KissMeData/093370/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195900,4004086440,10320,10320,10320,10320,17419
20230922,195800,4004086440,10320,10320,10320,10320,0
20230922,195700,4004086440,10320,10320,10320,10320,0
20230922,195600,4004086440,10320,10320,10320,10320,0
20230922,195500,4004086440,10320,10320,10320,10320,0
20230922,195400,4004086440,10320,10320,10320,10320,0
20230922,195300,4004086440,10320,10320,10320,10320,0
20230922,195200,4004086440,10320,10320,10320,10320,0
20230922,195100,4004086440,10320,10320,10320,10320,0
20230922,195000,4004086440,10320,10320,10320,10320,0
20230922,194900,4004086440,10320,10320,10320,10320,0
20230922,194800,4004086440,10320,10320,10320,10320,0
20230922,194700,4004086440,10320,10320,10320,10320,0
20230922,194600,4004086440,10320,10320,10320,10320,0
20230922,194500,4004086440,10320,10320,10320,10320,0
20230922,194400,4004086440,10320,10320,10320,10320,0
20230922,194300,4004086440,10320,10320,10320,10320,0
20230922,194200,4004086440,10320,10320,10320,10320,0
20230922,194100,4004086440,10320,10320,10320,10320,0
20230922,194000,4004086440,10320,10320,10320,10320,0
20230922,193900,4004086440,10320,10320,10320,10320,0
20230922,193800,4004086440,10320,10320,10320,10320,0
20230922,193700,4004086440,10320,10320,10320,10320,0
20230922,193600,4004086440,10320,10320,10320,10320,0
20230922,193500,4004086440,10320,10320,10320,10320,0
20230922,193400,4004086440,10320,10320,10320,10320,0
20230922,193300,4004086440,10320,10320,10320,10320,0
20230922,193200,4004086440,10320,10320,10320,10320,0
20230922,193100,4004086440,10320,10320,10320,10320,0
20230922,193000,4004086440,10320,10320,10320,10320,0
20230922,192900,4004086440,10320,10320,10320,10320,17419
20230922,192800,4004086440,10320,10320,10320,10320,0
20230922,192700,4004086440,10320,10320,10320,10320,0
20230922,192600,4004086440,10320,10320,10320,10320,0
20230922,192500,4004086440,10320,10320,10320,10320,0
20230922,192400,4004086440,10320,10320,10320,10320,0
20230922,192300,4004086440,10320,10320,10320,10320,0
20230922,192200,4004086440,10320,10320,10320,10320,0
20230922,192100,4004086440,10320,10320,10320,10320,0
20230922,192000,4004086440,10320,10320,10320,10320,0
20230922,191900,4004086440,10320,10320,10320,10320,0
20230922,191800,4004086440,10320,10320,10320,10320,0
20230922,191700,4004086440,10320,10320,10320,10320,0
20230922,191600,4004086440,10320,10320,10320,10320,0
20230922,191500,4004086440,10320,10320,10320,10320,0
20230922,191400,4004086440,10320,10320,10320,10320,0
20230922,191300,4004086440,10320,10320,10320,10320,0
20230922,191200,4004086440,10320,10320,10320,10320,0
20230922,191100,4004086440,10320,10320,10320,10320,0
20230922,191000,4004086440,10320,10320,10320,10320,0
20230922,190900,4004086440,10320,10320,10320,10320,0
20230922,190800,4004086440,10320,10320,10320,10320,0
20230922,190700,4004086440,10320,10320,10320,10320,0
20230922,190600,4004086440,10320,10320,10320,10320,0
20230922,190500,4004086440,10320,10320,10320,10320,0
20230922,190400,4004086440,10320,10320,10320,10320,0
20230922,190300,4004086440,10320,10320,10320,10320,0
20230922,190200,4004086440,10320,10320,10320,10320,0
20230922,190100,4004086440,10320,10320,10320,10320,0
20230922,190000,4004086440,10320,10320,10320,10320,0
20230922,185900,4004086440,10320,10320,10320,10320,17419
20230922,185800,4004086440,10320,10320,10320,10320,0
20230922,185700,4004086440,10320,10320,10320,10320,0
20230922,185600,4004086440,10320,10320,10320,10320,0
20230922,185500,4004086440,10320,10320,10320,10320,0
20230922,185400,4004086440,10320,10320,10320,10320,0
20230922,185300,4004086440,10320,10320,10320,10320,0
20230922,185200,4004086440,10320,10320,10320,10320,0
20230922,185100,4004086440,10320,10320,10320,10320,0
20230922,185000,4004086440,10320,10320,10320,10320,0
20230922,184900,4004086440,10320,10320,10320,10320,0
20230922,184800,4004086440,10320,10320,10320,10320,0
20230922,184700,4004086440,10320,10320,10320,10320,0
20230922,184600,4004086440,10320,10320,10320,10320,0
20230922,184500,4004086440,10320,10320,10320,10320,0
20230922,184400,4004086440,10320,10320,10320,10320,0
20230922,184300,4004086440,10320,10320,10320,10320,0
20230922,184200,4004086440,10320,10320,10320,10320,0
20230922,184100,4004086440,10320,10320,10320,10320,0
20230922,184000,4004086440,10320,10320,10320,10320,0
20230922,183900,4004086440,10320,10320,10320,10320,0
20230922,183800,4004086440,10320,10320,10320,10320,0
20230922,183700,4004086440,10320,10320,10320,10320,0
