KissMeData/024110/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190100,14559480910,11340,11340,11340,11340,104483
20230918,190000,14559480910,11340,11340,11340,11340,0
20230918,185900,14559480910,11340,11340,11340,11340,0
20230918,185800,14559480910,11340,11340,11340,11340,0
20230918,185700,14559480910,11340,11340,11340,11340,0
20230918,185600,14559480910,11340,11340,11340,11340,0
20230918,185500,14559480910,11340,11340,11340,11340,0
20230918,185400,14559480910,11340,11340,11340,11340,0
20230918,185300,14559480910,11340,11340,11340,11340,0
20230918,185200,14559480910,11340,11340,11340,11340,0
20230918,185100,14559480910,11340,11340,11340,11340,0
20230918,185000,14559480910,11340,11340,11340,11340,0
20230918,184900,14559480910,11340,11340,11340,11340,0
20230918,184800,14559480910,11340,11340,11340,11340,0
20230918,184700,14559480910,11340,11340,11340,11340,0
20230918,184600,14559480910,11340,11340,11340,11340,0
20230918,184500,14559480910,11340,11340,11340,11340,0
20230918,184400,14559480910,11340,11340,11340,11340,0
20230918,184300,14559480910,11340,11340,11340,11340,0
20230918,184200,14559480910,11340,11340,11340,11340,0
20230918,184100,14559480910,11340,11340,11340,11340,0
20230918,184000,14559480910,11340,11340,11340,11340,0
20230918,183900,14559480910,11340,11340,11340,11340,0
20230918,183800,14559480910,11340,11340,11340,11340,0
20230918,183700,14559480910,11340,11340,11340,11340,0
20230918,183600,14559480910,11340,11340,11340,11340,0
20230918,183500,14559480910,11340,11340,11340,11340,0
20230918,183400,14559480910,11340,11340,11340,11340,0
20230918,183300,14559480910,11340,11340,11340,11340,0
20230918,183200,14559480910,11340,11340,11340,11340,0
20230918,183100,14559480910,11340,11340,11340,11340,104483
20230918,183000,14559480910,11340,11340,11340,11340,0
20230918,182900,14559480910,11340,11340,11340,11340,0
20230918,182800,14559480910,11340,11340,11340,11340,0
20230918,182700,14559480910,11340,11340,11340,11340,0
20230918,182600,14559480910,11340,11340,11340,11340,0
20230918,182500,14559480910,11340,11340,11340,11340,0
20230918,182400,14559480910,11340,11340,11340,11340,0
20230918,182300,14559480910,11340,11340,11340,11340,0
20230918,182200,14559480910,11340,11340,11340,11340,0
20230918,182100,14559480910,11340,11340,11340,11340,0
20230918,182000,14559480910,11340,11340,11340,11340,0
20230918,181900,14559480910,11340,11340,11340,11340,0
20230918,181800,14559480910,11340,11340,11340,11340,0
20230918,181700,14559480910,11340,11340,11340,11340,0
20230918,181600,14559480910,11340,11340,11340,11340,0
20230918,181500,14559480910,11340,11340,11340,11340,0
20230918,181400,14559480910,11340,11340,11340,11340,0
20230918,181300,14559480910,11340,11340,11340,11340,0
20230918,181200,14559480910,11340,11340,11340,11340,0
20230918,181100,14559480910,11340,11340,11340,11340,0
20230918,181000,14559480910,11340,11340,11340,11340,0
20230918,180900,14559480910,11340,11340,11340,11340,0
20230918,180800,14559480910,11340,11340,11340,11340,0
20230918,180700,14559480910,11340,11340,11340,11340,0
20230918,180600,14559480910,11340,11340,11340,11340,0
20230918,180500,14559480910,11340,11340,11340,11340,0
20230918,180400,14559480910,11340,11340,11340,11340,0
20230918,180300,14559480910,11340,11340,11340,11340,0
20230918,180200,14559480910,11340,11340,11340,11340,0
20230918,180100,14559480910,11340,11340,11340,11340,104483
20230918,180000,14559480910,11340,11340,11340,11340,0
20230918,175900,14559480910,11340,11340,11340,11340,0
20230918,175800,14559480910,11340,11340,11340,11340,0
20230918,175700,14559480910,11340,11340,11340,11340,0
20230918,175600,14559480910,11340,11340,11340,11340,0
20230918,175500,14559480910,11340,11340,11340,11340,0
20230918,175400,14559480910,11340,11340,11340,11340,0
20230918,175300,14559480910,11340,11340,11340,11340,0
20230918,175200,14559480910,11340,11340,11340,11340,0
20230918,175100,14559480910,11340,11340,11340,11340,0
20230918,175000,14559480910,11340,11340,11340,11340,0
20230918,174900,14559480910,11340,11340,11340,11340,0
20230918,174800,14559480910,11340,11340,11340,11340,0
20230918,174700,14559480910,11340,11340,11340,11340,0
20230918,174600,14559480910,11340,11340,11340,11340,0
