13600,13600,13600,13600,0
20230919,160100,1231914290,13600,13600,13600,13600,0
20230919,160000,1231914290,13600,13600,13600,13600,0
20230919,155900,1231914290,13600,13600,13600,13600,0
20230919,155800,1231914290,13600,13600,13600,13600,0
20230919,155700,1231914290,13600,13600,13600,13600,0
20230919,155600,1231914290,13600,13600,13600,13600,0
20230919,155500,1231914290,13600,13600,13600,13600,0
20230919,155400,1231914290,13600,13600,13600,13600,0
20230919,155300,1231914290,13600,13600,13600,13600,0
20230919,155200,1231914290,13600,13600,13600,13600,0
20230919,155100,1231914290,13600,13600,13600,13600,0
20230919,155000,1231914290,13600,13600,13600,13600,0
20230919,154900,1231914290,13600,13600,13600,13600,0
20230919,154800,1231914290,13600,13600,13600,13600,0
20230919,154700,1231914290,13600,13600,13600,13600,0
20230919,154600,1231914290,13600,13600,13600,13600,0
20230919,154500,1231914290,13600,13600,13600,13600,0
20230919,154400,1231914290,13600,13600,13600,13600,0
20230919,154300,1231914290,13600,13600,13600,13600,0
20230919,154200,1231914290,13600,13600,13600,13600,0
20230919,154100,1231914290,13600,13600,13600,13600,0
20230919,154000,1231914290,13600,13600,13600,13600,0
20230919,153900,1231914290,13600,13600,13600,13600,0
20230919,153800,1231914290,13600,13600,13600,13600,0
20230919,153700,1231914290,13600,13600,13600,13600,0
20230919,153600,1231914290,13600,13600,13600,13600,0
20230919,153500,1231914290,13600,13600,13600,13600,0
20230919,153400,1231914290,13600,13600,13600,13600,0
20230919,153300,1231914290,13600,13600,13600,13600,864
20230919,153200,1231914290,13600,13600,13600,13600,0
20230919,153100,1231914290,13600,13600,13600,13600,0
20230919,153000,1231914290,13600,13600,13600,13600,864
20230919,152900,1220163890,13580,13580,13580,13580,0
20230919,152800,1220163890,13580,13580,13580,13580,0
20230919,152700,1220163890,13580,13580,13580,13580,0
20230919,152600,1220163890,13580,13580,13580,13580,0
20230919,152500,1220163890,13580,13580,13580,13580,0
20230919,152400,1220163890,13580,13580,13580,13580,0
20230919,152300,1220163890,13580,13580,13580,13580,0
20230919,152200,1220163890,13580,13580,13580,13580,0
20230919,152100,1220163890,13580,13580,13580,13580,0
20230919,152000,1220163890,13580,13580,13580,13580,0
20230919,151900,1220163890,13580,13580,13590,13580,135
20230919,151800,1218330380,13580,13600,13600,13580,723
20230919,151700,1208503530,13590,13590,13590,13590,533
20230919,151600,1201260060,13590,13590,13590,13590,1
20230919,151500,1201246470,13590,13590,13590,13590,72
20230919,151400,1200267990,13600,13590,13600,13590,444
20230919,151300,1194229800,13590,13590,13590,13590,23
20230919,151200,1193917230,13590,13590,13590,13590,0
20230919,151100,1193917230,13590,13590,13590,13590,0
20230919,151000,1193917230,13590,13600,13600,13590,46
20230919,150900,1193291950,13600,13600,13600,13600,1197
20230919,150800,1177012750,13600,13610,13610,13600,154
20230919,150700,1174917790,13600,13600,13600,13600,100
20230919,150600,1173557790,13600,13600,13600,13600,197
20230919,150500,1170878590,13600,13600,13600,13600,30
20230919,150400,1170470590,13590,13590,13590,13590,0
20230919,150300,1170470590,13590,13590,13590,13590,0
20230919,150200,1170470590,13590,13590,13590,13590,111
