KissMeData/032190/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190600,2293053200,12640,12640,12640,12640,2470
20230926,190500,2293053200,12640,12640,12640,12640,0
20230926,190400,2293053200,12640,12640,12640,12640,0
20230926,190300,2293053200,12640,12640,12640,12640,0
20230926,190200,2293053200,12640,12640,12640,12640,0
20230926,190100,2293053200,12640,12640,12640,12640,0
20230926,190000,2293053200,12640,12640,12640,12640,0
20230926,185900,2293053200,12640,12640,12640,12640,0
20230926,185800,2293053200,12640,12640,12640,12640,0
20230926,185700,2293053200,12640,12640,12640,12640,0
20230926,185600,2293053200,12640,12640,12640,12640,0
20230926,185500,2293053200,12640,12640,12640,12640,0
20230926,185400,2293053200,12640,12640,12640,12640,0
20230926,185300,2293053200,12640,12640,12640,12640,0
20230926,185200,2293053200,12640,12640,12640,12640,0
20230926,185100,2293053200,12640,12640,12640,12640,0
20230926,185000,2293053200,12640,12640,12640,12640,0
20230926,184900,2293053200,12640,12640,12640,12640,0
20230926,184800,2293053200,12640,12640,12640,12640,0
20230926,184700,2293053200,12640,12640,12640,12640,0
20230926,184600,2293053200,12640,12640,12640,12640,0
20230926,184500,2293053200,12640,12640,12640,12640,0
20230926,184400,2293053200,12640,12640,12640,12640,0
20230926,184300,2293053200,12640,12640,12640,12640,0
20230926,184200,2293053200,12640,12640,12640,12640,0
20230926,184100,2293053200,12640,12640,12640,12640,0
20230926,184000,2293053200,12640,12640,12640,12640,0
20230926,183900,2293053200,12640,12640,12640,12640,0
20230926,183800,2293053200,12640,12640,12640,12640,0
20230926,183700,2293053200,12640,12640,12640,12640,0
20230926,183600,2293053200,12640,12640,12640,12640,2470
20230926,183500,2293053200,12640,12640,12640,12640,0
20230926,183400,2293053200,12640,12640,12640,12640,0
20230926,183300,2293053200,12640,12640,12640,12640,0
20230926,183200,2293053200,12640,12640,12640,12640,0
20230926,183100,2293053200,12640,12640,12640,12640,0
20230926,183000,2293053200,12640,12640,12640,12640,0
20230926,182900,2293053200,12640,12640,12640,12640,0
20230926,182800,2293053200,12640,12640,12640,12640,0
20230926,182700,2293053200,12640,12640,12640,12640,0
20230926,182600,2293053200,12640,12640,12640,12640,0
20230926,182500,2293053200,12640,12640,12640,12640,0
20230926,182400,2293053200,12640,12640,12640,12640,0
20230926,182300,2293053200,12640,12640,12640,12640,0
20230926,182200,2293053200,12640,12640,12640,12640,0
20230926,182100,2293053200,12640,12640,12640,12640,0
20230926,182000,2293053200,12640,12640,12640,12640,0
20230926,181900,2293053200,12640,12640,12640,12640,0
20230926,181800,2293053200,12640,12640,12640,12640,0
20230926,181700,2293053200,12640,12640,12640,12640,0
20230926,181600,2293053200,12640,12640,12640,12640,0
20230926,181500,2293053200,12640,12640,12640,12640,0
20230926,181400,2293053200,12640,12640,12640,12640,0
20230926,181300,2293053200,12640,12640,12640,12640,0
20230926,181200,2293053200,12640,12640,12640,12640,0
20230926,181100,2293053200,12640,12640,12640,12640,0
20230926,181000,2293053200,12640,12640,12640,12640,0
20230926,180900,2293053200,12640,12640,12640,12640,0
20230926,180800,2293053200,12640,12640,12640,12640,0
20230926,180700,2293053200,12640,12640,12640,12640,0
20230926,180600,2293053200,12640,12640,12640,12640,2470
20230926,180500,2293053200,12640,12640,12640,12640,0
20230926,180400,2293053200,12640,12640,12640,12640,0
20230926,180300,2293053200,12640,12640,12640,12640,0
20230926,180200,2293053200,12640,12640,12640,12640,0
20230926,180100,2293053200,12640,12640,12640,12640,0
20230926,180000,2293053200,12640,12640,12640,12640,0
20230926,175900,2293053200,12640,12640,12640,12640,0
20230926,175800,2293053200,12640,12640,12640,12640,0
20230926,175700,2293053200,12640,12640,12640,12640,0
20230926,175600,2293053200,12640,12640,12640,12640,0
20230926,175500,2293053200,12640,12640,12640,12640,0
20230926,175400,2293053200,12640,12640,12640,12640,0
20230926,175300,2293053200,12640,12640,12640,12640,0
20230926,175200,2293053200,12640,12640,12640,12640,0
20230926,175100,2293053200,12640,12640,12640,12640,0