20230922,183600,4004086440,10320,10320,10320,10320,0
20230922,183500,4004086440,10320,10320,10320,10320,0
20230922,183400,4004086440,10320,10320,10320,10320,0
20230922,183300,4004086440,10320,10320,10320,10320,0
20230922,183200,4004086440,10320,10320,10320,10320,0
20230922,183100,4004086440,10320,10320,10320,10320,0
20230922,183000,4004086440,10320,10320,10320,10320,0
20230922,182900,4004086440,10320,10320,10320,10320,17419
20230922,182800,4004086440,10320,10320,10320,10320,0
20230922,182700,4004086440,10320,10320,10320,10320,0
20230922,182600,4004086440,10320,10320,10320,10320,0
20230922,182500,4004086440,10320,10320,10320,10320,0
20230922,182400,4004086440,10320,10320,10320,10320,0
20230922,182300,4004086440,10320,10320,10320,10320,0
20230922,182200,4004086440,10320,10320,10320,10320,0
20230922,182100,4004086440,10320,10320,10320,10320,0
20230922,182000,4004086440,10320,10320,10320,10320,0
20230922,181900,4004086440,10320,10320,10320,10320,0
20230922,181800,4004086440,10320,10320,10320,10320,0
20230922,181700,4004086440,10320,10320,10320,10320,0
20230922,181600,4004086440,10320,10320,10320,10320,0
20230922,181500,4004086440,10320,10320,10320,10320,0
20230922,181400,4004086440,10320,10320,10320,10320,0
20230922,181300,4004086440,10320,10320,10320,10320,0
20230922,181200,4004086440,10320,10320,10320,10320,0
20230922,181100,4004086440,10320,10320,10320,10320,0
20230922,181000,4004086440,10320,10320,10320,10320,0
20230922,180900,4004086440,10320,10320,10320,10320,0
20230922,180800,4004086440,10320,10320,10320,10320,0
20230922,180700,4004086440,10320,10320,10320,10320,0
20230922,180600,4004086440,10320,10320,10320,10320,0
20230922,180500,4004086440,10320,10320,10320,10320,0
20230922,180400,4004086440,10320,10320,10320,10320,0
20230922,180300,4004086440,10320,10320,10320,10320,0
20230922,180200,4004086440,10320,10320,10320,10320,0
20230922,180100,4004086440,10320,10320,10320,10320,0
20230922,180000,4004086440,10320,10320,10320,10320,0
20230922,175900,4004086440,10320,10320,10320,10320,17419
20230922,175800,4004086440,10320,10320,10320,10320,0
20230922,175700,4004086440,10320,10320,10320,10320,0
20230922,175600,4004086440,10320,10320,10320,10320,0
20230922,175500,4004086440,10320,10320,10320,10320,0
20230922,175400,4004086440,10320,10320,10320,10320,0
20230922,175300,4004086440,10320,10320,10320,10320,0
20230922,175200,4004086440,10320,10320,10320,10320,0
20230922,175100,4004086440,10320,10320,10320,10320,0
20230922,175000,4004086440,10320,10320,10320,10320,0
20230922,174900,4004086440,10320,10320,10320,10320,0
20230922,174800,4004086440,10320,10320,10320,10320,0
20230922,174700,4004086440,10320,10320,10320,10320,0
20230922,174600,4004086440,10320,10320,10320,10320,0
20230922,174500,4004086440,10320,10320,10320,10320,0
20230922,174400,4004086440,10320,10320,10320,10320,0
20230922,174300,4004086440,10320,10320,10320,10320,0
20230922,174200,4004086440,10320,10320,10320,10320,0
20230922,174100,4004086440,10320,10320,10320,10320,0
20230922,174000,4004086440,10320,10320,10320,10320,0
20230922,173900,4004086440,10320,10320,10320,10320,0
20230922,173800,4004086440,10320,10320,10320,10320,0
20230922,173700,4004086440,10320,10320,10320,10320,0
20230922,173600,4004086440,10320,10320,10320,10320,0
20230922,173500,4004086440,10320,10320,10320,10320,0
20230922,173400,4004086440,10320,10320,10320,10320,0
20230922,173300,4004086440,10320,10320,10320,10320,0
20230922,173200,4004086440,10320,10320,10320,10320,0
20230922,173100,4004086440,10320,10320,10320,10320,0
20230922,173000,4004086440,10320,10320,10320,10320,0
20230922,172900,4004086440,10320,10320,10320,10320,17419
20230922,172800,4004086440,10320,10320,10320,10320,0
20230922,172700,4004086440,10320,10320,10320,10320,0
20230922,172600,4004086440,10320,10320,10320,10320,0
20230922,172500,4004086440,10320,10320,10320,10320,0
20230922,172400,4004086440,10320,10320,10320,10320,0
20230922,172300,4004086440,10320,10320,10320,10320,0
20230922,172200,4004086440,10320,10320,10320,10320,0
20230922,172100,4004086440,10320,10320,10320,10320,0
20230922,172000,4004086440,10320,10320,10320,10320,0
20230922,171900,4004086440,10320,10320,10320,10320,0
20230922,171800,4004086440,10320,10320,10320,10320,0
20230922,171700,4004086440,10320,10320,10320,10320,0
20230922,171600,4004086440,10320,10320,10320,10320,0
20230922,171500,4004086440,10320,10320,10320,10320,0
20230922,171400,4004086440,10320,10320,10320,10320,0
20230922,171300,4004086440,10320,10320,10320,10320,0