20230919,150100,1168962100,13590,13590,13590,13590,0
20230919,150000,1168962100,13590,13590,13590,13590,0
20230919,145900,1168962100,13590,13580,13590,13580,411
20230919,145800,1163377600,13580,13580,13580,13580,1
20230919,145700,1163364020,13580,13580,13580,13580,0
20230919,145600,1163364020,13580,13580,13580,13580,345
20230919,145500,1158678920,13570,13570,13570,13570,0
20230919,145400,1158678920,13570,13580,13580,13570,192
20230919,145300,1156071880,13580,13580,13580,13580,0
20230919,145200,1156071880,13580,13580,13580,13580,258
20230919,145100,1152568240,13570,13570,13570,13570,180
20230919,145000,1150125640,13580,13580,13580,13580,50
20230919,144900,1149446640,13580,13570,13580,13570,77
20230919,144800,1148401730,13570,13570,13570,13570,0
20230919,144700,1148401730,13570,13570,13570,13570,100
20230919,144600,1147044730,13580,13580,13580,13580,208
20230919,144500,1144220090,13580,13570,13580,13570,180
20230919,144400,1141776430,13570,13580,13580,13570,30
20230919,144300,1141369280,13580,13580,13580,13580,0
20230919,144200,1141369280,13580,13580,13580,13580,222
20230919,144100,1138354520,13590,13580,13590,13580,45
20230919,144000,1137743400,13580,13580,13580,13580,0
20230919,143900,1137743400,13580,13580,13580,13580,151
20230919,143800,1135692820,13590,13590,13590,13590,3
20230919,143700,1135652050,13580,13590,13590,13580,94
20230919,143600,1134375480,13590,13590,13590,13590,3
20230919,143500,1134334710,13590,13590,13590,13590,1
20230919,143400,1134321120,13590,13590,13590,13590,0
20230919,143300,1134321120,13590,13590,13590,13590,2
20230919,143200,1134293940,13590,13590,13590,13590,10
20230919,143100,1134158040,13590,13590,13590,13590,0
20230919,143000,1134158040,13590,13590,13590,13590,41
20230919,142900,1133600850,13590,13590,13590,13590,20
20230919,142800,1133329050,13580,13590,13600,13580,566
20230919,142700,1125637580,13600,13600,13600,13600,1
20230919,142600,1125623980,13600,13600,13600,13600,0
20230919,142500,1125623980,13600,13600,13600,13600,0
20230919,142400,1125623980,13600,13600,13600,13600,0
20230919,142300,1125623980,13600,13600,13600,13600,0
20230919,142200,1125623980,13600,13600,13600,13600,0
20230919,142100,1125623980,13600,13600,13600,13600,0
20230919,142000,1125623980,13600,13590,13600,13590,69
20230919,141900,1124685880,13600,13600,13600,13600,547
20230919,141800,1117246680,13590,13590,13590,13590,325
20230919,141700,1112829930,13590,13590,13590,13590,20
20230919,141600,1112558130,13590,13590,13590,13590,1
20230919,141500,1112544540,13580,13580,13580,13580,20
20230919,141400,1112272940,13580,13580,13580,13580,5
20230919,141300,1112205040,13580,13580,13580,13580,35
20230919,141200,1111729740,13580,13580,13580,13580,0
20230919,141100,1111729740,13580,13580,13580,13570,338
20230919,141000,1107142690,13580,13580,13580,13580,256
20230919,140900,1103666210,13580,13580,13580,13580,0
20230919,140800,1103666210,13580,13580,13580,13580,0
20230919,140700,1103666210,13580,13580,13580,13580,839
20230919,140600,1092272590,13580,13580,13580,13580,6
20230919,140500,1092191110,13600,13600,13600,13600,1
20230919,140400,1092177510,13580,13580,13580,13580,0
20230919,140300,1092177510,13580,13580,13580,13580,40
20230919,140200,1091634310,13590,13590,13590,13590,0
