KissMeData/034220/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190900,16094024590,13110,13110,13110,13110,128490
20230927,190800,16094024590,13110,13110,13110,13110,0
20230927,190700,16094024590,13110,13110,13110,13110,0
20230927,190600,16094024590,13110,13110,13110,13110,0
20230927,190500,16094024590,13110,13110,13110,13110,0
20230927,190400,16094024590,13110,13110,13110,13110,0
20230927,190300,16094024590,13110,13110,13110,13110,0
20230927,190200,16094024590,13110,13110,13110,13110,0
20230927,190100,16094024590,13110,13110,13110,13110,0
20230927,190000,16094024590,13110,13110,13110,13110,0
20230927,185900,16094024590,13110,13110,13110,13110,0
20230927,185800,16094024590,13110,13110,13110,13110,0
20230927,185700,16094024590,13110,13110,13110,13110,0
20230927,185600,16094024590,13110,13110,13110,13110,0
20230927,185500,16094024590,13110,13110,13110,13110,0
20230927,185400,16094024590,13110,13110,13110,13110,0
20230927,185300,16094024590,13110,13110,13110,13110,0
20230927,185200,16094024590,13110,13110,13110,13110,0
20230927,185100,16094024590,13110,13110,13110,13110,0
20230927,185000,16094024590,13110,13110,13110,13110,0
20230927,184900,16094024590,13110,13110,13110,13110,0
20230927,184800,16094024590,13110,13110,13110,13110,0
20230927,184700,16094024590,13110,13110,13110,13110,0
20230927,184600,16094024590,13110,13110,13110,13110,0
20230927,184500,16094024590,13110,13110,13110,13110,0
20230927,184400,16094024590,13110,13110,13110,13110,0
20230927,184300,16094024590,13110,13110,13110,13110,0
20230927,184200,16094024590,13110,13110,13110,13110,0
20230927,184100,16094024590,13110,13110,13110,13110,0
20230927,184000,16094024590,13110,13110,13110,13110,0
20230927,183900,16094024590,13110,13110,13110,13110,128490
20230927,183800,16094024590,13110,13110,13110,13110,0
20230927,183700,16094024590,13110,13110,13110,13110,0
20230927,183600,16094024590,13110,13110,13110,13110,0
20230927,183500,16094024590,13110,13110,13110,13110,0
20230927,183400,16094024590,13110,13110,13110,13110,0
20230927,183300,16094024590,13110,13110,13110,13110,0
20230927,183200,16094024590,13110,13110,13110,13110,0
20230927,183100,16094024590,13110,13110,13110,13110,0
20230927,183000,16094024590,13110,13110,13110,13110,0
20230927,182900,16094024590,13110,13110,13110,13110,0
20230927,182800,16094024590,13110,13110,13110,13110,0
20230927,182700,16094024590,13110,13110,13110,13110,0
20230927,182600,16094024590,13110,13110,13110,13110,0
20230927,182500,16094024590,13110,13110,13110,13110,0
20230927,182400,16094024590,13110,13110,13110,13110,0
20230927,182300,16094024590,13110,13110,13110,13110,0
20230927,182200,16094024590,13110,13110,13110,13110,0
20230927,182100,16094024590,13110,13110,13110,13110,0
20230927,182000,16094024590,13110,13110,13110,13110,0
20230927,181900,16094024590,13110,13110,13110,13110,0
20230927,181800,16094024590,13110,13110,13110,13110,0
20230927,181700,16094024590,13110,13110,13110,13110,0
20230927,181600,16094024590,13110,13110,13110,13110,0
20230927,181500,16094024590,13110,13110,13110,13110,0
20230927,181400,16094024590,13110,13110,13110,13110,0
20230927,181300,16094024590,13110,13110,13110,13110,0
20230927,181200,16094024590,13110,13110,13110,13110,0
20230927,181100,16094024590,13110,13110,13110,13110,0
20230927,181000,16094024590,13110,13110,13110,13110,0
20230927,180900,16094024590,13110,13110,13110,13110,128490
20230927,180800,16094024590,13110,13110,13110,13110,0
20230927,180700,16094024590,13110,13110,13110,13110,0
20230927,180600,16094024590,13110,13110,13110,13110,0
20230927,180500,16094024590,13110,13110,13110,13110,0
20230927,180400,16094024590,13110,13110,13110,13110,0
20230927,180300,16094024590,13110,13110,13110,13110,0
20230927,180200,16094024590,13110,13110,13110,13110,0
20230927,180100,16094024590,13110,13110,13110,13110,0
20230927,180000,16094024590,13110,13110,13110,13110,0
20230927,175900,16094024590,13110,13110,13110,13110,0
20230927,175800,16094024590,13110,13110,13110,13110,0
20230927,175700,16094024590,13110,13110,13110,13110,0
20230927,175600,16094024590,13110,13110,13110,13110,0
20230927,175500,16094024590,13110,13110,13110,13110,0
20230927,175400,16094024590,13110,13110,13110,13110,0