20230922,171200,4004086440,10320,10320,10320,10320,0
20230922,171100,4004086440,10320,10320,10320,10320,0
20230922,171000,4004086440,10320,10320,10320,10320,0
20230922,170900,4004086440,10320,10320,10320,10320,0
20230922,170800,4004086440,10320,10320,10320,10320,0
20230922,170700,4004086440,10320,10320,10320,10320,0
20230922,170600,4004086440,10320,10320,10320,10320,0
20230922,170500,4004086440,10320,10320,10320,10320,0
20230922,170400,4004086440,10320,10320,10320,10320,0
20230922,170300,4004086440,10320,10320,10320,10320,0
20230922,170200,4004086440,10320,10320,10320,10320,0
20230922,170100,4004086440,10320,10320,10320,10320,0
20230922,170000,4004086440,10320,10320,10320,10320,0
20230922,165900,4004086440,10320,10320,10320,10320,17419
20230922,165800,4004086440,10320,10320,10320,10320,0
20230922,165700,4004086440,10320,10320,10320,10320,0
20230922,165600,4004086440,10320,10320,10320,10320,0
20230922,165500,4004086440,10320,10320,10320,10320,0
20230922,165400,4004086440,10320,10320,10320,10320,0
20230922,165300,4004086440,10320,10320,10320,10320,0
20230922,165200,4004086440,10320,10320,10320,10320,0
20230922,165100,4004086440,10320,10320,10320,10320,0
20230922,165000,4004086440,10320,10320,10320,10320,0
20230922,164900,4004086440,10320,10320,10320,10320,0
20230922,164800,4004086440,10320,10320,10320,10320,0
20230922,164700,4004086440,10320,10320,10320,10320,0
20230922,164600,4004086440,10320,10320,10320,10320,0
20230922,164500,4004086440,10320,10320,10320,10320,0
20230922,164400,4004086440,10320,10320,10320,10320,0
20230922,164300,4004086440,10320,10320,10320,10320,0
20230922,164200,4004086440,10320,10320,10320,10320,0
20230922,164100,4004086440,10320,10320,10320,10320,0
20230922,164000,4004086440,10320,10320,10320,10320,0
20230922,163900,4004086440,10320,10320,10320,10320,0
20230922,163800,4004086440,10320,10320,10320,10320,0
20230922,163700,4004086440,10320,10320,10320,10320,0
20230922,163600,4004086440,10320,10320,10320,10320,0
20230922,163500,4004086440,10320,10320,10320,10320,0
20230922,163400,4004086440,10320,10320,10320,10320,0
20230922,163300,4004086440,10320,10320,10320,10320,0
20230922,163200,4004086440,10320,10320,10320,10320,0
20230922,163100,4004086440,10320,10320,10320,10320,0
20230922,163000,4004086440,10320,10320,10320,10320,0
20230922,162900,4004086440,10320,10320,10320,10320,17419
20230922,162800,4004086440,10320,10320,10320,10320,0
20230922,162700,4004086440,10320,10320,10320,10320,0
20230922,162600,4004086440,10320,10320,10320,10320,0
20230922,162500,4004086440,10320,10320,10320,10320,0
20230922,162400,4004086440,10320,10320,10320,10320,0
20230922,162300,4004086440,10320,10320,10320,10320,0
20230922,162200,4004086440,10320,10320,10320,10320,0
20230922,162100,4004086440,10320,10320,10320,10320,0
20230922,162000,4004086440,10320,10320,10320,10320,0
20230922,161900,4004086440,10320,10320,10320,10320,0
20230922,161800,4004086440,10320,10320,10320,10320,0
20230922,161700,4004086440,10320,10320,10320,10320,0
20230922,161600,4004086440,10320,10320,10320,10320,0
20230922,161500,4004086440,10320,10320,10320,10320,0
20230922,161400,4004086440,10320,10320,10320,10320,0
20230922,161300,4004086440,10320,10320,10320,10320,0
20230922,161200,4004086440,10320,10320,10320,10320,0
20230922,161100,4004086440,10320,10320,10320,10320,0
20230922,161000,4004086440,10320,10320,10320,10320,0
20230922,160900,4004086440,10320,10320,10320,10320,0
20230922,160800,4004086440,10320,10320,10320,10320,0
20230922,160700,4004086440,10320,10320,10320,10320,0
20230922,160600,4004086440,10320,10320,10320,10320,0
20230922,160500,4004086440,10320,10320,10320,10320,0
20230922,160400,4004086440,10320,10320,10320,10320,0
20230922,160300,4004086440,10320,10320,10320,10320,0
20230922,160200,4004086440,10320,10320,10320,10320,0
20230922,160100,4004086440,10320,10320,10320,10320,0
20230922,160000,4004086440,10320,10320,10320,10320,0
20230922,155900,4004086440,10320,10320,10320,10320,17419
20230922,155800,4004086440,10320,10320,10320,10320,0
20230922,155700,4004086440,10320,10320,10320,10320,0
20230922,155600,4004086440,10320,10320,10320,10320,0
20230922,155500,4004086440,10320,10320,10320,10320,0
20230922,155400,4004086440,10320,10320,10320,10320,0
20230922,155300,4004086440,10320,10320,10320,10320,0
20230922,155200,4004086440,10320,10320,10320,10320,0
20230922,155100,4004086440,10320,10320,10320,10320,0
20230922,155000,4004086440,10320,10320,10320,10320,0
20230922,154900,4004086440,10320,10320,10320,10320,0
20230922,154800,4004086440,10320,10320,10320,10320,0