20230919,140100,1091634310,13590,13590,13590,13590,28
20230919,140000,1091253790,13590,13580,13590,13580,245
20230919,135900,1087924350,13590,13580,13590,13580,62
20230919,135800,1087082330,13580,13570,13580,13570,620
20230919,135700,1078663010,13570,13570,13570,13570,110
20230919,135600,1077170310,13570,13570,13570,13570,4
20230919,135500,1077116030,13570,13570,13570,13570,1
20230919,135400,1077102460,13570,13570,13570,13570,82
20230919,135300,1075989720,13570,13580,13580,13570,306
20230919,135200,1071837240,13580,13580,13580,13580,6
20230919,135100,1071755760,13570,13570,13570,13570,20
20230919,135000,1071484360,13570,13570,13570,13570,0
20230919,134900,1071484360,13570,13570,13580,13570,84
20230919,134800,1070344380,13570,13570,13570,13570,0
20230919,134700,1070344380,13570,13570,13570,13570,0
20230919,134600,1070344380,13570,13570,13570,13570,12
20230919,134500,1070181540,13570,13570,13570,13570,0
20230919,134400,1070181540,13570,13570,13570,13570,8
20230919,134300,1070072980,13570,13570,13570,13570,220
20230919,134200,1067087580,13570,13580,13580,13570,343
20230919,134100,1062432660,13580,13580,13580,13580,1
20230919,134000,1062419080,13580,13580,13580,13580,10
20230919,133900,1062283280,13580,13570,13590,13570,530
20230919,133800,1055089940,13570,13570,13570,13570,25
20230919,133700,1054750690,13560,13560,13560,13560,100
20230919,133600,1053394690,13570,13560,13570,13560,256
20230919,133500,1049922820,13570,13570,13570,13570,0
20230919,133400,1049922820,13570,13560,13570,13560,36
20230919,133300,1049434590,13560,13570,13570,13560,219
20230919,133200,1046464700,13570,13570,13570,13570,0
20230919,133100,1046464700,13570,13570,13570,13570,1
20230919,133000,1046451130,13570,13570,13570,13570,0
20230919,132900,1046451130,13570,13570,13570,13570,0
20230919,132800,1046451130,13570,13570,13570,13570,6
20230919,132700,1046369710,13570,13570,13570,13570,0
20230919,132600,1046369710,13570,13570,13570,13570,0
20230919,132500,1046369710,13570,13570,13570,13570,31
20230919,132400,1045949040,13560,13570,13570,13560,74
20230919,132300,1044945560,13560,13570,13580,13560,462
20230919,132200,1038676220,13570,13570,13570,13570,95
20230919,132100,1037387070,13580,13580,13580,13580,0
20230919,132000,1037387070,13580,13580,13580,13580,16
20230919,131900,1037169790,13580,13580,13580,13580,107
20230919,131800,1035716730,13590,13580,13590,13580,409
20230919,131700,1030162340,13570,13580,13580,13570,1308
20230919,131600,1012411280,13580,13580,13580,13580,100
20230919,131500,1011053280,13590,13590,13590,13590,0
20230919,131400,1011053280,13590,13590,13590,13580,59
20230919,131300,1010251570,13580,13580,13580,13580,70
20230919,131200,1009300970,13590,13580,13590,13580,129
20230919,131100,1007548900,13580,13580,13580,13580,0
20230919,131000,1007548900,13580,13580,13580,13580,0
20230919,130900,1007548900,13580,13570,13590,13570,106
20230919,130800,1006110370,13570,13580,13580,13570,207
20230919,130700,1003301050,13580,13580,13580,13580,145
20230919,130600,1001331950,13590,13590,13590,13590,0
20230919,130500,1001331950,13590,13580,13590,13580,42
20230919,130400,1000761530,13580,13580,13580,13580,0
20230919,130300,1000761530,13580,13580,13580,13580,0
20230919,130200,1000761530,13580,13580,13580,13580,0