20230926,175000,2293053200,12640,12640,12640,12640,0
20230926,174900,2293053200,12640,12640,12640,12640,0
20230926,174800,2293053200,12640,12640,12640,12640,0
20230926,174700,2293053200,12640,12640,12640,12640,0
20230926,174600,2293053200,12640,12640,12640,12640,0
20230926,174500,2293053200,12640,12640,12640,12640,0
20230926,174400,2293053200,12640,12640,12640,12640,0
20230926,174300,2293053200,12640,12640,12640,12640,0
20230926,174200,2293053200,12640,12640,12640,12640,0
20230926,174100,2293053200,12640,12640,12640,12640,0
20230926,174000,2293053200,12640,12640,12640,12640,0
20230926,173900,2293053200,12640,12640,12640,12640,0
20230926,173800,2293053200,12640,12640,12640,12640,0
20230926,173700,2293053200,12640,12640,12640,12640,0
20230926,173600,2293053200,12640,12640,12640,12640,2470
20230926,173500,2293053200,12640,12640,12640,12640,0
20230926,173400,2293053200,12640,12640,12640,12640,0
20230926,173300,2293053200,12640,12640,12640,12640,0
20230926,173200,2293053200,12640,12640,12640,12640,0
20230926,173100,2293053200,12640,12640,12640,12640,0
20230926,173000,2293053200,12640,12640,12640,12640,0
20230926,172900,2293053200,12640,12640,12640,12640,0
20230926,172800,2293053200,12640,12640,12640,12640,0
20230926,172700,2293053200,12640,12640,12640,12640,0
20230926,172600,2293053200,12640,12640,12640,12640,0
20230926,172500,2293053200,12640,12640,12640,12640,0
20230926,172400,2293053200,12640,12640,12640,12640,0
20230926,172300,2293053200,12640,12640,12640,12640,0
20230926,172200,2293053200,12640,12640,12640,12640,0
20230926,172100,2293053200,12640,12640,12640,12640,0
20230926,172000,2293053200,12640,12640,12640,12640,0
20230926,171900,2293053200,12640,12640,12640,12640,0
20230926,171800,2293053200,12640,12640,12640,12640,0
20230926,171700,2293053200,12640,12640,12640,12640,0
20230926,171600,2293053200,12640,12640,12640,12640,0
20230926,171500,2293053200,12640,12640,12640,12640,0
20230926,171400,2293053200,12640,12640,12640,12640,0
20230926,171300,2293053200,12640,12640,12640,12640,0
20230926,171200,2293053200,12640,12640,12640,12640,0
20230926,171100,2293053200,12640,12640,12640,12640,0
20230926,171000,2293053200,12640,12640,12640,12640,0
20230926,170900,2293053200,12640,12640,12640,12640,0
20230926,170800,2293053200,12640,12640,12640,12640,0
20230926,170700,2293053200,12640,12640,12640,12640,0
20230926,170600,2293053200,12640,12640,12640,12640,2470
20230926,170500,2293053200,12640,12640,12640,12640,0
20230926,170400,2293053200,12640,12640,12640,12640,0
20230926,170300,2293053200,12640,12640,12640,12640,0
20230926,170200,2293053200,12640,12640,12640,12640,0
20230926,170100,2293053200,12640,12640,12640,12640,0
20230926,170000,2293053200,12640,12640,12640,12640,0
20230926,165900,2293053200,12640,12640,12640,12640,0
20230926,165800,2293053200,12640,12640,12640,12640,0
20230926,165700,2293053200,12640,12640,12640,12640,0
20230926,165600,2293053200,12640,12640,12640,12640,0
20230926,165500,2293053200,12640,12640,12640,12640,0
20230926,165400,2293053200,12640,12640,12640,12640,0
20230926,165300,2293053200,12640,12640,12640,12640,0
20230926,165200,2293053200,12640,12640,12640,12640,0
20230926,165100,2293053200,12640,12640,12640,12640,0
20230926,165000,2293053200,12640,12640,12640,12640,0
20230926,164900,2293053200,12640,12640,12640,12640,0
20230926,164800,2293053200,12640,12640,12640,12640,0
20230926,164700,2293053200,12640,12640,12640,12640,0
20230926,164600,2293053200,12640,12640,12640,12640,0
20230926,164500,2293053200,12640,12640,12640,12640,0
20230926,164400,2293053200,12640,12640,12640,12640,0
20230926,164300,2293053200,12640,12640,12640,12640,0
20230926,164200,2293053200,12640,12640,12640,12640,0
20230926,164100,2293053200,12640,12640,12640,12640,0
20230926,164000,2293053200,12640,12640,12640,12640,0
20230926,163900,2293053200,12640,12640,12640,12640,0
20230926,163800,2293053200,12640,12640,12640,12640,0
20230926,163700,2293053200,12640,12640,12640,12640,0
20230926,163600,2293053200,12640,12640,12640,12640,2470
20230926,163500,2293053200,12640,12640,12640,12640,0
20230926,163400,2293053200,12640,12640,12640,12640,0