20230922,154700,4004086440,10320,10320,10320,10320,0
20230922,154600,4004086440,10320,10320,10320,10320,0
20230922,154500,4004086440,10320,10320,10320,10320,0
20230922,154400,4004086440,10320,10320,10320,10320,0
20230922,154300,4004086440,10320,10320,10320,10320,0
20230922,154200,4004086440,10320,10320,10320,10320,0
20230922,154100,4004086440,10320,10320,10320,10320,0
20230922,154000,4004086440,10320,10320,10320,10320,0
20230922,153900,4004086440,10320,10320,10320,10320,0
20230922,153800,4004086440,10320,10320,10320,10320,0
20230922,153700,4004086440,10320,10320,10320,10320,0
20230922,153600,4004086440,10320,10320,10320,10320,0
20230922,153500,4004086440,10320,10320,10320,10320,0
20230922,153400,4004086440,10320,10320,10320,10320,0
20230922,153300,4004086440,10320,10320,10320,10320,0
20230922,153200,4004086440,10320,10320,10320,10320,0
20230922,153100,4004086440,10320,10320,10320,10320,0
20230922,153000,4004086440,10320,10320,10320,10320,17419
20230922,152900,3824322360,10310,10310,10310,10310,0
20230922,152800,3824322360,10310,10310,10310,10310,0
20230922,152700,3824322360,10310,10310,10310,10310,0
20230922,152600,3824322360,10310,10310,10310,10310,0
20230922,152500,3824322360,10310,10310,10310,10310,0
20230922,152400,3824322360,10310,10310,10310,10310,0
20230922,152300,3824322360,10310,10310,10310,10310,0
20230922,152200,3824322360,10310,10310,10310,10310,0
20230922,152100,3824322360,10310,10310,10310,10310,0
20230922,152000,3824322360,10310,10310,10310,10310,0
20230922,151900,3824322360,10310,10310,10310,10300,992
20230922,151800,3814101560,10300,10300,10310,10290,1230
20230922,151700,3801438450,10310,10300,10310,10300,1051
20230922,151600,3790613010,10310,10300,10310,10300,909
20230922,151500,3781246320,10300,10300,10310,10300,394
20230922,151400,3777184990,10310,10290,10310,10290,1184
20230922,151300,3764992080,10290,10290,10300,10290,219
20230922,151200,3762737450,10290,10310,10310,10290,372
20230922,151100,3758907670,10310,10310,10310,10280,1393
20230922,151000,3744571270,10310,10300,10320,10300,2165
20230922,150900,3722251600,10300,10300,10310,10300,1619
20230922,150800,3705575850,10290,10290,10300,10290,161
20230922,150700,3703918990,10290,10290,10290,10290,223
20230922,150600,3701624320,10300,10270,10300,10270,2763
20230922,150500,3673211400,10270,10280,10280,10270,2009
20230922,150400,3652570070,10290,10280,10290,10270,1291
20230922,150300,3639298430,10280,10290,10290,10270,56
20230922,150200,3638722320,10290,10290,10300,10250,8022
20230922,150100,3556472720,10280,10290,10300,10270,2254
20230922,150000,3533300800,10290,10310,10310,10280,3352
20230922,145900,3498778400,10310,10300,10310,10300,555
20230922,145800,3493056360,10310,10310,10310,10310,104
20230922,145700,3491984120,10310,10310,10320,10310,468
20230922,145600,3487158700,10320,10330,10330,10310,1035
20230922,145500,3476476990,10320,10320,10320,10320,210
20230922,145400,3474309790,10320,10320,10330,10320,525
20230922,145300,3468890700,10320,10310,10320,10310,4
20230922,145200,3468849440,10310,10310,10320,10310,309
20230922,145100,3465662450,10310,10320,10320,10310,1483
20230922,145000,3450359070,10320,10310,10320,10310,673
20230922,144900,3443416920,10310,10300,10320,10300,267
20230922,144800,3440664100,10300,10310,10310,10300,294
20230922,144700,3437634030,10310,10310,10320,10310,392
20230922,144600,3433592440,10300,10270,10300,10270,3443
20230922,144500,3398137640,10270,10260,10270,10250,5457
20230922,144400,3342134540,10250,10260,10260,10250,705
20230922,144300,3334903180,10260,10260,10270,10260,253
20230922,144200,3332307120,10260,10260,10260,10250,1767
20230922,144100,3314179720,10250,10260,10260,10250,109
20230922,144000,3313062390,10250,10250,10250,10250,24
20230922,143900,3312816390,10250,10250,10250,10250,107
20230922,143800,3311719640,10250,10260,10260,10250,1400
20230922,143700,3297357180,10260,10260,10260,10260,203
20230922,143600,3295274400,10260,10240,10260,10240,2929
20230922,143500,3265225780,10240,10260,10270,10240,1553
20230922,143400,3249307960,10250,10250,10270,10250,2266
20230922,143300,3226081400,10260,10270,10270,10260,1193
20230922,143200,3213838970,10270,10270,10270,10270,55
20230922,143100,3213274120,10270,10270,10270,10270,0
20230922,143000,3213274120,10270,10270,10270,10260,70
20230922,142900,3212555400,10270,10270,10270,10260,119
20230922,142800,3211333680,10270,10260,10270,10260,430
20230922,142700,3206921580,10260,10260,10260,10260,1
20230922,142600,3206911320,10260,10260,10260,10260,0