20230919,130100,1000761530,13580,13580,13580,13580,0
20230919,130000,1000761530,13580,13580,13580,13580,300
20230919,125900,996687530,13590,13590,13590,13590,125
20230919,125800,994988780,13580,13580,13580,13580,0
20230919,125700,994988780,13580,13590,13590,13580,557
20230919,125600,987424670,13590,13590,13590,13590,0
20230919,125500,987424670,13590,13590,13590,13590,139
20230919,125400,985535660,13590,13580,13590,13580,103
20230919,125300,984136870,13590,13590,13590,13590,0
20230919,125200,984136870,13590,13580,13590,13580,75
20230919,125100,983118220,13600,13600,13600,13600,0
20230919,125000,983118220,13600,13580,13600,13580,488
20230919,124900,976491160,13580,13590,13600,13580,257
20230919,124800,973000240,13600,13600,13600,13590,61
20230919,124700,972171200,13590,13590,13590,13590,696
20230919,124600,962712560,13580,13580,13580,13580,0
20230919,124500,962712560,13580,13580,13580,13580,28
20230919,124400,962332320,13580,13580,13580,13580,28
20230919,124300,961952080,13580,13580,13580,13580,28
20230919,124200,961571840,13580,13580,13580,13580,0
20230919,124100,961571840,13580,13580,13580,13580,0
20230919,124000,961571840,13580,13580,13580,13580,0
20230919,123900,961571840,13580,13580,13580,13580,0
20230919,123800,961571840,13580,13580,13580,13580,51
20230919,123700,960879260,13590,13590,13590,13590,1
20230919,123600,960865670,13590,13590,13590,13590,2
20230919,123500,960838490,13590,13580,13590,13580,505
20230919,123400,953979840,13580,13580,13580,13580,1
20230919,123300,953966260,13580,13570,13580,13570,308
20230919,123200,949786620,13580,13570,13580,13570,605
20230919,123100,941575720,13580,13580,13580,13580,286
20230919,123000,937691840,13570,13570,13570,13570,9
20230919,122900,937569710,13570,13570,13570,13570,0
20230919,122800,937569710,13570,13570,13570,13570,560
20230919,122700,929970510,13570,13570,13570,13570,1
20230919,122600,929956940,13570,13570,13570,13570,195
20230919,122500,927310790,13570,13570,13570,13570,704
20230919,122400,917757510,13570,13570,13570,13570,2
20230919,122300,917730370,13570,13570,13570,13570,922
20230919,122200,905218830,13570,13570,13570,13570,4
20230919,122100,905164550,13570,13570,13570,13570,25
20230919,122000,904825300,13570,13570,13570,13570,20
20230919,121900,904553900,13570,13570,13570,13570,57
20230919,121800,903780410,13570,13570,13570,13570,0
20230919,121700,903780410,13570,13570,13570,13570,2391
20230919,121600,871334540,13580,13580,13580,13580,0
20230919,121500,871334540,13580,13580,13580,13580,0
20230919,121400,871334540,13580,13580,13580,13580,119
20230919,121300,869718520,13580,13580,13580,13580,49
20230919,121200,869053100,13590,13590,13590,13590,0
20230919,121100,869053100,13590,13590,13590,13590,13
20230919,121000,868876430,13580,13580,13590,13580,145
20230919,120900,866907110,13590,13580,13590,13580,2
20230919,120800,866879940,13590,13580,13590,13580,403
20230919,120700,861407180,13580,13580,13580,13580,1
20230919,120600,861393600,13580,13570,13580,13570,55
20230919,120500,860646740,13580,13580,13580,13580,16
20230919,120400,860429460,13580,13580,13580,13570,630
20230919,120300,851874170,13590,13590,13590,13590,1
20230919,120200,851860580,13590,13590,13590,13590,0