20230918,174500,14559480910,11340,11340,11340,11340,0
20230918,174400,14559480910,11340,11340,11340,11340,0
20230918,174300,14559480910,11340,11340,11340,11340,0
20230918,174200,14559480910,11340,11340,11340,11340,0
20230918,174100,14559480910,11340,11340,11340,11340,0
20230918,174000,14559480910,11340,11340,11340,11340,0
20230918,173900,14559480910,11340,11340,11340,11340,0
20230918,173800,14559480910,11340,11340,11340,11340,0
20230918,173700,14559480910,11340,11340,11340,11340,0
20230918,173600,14559480910,11340,11340,11340,11340,0
20230918,173500,14559480910,11340,11340,11340,11340,0
20230918,173400,14559480910,11340,11340,11340,11340,0
20230918,173300,14559480910,11340,11340,11340,11340,0
20230918,173200,14559480910,11340,11340,11340,11340,0
20230918,173100,14559480910,11340,11340,11340,11340,104483
20230918,173000,14559480910,11340,11340,11340,11340,0
20230918,172900,14559480910,11340,11340,11340,11340,0
20230918,172800,14559480910,11340,11340,11340,11340,0
20230918,172700,14559480910,11340,11340,11340,11340,0
20230918,172600,14559480910,11340,11340,11340,11340,0
20230918,172500,14559480910,11340,11340,11340,11340,0
20230918,172400,14559480910,11340,11340,11340,11340,0
20230918,172300,14559480910,11340,11340,11340,11340,0
20230918,172200,14559480910,11340,11340,11340,11340,0
20230918,172100,14559480910,11340,11340,11340,11340,0
20230918,172000,14559480910,11340,11340,11340,11340,0
20230918,171900,14559480910,11340,11340,11340,11340,0
20230918,171800,14559480910,11340,11340,11340,11340,0
20230918,171700,14559480910,11340,11340,11340,11340,0
20230918,171600,14559480910,11340,11340,11340,11340,0
20230918,171500,14559480910,11340,11340,11340,11340,0
20230918,171400,14559480910,11340,11340,11340,11340,0
20230918,171300,14559480910,11340,11340,11340,11340,0
20230918,171200,14559480910,11340,11340,11340,11340,0
20230918,171100,14559480910,11340,11340,11340,11340,0
20230918,171000,14559480910,11340,11340,11340,11340,0
20230918,170900,14559480910,11340,11340,11340,11340,0
20230918,170800,14559480910,11340,11340,11340,11340,0
20230918,170700,14559480910,11340,11340,11340,11340,0
20230918,170600,14559480910,11340,11340,11340,11340,0
20230918,170500,14559480910,11340,11340,11340,11340,0
20230918,170400,14559480910,11340,11340,11340,11340,0
20230918,170300,14559480910,11340,11340,11340,11340,0
20230918,170200,14559480910,11340,11340,11340,11340,0
20230918,170100,14559480910,11340,11340,11340,11340,104483
20230918,170000,14559480910,11340,11340,11340,11340,0
20230918,165900,14559480910,11340,11340,11340,11340,0
20230918,165800,14559480910,11340,11340,11340,11340,0
20230918,165700,14559480910,11340,11340,11340,11340,0
20230918,165600,14559480910,11340,11340,11340,11340,0
20230918,165500,14559480910,11340,11340,11340,11340,0
20230918,165400,14559480910,11340,11340,11340,11340,0
20230918,165300,14559480910,11340,11340,11340,11340,0
20230918,165200,14559480910,11340,11340,11340,11340,0
20230918,165100,14559480910,11340,11340,11340,11340,0
20230918,165000,14559480910,11340,11340,11340,11340,0
20230918,164900,14559480910,11340,11340,11340,11340,0
20230918,164800,14559480910,11340,11340,11340,11340,0
20230918,164700,14559480910,11340,11340,11340,11340,0
20230918,164600,14559480910,11340,11340,11340,11340,0
20230918,164500,14559480910,11340,11340,11340,11340,0
20230918,164400,14559480910,11340,11340,11340,11340,0
20230918,164300,14559480910,11340,11340,11340,11340,0
20230918,164200,14559480910,11340,11340,11340,11340,0
20230918,164100,14559480910,11340,11340,11340,11340,0
20230918,164000,14559480910,11340,11340,11340,11340,0
20230918,163900,14559480910,11340,11340,11340,11340,0
20230918,163800,14559480910,11340,11340,11340,11340,0
20230918,163700,14559480910,11340,11340,11340,11340,0
20230918,163600,14559480910,11340,11340,11340,11340,0
20230918,163500,14559480910,11340,11340,11340,11340,0
20230918,163400,14559480910,11340,11340,11340,11340,0
20230918,163300,14559480910,11340,11340,11340,11340,0
20230918,163200,14559480910,11340,11340,11340,11340,0
20230918,163100,14559480910,11340,11340,11340,11340,104483
20230918,163000,14559480910,11340,11340,11340,11340,0
20230918,162900,14559480910,11340,11340,11340,11340,0