20230927,175300,16094024590,13110,13110,13110,13110,0
20230927,175200,16094024590,13110,13110,13110,13110,0
20230927,175100,16094024590,13110,13110,13110,13110,0
20230927,175000,16094024590,13110,13110,13110,13110,0
20230927,174900,16094024590,13110,13110,13110,13110,0
20230927,174800,16094024590,13110,13110,13110,13110,0
20230927,174700,16094024590,13110,13110,13110,13110,0
20230927,174600,16094024590,13110,13110,13110,13110,0
20230927,174500,16094024590,13110,13110,13110,13110,0
20230927,174400,16094024590,13110,13110,13110,13110,0
20230927,174300,16094024590,13110,13110,13110,13110,0
20230927,174200,16094024590,13110,13110,13110,13110,0
20230927,174100,16094024590,13110,13110,13110,13110,0
20230927,174000,16094024590,13110,13110,13110,13110,0
20230927,173900,16094024590,13110,13110,13110,13110,128490
20230927,173800,16094024590,13110,13110,13110,13110,0
20230927,173700,16094024590,13110,13110,13110,13110,0
20230927,173600,16094024590,13110,13110,13110,13110,0
20230927,173500,16094024590,13110,13110,13110,13110,0
20230927,173400,16094024590,13110,13110,13110,13110,0
20230927,173300,16094024590,13110,13110,13110,13110,0
20230927,173200,16094024590,13110,13110,13110,13110,0
20230927,173100,16094024590,13110,13110,13110,13110,0
20230927,173000,16094024590,13110,13110,13110,13110,0
20230927,172900,16094024590,13110,13110,13110,13110,0
20230927,172800,16094024590,13110,13110,13110,13110,0
20230927,172700,16094024590,13110,13110,13110,13110,0
20230927,172600,16094024590,13110,13110,13110,13110,0
20230927,172500,16094024590,13110,13110,13110,13110,0
20230927,172400,16094024590,13110,13110,13110,13110,0
20230927,172300,16094024590,13110,13110,13110,13110,0
20230927,172200,16094024590,13110,13110,13110,13110,0
20230927,172100,16094024590,13110,13110,13110,13110,0
20230927,172000,16094024590,13110,13110,13110,13110,0
20230927,171900,16094024590,13110,13110,13110,13110,0
20230927,171800,16094024590,13110,13110,13110,13110,0
20230927,171700,16094024590,13110,13110,13110,13110,0
20230927,171600,16094024590,13110,13110,13110,13110,0
20230927,171500,16094024590,13110,13110,13110,13110,0
20230927,171400,16094024590,13110,13110,13110,13110,0
20230927,171300,16094024590,13110,13110,13110,13110,0
20230927,171200,16094024590,13110,13110,13110,13110,0
20230927,171100,16094024590,13110,13110,13110,13110,0
20230927,171000,16094024590,13110,13110,13110,13110,0
20230927,170900,16094024590,13110,13110,13110,13110,128490
20230927,170800,16094024590,13110,13110,13110,13110,0
20230927,170700,16094024590,13110,13110,13110,13110,0
20230927,170600,16094024590,13110,13110,13110,13110,0
20230927,170500,16094024590,13110,13110,13110,13110,0
20230927,170400,16094024590,13110,13110,13110,13110,0
20230927,170300,16094024590,13110,13110,13110,13110,0
20230927,170200,16094024590,13110,13110,13110,13110,0
20230927,170100,16094024590,13110,13110,13110,13110,0
20230927,170000,16094024590,13110,13110,13110,13110,0
20230927,165900,16094024590,13110,13110,13110,13110,0
20230927,165800,16094024590,13110,13110,13110,13110,0
20230927,165700,16094024590,13110,13110,13110,13110,0
20230927,165600,16094024590,13110,13110,13110,13110,0
20230927,165500,16094024590,13110,13110,13110,13110,0
20230927,165400,16094024590,13110,13110,13110,13110,0
20230927,165300,16094024590,13110,13110,13110,13110,0
20230927,165200,16094024590,13110,13110,13110,13110,0
20230927,165100,16094024590,13110,13110,13110,13110,0
20230927,165000,16094024590,13110,13110,13110,13110,0
20230927,164900,16094024590,13110,13110,13110,13110,0
20230927,164800,16094024590,13110,13110,13110,13110,0
20230927,164700,16094024590,13110,13110,13110,13110,0
20230927,164600,16094024590,13110,13110,13110,13110,0
20230927,164500,16094024590,13110,13110,13110,13110,0
20230927,164400,16094024590,13110,13110,13110,13110,0
20230927,164300,16094024590,13110,13110,13110,13110,0
20230927,164200,16094024590,13110,13110,13110,13110,0
20230927,164100,16094024590,13110,13110,13110,13110,0
20230927,164000,16094024590,13110,13110,13110,13110,0
20230927,163900,16094024590,13110,13110,13110,13110,128490
20230927,163800,16094024590,13110,13110,13110,13110,0
20230927,163700,16094024590,13110,13110,13110,13110,0
20230927,163600,16094024590,13110,13110,13110,13110,0