20230926,163300,2293053200,12640,12640,12640,12640,0
20230926,163200,2293053200,12640,12640,12640,12640,0
20230926,163100,2293053200,12640,12640,12640,12640,0
20230926,163000,2293053200,12640,12640,12640,12640,0
20230926,162900,2293053200,12640,12640,12640,12640,0
20230926,162800,2293053200,12640,12640,12640,12640,0
20230926,162700,2293053200,12640,12640,12640,12640,0
20230926,162600,2293053200,12640,12640,12640,12640,0
20230926,162500,2293053200,12640,12640,12640,12640,0
20230926,162400,2293053200,12640,12640,12640,12640,0
20230926,162300,2293053200,12640,12640,12640,12640,0
20230926,162200,2293053200,12640,12640,12640,12640,0
20230926,162100,2293053200,12640,12640,12640,12640,0
20230926,162000,2293053200,12640,12640,12640,12640,0
20230926,161900,2293053200,12640,12640,12640,12640,0
20230926,161800,2293053200,12640,12640,12640,12640,0
20230926,161700,2293053200,12640,12640,12640,12640,0
20230926,161600,2293053200,12640,12640,12640,12640,0
20230926,161500,2293053200,12640,12640,12640,12640,0
20230926,161400,2293053200,12640,12640,12640,12640,0
20230926,161300,2293053200,12640,12640,12640,12640,0
20230926,161200,2293053200,12640,12640,12640,12640,0
20230926,161100,2293053200,12640,12640,12640,12640,0
20230926,161000,2293053200,12640,12640,12640,12640,0
20230926,160900,2293053200,12640,12640,12640,12640,0
20230926,160800,2293053200,12640,12640,12640,12640,0
20230926,160700,2293053200,12640,12640,12640,12640,0
20230926,160600,2293053200,12640,12640,12640,12640,2470
20230926,160500,2293053200,12640,12640,12640,12640,0
20230926,160400,2293053200,12640,12640,12640,12640,0
20230926,160300,2293053200,12640,12640,12640,12640,0
20230926,160200,2293053200,12640,12640,12640,12640,0
20230926,160100,2293053200,12640,12640,12640,12640,0
20230926,160000,2293053200,12640,12640,12640,12640,0
20230926,155900,2293053200,12640,12640,12640,12640,0
20230926,155800,2293053200,12640,12640,12640,12640,0
20230926,155700,2293053200,12640,12640,12640,12640,0
20230926,155600,2293053200,12640,12640,12640,12640,0
20230926,155500,2293053200,12640,12640,12640,12640,0
20230926,155400,2293053200,12640,12640,12640,12640,0
20230926,155300,2293053200,12640,12640,12640,12640,0
20230926,155200,2293053200,12640,12640,12640,12640,0
20230926,155100,2293053200,12640,12640,12640,12640,0
20230926,155000,2293053200,12640,12640,12640,12640,0
20230926,154900,2293053200,12640,12640,12640,12640,0
20230926,154800,2293053200,12640,12640,12640,12640,0
20230926,154700,2293053200,12640,12640,12640,12640,0
20230926,154600,2293053200,12640,12640,12640,12640,0
20230926,154500,2293053200,12640,12640,12640,12640,0
20230926,154400,2293053200,12640,12640,12640,12640,0
20230926,154300,2293053200,12640,12640,12640,12640,0
20230926,154200,2293053200,12640,12640,12640,12640,0
20230926,154100,2293053200,12640,12640,12640,12640,0
20230926,154000,2293053200,12640,12640,12640,12640,0
20230926,153900,2293053200,12640,12640,12640,12640,0
20230926,153800,2293053200,12640,12640,12640,12640,0
20230926,153700,2293053200,12640,12640,12640,12640,0
20230926,153600,2293053200,12640,12640,12640,12640,2470
20230926,153500,2293053200,12640,12640,12640,12640,0
20230926,153400,2293053200,12640,12640,12640,12640,0
20230926,153300,2293053200,12640,12640,12640,12640,0
20230926,153200,2293053200,12640,12640,12640,12640,0
20230926,153100,2293053200,12640,12640,12640,12640,0
20230926,153000,2293053200,12640,12640,12640,12640,2470
20230926,152900,2261832400,12570,12570,12570,12570,0
20230926,152800,2261832400,12570,12570,12570,12570,0
20230926,152700,2261832400,12570,12570,12570,12570,0
20230926,152600,2261832400,12570,12570,12570,12570,0
20230926,152500,2261832400,12570,12570,12570,12570,0
20230926,152400,2261832400,12570,12570,12570,12570,0
20230926,152300,2261832400,12570,12570,12570,12570,0
20230926,152200,2261832400,12570,12570,12570,12570,0
20230926,152100,2261832400,12570,12570,12570,12570,0
20230926,152000,2261832400,12570,12570,12570,12570,0
20230926,151900,2261832400,12570,12570,12580,12570,561
20230926,151800,2254780430,12570,12600,12610,12570,2802
20230926,151700,2219556820,12610,12600,12610,12570,1928