20230918,162800,14559480910,11340,11340,11340,11340,0
20230918,162700,14559480910,11340,11340,11340,11340,0
20230918,162600,14559480910,11340,11340,11340,11340,0
20230918,162500,14559480910,11340,11340,11340,11340,0
20230918,162400,14559480910,11340,11340,11340,11340,0
20230918,162300,14559480910,11340,11340,11340,11340,0
20230918,162200,14559480910,11340,11340,11340,11340,0
20230918,162100,14559480910,11340,11340,11340,11340,0
20230918,162000,14559480910,11340,11340,11340,11340,0
20230918,161900,14559480910,11340,11340,11340,11340,0
20230918,161800,14559480910,11340,11340,11340,11340,0
20230918,161700,14559480910,11340,11340,11340,11340,0
20230918,161600,14559480910,11340,11340,11340,11340,0
20230918,161500,14559480910,11340,11340,11340,11340,0
20230918,161400,14559480910,11340,11340,11340,11340,0
20230918,161300,14559480910,11340,11340,11340,11340,0
20230918,161200,14559480910,11340,11340,11340,11340,0
20230918,161100,14559480910,11340,11340,11340,11340,0
20230918,161000,14559480910,11340,11340,11340,11340,0
20230918,160900,14559480910,11340,11340,11340,11340,0
20230918,160800,14559480910,11340,11340,11340,11340,0
20230918,160700,14559480910,11340,11340,11340,11340,0
20230918,160600,14559480910,11340,11340,11340,11340,0
20230918,160500,14559480910,11340,11340,11340,11340,0
20230918,160400,14559480910,11340,11340,11340,11340,0
20230918,160300,14559480910,11340,11340,11340,11340,0
20230918,160200,14559480910,11340,11340,11340,11340,0
20230918,160100,14559480910,11340,11340,11340,11340,104483
20230918,160000,14559480910,11340,11340,11340,11340,0
20230918,155900,14559480910,11340,11340,11340,11340,0
20230918,155800,14559480910,11340,11340,11340,11340,0
20230918,155700,14559480910,11340,11340,11340,11340,0
20230918,155600,14559480910,11340,11340,11340,11340,0
20230918,155500,14559480910,11340,11340,11340,11340,0
20230918,155400,14559480910,11340,11340,11340,11340,0
20230918,155300,14559480910,11340,11340,11340,11340,0
20230918,155200,14559480910,11340,11340,11340,11340,0
20230918,155100,14559480910,11340,11340,11340,11340,0
20230918,155000,14559480910,11340,11340,11340,11340,0
20230918,154900,14559480910,11340,11340,11340,11340,0
20230918,154800,14559480910,11340,11340,11340,11340,0
20230918,154700,14559480910,11340,11340,11340,11340,0
20230918,154600,14559480910,11340,11340,11340,11340,0
20230918,154500,14559480910,11340,11340,11340,11340,0
20230918,154400,14559480910,11340,11340,11340,11340,0
20230918,154300,14559480910,11340,11340,11340,11340,0
20230918,154200,14559480910,11340,11340,11340,11340,0
20230918,154100,14559480910,11340,11340,11340,11340,0
20230918,154000,14559480910,11340,11340,11340,11340,0
20230918,153900,14559480910,11340,11340,11340,11340,0
20230918,153800,14559480910,11340,11340,11340,11340,0
20230918,153700,14559480910,11340,11340,11340,11340,0
20230918,153600,14559480910,11340,11340,11340,11340,0
20230918,153500,14559480910,11340,11340,11340,11340,0
20230918,153400,14559480910,11340,11340,11340,11340,0
20230918,153300,14559480910,11340,11340,11340,11340,0
20230918,153200,14559480910,11340,11340,11340,11340,0
20230918,153100,14559480910,11340,11340,11340,11340,104483
20230918,153000,14559480910,11340,11340,11340,11340,104483
20230918,152900,13374643690,11350,11350,11350,11350,0
20230918,152800,13374643690,11350,11350,11350,11350,0
20230918,152700,13374643690,11350,11350,11350,11350,0
20230918,152600,13374643690,11350,11350,11350,11350,0
20230918,152500,13374643690,11350,11350,11350,11350,0
20230918,152400,13374643690,11350,11350,11350,11350,0
20230918,152300,13374643690,11350,11350,11350,11350,0
20230918,152200,13374643690,11350,11350,11350,11350,0
20230918,152100,13374643690,11350,11350,11350,11350,0
20230918,152000,13374643690,11350,11350,11350,11350,0
20230918,151900,13374643690,11350,11340,11350,11340,8357
20230918,151800,13279818930,11350,11350,11350,11340,1980
20230918,151700,13257354310,11350,11340,11350,11330,9032
20230918,151600,13154930730,11330,11340,11340,11330,3031
20230918,151500,13120579990,11330,11350,11350,11330,16990
20230918,151400,12927932590,11350,11340,11350,11340,2390
20230918,151300,12900815350,11340,11360,11370,11340,8960
20230918,151200,12799101700,11360,11370,11370,11360,2988