20230927,163500,16094024590,13110,13110,13110,13110,0
20230927,163400,16094024590,13110,13110,13110,13110,0
20230927,163300,16094024590,13110,13110,13110,13110,0
20230927,163200,16094024590,13110,13110,13110,13110,0
20230927,163100,16094024590,13110,13110,13110,13110,0
20230927,163000,16094024590,13110,13110,13110,13110,0
20230927,162900,16094024590,13110,13110,13110,13110,0
20230927,162800,16094024590,13110,13110,13110,13110,0
20230927,162700,16094024590,13110,13110,13110,13110,0
20230927,162600,16094024590,13110,13110,13110,13110,0
20230927,162500,16094024590,13110,13110,13110,13110,0
20230927,162400,16094024590,13110,13110,13110,13110,0
20230927,162300,16094024590,13110,13110,13110,13110,0
20230927,162200,16094024590,13110,13110,13110,13110,0
20230927,162100,16094024590,13110,13110,13110,13110,0
20230927,162000,16094024590,13110,13110,13110,13110,0
20230927,161900,16094024590,13110,13110,13110,13110,0
20230927,161800,16094024590,13110,13110,13110,13110,0
20230927,161700,16094024590,13110,13110,13110,13110,0
20230927,161600,16094024590,13110,13110,13110,13110,0
20230927,161500,16094024590,13110,13110,13110,13110,0
20230927,161400,16094024590,13110,13110,13110,13110,0
20230927,161300,16094024590,13110,13110,13110,13110,0
20230927,161200,16094024590,13110,13110,13110,13110,0
20230927,161100,16094024590,13110,13110,13110,13110,0
20230927,161000,16094024590,13110,13110,13110,13110,0
20230927,160900,16094024590,13110,13110,13110,13110,128490
20230927,160800,16094024590,13110,13110,13110,13110,0
20230927,160700,16094024590,13110,13110,13110,13110,0
20230927,160600,16094024590,13110,13110,13110,13110,0
20230927,160500,16094024590,13110,13110,13110,13110,0
20230927,160400,16094024590,13110,13110,13110,13110,0
20230927,160300,16094024590,13110,13110,13110,13110,0
20230927,160200,16094024590,13110,13110,13110,13110,0
20230927,160100,16094024590,13110,13110,13110,13110,0
20230927,160000,16094024590,13110,13110,13110,13110,0
20230927,155900,16094024590,13110,13110,13110,13110,0
20230927,155800,16094024590,13110,13110,13110,13110,0
20230927,155700,16094024590,13110,13110,13110,13110,0
20230927,155600,16094024590,13110,13110,13110,13110,0
20230927,155500,16094024590,13110,13110,13110,13110,0
20230927,155400,16094024590,13110,13110,13110,13110,0
20230927,155300,16094024590,13110,13110,13110,13110,0
20230927,155200,16094024590,13110,13110,13110,13110,0
20230927,155100,16094024590,13110,13110,13110,13110,0
20230927,155000,16094024590,13110,13110,13110,13110,0
20230927,154900,16094024590,13110,13110,13110,13110,0
20230927,154800,16094024590,13110,13110,13110,13110,0
20230927,154700,16094024590,13110,13110,13110,13110,0
20230927,154600,16094024590,13110,13110,13110,13110,0
20230927,154500,16094024590,13110,13110,13110,13110,0
20230927,154400,16094024590,13110,13110,13110,13110,0
20230927,154300,16094024590,13110,13110,13110,13110,0
20230927,154200,16094024590,13110,13110,13110,13110,0
20230927,154100,16094024590,13110,13110,13110,13110,0
20230927,154000,16094024590,13110,13110,13110,13110,0
20230927,153900,16094024590,13110,13110,13110,13110,128490
20230927,153800,16094024590,13110,13110,13110,13110,0
20230927,153700,16094024590,13110,13110,13110,13110,0
20230927,153600,16094024590,13110,13110,13110,13110,0
20230927,153500,16094024590,13110,13110,13110,13110,0
20230927,153400,16094024590,13110,13110,13110,13110,0
20230927,153300,16094024590,13110,13110,13110,13110,0
20230927,153200,16094024590,13110,13110,13110,13110,0
20230927,153100,16094024590,13110,13110,13110,13110,0
20230927,153000,16094024590,13110,13110,13110,13110,128490
20230927,152900,14409520690,13110,13110,13110,13110,0
20230927,152800,14409520690,13110,13110,13110,13110,0
20230927,152700,14409520690,13110,13110,13110,13110,0
20230927,152600,14409520690,13110,13110,13110,13110,0
20230927,152500,14409520690,13110,13110,13110,13110,0
20230927,152400,14409520690,13110,13110,13110,13110,0
20230927,152300,14409520690,13110,13110,13110,13110,0
20230927,152200,14409520690,13110,13110,13110,13110,0
20230927,152100,14409520690,13110,13110,13110,13110,0
20230927,152000,14409520690,13110,13110,13110,13110,0
20230927,151900,14409520690,13110,13110,13110,13100,8990
20230927,151800,14291701580,13110,13100,13110,13100,5374