20230919,120100,851860580,13590,13590,13590,13590,2
20230919,120000,851833400,13590,13590,13590,13590,0
20230919,115900,851833400,13590,13590,13590,13580,40
20230919,115800,851289810,13590,13590,13590,13590,0
20230919,115700,851289810,13590,13580,13590,13580,190
20230919,115600,848709480,13570,13580,13580,13570,134
20230919,115500,846890750,13580,13570,13580,13570,52
20230919,115400,846184600,13570,13580,13580,13570,167
20230919,115300,843916760,13580,13580,13580,13580,4
20230919,115200,843862440,13580,13580,13580,13580,0
20230919,115100,843862440,13580,13600,13600,13580,428
20230919,115000,838041800,13600,13610,13610,13600,3
20230919,114900,838000990,13610,13610,13610,13610,18
20230919,114800,837756010,13610,13620,13620,13610,2
20230919,114700,837728780,13610,13590,13610,13590,581
20230919,114600,829828910,13580,13580,13580,13580,810
20230919,114500,818829110,13580,13580,13580,13580,812
20230919,114400,807802150,13580,13590,13590,13580,67
20230919,114300,806892260,13590,13590,13590,13590,0
20230919,114200,806892260,13590,13590,13590,13590,0
20230919,114100,806892260,13590,13590,13590,13590,0
20230919,114000,806892260,13590,13590,13590,13590,2
20230919,113900,806865080,13580,13580,13580,13580,0
20230919,113800,806865080,13580,13580,13580,13580,0
20230919,113700,806865080,13580,13580,13580,13580,1
20230919,113600,806851500,13580,13580,13580,13580,434
20230919,113500,800957780,13580,13580,13580,13580,0
20230919,113400,800957780,13580,13580,13580,13580,1
20230919,113300,800944200,13580,13580,13580,13580,3
20230919,113200,800903460,13570,13570,13570,13570,0
20230919,113100,800903460,13570,13580,13580,13570,473
20230919,113000,794481990,13580,13590,13590,13580,68
20230919,112900,793558450,13590,13590,13590,13590,0
20230919,112800,793558450,13590,13590,13590,13590,21
20230919,112700,793273060,13590,13590,13590,13590,4
20230919,112600,793218700,13580,13580,13580,13580,0
20230919,112500,793218700,13580,13580,13580,13580,0
20230919,112400,793218700,13580,13590,13590,13580,250
20230919,112300,789823200,13580,13580,13580,13580,0
20230919,112200,789823200,13580,13590,13590,13580,39
20230919,112100,789293480,13580,13580,13580,13580,200
20230919,112000,786577480,13580,13580,13580,13580,0
20230919,111900,786577480,13580,13590,13590,13580,797
20230919,111800,775752920,13590,13600,13600,13590,102
20230919,111700,774366720,13590,13580,13590,13580,187
20230919,111600,771825430,13580,13600,13600,13580,96
20230919,111500,770521610,13600,13600,13600,13600,375
20230919,111400,765421610,13600,13600,13600,13600,0
20230919,111300,765421610,13600,13600,13600,13600,0
20230919,111200,765421610,13600,13580,13600,13580,1229
20230919,111100,748715060,13570,13560,13570,13560,945
20230919,111000,735897340,13560,13560,13560,13560,94
20230919,110900,734622700,13560,13560,13560,13560,3
20230919,110800,734582020,13560,13580,13580,13560,1827
20230919,110700,709800850,13580,13580,13580,13580,130
20230919,110600,708035450,13580,13580,13580,13580,851
20230919,110500,696478870,13580,13590,13590,13580,787
20230919,110400,685789900,13590,13590,13590,13590,60
20230919,110300,684974500,13590,13590,13590,13590,181
20230919,110200,682514710,13600,13600,13600,13600,0
20230919,110100,682514710,13600,13600,13600,13600,7