20230918,151100,12765149950,11370,11370,11370,11360,1208
20230918,151000,12751418280,11370,11370,11370,11360,644
20230918,150900,12744096750,11370,11370,11370,11360,1702
20230918,150800,12724750510,11360,11370,11370,11360,2533
20230918,150700,12695950860,11370,11370,11370,11360,682
20230918,150600,12688196860,11370,11380,11380,11350,2930
20230918,150500,12654895130,11370,11370,11380,11370,3340
20230918,150400,12616911340,11360,11370,11370,11360,1046
20230918,150300,12605018370,11370,11370,11370,11360,763
20230918,150200,12596343130,11370,11370,11370,11360,1581
20230918,150100,12578367180,11370,11360,11370,11350,7352
20230918,150000,12494843410,11350,11350,11360,11350,1569
20230918,145900,12477024700,11360,11350,11360,11350,1442
20230918,145800,12460644520,11350,11360,11360,11350,1910
20230918,145700,12438960720,11360,11360,11360,11350,1629
20230918,145600,12420457910,11360,11360,11360,11350,1286
20230918,145500,12405854730,11350,11350,11360,11350,2212
20230918,145400,12380737660,11350,11360,11360,11350,7188
20230918,145300,12299132730,11350,11360,11360,11350,840
20230918,145200,12289592920,11360,11360,11360,11350,1342
20230918,145100,12274353690,11360,11360,11360,11350,6879
20230918,145000,12196255430,11360,11360,11360,11350,1790
20230918,144900,12175925760,11350,11370,11370,11350,9685
20230918,144800,12065908970,11370,11370,11370,11360,3136
20230918,144700,12030268540,11360,11370,11370,11360,2421
20230918,144600,12002744870,11370,11380,11380,11360,1567
20230918,144500,11984931260,11380,11370,11380,11370,2140
20230918,144400,11960585430,11380,11380,11380,11370,1092
20230918,144300,11948163280,11380,11390,11390,11370,2895
20230918,144200,11915219010,11380,11380,11390,11380,3676
20230918,144100,11873369310,11390,11400,11400,11380,3163
20230918,144000,11837343720,11390,11380,11400,11380,9926
20230918,143900,11724277130,11390,11390,11390,11380,1435
20230918,143800,11707933750,11380,11390,11390,11380,2149
20230918,143700,11683469620,11390,11390,11390,11380,1297
20230918,143600,11668697680,11390,11390,11390,11380,1469
20230918,143500,11651966620,11380,11380,11390,11380,1750
20230918,143400,11632045770,11380,11380,11390,11380,3187
20230918,143300,11595753600,11390,11390,11390,11380,1577
20230918,143200,11577795750,11390,11380,11390,11380,796
20230918,143100,11568730120,11390,11380,11390,11380,2126
20230918,143000,11544520850,11390,11390,11390,11380,423
20230918,142900,11539704590,11390,11390,11390,11380,1409
20230918,142800,11523657390,11380,11390,11400,11380,7788
20230918,142700,11434951980,11380,11390,11390,11380,4214
20230918,142600,11386960590,11390,11390,11390,11380,1994
20230918,142500,11364250640,11390,11380,11390,11380,1374
20230918,142400,11348601700,11390,11380,11390,11380,1192
20230918,142300,11335030910,11390,11380,11390,11380,867
20230918,142200,11325156590,11390,11380,11390,11370,1524
20230918,142100,11307801740,11390,11370,11390,11370,641
20230918,142000,11300503500,11390,11370,11390,11370,6402
20230918,141900,11227636980,11380,11370,11380,11360,950
20230918,141800,11216829500,11380,11380,11380,11360,6113
20230918,141700,11147357460,11370,11380,11380,11360,3386
20230918,141600,11108832910,11380,11380,11380,11370,769
20230918,141500,11100084280,11370,11370,11380,11370,1355
20230918,141400,11084666540,11380,11380,11380,11370,973
20230918,141300,11073595000,11370,11370,11380,11360,2497
20230918,141200,11045196770,11380,11370,11380,11360,4892
20230918,141100,10989563990,11380,11370,11390,11370,1949
20230918,141000,10967377700,11360,11390,11390,11360,7789
20230918,140900,10878769800,11390,11400,11400,11390,947
20230918,140800,10867977290,11390,11410,11410,11380,18225
20230918,140700,10660292660,11400,11420,11420,11400,1593
20230918,140600,10642114080,11420,11420,11420,11410,2235
20230918,140500,10616598840,11420,11410,11420,11410,4227
20230918,140400,10568359170,11410,11420,11420,11410,1115
20230918,140300,10555626560,11420,11430,11430,11410,1320
20230918,140200,10540550020,11430,11420,11430,11420,1551
20230918,140100,10522829230,11430,11430,11430,11420,3009
20230918,140000,10488457080,11430,11440,11440,11420,7204
20230918,135900,10406109510,11430,11450,11450,11430,8594