20230927,151700,14221263620,13100,13110,13110,13100,6322
20230927,151600,14138400650,13110,13110,13110,13100,7701
20230927,151500,14037457620,13110,13110,13110,13100,7745
20230927,151400,13935925940,13110,13110,13110,13100,23192
20230927,151300,13631884680,13110,13110,13110,13100,9489
20230927,151200,13507491850,13110,13110,13110,13100,92824
20230927,151100,12290633140,13110,13100,13110,13100,4288
20230927,151000,12234450960,13110,13110,13110,13100,1229
20230927,150900,12218349140,13110,13110,13110,13100,7899
20230927,150800,12114801490,13110,13110,13110,13100,5539
20230927,150700,12042197070,13110,13100,13110,13100,8368
20230927,150600,11932511690,13110,13110,13110,13100,5613
20230927,150500,11858935970,13110,13110,13110,13100,2989
20230927,150400,11819774520,13100,13100,13110,13100,1493
20230927,150300,11800213240,13100,13110,13110,13100,2980
20230927,150200,11761157340,13100,13110,13110,13100,1072
20230927,150100,11747112540,13110,13100,13110,13100,11924
20230927,150000,11590798800,13110,13110,13110,13100,1676
20230927,145900,11568841120,13100,13110,13110,13100,1192
20230927,145800,11553223030,13110,13110,13110,13100,1877
20230927,145700,11528631370,13110,13100,13110,13100,1182
20230927,145600,11513145310,13110,13110,13110,13100,876
20230927,145500,11501667180,13100,13100,13110,13100,7592
20230927,145400,11402155990,13100,13100,13110,13100,2586
20230927,145300,11368265210,13110,13110,13110,13100,1482
20230927,145200,11348848540,13100,13110,13110,13100,2710
20230927,145100,11313334880,13110,13100,13110,13100,1133
20230927,145000,11298491200,13110,13110,13110,13100,1518
20230927,144900,11278599830,13110,13100,13110,13100,931
20230927,144800,11266402960,13110,13110,13110,13100,1574
20230927,144700,11245780800,13110,13100,13110,13100,4433
20230927,144600,11187707120,13110,13110,13110,13100,43515
20230927,144500,10617658920,13100,13110,13110,13100,1836
20230927,144400,10593601170,13110,13110,13110,13100,2996
20230927,144300,10554351260,13110,13110,13110,13100,1581
20230927,144200,10533634000,13110,13110,13110,13100,1570
20230927,144100,10513060110,13110,13110,13110,13100,996
20230927,144000,10500004730,13110,13110,13110,13100,2324
20230927,143900,10469541360,13110,13110,13110,13100,6460
20230927,143800,10384877900,13110,13110,13110,13100,1197
20230927,143700,10369193370,13110,13110,13110,13100,1287
20230927,143600,10352323730,13110,13110,13110,13100,3094
20230927,143500,10311765150,13110,13110,13110,13100,2270
20230927,143400,10282008250,13110,13110,13110,13100,1290
20230927,143300,10265098760,13110,13110,13110,13100,2601
20230927,143200,10231001260,13110,13110,13110,13100,3214
20230927,143100,10188869610,13110,13110,13110,13100,4446
20230927,143000,10130598400,13100,13110,13110,13100,1716
20230927,142900,10108103950,13110,13110,13110,13100,2428
20230927,142800,10076273810,13110,13110,13110,13100,2502
20230927,142700,10043473820,13110,13110,13110,13100,10155
20230927,142600,9910359540,13100,13110,13110,13100,2823
20230927,142500,9873351930,13110,13110,13110,13100,3011
20230927,142400,9833878610,13100,13110,13110,13100,1601
20230927,142300,9812890490,13110,13110,13110,13100,8716
20230927,142200,9698626210,13110,13110,13110,13100,10189
20230927,142100,9565049290,13110,13110,13110,13100,1855
20230927,142000,9540731690,13110,13120,13120,13100,18768
20230927,141900,9294681090,13110,13130,13130,13110,8157
20230927,141800,9187660970,13130,13130,13130,13120,505
20230927,141700,9181034470,13130,13120,13130,13120,259
20230927,141600,9177635760,13120,13130,13130,13120,545
20230927,141500,9170481330,13120,13130,13130,13120,221
20230927,141400,9167581410,13120,13130,13130,13120,9859
20230927,141300,9038231270,13130,13130,13130,13120,873
20230927,141200,9026775300,13120,13130,13130,13120,1203
20230927,141100,9010982900,13120,13130,13130,13120,2093
20230927,141000,8983510140,13130,13130,13130,13120,240
20230927,140900,8980361160,13130,13130,13130,13120,22573
20230927,140800,8684140150,13130,13120,13130,13120,2959
20230927,140700,8645296130,13130,13130,13130,13120,2067
20230927,140600,8618158150,13130,13120,13130,13120,941
20230927,140500,8605804230,13120,13130,13130,13120,4450
20230927,140400,8547396030,13130,13140,13140,13120,9787