20230926,151600,2195310300,12600,12590,12600,12590,109
20230926,151500,2193936910,12590,12600,12600,12570,472
20230926,151400,2187993300,12600,12580,12600,12570,286
20230926,151300,2184395900,12590,12610,12610,12570,4357
20230926,151200,2129577490,12600,12610,12610,12600,97
20230926,151100,2128355020,12600,12600,12610,12600,124
20230926,151000,2126792540,12610,12610,12610,12600,183
20230926,150900,2124485800,12610,12610,12610,12600,1731
20230926,150800,2102674090,12610,12620,12620,12600,222
20230926,150700,2099874830,12610,12620,12620,12610,241
20230926,150600,2096835750,12620,12620,12620,12620,158
20230926,150500,2094841790,12620,12620,12620,12620,0
20230926,150400,2094841790,12620,12610,12620,12610,98
20230926,150300,2093605390,12610,12630,12630,12610,315
20230926,150200,2089628500,12620,12630,12630,12620,98
20230926,150100,2088390780,12640,12640,12640,12640,36
20230926,150000,2087935740,12640,12640,12640,12640,29
20230926,145900,2087569180,12650,12650,12650,12650,49
20230926,145800,2086949330,12650,12640,12660,12640,287
20230926,145700,2083318070,12640,12660,12660,12640,356
20230926,145600,2078812890,12650,12640,12650,12640,328
20230926,145500,2074665320,12640,12630,12640,12630,51
20230926,145400,2074021070,12630,12610,12630,12610,829
20230926,145300,2063555220,12610,12610,12610,12610,156
20230926,145200,2061588060,12610,12580,12610,12580,568
20230926,145100,2054435640,12590,12580,12590,12580,234
20230926,145000,2051491380,12580,12590,12590,12580,36
20230926,144900,2051038160,12580,12590,12590,12580,170
20230926,144800,2048898860,12590,12590,12590,12590,58
20230926,144700,2048168640,12590,12580,12590,12580,38
20230926,144600,2047690320,12580,12580,12580,12580,0
20230926,144500,2047690320,12580,12580,12580,12580,1
20230926,144400,2047677740,12580,12580,12580,12580,0
20230926,144300,2047677740,12580,12580,12580,12580,25
20230926,144200,2047363240,12580,12580,12580,12580,13
20230926,144100,2047199700,12590,12590,12590,12590,239
20230926,144000,2044190690,12590,12590,12590,12590,230
20230926,143900,2041294990,12600,12600,12600,12600,45
20230926,143800,2040727990,12600,12600,12620,12600,945
20230926,143700,2028818070,12600,12600,12600,12600,94
20230926,143600,2027633670,12610,12580,12610,12580,849
20230926,143500,2016938870,12570,12570,12570,12570,0
20230926,143400,2016938870,12570,12570,12570,12570,50
20230926,143300,2016310370,12580,12580,12580,12580,0
20230926,143200,2016310370,12580,12570,12580,12570,233
20230926,143100,2013380250,12570,12570,12570,12570,0
20230926,143000,2013380250,12570,12570,12570,12570,569
20230926,142900,2006227920,12570,12560,12570,12560,20
20230926,142800,2005976620,12570,12570,12570,12560,60
20230926,142700,2005222770,12570,12570,12570,12570,551
20230926,142600,1998296700,12570,12570,12570,12570,40
20230926,142500,1997793900,12580,12590,12590,12580,43
20230926,142400,1997252910,12590,12590,12590,12590,0
20230926,142300,1997252910,12590,12580,12590,12580,300
20230926,142200,1993476720,12590,12590,12590,12590,1099
20230926,142100,1979640310,12580,12580,12580,12580,162
20230926,142000,1977602350,12570,12570,12570,12570,200
20230926,141900,1975088350,12570,12570,12570,12570,83
20230926,141800,1974045040,12570,12570,12570,12570,100
20230926,141700,1972788040,12570,12580,12580,12570,401
20230926,141600,1967743470,12580,12580,12580,12580,0
20230926,141500,1967743470,12580,12580,12580,12580,0
20230926,141400,1967743470,12580,12580,12580,12580,100
20230926,141300,1966485470,12590,12590,12590,12590,0
20230926,141200,1966485470,12590,12590,12590,12590,82
20230926,141100,1965453090,12590,12580,12590,12580,232
20230926,141000,1962532420,12570,12570,12570,12570,0
20230926,140900,1962532420,12570,12570,12570,12570,24
20230926,140800,1962230740,12570,12570,12570,12570,156
20230926,140700,1960269820,12590,12590,12590,12590,30
20230926,140600,1959892120,12570,12570,12570,12570,6
20230926,140500,1959816700,12570,12570,12570,12570,0
20230926,140400,1959816700,12570,12570,12570,12570,293
20230926,140300,1956133690,12580,12580,12590,12580,65
20230926,140200,1955315520,12590,12590,12590,12590,0