20230918,135800,10307790870,11450,11450,11450,11440,1210
20230918,135700,10293939430,11450,11440,11450,11440,1167
20230918,135600,10280578370,11450,11450,11450,11440,1574
20230918,135500,10262557390,11440,11450,11450,11440,1634
20230918,135400,10243853940,11440,11450,11450,11440,1422
20230918,135300,10227572930,11450,11440,11450,11440,723
20230918,135200,10219295400,11440,11440,11450,11440,2119
20230918,135100,10195038720,11450,11440,11450,11440,1664
20230918,135000,10175986740,11450,11450,11450,11440,692
20230918,134900,10168064010,11440,11450,11450,11440,1433
20230918,134800,10151657350,11450,11450,11450,11440,1369
20230918,134700,10135988090,11440,11440,11450,11440,1051
20230918,134600,10123955260,11450,11450,11450,11440,1438
20230918,134500,10107490980,11450,11440,11450,11440,1961
20230918,134400,10085043740,11450,11440,11450,11440,1215
20230918,134300,10071138110,11450,11450,11450,11440,1454
20230918,134200,10054495440,11440,11440,11450,11440,5848
20230918,134100,9987587160,11450,11450,11450,11440,2724
20230918,134000,9956410200,11440,11440,11450,11440,3505
20230918,133900,9916278540,11440,11450,11450,11440,814
20230918,133800,9906959030,11440,11450,11450,11440,2240
20230918,133700,9881316770,11450,11450,11450,11440,1252
20230918,133600,9866987120,11450,11440,11450,11440,2050
20230918,133500,9843515370,11450,11460,11460,11440,2005
20230918,133400,9820569550,11440,11460,11460,11440,3490
20230918,133300,9780599430,11450,11460,11460,11450,1395
20230918,133200,9764617720,11450,11460,11460,11440,1687
20230918,133100,9745295990,11450,11460,11460,11450,1785
20230918,133000,9724843530,11460,11440,11460,11440,1207
20230918,132900,9711022460,11450,11470,11470,11440,4597
20230918,132800,9658360580,11470,11470,11470,11460,2311
20230918,132700,9631866360,11470,11460,11470,11450,7174
20230918,132600,9549653680,11460,11460,11460,11450,1196
20230918,132500,9535947840,11460,11450,11460,11450,740
20230918,132400,9527468370,11460,11460,11460,11450,7209
20230918,132300,9444853280,11460,11460,11460,11450,901
20230918,132200,9434532790,11460,11460,11460,11450,3152
20230918,132100,9398431580,11460,11450,11460,11450,3422
20230918,132000,9359241480,11450,11440,11450,11430,64934
20230918,131900,8615929970,11440,11440,11440,11430,1894
20230918,131800,8594267560,11440,11440,11440,11430,2037
20230918,131700,8570969280,11440,11440,11440,11430,959
20230918,131600,8559998330,11440,11440,11440,11430,1148
20230918,131500,8546870210,11440,11430,11440,11430,1758
20230918,131400,8526762360,11440,11440,11440,11430,723
20230918,131300,8518491250,11440,11430,11440,11430,2528
20230918,131200,8489583820,11430,11430,11430,11420,2346
20230918,131100,8462773990,11430,11430,11430,11420,901
20230918,131000,8452475660,11430,11430,11430,11420,971
20230918,130900,8441377210,11430,11430,11430,11420,1314
20230918,130800,8426363940,11430,11430,11430,11430,1876
20230918,130700,8404921260,11430,11430,11430,11430,4435
20230918,130600,8354229210,11430,11430,11430,11420,2936
20230918,130500,8320672210,11430,11430,11430,11420,2374
20230918,130400,8293545360,11430,11420,11430,11420,1118
20230918,130300,8280767960,11420,11430,11430,11420,694
20230918,130200,8272835730,11430,11430,11430,11420,1477
20230918,130100,8255959470,11420,11430,11430,11420,1897
20230918,130000,8234281710,11430,11430,11430,11420,1192
20230918,125900,8220662350,11430,11420,11430,11420,1100
20230918,125800,8208090650,11420,11430,11430,11420,1459
20230918,125700,8191419950,11430,11420,11430,11420,2056
20230918,125600,8167932400,11430,11430,11430,11420,2204
20230918,125500,8142750210,11430,11430,11430,11420,1013
20230918,125400,8131176310,11430,11420,11430,11420,2189
20230918,125300,8106163690,11430,11430,11430,11420,1290
20230918,125200,8091422030,11430,11440,11440,11420,5146
20230918,125100,8032615390,11440,11430,11440,11430,2053
20230918,125000,8009142240,11440,11440,11440,11430,1369
20230918,124900,7993483080,11440,11440,11440,11430,1537
20230918,124800,7975905510,11440,11440,11440,11430,3901
20230918,124700,7931311900,11430,11440,11440,11430,6612
20230918,124600,7855724210,11430,11440,11440,11430,583
20230918,124500,7849055970,11440,11430,11440,11430,1490
20230918,124400,7832013640,11440,11430,11440,11430,1384