20230922,142500,3206911320,10260,10260,10270,10260,296
20230922,142400,3203874270,10270,10270,10270,10270,182
20230922,142300,3202005130,10260,10260,10270,10260,360
20230922,142200,3198309960,10260,10260,10270,10250,423
20230922,142100,3193971840,10270,10270,10270,10270,142
20230922,142000,3192513500,10270,10270,10270,10260,4565
20230922,141900,3145670920,10270,10290,10290,10270,5546
20230922,141800,3088655410,10290,10290,10290,10290,677
20230922,141700,3081689080,10300,10290,10300,10290,111
20230922,141600,3080546330,10300,10290,10300,10290,359
20230922,141500,3076851100,10300,10300,10300,10300,13
20230922,141400,3076717200,10300,10300,10300,10300,30
20230922,141300,3076408200,10300,10300,10300,10290,216
20230922,141200,3074185490,10290,10300,10300,10290,101
20230922,141100,3073145690,10290,10290,10290,10290,438
20230922,141000,3068638670,10300,10290,10300,10290,28
20230922,140900,3068350540,10290,10290,10290,10290,104
20230922,140800,3067280380,10290,10280,10300,10280,143
20230922,140700,3065809510,10290,10280,10290,10280,17
20230922,140600,3065634590,10300,10300,10300,10300,5
20230922,140500,3065583090,10300,10300,10300,10300,31
20230922,140400,3065263790,10300,10290,10300,10290,11
20230922,140300,3065150590,10290,10290,10290,10290,55
20230922,140200,3064584640,10290,10300,10300,10290,51
20230922,140100,3064059350,10300,10290,10300,10290,506
20230922,140000,3058852600,10290,10290,10290,10290,23
20230922,135900,3058615930,10290,10290,10290,10280,529
20230922,135800,3053173930,10290,10290,10290,10280,1037
20230922,135700,3042512770,10290,10300,10300,10290,2070
20230922,135600,3021209790,10300,10300,10300,10300,165
20230922,135500,3019510290,10300,10300,10300,10300,1540
20230922,135400,3003648290,10300,10310,10310,10300,279
20230922,135300,3000773400,10310,10310,10310,10310,430
20230922,135200,2996340100,10310,10310,10310,10300,551
20230922,135100,2990660190,10300,10310,10310,10300,61
20230922,135000,2990031780,10300,10310,10310,10300,621
20230922,134900,2983630880,10300,10300,10310,10300,646
20230922,134800,2976974160,10300,10310,10310,10300,388
20230922,134700,2972975300,10310,10300,10310,10300,232
20230922,134600,2970585390,10300,10300,10300,10300,1500
20230922,134500,2955135390,10310,10300,10310,10300,503
20230922,134400,2949954460,10300,10320,10330,10300,4892
20230922,134300,2899516390,10320,10320,10320,10320,266
20230922,134200,2896771270,10320,10320,10320,10310,1180
20230922,134100,2884603670,10310,10310,10310,10310,1
20230922,134000,2884593360,10310,10310,10310,10310,239
20230922,133900,2882129270,10320,10310,10320,10310,446
20230922,133800,2877527490,10310,10310,10310,10310,71
20230922,133700,2876795480,10310,10310,10320,10310,114
20230922,133600,2875620070,10320,10310,10320,10310,277
20230922,133500,2872761500,10310,10310,10310,10310,347
20230922,133400,2869183930,10310,10320,10320,10310,204
20230922,133300,2867078660,10310,10320,10320,10310,145
20230922,133200,2865582560,10310,10310,10310,10310,67
20230922,133100,2864891790,10310,10310,10320,10310,50
20230922,133000,2864376190,10310,10330,10330,10310,1101
20230922,132900,2853022390,10320,10320,10320,10320,30
20230922,132800,2852712790,10320,10320,10320,10310,1389
20230922,132700,2838378320,10320,10320,10320,10320,369
20230922,132600,2834570240,10320,10330,10330,10310,590
20230922,132500,2828485730,10330,10320,10330,10320,119
20230922,132400,2827257540,10320,10330,10330,10320,109
20230922,132300,2826132640,10320,10320,10320,10320,334
20230922,132200,2822685760,10320,10320,10320,10310,486
20230922,132100,2817672020,10320,10330,10330,10320,192
20230922,132000,2815689810,10330,10320,10330,10320,9
20230922,131900,2815596910,10320,10320,10320,10320,255
20230922,131800,2812965310,10320,10320,10320,10320,79
20230922,131700,2812150030,10320,10320,10320,10320,51
20230922,131600,2811623710,10320,10320,10320,10320,22
20230922,131500,2811396670,10320,10320,10330,10320,65
20230922,131400,2810725860,10330,10320,10330,10310,557
20230922,131300,2804977750,10320,10320,10330,10320,1165
20230922,131200,2792954350,10330,10320,10330,10320,30
20230922,131100,2792644740,10320,10330,10340,10320,495
20230922,131000,2787531430,10330,10340,10340,10330,359
20230922,130900,2783822380,10340,10340,10340,10340,408
20230922,130800,2779603660,10350,10340,10350,10330,1412
20230922,130700,2765004940,10340,10350,10350,10340,53
20230922,130600,2764456490,10350,10330,10350,10330,725
20230922,130500,2756962180,10330,10330,10330,10330,20
20230922,130400,2756755580,10330,10330,10330,10330,100