20230926,140100,1955315520,12590,12590,12590,12590,28
20230926,140000,1954963000,12570,12580,12580,12570,226
20230926,135900,1952122050,12580,12580,12580,12580,0
20230926,135800,1952122050,12580,12580,12580,12580,0
20230926,135700,1952122050,12580,12580,12580,12580,0
20230926,135600,1952122050,12580,12580,12580,12580,0
20230926,135500,1952122050,12580,12590,12590,12580,1232
20230926,135400,1936622240,12590,12590,12590,12590,50
20230926,135300,1935992740,12590,12590,12590,12590,0
20230926,135200,1935992740,12590,12590,12590,12590,618
20230926,135100,1928212120,12590,12590,12590,12590,0
20230926,135000,1928212120,12590,12590,12590,12590,10
20230926,134900,1928086220,12590,12580,12590,12580,123
20230926,134800,1926538750,12580,12580,12580,12580,0
20230926,134700,1926538750,12580,12580,12580,12580,0
20230926,134600,1926538750,12580,12580,12580,12580,50
20230926,134500,1925909750,12570,12570,12570,12570,0
20230926,134400,1925909750,12570,12570,12570,12570,0
20230926,134300,1925909750,12570,12570,12570,12570,0
20230926,134200,1925909750,12570,12570,12570,12570,0
20230926,134100,1925909750,12570,12570,12570,12570,506
20230926,134000,1919549330,12570,12590,12590,12570,1665
20230926,133900,1898615100,12600,12600,12600,12600,0
20230926,133800,1898615100,12600,12590,12600,12590,48
20230926,133700,1898010770,12600,12600,12600,12600,0
20230926,133600,1898010770,12600,12600,12600,12590,578
20230926,133500,1890730650,12600,12600,12600,12600,5
20230926,133400,1890667650,12590,12600,12600,12590,186
20230926,133300,1888325900,12600,12600,12600,12600,15
20230926,133200,1888136900,12600,12600,12600,12600,22
20230926,133100,1887859700,12600,12620,12620,12600,236
20230926,133000,1884883870,12610,12610,12610,12610,0
20230926,132900,1884883870,12610,12620,12620,12610,70
20230926,132800,1884000480,12610,12610,12610,12610,76
20230926,132700,1883042120,12630,12590,12630,12590,468
20230926,132600,1877146140,12580,12580,12580,12580,40
20230926,132500,1876642940,12580,12590,12590,12570,967
20230926,132400,1864480940,12590,12590,12590,12590,206
20230926,132300,1861887400,12590,12590,12590,12590,0
20230926,132200,1861887400,12590,12590,12590,12590,0
20230926,132100,1861887400,12590,12590,12590,12590,110
20230926,132000,1860502500,12590,12600,12600,12590,68
20230926,131900,1859646120,12600,12600,12600,12600,0
20230926,131800,1859646120,12600,12600,12600,12600,34
20230926,131700,1859217720,12600,12600,12600,12600,20
20230926,131600,1858965720,12580,12590,12590,12580,300
20230926,131500,1855188830,12590,12590,12590,12590,201
20230926,131400,1852658240,12600,12600,12600,12600,549
20230926,131300,1845740840,12610,12610,12610,12610,284
20230926,131200,1842159600,12620,12620,12630,12620,431
20230926,131100,1836720210,12630,12630,12630,12630,100
20230926,131000,1835457210,12630,12630,12630,12630,2
20230926,130900,1835431950,12630,12640,12640,12630,81
20230926,130800,1834408260,12640,12640,12640,12640,187
20230926,130700,1832044580,12640,12640,12640,12630,194
20230926,130600,1829593770,12630,12650,12650,12630,101
20230926,130500,1828316700,12650,12650,12650,12650,0
20230926,130400,1828316700,12650,12650,12650,12650,0
20230926,130300,1828316700,12650,12650,12650,12650,579
20230926,130200,1820992350,12650,12650,12650,12650,1
20230926,130100,1820979700,12650,12650,12650,12650,0
20230926,130000,1820979700,12650,12640,12650,12640,6
20230926,125900,1820903840,12640,12650,12650,12640,70
20230926,125800,1820018840,12640,12640,12640,12640,65
20230926,125700,1819197240,12630,12630,12630,12630,30
20230926,125600,1818818340,12630,12640,12640,12630,195
20230926,125500,1816354190,12650,12670,12670,12650,61
20230926,125400,1815582260,12670,12670,12670,12670,50
20230926,125300,1814948760,12660,12670,12670,12660,524
20230926,125200,1808313970,12660,12650,12660,12650,893
20230926,125100,1797013630,12650,12650,12650,12650,65
20230926,125000,1796191380,12640,12650,12650,12640,11
20230926,124900,1796052240,12650,12650,12650,12650,0
20230926,124800,1796052240,12650,12650,12650,12650,0
20230926,124700,1796052240,12650,12650,12650,12650,0
20230926,124600,1796052240,12650,12650,12650,12640,219