20230918,124300,7816186030,11440,11440,11440,11430,794
20230918,124200,7807103170,11440,11430,11440,11430,1185
20230918,124100,7793547290,11440,11430,11440,11430,1478
20230918,124000,7776644310,11440,11440,11440,11430,1339
20230918,123900,7761332100,11440,11440,11440,11430,2912
20230918,123800,7728039770,11440,11440,11440,11430,1004
20230918,123700,7716555180,11440,11430,11440,11430,1613
20230918,123600,7698116810,11430,11430,11440,11430,1809
20230918,123500,7677425810,11440,11440,11440,11430,1851
20230918,123400,7656260080,11440,11440,11440,11430,1604
20230918,123300,7637912570,11430,11440,11440,11430,1459
20230918,123200,7621230720,11430,11430,11440,11430,913
20230918,123100,7610788680,11440,11440,11440,11430,1761
20230918,123000,7590646370,11440,11430,11440,11430,1078
20230918,122900,7578320170,11430,11430,11440,11430,902
20230918,122800,7568002980,11440,11440,11440,11430,2078
20230918,122700,7544230840,11440,11450,11450,11430,17046
20230918,122600,7349271110,11440,11450,11450,11440,1742
20230918,122500,7329330740,11450,11450,11450,11440,2779
20230918,122400,7297525590,11450,11450,11450,11440,1068
20230918,122300,7285297000,11450,11450,11450,11440,701
20230918,122200,7277271920,11450,11450,11450,11440,6213
20230918,122100,7206157950,11450,11440,11450,11430,11395
20230918,122000,7075793250,11440,11440,11440,11430,975
20230918,121900,7064640810,11440,11440,11440,11430,1830
20230918,121800,7043710560,11440,11440,11440,11430,815
20230918,121700,7034386970,11440,11430,11440,11430,2622
20230918,121600,7004392280,11440,11430,11440,11430,985
20230918,121500,6993125320,11440,11440,11440,11430,1629
20230918,121400,6974495860,11430,11440,11440,11430,1538
20230918,121300,6956905300,11440,11440,11440,11430,1490
20230918,121200,6939862660,11440,11440,11440,11430,1058
20230918,121100,6927762530,11430,11440,11440,11430,1611
20230918,121000,6909340490,11440,11440,11440,11430,1648
20230918,120900,6890490860,11440,11430,11440,11430,2405
20230918,120800,6862991240,11440,11440,11440,11430,2569
20230918,120700,6833611830,11430,11440,11440,11430,773
20230918,120600,6824769070,11440,11440,11440,11430,1540
20230918,120500,6807157010,11440,11440,11440,11430,2678
20230918,120400,6776529070,11440,11440,11440,11430,959
20230918,120300,6765563170,11440,11420,11440,11420,3566
20230918,120200,6724803200,11430,11430,11430,11430,1288
20230918,120100,6710081360,11430,11430,11430,11420,4759
20230918,120000,6655690950,11430,11430,11430,11430,858
20230918,115900,6645884010,11430,11430,11430,11430,2607
20230918,115800,6616086000,11430,11430,11430,11420,1327
20230918,115700,6600918900,11430,11430,11430,11420,1535
20230918,115600,6583378800,11430,11420,11430,11420,1926
20230918,115500,6561365290,11420,11430,11430,11420,1602
20230918,115400,6543064600,11430,11420,11430,11420,2594
20230918,115300,6513421170,11430,11430,11430,11430,1202
20230918,115200,6499682310,11430,11430,11430,11430,2340
20230918,115100,6472936110,11430,11430,11430,11420,1416
20230918,115000,6456751640,11430,11440,11440,11420,4079
20230918,114900,6410131220,11440,11440,11440,11430,831
20230918,114800,6400627180,11440,11440,11440,11430,1475
20230918,114700,6383754280,11440,11440,11440,11440,1235
20230918,114600,6369625880,11440,11440,11440,11430,3028
20230918,114500,6335006970,11440,11440,11440,11440,1985
20230918,114400,6312298570,11440,11440,11440,11440,1226
20230918,114300,6298273130,11440,11440,11440,11430,2899
20230918,114200,6265115450,11440,11440,11440,11440,7185
20230918,114100,6182919050,11440,11440,11440,11430,1117
20230918,114000,6170145300,11440,11440,11440,11430,1564
20230918,113900,6152253240,11440,11440,11440,11430,2443
20230918,113800,6124315430,11440,11440,11440,11430,2673
20230918,113700,6093739310,11440,11440,11440,11430,1454
20230918,113600,6077106300,11440,11440,11440,11430,2554
20230918,113500,6047893500,11440,11430,11440,11430,11625
20230918,113400,5915003290,11430,11430,11430,11420,2682
20230918,113300,5884348880,11430,11430,11430,11420,1669
20230918,113200,5865272220,11430,11420,11430,11420,1539
20230918,113100,5847687050,11430,11430,11430,11430,3936
20230918,113000,5802698570,11430,11430,11430,11430,774
20230918,112900,5793851750,11430,11420,11430,11420,1218