20230922,130300,2755722580,10330,10330,10340,10330,238
20230922,130200,2753264030,10330,10330,10330,10330,8
20230922,130100,2753181390,10330,10320,10330,10320,16
20230922,130000,2753016180,10320,10310,10330,10310,81
20230922,125900,2752180280,10310,10320,10320,10310,110
20230922,125800,2751046000,10320,10320,10320,10320,134
20230922,125700,2749663120,10310,10310,10310,10300,1188
20230922,125600,2737422500,10310,10310,10320,10310,690
20230922,125500,2730307600,10320,10320,10330,10320,549
20230922,125400,2724638230,10320,10320,10320,10320,107
20230922,125300,2723533990,10330,10330,10330,10320,280
20230922,125200,2720641660,10330,10320,10330,10320,863
20230922,125100,2711728540,10310,10320,10320,10310,567
20230922,125000,2705881670,10320,10320,10320,10320,78
20230922,124900,2705076710,10320,10320,10320,10310,284
20230922,124800,2702145900,10320,10310,10320,10310,96
20230922,124700,2701155360,10310,10310,10310,10310,345
20230922,124600,2697598410,10310,10320,10320,10310,878
20230922,124500,2688537500,10320,10320,10320,10320,660
20230922,124400,2681726300,10320,10330,10330,10320,33
20230922,124300,2681385640,10330,10320,10330,10320,12
20230922,124200,2681261780,10320,10320,10320,10320,23
20230922,124100,2681024420,10330,10320,10330,10320,63
20230922,124000,2680373710,10320,10320,10330,10320,193
20230922,123900,2678380250,10320,10320,10320,10310,329
20230922,123800,2674985040,10310,10310,10320,10310,385
20230922,123700,2671015190,10310,10310,10310,10300,687
20230922,123600,2663932660,10310,10310,10310,10310,184
20230922,123500,2662035620,10310,10310,10310,10310,107
20230922,123400,2660932450,10310,10310,10310,10310,77
20230922,123300,2660138580,10310,10310,10320,10310,146
20230922,123200,2658633310,10310,10320,10320,10310,278
20230922,123100,2655767120,10320,10310,10320,10310,27
20230922,123000,2655488740,10310,10310,10310,10310,788
20230922,122900,2647364460,10310,10310,10310,10310,81
20230922,122800,2646529350,10310,10310,10310,10310,37
20230922,122700,2646147880,10300,10310,10310,10300,74
20230922,122600,2645385010,10310,10310,10310,10300,69
20230922,122500,2644673680,10310,10310,10320,10310,31
20230922,122400,2644354060,10300,10310,10310,10300,175
20230922,122300,2642550320,10310,10300,10310,10300,226
20230922,122200,2640220390,10300,10300,10300,10300,157
20230922,122100,2638603290,10300,10300,10300,10300,7
20230922,122000,2638531190,10310,10310,10310,10310,254
20230922,121900,2635912450,10310,10300,10320,10300,1012
20230922,121800,2625479230,10300,10310,10310,10300,103
20230922,121700,2624417320,10310,10300,10310,10290,1130
20230922,121600,2612778180,10290,10290,10300,10290,73
20230922,121500,2612027000,10290,10290,10300,10290,177
20230922,121400,2610204670,10280,10270,10280,10270,42
20230922,121300,2609772930,10300,10310,10310,10270,1976
20230922,121200,2589459870,10300,10300,10310,10300,411
20230922,121100,2585224830,10300,10290,10300,10290,42
20230922,121000,2584792320,10290,10280,10300,10280,18
20230922,120900,2584607190,10280,10290,10290,10270,1266
20230922,120800,2571590830,10290,10310,10310,10290,605
20230922,120700,2565359370,10310,10320,10320,10300,685
20230922,120600,2558298240,10320,10300,10320,10300,1156
20230922,120500,2546386680,10310,10310,10310,10300,71
20230922,120400,2545654740,10310,10310,10310,10310,209
20230922,120300,2543499950,10310,10310,10320,10310,233
20230922,120200,2541097610,10300,10300,10310,10300,1713
20230922,120100,2523453650,10310,10310,10310,10300,8352
20230922,120000,2437412590,10310,10330,10330,10310,262
20230922,115900,2434708720,10330,10340,10340,10330,248
20230922,115800,2432145880,10340,10340,10340,10340,15
20230922,115700,2431990780,10340,10340,10340,10330,162
20230922,115600,2430315780,10340,10320,10340,10320,232
20230922,115500,2427921480,10310,10330,10330,10310,3047
20230922,115400,2396460200,10330,10340,10350,10330,163
20230922,115300,2394775600,10340,10330,10340,10330,1211
20230922,115200,2382255060,10340,10350,10350,10340,969
20230922,115100,2372235500,10350,10340,10350,10340,293
20230922,115000,2369205100,10340,10340,10340,10340,127
20230922,114900,2367891920,10340,10340,10340,10340,100
20230922,114800,2366857920,10340,10340,10350,10340,108
20230922,114700,2365741190,10340,10340,10340,10340,20
20230922,114600,2365534390,10350,10340,10350,10340,657
20230922,114500,2358740990,10340,10330,10340,10330,299
20230922,114400,2355649500,10340,10340,10340,10340,112
20230922,114300,2354491420,10340,10340,10340,10330,195