20230926,124500,1793281990,12650,12650,12650,12650,14
20230926,124400,1793104890,12640,12640,12640,12640,111
20230926,124300,1791701850,12650,12640,12650,12640,69
20230926,124200,1790829540,12630,12630,12630,12630,60
20230926,124100,1790071740,12640,12640,12640,12630,205
20230926,124000,1787481820,12640,12640,12640,12640,112
20230926,123900,1786066140,12640,12640,12640,12640,0
20230926,123800,1786066140,12640,12650,12650,12640,72
20230926,123700,1785156050,12650,12630,12650,12630,8
20230926,123600,1785054920,12640,12640,12640,12640,30
20230926,123500,1784675720,12640,12640,12640,12640,27
20230926,123400,1784334440,12640,12640,12640,12640,21
20230926,123300,1784069000,12640,12640,12640,12640,107
20230926,123200,1782716520,12640,12640,12640,12640,1
20230926,123100,1782703880,12640,12640,12640,12640,1
20230926,123000,1782691240,12640,12630,12640,12630,46
20230926,122900,1782110200,12640,12640,12640,12640,0
20230926,122800,1782110200,12640,12640,12640,12640,7
20230926,122700,1782021720,12640,12640,12640,12640,1
20230926,122600,1782009080,12640,12640,12640,12640,50
20230926,122500,1781377080,12640,12640,12640,12640,14
20230926,122400,1781200120,12640,12640,12640,12640,50
20230926,122300,1780568120,12650,12650,12650,12650,0
20230926,122200,1780568120,12650,12640,12650,12640,14
20230926,122100,1780391150,12650,12640,12650,12640,281
20230926,122000,1776839260,12630,12630,12630,12630,71
20230926,121900,1775942530,12630,12640,12640,12630,2
20230926,121800,1775917260,12640,12640,12640,12640,0
20230926,121700,1775917260,12640,12640,12640,12640,0
20230926,121600,1775917260,12640,12640,12640,12640,96
20230926,121500,1774703820,12650,12650,12650,12650,192
20230926,121400,1772275020,12650,12650,12650,12650,0
20230926,121300,1772275020,12650,12650,12650,12650,0
20230926,121200,1772275020,12650,12650,12650,12650,2
20230926,121100,1772249720,12650,12650,12650,12650,599
20230926,121000,1764672370,12660,12660,12660,12660,284
20230926,120900,1761076930,12650,12650,12660,12650,362
20230926,120800,1756497470,12650,12650,12650,12650,113
20230926,120700,1755068020,12650,12650,12650,12650,5
20230926,120600,1755004770,12650,12650,12650,12650,82
20230926,120500,1753967470,12650,12640,12650,12640,490
20230926,120400,1747772380,12640,12640,12640,12640,0
20230926,120300,1747772380,12640,12640,12640,12630,122
20230926,120200,1746231300,12630,12630,12630,12630,0
20230926,120100,1746231300,12630,12630,12630,12630,4
20230926,120000,1746180780,12640,12630,12640,12630,639
20230926,115900,1738105960,12630,12620,12630,12620,674
20230926,115800,1729593950,12630,12630,12630,12630,0
20230926,115700,1729593950,12630,12620,12630,12620,62
20230926,115600,1728810960,12620,12620,12620,12620,68
20230926,115500,1727952800,12630,12620,12630,12620,63
20230926,115400,1727157670,12630,12630,12630,12630,0
20230926,115300,1727157670,12630,12620,12630,12620,276
20230926,115200,1723674500,12600,12600,12600,12600,1084
20230926,115100,1710016100,12600,12590,12600,12590,102
20230926,115000,1708730920,12590,12580,12590,12570,1886
20230926,114900,1685002930,12580,12580,12580,12580,0
20230926,114800,1685002930,12580,12590,12590,12580,632
20230926,114700,1677051700,12590,12590,12590,12590,300
20230926,114600,1673274700,12590,12590,12590,12590,0
20230926,114500,1673274700,12590,12590,12590,12590,23
20230926,114400,1672985130,12580,12580,12580,12580,88
20230926,114300,1671878090,12580,12580,12590,12580,54
20230926,114200,1671198500,12580,12580,12580,12580,85
20230926,114100,1670129200,12580,12580,12580,12580,75
20230926,114000,1669185700,12580,12580,12580,12580,0
20230926,113900,1669185700,12580,12580,12580,12580,1
20230926,113800,1669173120,12570,12570,12570,12570,68
20230926,113700,1668318360,12570,12580,12580,12570,451
20230926,113600,1662645290,12580,12580,12580,12580,305
20230926,113500,1658808390,12580,12590,12590,12580,269
20230926,113400,1655423550,12590,12590,12590,12590,0
20230926,113300,1655423550,12590,12590,12590,12590,463
20230926,113200,1649594380,12590,12590,12590,12590,3
20230926,113100,1649556610,12590,12590,12590,12590,1
20230926,113000,1649544020,12590,12590,12600,12590,6