20230918,112800,5779934960,11430,11430,11430,11420,2192
20230918,112700,5754886260,11430,11430,11430,11420,945
20230918,112600,5744084950,11430,11430,11430,11430,4308
20230918,112500,5694844510,11430,11440,11440,11420,11694
20230918,112400,5561178690,11440,11440,11440,11430,1755
20230918,112300,5541107460,11440,11440,11440,11430,1482
20230918,112200,5524154720,11440,11440,11440,11430,2127
20230918,112100,5499825890,11440,11440,11440,11430,2018
20230918,112000,5476747530,11430,11440,11440,11430,1641
20230918,111900,5457976590,11440,11440,11440,11430,2251
20230918,111800,5432229020,11430,11440,11440,11430,1851
20230918,111700,5411062960,11430,11430,11440,11430,1507
20230918,111600,5393826690,11440,11440,11440,11430,1703
20230918,111500,5374347510,11440,11440,11440,11430,1305
20230918,111400,5359422300,11430,11440,11440,11430,2126
20230918,111300,5335109190,11430,11440,11440,11430,1351
20230918,111200,5319657640,11440,11430,11440,11430,4908
20230918,111100,5263547070,11440,11440,11440,11430,1639
20230918,111000,5244802160,11440,11440,11440,11430,1011
20230918,110900,5233236330,11440,11440,11440,11440,685
20230918,110800,5225399930,11440,11440,11440,11440,1679
20230918,110700,5206192170,11440,11440,11440,11430,1502
20230918,110600,5189014550,11440,11430,11440,11420,2956
20230918,110500,5155226710,11430,11430,11430,11420,1705
20230918,110400,5135739470,11430,11430,11430,11420,1921
20230918,110300,5113785420,11420,11430,11430,11420,1736
20230918,110200,5093947890,11430,11430,11430,11420,1976
20230918,110100,5071374210,11430,11430,11430,11420,1727
20230918,110000,5051634720,11430,11420,11430,11420,1209
20230918,105900,5037820810,11420,11430,11430,11420,895
20230918,105800,5027591380,11430,11430,11430,11420,1510
20230918,105700,5010332140,11430,11430,11430,11420,1535
20230918,105600,4992787170,11430,11430,11430,11420,1599
20230918,105500,4974515570,11430,11420,11430,11420,712
20230918,105400,4966377540,11420,11430,11430,11420,2111
20230918,105300,4942257720,11430,11430,11430,11420,4715
20230918,105200,4888395930,11430,11430,11430,11420,1165
20230918,105100,4875086170,11430,11430,11430,11420,3244
20230918,105000,4838009280,11430,11430,11430,11420,756
20230918,104900,4829368230,11430,11430,11430,11420,1904
20230918,104800,4807610770,11430,11430,11430,11420,1127
20230918,104700,4794730170,11430,11420,11430,11420,1633
20230918,104600,4776066300,11430,11430,11430,11420,1055
20230918,104500,4764012670,11430,11430,11430,11420,1102
20230918,104400,4751416850,11430,11430,11430,11420,2221
20230918,104300,4726031840,11420,11430,11430,11420,2629
20230918,104200,4696003540,11430,11430,11430,11420,1868
20230918,104100,4674658390,11430,11430,11440,11430,2577
20230918,104000,4645190670,11440,11430,11440,11430,5762
20230918,103900,4579309670,11430,11430,11440,11430,1945
20230918,103800,4557069970,11430,11440,11440,11430,1813
20230918,103700,4536334220,11440,11440,11440,11430,2034
20230918,103600,4513070600,11440,11440,11440,11430,4283
20230918,103500,4464076110,11440,11440,11440,11430,2023
20230918,103400,4440943750,11430,11440,11440,11430,913
20230918,103300,4430503010,11440,11430,11440,11430,7375
20230918,103200,4346188550,11430,11440,11440,11430,1791
20230918,103100,4325704300,11430,11440,11440,11430,2316
20230918,103000,4299226020,11430,11420,11440,11420,17378
20230918,102900,4100592080,11430,11420,11430,11420,2844
20230918,102800,4068087350,11430,11420,11430,11420,4144
20230918,102700,4020753290,11420,11420,11420,11410,924
20230918,102600,4010201330,11420,11410,11430,11410,6908
20230918,102500,3931319880,11420,11420,11420,11410,1715
20230918,102400,3911736820,11420,11420,11420,11410,1845
20230918,102300,3890672450,11420,11420,11420,11410,1025
20230918,102200,3878967050,11410,11420,11420,11410,1715
20230918,102100,3859382000,11410,11410,11420,11400,2279
20230918,102000,3833376390,11410,11400,11410,11400,1566
20230918,101900,3815511990,11400,11410,11410,11400,1506
20230918,101800,3798330970,11410,11410,11410,11400,1306
20230918,101700,3783431110,11400,11400,11410,11390,14716
20230918,101600,3615665240,11400,11400,11400,11390,20294
20230918,101500,3384316470,11400,11400,11400,11390,2080