20230919,110000,682419510,13600,13600,13600,13600,0
20230919,105900,682419510,13600,13600,13600,13600,12
20230919,105800,682256310,13600,13600,13600,13600,13
20230919,105700,682079510,13600,13600,13600,13600,182
20230919,105600,679604310,13600,13600,13600,13600,0
20230919,105500,679604310,13600,13600,13600,13590,571
20230919,105400,671843570,13600,13600,13600,13600,0
20230919,105300,671843570,13600,13600,13600,13600,125
20230919,105200,670143570,13600,13600,13600,13590,405
20230919,105100,664638570,13600,13590,13600,13590,7
20230919,105000,664543430,13600,13600,13600,13600,3
20230919,104900,664502630,13590,13590,13590,13590,200
20230919,104800,661784630,13600,13610,13610,13600,918
20230919,104700,649299810,13610,13610,13610,13610,0
20230919,104600,649299810,13610,13610,13610,13610,495
20230919,104500,642562860,13620,13620,13620,13620,0
20230919,104400,642562860,13620,13620,13620,13620,1301
20230919,104300,624843240,13620,13630,13630,13620,49
20230919,104200,624175470,13630,13630,13630,13630,4
20230919,104100,624120950,13620,13620,13620,13620,509
20230919,104000,617188370,13610,13620,13620,13610,173
20230919,103900,614833740,13620,13620,13620,13610,358
20230919,103800,609959610,13620,13620,13620,13620,644
20230919,103700,601188330,13620,13620,13620,13620,300
20230919,103600,597102330,13620,13620,13620,13620,58
20230919,103500,596312370,13610,13610,13610,13610,28
20230919,103400,595931290,13650,13610,13660,13600,2135
20230919,103300,566822680,13610,13610,13610,13610,23
20230919,103200,566509650,13610,13590,13610,13590,1729
20230919,103100,542998990,13590,13590,13590,13580,81
20230919,103000,541898550,13580,13580,13580,13580,100
20230919,102900,540540550,13580,13610,13610,13580,4651
20230919,102800,477300710,13610,13600,13610,13600,592
20230919,102700,469244590,13610,13600,13610,13600,24
20230919,102600,468917960,13610,13610,13610,13610,109
20230919,102500,467434470,13610,13610,13610,13610,0
20230919,102400,467434470,13610,13610,13610,13610,502
20230919,102300,460602250,13610,13610,13610,13610,26
20230919,102200,460248390,13610,13610,13610,13610,135
20230919,102100,458411040,13610,13610,13610,13610,10
20230919,102000,458274940,13610,13620,13620,13610,12
20230919,101900,458111600,13630,13620,13630,13620,148
20230919,101800,456094540,13630,13640,13640,13630,41
20230919,101700,455535530,13610,13610,13630,13600,297
20230919,101600,451491660,13610,13620,13620,13610,162
20230919,101500,449286830,13620,13600,13620,13600,199
20230919,101400,446578510,13600,13600,13600,13600,0
20230919,101300,446578510,13600,13610,13610,13600,843
20230919,101200,435112300,13610,13620,13620,13610,661
20230919,101100,426113190,13640,13640,13640,13640,1
20230919,101000,426099550,13640,13630,13640,13630,211
20230919,100900,423223560,13650,13650,13650,13650,5
20230919,100800,423155310,13650,13650,13650,13650,1
20230919,100700,423141660,13640,13620,13640,13620,881
20230919,100600,411132750,13620,13620,13620,13620,177
20230919,100500,408722010,13620,13620,13620,13620,1
20230919,100400,408708390,13630,13630,13630,13630,94
20230919,100300,407427170,13630,13630,13630,13630,114
20230919,100200,405873350,13630,13630,13640,13630,36
20230919,100100,405382360,13640,13640,13640,13640,28
20230919,100000,405000440,13640,13640,13640,13640,40