20230926,112900,1649468450,12590,12590,12590,12590,39
20230926,112800,1648977440,12590,12590,12590,12590,111
20230926,112700,1647579950,12590,12590,12590,12590,6
20230926,112600,1647504410,12590,12580,12590,12580,63
20230926,112500,1646711540,12580,12590,12590,12580,415
20230926,112400,1641490830,12590,12570,12590,12570,172
20230926,112300,1639327350,12570,12560,12570,12560,74
20230926,112200,1638397790,12570,12570,12570,12570,138
20230926,112100,1636663130,12570,12570,12570,12570,1
20230926,112000,1636650560,12570,12570,12570,12570,197
20230926,111900,1634174270,12580,12580,12580,12580,30
20230926,111800,1633796870,12580,12590,12590,12580,312
20230926,111700,1629871370,12590,12590,12590,12590,95
20230926,111600,1628675320,12610,12610,12610,12610,3
20230926,111500,1628637490,12600,12600,12600,12600,0
20230926,111400,1628637490,12600,12600,12600,12600,237
20230926,111300,1625651290,12590,12590,12590,12590,0
20230926,111200,1625651290,12590,12590,12590,12590,0
20230926,111100,1625651290,12590,12590,12590,12590,567
20230926,111000,1618512760,12600,12600,12600,12600,75
20230926,110900,1617567760,12600,12610,12610,12600,327
20230926,110800,1613444650,12610,12620,12620,12610,25
20230926,110700,1613129300,12610,12610,12610,12610,0
20230926,110600,1613129300,12610,12610,12610,12610,0
20230926,110500,1613129300,12610,12610,12610,12610,0
20230926,110400,1613129300,12610,12610,12610,12610,0
20230926,110300,1613129300,12610,12610,12610,12610,0
20230926,110200,1613129300,12610,12610,12610,12610,0
20230926,110100,1613129300,12610,12630,12630,12610,104
20230926,110000,1611816050,12640,12640,12640,12640,0
20230926,105900,1611816050,12640,12650,12650,12640,73
20230926,105800,1610892900,12650,12600,12650,12600,3241
20230926,105700,1570044880,12600,12600,12600,12600,0
20230926,105600,1570044880,12600,12600,12600,12600,20
20230926,105500,1569792880,12580,12580,12580,12580,20
20230926,105400,1569541280,12570,12570,12570,12570,142
20230926,105300,1567756340,12570,12600,12600,12570,2455
20230926,105200,1536884460,12600,12600,12600,12600,40
20230926,105100,1536380460,12600,12600,12600,12600,18
20230926,105000,1536153660,12600,12600,12600,12600,30
20230926,104900,1535775660,12610,12610,12610,12610,5
20230926,104800,1535712610,12610,12610,12610,12610,60
20230926,104700,1534956010,12610,12610,12610,12610,60
20230926,104600,1534199410,12620,12620,12620,12620,1
20230926,104500,1534186790,12620,12620,12620,12620,78
20230926,104400,1533202430,12630,12640,12640,12630,123
20230926,104300,1531648320,12640,12590,12640,12590,222
20230926,104200,1528853140,12620,12580,12620,12580,253
20230926,104100,1525670320,12580,12620,12620,12580,1975
20230926,104000,1500802260,12620,12650,12650,12620,318
20230926,103900,1496789000,12650,12620,12650,12620,178
20230926,103800,1494542550,12610,12610,12610,12610,0
20230926,103700,1494542550,12610,12620,12620,12610,50
20230926,103600,1493911850,12610,12610,12610,12610,0
20230926,103500,1493911850,12610,12610,12610,12610,131
20230926,103400,1492259940,12610,12620,12620,12610,300
20230926,103300,1488474540,12630,12650,12650,12630,48
20230926,103200,1487868120,12630,12650,12650,12630,205
20230926,103100,1485278770,12650,12650,12650,12640,270
20230926,103000,1481864240,12650,12640,12650,12640,461
20230926,102900,1476035260,12630,12630,12630,12630,26
20230926,102800,1475706880,12630,12640,12650,12630,72
20230926,102700,1474796500,12650,12660,12660,12650,96
20230926,102600,1473581290,12670,12670,12670,12660,42
20230926,102500,1473049550,12670,12630,12670,12630,823
20230926,102400,1462642390,12620,12620,12620,12620,236
20230926,102300,1459664070,12610,12610,12620,12610,348
20230926,102200,1455274930,12610,12610,12610,12610,101
20230926,102100,1454001320,12610,12610,12610,12610,0
20230926,102000,1454001320,12610,12620,12620,12610,11
20230926,101900,1453862520,12620,12620,12620,12620,117
20230926,101800,1452385980,12610,12610,12610,12610,6
20230926,101700,1452310320,12630,12610,12630,12610,1260
20230926,101600,1436414520,12610,12630,12640,12610,1350
20230926,101500,1419369480,12640,12640,12640,12640,90