20230927,140300,8418893080,13130,13140,13140,13130,1883
20230927,140200,8394169110,13130,13130,13140,13130,2459
20230927,140100,8361873360,13130,13130,13140,13130,666
20230927,140000,8353126660,13140,13140,13140,13130,1436
20230927,135900,8334262010,13140,13140,13140,13130,682
20230927,135800,8325306000,13140,13140,13140,13130,301
20230927,135700,8321352850,13130,13140,13140,13130,403
20230927,135600,8316059200,13140,13130,13140,13130,332
20230927,135500,8311697820,13140,13140,13140,13130,1702
20230927,135400,8289349670,13140,13140,13150,13130,8779
20230927,135300,8174013460,13150,13150,13150,13140,1027
20230927,135200,8160512570,13140,13140,13150,13140,441
20230927,135100,8154717360,13140,13150,13160,13140,8845
20230927,135000,8038417880,13160,13160,13160,13150,4104
20230927,134900,7984449240,13160,13160,13160,13150,408
20230927,134800,7979081620,13150,13160,13160,13150,332
20230927,134700,7974714390,13150,13150,13160,13150,245
20230927,134600,7971491520,13150,13150,13160,13150,287
20230927,134500,7967716990,13150,13150,13160,13150,5693
20230927,134400,7892836000,13160,13150,13160,13150,6060
20230927,134300,7813093320,13150,13150,13160,13150,3042
20230927,134200,7773064220,13150,13160,13160,13150,1581
20230927,134100,7752262910,13160,13160,13160,13150,257
20230927,134000,7748881760,13150,13150,13160,13150,660
20230927,133900,7740198620,13160,13160,13160,13150,1390
20230927,133800,7721909060,13150,13150,13160,13150,265
20230927,133700,7718423540,13150,13160,13160,13150,8374
20230927,133600,7608304820,13150,13160,13160,13150,330
20230927,133500,7603964580,13150,13150,13160,13150,238
20230927,133400,7600833650,13160,13160,13160,13150,281
20230927,133300,7597137460,13150,13150,13160,13150,800
20230927,133200,7586612660,13160,13150,13160,13150,1791
20230927,133100,7563060420,13150,13160,13160,13150,1996
20230927,133000,7536811420,13160,13160,13160,13150,454
20230927,132900,7530839900,13160,13160,13160,13150,522
20230927,132800,7523972490,13150,13150,13160,13150,386
20230927,132700,7518894190,13150,13160,13160,13150,463
20230927,132600,7512803970,13160,13160,13170,13160,4809
20230927,132500,7449517100,13160,13160,13170,13160,1313
20230927,132400,7432237850,13160,13170,13170,13160,434
20230927,132300,7426526310,13170,13160,13170,13160,310
20230927,132200,7422444680,13160,13180,13180,13160,4859
20230927,132100,7358467330,13170,13170,13180,13170,602
20230927,132000,7350538590,13180,13180,13180,13170,645
20230927,131900,7342038230,13180,13180,13180,13170,523
20230927,131800,7335147300,13180,13180,13180,13170,435
20230927,131700,7329414800,13180,13180,13180,13170,256
20230927,131600,7326042530,13170,13180,13180,13170,250
20230927,131500,7322749310,13170,13170,13180,13170,640
20230927,131400,7314316400,13180,13180,13180,13170,566
20230927,131300,7306857210,13170,13180,13180,13170,230
20230927,131200,7303827820,13170,13180,13180,13170,194
20230927,131100,7301272300,13180,13170,13180,13170,72
20230927,131000,7300324000,13170,13180,13180,13170,281
20230927,130900,7296623060,13180,13180,13180,13170,217
20230927,130800,7293763790,13180,13170,13180,13170,669
20230927,130700,7284952770,13180,13180,13180,13170,104
20230927,130600,7283582660,13180,13190,13190,13170,842
20230927,130500,7272489970,13190,13190,13190,13180,242
20230927,130400,7269299060,13190,13180,13190,13180,311
20230927,130300,7265200000,13190,13200,13200,13180,769
20230927,130200,7255064530,13190,13200,13200,13190,2790
20230927,130100,7218264080,13200,13200,13200,13190,115
20230927,130000,7216746910,13200,13210,13210,13190,1364
20230927,125900,7198743020,13210,13210,13210,13200,210
20230927,125800,7195970940,13210,13220,13220,13210,814
20230927,125700,7185217470,13210,13200,13220,13200,1647
20230927,125600,7163461000,13200,13200,13210,13200,190
20230927,125500,7160952920,13200,13200,13210,13200,898
20230927,125400,7149099300,13200,13200,13200,13200,1899
20230927,125300,7124032500,13200,13200,13200,13200,284
20230927,125200,7120283700,13200,13190,13200,13180,2467
20230927,125100,7087743980,13190,13190,13190,13190,488
20230927,125000,7081307260,13190,13190,13190,13190,519
20230927,124900,7074461650,13190,13190,13190,13190,24
20230927,124800,7074145090,13190,13190,13190,13180,42