20230918,101400,3360604650,11390,11400,11400,11390,1361
20230918,101300,3345089580,11390,11400,11400,11390,1312
20230918,101200,3330137890,11390,11390,11400,11380,3630
20230918,101100,3288783920,11390,11380,11390,11380,1489
20230918,101000,3271824430,11380,11390,11390,11380,1767
20230918,100900,3251703450,11380,11390,11390,11380,1305
20230918,100800,3236839730,11390,11390,11390,11380,553
20230918,100700,3230541200,11390,11390,11390,11380,2073
20230918,100600,3206930350,11390,11390,11390,11380,1864
20230918,100500,3185709790,11380,11390,11390,11380,1498
20230918,100400,3168651440,11380,11380,11390,11380,1735
20230918,100300,3148894890,11380,11390,11390,11380,2211
20230918,100200,3123722550,11380,11380,11390,11380,1388
20230918,100100,3107924450,11390,11380,11390,11380,1381
20230918,100000,3092201270,11390,11380,11390,11380,2069
20230918,095900,3068639140,11380,11380,11390,11380,1368
20230918,095800,3053065300,11380,11380,11390,11380,2388
20230918,095700,3025881790,11390,11390,11390,11380,898
20230918,095600,3015655020,11390,11380,11390,11380,2259
20230918,095500,2989936080,11380,11380,11390,11380,2036
20230918,095400,2966752650,11380,11390,11390,11380,1086
20230918,095300,2954383800,11380,11380,11390,11380,1680
20230918,095200,2935249790,11390,11380,11390,11380,4159
20230918,095100,2887914930,11380,11380,11390,11380,1240
20230918,095000,2873791430,11390,11380,11390,11380,497
20230918,094900,2868130720,11390,11390,11390,11380,1926
20230918,094800,2846193640,11380,11380,11390,11380,1005
20230918,094700,2834756320,11390,11380,11390,11380,2544
20230918,094600,2805789650,11380,11390,11390,11380,1970
20230918,094500,2783353280,11380,11380,11390,11380,1314
20230918,094400,2768395810,11390,11390,11390,11380,990
20230918,094300,2757120660,11380,11380,11390,11370,1442
20230918,094200,2740706880,11380,11390,11390,11370,852
20230918,094100,2731004760,11380,11370,11380,11370,1424
20230918,094000,2714804750,11370,11390,11390,11350,18404
20230918,093900,2505744360,11390,11390,11390,11370,11922
20230918,093800,2370053950,11390,11400,11400,11380,2580
20230918,093700,2340667810,11400,11400,11400,11380,2064
20230918,093600,2317148650,11400,11400,11400,11380,3873
20230918,093500,2273029220,11390,11400,11400,11390,1840
20230918,093400,2252059850,11390,11400,11400,11390,2256
20230918,093300,2226360770,11400,11400,11400,11390,1229
20230918,093200,2212350250,11400,11390,11400,11380,7903
20230918,093100,2122329630,11390,11380,11390,11380,4391
20230918,093000,2072324180,11390,11390,11400,11390,8408
20230918,092900,1976526520,11390,11400,11400,11390,2986
20230918,092800,1942486230,11400,11390,11400,11380,4849
20230918,092700,1887239030,11390,11380,11390,11380,3636
20230918,092600,1845830430,11390,11380,11390,11370,1745
20230918,092500,1825962200,11370,11360,11380,11360,8049
20230918,092400,1734374870,11360,11350,11370,11350,1243
20230918,092300,1720253550,11360,11350,11360,11340,1670
20230918,092200,1701297220,11350,11340,11350,11340,5190
20230918,092100,1642442570,11340,11340,11340,11330,337
20230918,092000,1638621000,11340,11350,11350,11330,2095
20230918,091900,1614860240,11350,11340,11350,11330,1622
20230918,091800,1596458060,11350,11330,11350,11330,2532
20230918,091700,1567752110,11330,11340,11340,11330,4816
20230918,091600,1513140730,11330,11330,11340,11330,3701
20230918,091500,1471205910,11340,11320,11340,11320,6833
20230918,091400,1393809840,11320,11320,11330,11320,1291
20230918,091300,1379187040,11330,11330,11330,11320,1313
20230918,091200,1364318220,11330,11340,11340,11320,1740
20230918,091100,1344596080,11340,11370,11380,11340,20113
20230918,091000,1116179390,11380,11380,11380,11370,5682
20230918,090900,1051540590,11370,11370,11380,11370,2494
20230918,090800,1023179570,11360,11370,11380,11360,13905
20230918,090700,865070580,11370,11370,11380,11350,17869
20230918,090600,661866140,11370,11360,11370,11350,4500
20230918,090500,610743620,11350,11340,11360,11330,9322
20230918,090400,504932050,11330,11320,11330,11310,5269
20230918,090300,445268790,11320,11300,11320,11300,4885
20230918,090200,390049620,11300,11300,11320,11290,1984
20230918,090100,367628040,11310,11290,11320,11280,7126
20230918,090000,287190680,11330,11340,11340,11290,25328