20230926,101400,1418231880,12650,12660,12660,12650,89
20230926,101300,1417106020,12650,12670,12670,12650,110
20230926,101200,1415714120,12680,12640,12680,12640,785
20230926,101100,1405767670,12650,12630,12650,12630,214
20230926,101000,1403062330,12650,12650,12650,12650,196
20230926,100900,1400582930,12640,12630,12640,12620,234
20230926,100800,1397625930,12630,12590,12630,12590,877
20230926,100700,1386566010,12580,12580,12590,12580,26
20230926,100600,1386238900,12580,12540,12580,12530,1008
20230926,100500,1373588250,12530,12510,12530,12510,638
20230926,100400,1365597360,12510,12490,12510,12490,1710
20230926,100300,1344227130,12490,12500,12500,12480,583
20230926,100200,1336950960,12500,12500,12500,12490,512
20230926,100100,1330552040,12510,12510,12510,12490,5585
20230926,100000,1260729090,12510,12510,12510,12500,640
20230926,095900,1252723310,12510,12500,12510,12500,2536
20230926,095800,1221013980,12510,12520,12520,12500,3957
20230926,095700,1171514030,12520,12550,12550,12520,3157
20230926,095600,1131965040,12540,12550,12550,12540,183
20230926,095500,1129669710,12540,12540,12550,12540,396
20230926,095400,1124702870,12550,12540,12550,12540,162
20230926,095300,1122670370,12540,12540,12550,12540,92
20230926,095200,1121516680,12540,12540,12540,12530,287
20230926,095100,1117918500,12540,12540,12540,12540,236
20230926,095000,1114959060,12540,12540,12540,12540,159
20230926,094900,1112965200,12540,12540,12550,12540,200
20230926,094800,1110457100,12540,12540,12540,12540,70
20230926,094700,1109579300,12540,12550,12550,12540,162
20230926,094600,1107547750,12540,12530,12550,12530,961
20230926,094500,1095498070,12530,12540,12540,12530,425
20230926,094400,1090172190,12540,12550,12550,12530,711
20230926,094300,1081256200,12550,12540,12550,12540,68
20230926,094200,1080402830,12550,12550,12550,12540,355
20230926,094100,1075950820,12550,12540,12560,12540,894
20230926,094000,1064737840,12540,12530,12540,12530,305
20230926,093900,1060915050,12530,12530,12530,12530,14
20230926,093800,1060739630,12530,12520,12530,12520,406
20230926,093700,1055656340,12540,12560,12570,12510,10246
20230926,093600,927121670,12550,12570,12580,12550,4645
20230926,093500,868756140,12580,12600,12610,12580,4117
20230926,093400,816938220,12600,12610,12610,12600,365
20230926,093300,812338760,12610,12610,12610,12610,1141
20230926,093200,797950750,12610,12610,12610,12610,37
20230926,093100,797484180,12590,12590,12590,12590,955
20230926,093000,785460730,12580,12580,12580,12570,800
20230926,092900,775397660,12580,12610,12620,12560,7592
20230926,092800,679831740,12610,12650,12650,12610,4131
20230926,092700,627670070,12640,12650,12650,12640,415
20230926,092600,622424190,12650,12690,12700,12650,1894
20230926,092500,598420070,12690,12780,12780,12690,16764
20230926,092400,384779390,12790,12780,12790,12780,460
20230926,092300,378900360,12780,12780,12790,12780,316
20230926,092200,374861000,12780,12790,12790,12780,159
20230926,092100,372828840,12790,12780,12790,12780,501
20230926,092000,366422770,12790,12790,12790,12780,1333
20230926,091900,349373710,12800,12800,12810,12800,876
20230926,091800,338160200,12800,12800,12800,12800,1063
20230926,091700,324553800,12800,12800,12810,12800,734
20230926,091600,315158310,12800,12790,12800,12790,3580
20230926,091500,269357380,12790,12820,12820,12790,4618
20230926,091400,210204710,12820,12840,12840,12820,2913
20230926,091300,172832510,12840,12850,12850,12830,2154
20230926,091200,145176690,12850,12850,12850,12840,1889
20230926,091100,120906590,12840,12880,12880,12840,461
20230926,091000,114981010,12880,12850,12890,12850,2921
20230926,090900,77424310,12840,12840,12850,12840,561
20230926,090800,70221020,12850,12840,12850,12840,190
20230926,090700,67781130,12850,12840,12850,12840,111
20230926,090600,66355790,12850,12850,12850,12850,139
20230926,090500,64569640,12850,12860,12860,12850,52
20230926,090400,63901430,12860,12850,12860,12850,249
20230926,090300,60701430,12850,12850,12890,12850,885
20230926,090200,49311990,12850,12830,12850,12820,550
20230926,090100,42251280,12820,12850,12850,12820,2201
20230926,090000,13989610,12860,12870,12880,12850,1085