20230927,124700,7073591120,13190,13190,13190,13190,214
20230927,124600,7070768460,13190,13180,13190,13180,892
20230927,124500,7059006430,13180,13160,13200,13160,9552
20230927,124400,6933227070,13160,13160,13160,13160,1430
20230927,124300,6914408270,13160,13160,13160,13150,311
20230927,124200,6910317120,13150,13160,13160,13150,101
20230927,124100,6908988360,13160,13160,13160,13150,599
20230927,124000,6901108830,13160,13160,13160,13150,253
20230927,123900,6897781190,13160,13150,13160,13150,288
20230927,123800,6893991510,13160,13160,13160,13150,666
20230927,123700,6885227930,13150,13160,13160,13150,605
20230927,123600,6877266500,13160,13150,13160,13150,506
20230927,123500,6870610630,13160,13160,13160,13150,1562
20230927,123400,6850054820,13160,13160,13160,13150,412
20230927,123300,6844632910,13160,13160,13160,13160,19
20230927,123200,6844382870,13150,13150,13160,13150,221
20230927,123100,6841475130,13160,13160,13160,13160,861
20230927,123000,6830144370,13170,13170,13170,13160,3773
20230927,122900,6780488360,13170,13160,13170,13160,65
20230927,122800,6779632430,13170,13170,13170,13160,39
20230927,122700,6779118960,13160,13170,13170,13160,24
20230927,122600,6778802910,13160,13170,13170,13160,1940
20230927,122500,6753272030,13170,13170,13170,13160,59
20230927,122400,6752495090,13170,13170,13170,13160,22
20230927,122300,6752205420,13160,13160,13170,13160,1444
20230927,122200,6733200120,13170,13160,13170,13160,386
20230927,122100,6728120300,13160,13170,13170,13160,29
20230927,122000,6727738380,13170,13150,13170,13150,5189
20230927,121900,6659451150,13160,13160,13160,13160,139
20230927,121800,6657621910,13160,13160,13160,13160,33
20230927,121700,6657187630,13160,13150,13160,13150,2333
20230927,121600,6626506240,13160,13160,13160,13150,6599
20230927,121500,6539679400,13160,13160,13160,13160,9
20230927,121400,6539560960,13160,13160,13160,13150,50
20230927,121300,6538902970,13160,13160,13160,13160,16
20230927,121200,6538692410,13150,13150,13160,13150,1146
20230927,121100,6523620830,13160,13160,13160,13160,220
20230927,121000,6520725630,13160,13160,13160,13160,110
20230927,120900,6519278030,13160,13160,13170,13150,1434
20230927,120800,6500415540,13170,13150,13170,13150,11694
20230927,120700,6346520100,13150,13150,13160,13150,10729
20230927,120600,6205433740,13150,13160,13160,13150,171
20230927,120500,6203184020,13160,13170,13170,13160,2120
20230927,120400,6175284550,13170,13170,13170,13170,340
20230927,120300,6170806750,13170,13170,13170,13170,139
20230927,120200,6168976120,13170,13170,13170,13170,127
20230927,120100,6167303530,13170,13180,13180,13170,2106
20230927,120000,6139567070,13180,13190,13190,13180,1569
20230927,115900,6118887440,13190,13190,13190,13180,97
20230927,115800,6117608640,13190,13180,13190,13180,293
20230927,115700,6113745770,13190,13190,13190,13190,197
20230927,115600,6111147340,13190,13190,13190,13190,631
20230927,115500,6102824450,13190,13180,13190,13180,883
20230927,115400,6091179690,13180,13190,13190,13180,536
20230927,115300,6084110100,13190,13190,13190,13180,171
20230927,115200,6081855390,13190,13190,13190,13180,44
20230927,115100,6081275040,13190,13190,13190,13180,306
20230927,115000,6077239170,13190,13190,13190,13190,19
20230927,114900,6076988560,13190,13190,13190,13180,108
20230927,114800,6075565070,13190,13180,13190,13180,689
20230927,114700,6066483900,13190,13190,13190,13180,866
20230927,114600,6055061610,13190,13190,13190,13180,106
20230927,114500,6053664260,13190,13190,13190,13180,549
20230927,114400,6046422960,13190,13190,13190,13180,688
20230927,114300,6037348490,13190,13190,13190,13190,16
20230927,114200,6037137450,13190,13180,13190,13180,71
20230927,114100,6036201290,13180,13190,13190,13180,681
20230927,114000,6027225700,13180,13190,13190,13180,1330
20230927,113900,6009696180,13180,13190,13190,13180,110
20230927,113800,6008245870,13190,13190,13190,13180,48
20230927,113700,6007612800,13190,13190,13190,13180,716
20230927,113600,5998173530,13180,13200,13200,13180,1864
20230927,113500,5973602050,13200,13200,13200,13200,42
20230927,113400,5973047650,13190,13190,13190,13180,3596
20230927,113300,5925623540,13190,13190,13190,13180,148
20230927,113200,5923672450,13190,13190,13190,13190,70
20230927,113100,5922749150,13190,13190,13190,13190,55