20230922,114200,2352475190,10340,10330,10340,10330,164
20230922,114100,2350780000,10340,10340,10340,10340,736
20230922,114000,2343169760,10340,10350,10350,10340,25
20230922,113900,2342911190,10340,10340,10340,10340,101
20230922,113800,2341866850,10340,10340,10340,10340,118
20230922,113700,2340646730,10340,10340,10350,10340,32
20230922,113600,2340315640,10350,10350,10350,10350,204
20230922,113500,2338204240,10330,10340,10340,10330,1263
20230922,113400,2325155080,10340,10340,10340,10340,98
20230922,113300,2324141760,10340,10340,10350,10340,153
20230922,113200,2322558690,10340,10340,10340,10340,156
20230922,113100,2320945650,10350,10330,10350,10330,170
20230922,113000,2319188250,10330,10340,10340,10330,543
20230922,112900,2313578270,10340,10340,10340,10340,34
20230922,112800,2313226710,10340,10340,10340,10330,152
20230922,112700,2311655100,10340,10350,10360,10340,901
20230922,112600,2302331730,10360,10360,10360,10350,191
20230922,112500,2300353620,10360,10360,10370,10360,2602
20230922,112400,2273396690,10380,10370,10380,10370,341
20230922,112300,2269860160,10370,10370,10370,10360,135
20230922,112200,2268460270,10370,10360,10380,10360,96
20230922,112100,2267465380,10360,10380,10380,10360,662
20230922,112000,2260605750,10370,10380,10380,10370,69
20230922,111900,2259889630,10380,10370,10380,10370,266
20230922,111800,2257131150,10360,10360,10360,10360,95
20230922,111700,2256146950,10360,10370,10370,10360,554
20230922,111600,2250405060,10360,10360,10370,10360,700
20230922,111500,2243152250,10360,10360,10360,10360,248
20230922,111400,2240582970,10360,10360,10360,10360,31
20230922,111300,2240261810,10350,10350,10350,10350,8
20230922,111200,2240179010,10340,10340,10340,10340,371
20230922,111100,2236342870,10340,10360,10360,10340,328
20230922,111000,2232951150,10360,10350,10360,10350,840
20230922,110900,2224257140,10350,10350,10350,10350,267
20230922,110800,2221493690,10350,10340,10350,10340,156
20230922,110700,2219879530,10340,10330,10340,10330,1496
20230922,110600,2204425180,10330,10340,10340,10330,162
20230922,110500,2202750600,10340,10340,10340,10340,274
20230922,110400,2199917440,10340,10340,10340,10340,88
20230922,110300,2199007520,10330,10310,10330,10310,131
20230922,110200,2197655330,10310,10320,10320,10310,87
20230922,110100,2196758050,10320,10330,10330,10320,1211
20230922,110000,2184259080,10330,10330,10330,10320,314
20230922,105900,2181016000,10330,10330,10330,10330,85
20230922,105800,2180137950,10330,10330,10330,10330,1
20230922,105700,2180127620,10330,10310,10330,10310,2749
20230922,105600,2151759660,10310,10310,10310,10300,138
20230922,105500,2150337920,10310,10310,10310,10310,81
20230922,105400,2149502810,10310,10310,10310,10310,100
20230922,105300,2148471810,10320,10300,10320,10300,345
20230922,105200,2144916250,10300,10290,10300,10290,14
20230922,105100,2144772180,10300,10300,10300,10300,267
20230922,105000,2142022080,10300,10310,10320,10300,1861
20230922,104900,2122847840,10320,10320,10320,10320,257
20230922,104800,2120195600,10320,10320,10320,10320,10
20230922,104700,2120092400,10310,10310,10310,10300,902
20230922,104600,2110795010,10310,10310,10310,10310,8
20230922,104500,2110712530,10310,10310,10310,10300,76
20230922,104400,2109929010,10310,10310,10310,10310,280
20230922,104300,2107042210,10320,10310,10320,10310,727
20230922,104200,2099546760,10320,10310,10320,10310,53
20230922,104100,2099000320,10310,10310,10310,10310,363
20230922,104000,2095257790,10320,10320,10320,10320,128
20230922,103900,2093936830,10300,10310,10330,10300,938
20230922,103800,2084269390,10300,10300,10300,10300,318
20230922,103700,2080993990,10300,10320,10320,10300,804
20230922,103600,2072709520,10320,10270,10320,10270,5384
20230922,103500,2017291540,10270,10270,10270,10270,424
20230922,103400,2012937060,10260,10260,10260,10260,450
20230922,103300,2008320060,10270,10270,10270,10260,155
20230922,103200,2006729020,10260,10250,10270,10250,2605
20230922,103100,1980003860,10250,10260,10260,10250,182
20230922,103000,1978136890,10260,10230,10260,10230,2124
20230922,102900,1956372100,10230,10210,10230,10210,573
20230922,102800,1950514040,10210,10220,10220,10210,744
20230922,102700,1942917690,10210,10220,10220,10210,75
20230922,102600,1942151340,10220,10210,10220,10210,188
20230922,102500,1940230070,10210,10210,10220,10200,3880
20230922,102400,1900616300,10210,10190,10210,10190,1481
20230922,102300,1885509970,10190,10180,10200,10180,3910
20230922,102200,1845687580,10180,10180,10180,10180,2794
20230922,102100,1817244660,10180,10180,10190,10180,260