20230919,095900,404454840,13640,13630,13650,13630,352
20230919,095800,399656030,13630,13620,13630,13620,44
20230919,095700,399056350,13630,13640,13640,13620,2896
20230919,095600,359579250,13650,13650,13650,13650,128
20230919,095500,357832050,13650,13650,13650,13650,1
20230919,095400,357818400,13650,13650,13650,13650,285
20230919,095300,353928150,13650,13650,13650,13650,8
20230919,095200,353818950,13650,13650,13650,13650,255
20230919,095100,350338200,13650,13650,13650,13650,30
20230919,095000,349928700,13660,13660,13660,13660,12
20230919,094900,349764780,13660,13660,13660,13660,7
20230919,094800,349669160,13660,13660,13660,13660,8
20230919,094700,349559880,13660,13650,13660,13650,219
20230919,094600,346570350,13650,13660,13660,13640,1355
20230919,094500,328076780,13660,13680,13680,13660,296
20230919,094400,324029550,13680,13680,13680,13680,0
20230919,094300,324029550,13680,13690,13690,13680,485
20230919,094200,317390900,13690,13700,13710,13690,151
20230919,094100,315321550,13690,13670,13690,13670,412
20230919,094000,309684440,13670,13660,13670,13660,1666
20230919,093900,286925240,13650,13660,13660,13650,138
20230919,093800,285041340,13660,13660,13660,13650,299
20230919,093700,280959370,13660,13660,13660,13650,910
20230919,093600,268537350,13660,13670,13670,13660,251
20230919,093500,265107680,13670,13680,13680,13670,8
20230919,093400,264998270,13680,13680,13690,13680,148
20230919,093300,262973530,13680,13660,13680,13660,158
20230919,093200,260814890,13670,13660,13670,13660,974
20230919,093100,247507790,13650,13650,13660,13650,305
20230919,093000,243344530,13650,13650,13650,13650,1
20230919,092900,243330880,13650,13650,13650,13650,115
20230919,092800,241761130,13660,13660,13660,13660,2
20230919,092700,241733810,13670,13690,13690,13670,632
20230919,092600,233082320,13690,13710,13710,13690,595
20230919,092500,224932160,13720,13680,13720,13680,2815
20230919,092400,186382740,13670,13670,13670,13670,2
20230919,092300,186355400,13670,13670,13670,13660,333
20230919,092200,181803350,13660,13660,13660,13660,243
20230919,092100,178483970,13660,13650,13660,13650,101
20230919,092000,177104910,13650,13660,13660,13650,2
20230919,091900,177077600,13660,13640,13660,13640,824
20230919,091800,165834190,13640,13640,13650,13630,400
20230919,091700,160377600,13640,13650,13650,13630,369
20230919,091600,155345250,13650,13650,13650,13650,61
20230919,091500,154512600,13650,13650,13650,13640,506
20230919,091400,147605710,13650,13660,13660,13650,956
20230919,091300,134556210,13660,13660,13670,13650,455
20230919,091200,128341460,13680,13670,13680,13670,59
20230919,091100,127534850,13670,13660,13680,13660,357
20230919,091000,122656160,13690,13670,13690,13660,1534
20230919,090900,101659600,13660,13650,13660,13630,1253
20230919,090800,84558160,13640,13590,13640,13590,362
20230919,090700,79628900,13580,13560,13580,13560,345
20230919,090600,74947580,13560,13580,13580,13560,929
20230919,090500,62348060,13590,13600,13610,13590,347
20230919,090400,57629610,13580,13610,13610,13580,221
20230919,090300,54621850,13600,13560,13600,13560,380
20230919,090200,49457270,13550,13550,13560,13530,913
20230919,090100,37090840,13560,13580,13590,13530,711
20230919,090000,27454110,13580,13640,13640,13570,2017