20230927,113000,5922023700,13190,13190,13190,13180,1497
20230927,112900,5902278570,13190,13200,13200,13190,376
20230927,112800,5897318960,13200,13200,13200,13190,233
20230927,112700,5894244150,13200,13190,13200,13190,132
20230927,112600,5892503010,13190,13200,13200,13190,371
20230927,112500,5887609040,13200,13200,13200,13190,133
20230927,112400,5885854330,13200,13190,13200,13190,2294
20230927,112300,5855596460,13190,13190,13190,13170,556
20230927,112200,5848273140,13180,13190,13190,13180,393
20230927,112100,5843092600,13190,13190,13200,13180,3248
20230927,112000,5800258430,13200,13200,13200,13190,265
20230927,111900,5796760860,13200,13220,13220,13200,3397
20230927,111800,5751919550,13220,13210,13220,13200,5407
20230927,111700,5680494830,13210,13200,13210,13200,67
20230927,111600,5679609960,13210,13210,13210,13200,1069
20230927,111500,5665498220,13210,13200,13210,13200,257
20230927,111400,5662105280,13210,13210,13210,13200,231
20230927,111300,5659055810,13210,13210,13210,13200,242
20230927,111200,5655860740,13210,13210,13210,13200,184
20230927,111100,5653431140,13210,13210,13210,13210,361
20230927,111000,5648662330,13220,13210,13220,13210,1694
20230927,110900,5626284110,13210,13210,13210,13200,1388
20230927,110800,5607950540,13210,13200,13210,13200,44
20230927,110700,5607369330,13210,13220,13220,13210,2025
20230927,110600,5580618180,13220,13220,13220,13220,247
20230927,110500,5577352840,13220,13230,13230,13220,1880
20230927,110400,5552498820,13220,13230,13230,13220,1817
20230927,110300,5528460060,13230,13220,13230,13220,124
20230927,110200,5526819560,13220,13230,13240,13220,537
20230927,110100,5519714840,13230,13240,13240,13230,2298
20230927,110000,5489309760,13230,13240,13240,13230,662
20230927,105900,5480545080,13230,13240,13250,13230,1748
20230927,105800,5457402590,13240,13240,13240,13240,394
20230927,105700,5452186030,13240,13240,13250,13240,1055
20230927,105600,5438217450,13240,13260,13260,13240,564
20230927,105500,5430747510,13250,13250,13250,13250,71
20230927,105400,5429806760,13250,13250,13250,13250,1003
20230927,105300,5416517010,13240,13250,13260,13240,3885
20230927,105200,5365040730,13240,13240,13240,13230,1009
20230927,105100,5351686130,13240,13240,13240,13240,1070
20230927,105000,5337519330,13240,13240,13250,13230,3328
20230927,104900,5293456900,13230,13230,13240,13230,215
20230927,104800,5290612440,13220,13240,13240,13220,35
20230927,104700,5290149310,13240,13230,13240,13220,199
20230927,104600,5287516130,13240,13240,13240,13230,301
20230927,104500,5283531090,13240,13240,13250,13230,1739
20230927,104400,5260508910,13230,13210,13230,13210,1756
20230927,104300,5237294200,13210,13210,13220,13200,2338
20230927,104200,5206397950,13210,13210,13210,13200,5096
20230927,104100,5139079880,13210,13220,13220,13200,141
20230927,104000,5137217370,13220,13220,13220,13210,2039
20230927,103900,5110270790,13230,13230,13230,13220,187
20230927,103800,5107797550,13220,13230,13230,13220,495
20230927,103700,5101251710,13230,13230,13230,13220,267
20230927,103600,5097720540,13230,13220,13230,13220,143
20230927,103500,5095828700,13230,13230,13230,13220,263
20230927,103400,5092349230,13230,13220,13230,13210,2189
20230927,103300,5063409650,13220,13210,13220,13210,503
20230927,103200,5056761250,13210,13220,13220,13210,15
20230927,103100,5056562970,13220,13230,13230,13220,609
20230927,103000,5048511850,13230,13210,13230,13210,3924
20230927,102900,4996662290,13210,13200,13210,13200,959
20230927,102800,4983996070,13210,13200,13210,13200,587
20230927,102700,4976247310,13200,13200,13210,13200,765
20230927,102600,4966149020,13200,13220,13220,13200,1077
20230927,102500,4951921510,13210,13200,13220,13200,2179
20230927,102400,4923137590,13200,13210,13210,13200,1510
20230927,102300,4903201540,13210,13160,13210,13150,5196
20230927,102200,4834742660,13160,13160,13160,13150,468
20230927,102100,4828586960,13160,13150,13160,13150,5026
20230927,102000,4762494810,13150,13150,13150,13140,119
20230927,101900,4760930360,13140,13150,13150,13140,546
20230927,101800,4753751880,13150,13150,13150,13140,953
20230927,101700,4741229270,13150,13150,13150,13150,390
20230927,101600,4736100770,13150,13160,13170,13150,8553
20230927,101500,4623599730,13170,13170,13180,13160,368