20230922,102000,1814596850,10180,10190,10190,10180,106
20230922,101900,1813517310,10180,10180,10190,10180,318
20230922,101800,1810277350,10190,10200,10200,10190,1443
20230922,101700,1795572460,10200,10200,10200,10190,2455
20230922,101600,1770553810,10200,10210,10210,10190,1290
20230922,101500,1757396150,10210,10200,10210,10200,268
20230922,101400,1754660340,10210,10210,10210,10200,329
20230922,101300,1751304450,10210,10200,10210,10190,1904
20230922,101200,1731882460,10200,10200,10210,10200,4649
20230922,101100,1684462560,10210,10210,10210,10200,533
20230922,101000,1679020730,10210,10210,10210,10200,714
20230922,100900,1671730820,10200,10220,10220,10200,1908
20230922,100800,1652265570,10220,10220,10220,10220,2956
20230922,100700,1622055250,10230,10220,10230,10220,589
20230922,100600,1616030240,10220,10220,10230,10220,1785
20230922,100500,1597787130,10220,10220,10230,10220,404
20230922,100400,1593658130,10220,10230,10230,10220,820
20230922,100300,1585277630,10220,10220,10220,10220,73
20230922,100200,1584531570,10220,10230,10230,10200,2960
20230922,100100,1554293730,10240,10240,10240,10240,484
20230922,100000,1549337570,10240,10250,10250,10240,143
20230922,095900,1547872620,10250,10250,10250,10240,170
20230922,095800,1546130520,10250,10250,10250,10250,310
20230922,095700,1542953020,10250,10250,10250,10250,207
20230922,095600,1540831270,10250,10260,10260,10250,329
20230922,095500,1537458570,10260,10270,10280,10260,412
20230922,095400,1533229170,10270,10270,10280,10270,144
20230922,095300,1531750170,10270,10270,10270,10270,134
20230922,095200,1530373990,10260,10260,10260,10260,10
20230922,095100,1530271390,10270,10290,10290,10250,155
20230922,095000,1528682000,10250,10260,10300,10250,826
20230922,094900,1520209470,10260,10280,10280,10260,15
20230922,094800,1520055460,10280,10250,10280,10240,1885
20230922,094700,1500731760,10250,10230,10250,10230,222
20230922,094600,1498458520,10230,10240,10250,10230,7933
20230922,094500,1417227800,10250,10270,10270,10240,2316
20230922,094400,1393501300,10270,10290,10300,10260,2405
20230922,094300,1368787350,10300,10340,10340,10300,1869
20230922,094200,1349515240,10340,10330,10340,10320,1057
20230922,094100,1338597800,10330,10320,10330,10320,156
20230922,094000,1336986330,10330,10330,10340,10320,308
20230922,093900,1333804970,10330,10350,10360,10330,253
20230922,093800,1331189490,10350,10340,10360,10340,2780
20230922,093700,1302417830,10340,10280,10350,10280,9364
20230922,093600,1205958720,10290,10280,10290,10270,1031
20230922,093500,1195355260,10280,10290,10290,10280,731
20230922,093400,1187837120,10290,10260,10290,10240,1294
20230922,093300,1174539570,10250,10270,10270,10250,334
20230922,093200,1171112870,10270,10260,10270,10250,960
20230922,093100,1161272010,10250,10250,10270,10240,1751
20230922,093000,1143318960,10260,10260,10260,10250,171
20230922,092900,1141565570,10240,10250,10260,10240,383
20230922,092800,1137640920,10270,10230,10280,10220,6156
20230922,092700,1074553740,10240,10230,10240,10230,98
20230922,092600,1073550410,10230,10230,10230,10230,409
20230922,092500,1069366340,10240,10260,10260,10230,937
20230922,092400,1059766960,10260,10260,10290,10250,3268
20230922,092300,1026209340,10270,10260,10300,10260,7188
20230922,092200,952361500,10260,10260,10270,10250,1165
20230922,092100,940410470,10260,10240,10260,10230,3090
20230922,092000,908766660,10250,10220,10250,10220,2737
20230922,091900,880763840,10220,10200,10220,10190,8117
20230922,091800,797943620,10200,10190,10200,10180,1039
20230922,091700,787357080,10190,10190,10220,10180,4648
20230922,091600,739989490,10200,10200,10220,10190,5646
20230922,091500,682437050,10210,10220,10220,10210,2743
20230922,091400,654426840,10220,10230,10230,10220,3140
20230922,091300,622335660,10230,10180,10230,10180,5064
20230922,091200,570691440,10180,10180,10190,10170,1236
20230922,091100,558109840,10180,10180,10180,10170,3272
20230922,091000,524817450,10180,10190,10220,10180,3229
20230922,090900,491892280,10180,10180,10190,10170,3488
20230922,090800,456361840,10180,10190,10200,10150,1566
20230922,090700,440423270,10190,10160,10190,10130,7101
20230922,090600,368284630,10150,10140,10160,10130,6580
20230922,090500,301524110,10140,10170,10170,10130,9146
20230922,090400,208655440,10170,10180,10180,10170,2091
20230922,090300,187383410,10180,10160,10180,10150,3679
20230922,090200,150002720,10160,10180,10190,10160,4474
20230922,090100,104500320,10180,10200,10210,10170,2688
20230922,090000,77128970,10240,10200,10290,10200,7148