20230927,101400,4618753290,13170,13170,13170,13170,582
20230927,101300,4611088350,13180,13170,13180,13170,1428
20230927,101200,4592275870,13170,13170,13170,13170,2859
20230927,101100,4554622840,13160,13160,13170,13160,1414
20230927,101000,4536003360,13160,13120,13160,13120,9942
20230927,100900,4405415850,13130,13120,13130,13120,1878
20230927,100800,4380763460,13130,13130,13130,13120,1313
20230927,100700,4363524880,13130,13130,13130,13130,984
20230927,100600,4350604960,13130,13130,13130,13130,121
20230927,100500,4349016230,13130,13120,13130,13120,1348
20230927,100400,4331317750,13130,13120,13130,13110,13048
20230927,100300,4160127560,13120,13120,13120,13110,366
20230927,100200,4155326650,13110,13110,13120,13110,2913
20230927,100100,4117136960,13110,13120,13120,13110,24034
20230927,100000,3801885180,13120,13120,13130,13120,4153
20230927,095900,3747397010,13130,13130,13130,13120,343
20230927,095800,3742895560,13130,13130,13130,13120,167
20230927,095700,3740703100,13130,13130,13140,13120,2159
20230927,095600,3712356180,13130,13130,13140,13130,1442
20230927,095500,3693420440,13130,13140,13140,13130,3249
20230927,095400,3650760900,13140,13140,13140,13130,859
20230927,095300,3639473920,13140,13130,13140,13130,138
20230927,095200,3637661610,13130,13130,13130,13130,4472
20230927,095100,3578944250,13140,13140,13140,13130,940
20230927,095000,3566600400,13140,13130,13140,13130,812
20230927,094900,3555933280,13130,13140,13140,13130,12741
20230927,094800,3388641440,13140,13140,13140,13130,1633
20230927,094700,3367184070,13140,13140,13140,13130,1661
20230927,094600,3345359310,13140,13140,13140,13140,2241
20230927,094500,3315912570,13140,13130,13140,13130,460
20230927,094400,3309871620,13140,13130,13140,13130,701
20230927,094300,3300662630,13130,13140,13140,13130,2244
20230927,094200,3271179310,13140,13150,13150,13140,415
20230927,094100,3265724940,13140,13150,13150,13140,1732
20230927,094000,3242963440,13140,13160,13160,13140,9362
20230927,093900,3119902550,13160,13160,13160,13150,343
20230927,093800,3115390360,13160,13160,13160,13150,894
20230927,093700,3103626540,13160,13160,13160,13150,464
20230927,093600,3097520560,13160,13150,13160,13140,2635
20230927,093500,3062873040,13150,13150,13150,13140,4434
20230927,093400,3004566600,13150,13150,13150,13140,1250
20230927,093300,2988130550,13150,13140,13150,13140,3788
20230927,093200,2938347320,13140,13140,13140,13130,2486
20230927,093100,2905685510,13130,13140,13140,13130,1477
20230927,093000,2886282340,13140,13130,13140,13130,12043
20230927,092900,2728154320,13140,13150,13150,13130,5320
20230927,092800,2658249700,13150,13150,13150,13140,2116
20230927,092700,2630429320,13150,13140,13150,13130,9195
20230927,092600,2509605500,13140,13140,13140,13130,1918
20230927,092500,2484408100,13140,13140,13140,13130,2492
20230927,092400,2451666230,13140,13140,13140,13130,1491
20230927,092300,2432077850,13140,13140,13140,13130,10407
20230927,092200,2295413810,13140,13140,13140,13130,3126
20230927,092100,2254338210,13140,13130,13140,13130,7531
20230927,092000,2155441810,13140,13160,13170,13140,13142
20230927,091900,1982639690,13160,13160,13160,13160,1586
20230927,091800,1961767930,13160,13160,13170,13160,4513
20230927,091700,1902376750,13170,13170,13170,13160,7004
20230927,091600,1810172250,13170,13180,13190,13160,4844
20230927,091500,1746359330,13170,13160,13170,13140,7225
20230927,091400,1651299080,13150,13150,13160,13150,2320
20230927,091300,1620787780,13150,13150,13160,13140,4317
20230927,091200,1564022900,13150,13170,13170,13140,8938
20230927,091100,1446458090,13170,13150,13170,13150,2519
20230927,091000,1413316290,13150,13150,13150,13120,29994
20230927,090900,1019343310,13150,13200,13200,13150,12666
20230927,090800,852537000,13190,13220,13220,13190,2662
20230927,090700,817402140,13220,13190,13220,13180,4601
20230927,090600,756704620,13180,13190,13200,13180,4962
20230927,090500,691274570,13190,13210,13220,13190,7932
20230927,090400,586571690,13210,13210,13220,13200,3348
20230927,090300,542343490,13210,13220,13230,13200,4887
20230927,090200,477761890,13230,13240,13240,13210,3378
20230927,090100,433091100,13240,13220,13250,13210,4506
20230927,090000,373480180,13210,13130,13260,13130,28387