KissMeData/024110/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185900,10480219270,11430,11430,11430,11430,42029
20230919,185800,10480219270,11430,11430,11430,11430,0
20230919,185700,10480219270,11430,11430,11430,11430,0
20230919,185600,10480219270,11430,11430,11430,11430,0
20230919,185500,10480219270,11430,11430,11430,11430,0
20230919,185400,10480219270,11430,11430,11430,11430,0
20230919,185300,10480219270,11430,11430,11430,11430,0
20230919,185200,10480219270,11430,11430,11430,11430,0
20230919,185100,10480219270,11430,11430,11430,11430,0
20230919,185000,10480219270,11430,11430,11430,11430,0
20230919,184900,10480219270,11430,11430,11430,11430,0
20230919,184800,10480219270,11430,11430,11430,11430,0
20230919,184700,10480219270,11430,11430,11430,11430,0
20230919,184600,10480219270,11430,11430,11430,11430,0
20230919,184500,10480219270,11430,11430,11430,11430,0
20230919,184400,10480219270,11430,11430,11430,11430,0
20230919,184300,10480219270,11430,11430,11430,11430,0
20230919,184200,10480219270,11430,11430,11430,11430,0
20230919,184100,10480219270,11430,11430,11430,11430,0
20230919,184000,10480219270,11430,11430,11430,11430,0
20230919,183900,10480219270,11430,11430,11430,11430,0
20230919,183800,10480219270,11430,11430,11430,11430,0
20230919,183700,10480219270,11430,11430,11430,11430,0
20230919,183600,10480219270,11430,11430,11430,11430,0
20230919,183500,10480219270,11430,11430,11430,11430,0
20230919,183400,10480219270,11430,11430,11430,11430,0
20230919,183300,10480219270,11430,11430,11430,11430,0
20230919,183200,10480219270,11430,11430,11430,11430,0
20230919,183100,10480219270,11430,11430,11430,11430,0
20230919,183000,10480219270,11430,11430,11430,11430,0
20230919,182900,10480219270,11430,11430,11430,11430,42029
20230919,182800,10480219270,11430,11430,11430,11430,0
20230919,182700,10480219270,11430,11430,11430,11430,0
20230919,182600,10480219270,11430,11430,11430,11430,0
20230919,182500,10480219270,11430,11430,11430,11430,0
20230919,182400,10480219270,11430,11430,11430,11430,0
20230919,182300,10480219270,11430,11430,11430,11430,0
20230919,182200,10480219270,11430,11430,11430,11430,0
20230919,182100,10480219270,11430,11430,11430,11430,0
20230919,182000,10480219270,11430,11430,11430,11430,0
20230919,181900,10480219270,11430,11430,11430,11430,0
20230919,181800,10480219270,11430,11430,11430,11430,0
20230919,181700,10480219270,11430,11430,11430,11430,0
20230919,181600,10480219270,11430,11430,11430,11430,0
20230919,181500,10480219270,11430,11430,11430,11430,0
20230919,181400,10480219270,11430,11430,11430,11430,0
20230919,181300,10480219270,11430,11430,11430,11430,0
20230919,181200,10480219270,11430,11430,11430,11430,0
20230919,181100,10480219270,11430,11430,11430,11430,0
20230919,181000,10480219270,11430,11430,11430,11430,0
20230919,180900,10480219270,11430,11430,11430,11430,0
20230919,180800,10480219270,11430,11430,11430,11430,0
20230919,180700,10480219270,11430,11430,11430,11430,0
20230919,180600,10480219270,11430,11430,11430,11430,0
20230919,180500,10480219270,11430,11430,11430,11430,0
20230919,180400,10480219270,11430,11430,11430,11430,0
20230919,180300,10480219270,11430,11430,11430,11430,0
20230919,180200,10480219270,11430,11430,11430,11430,0
20230919,180100,10480219270,11430,11430,11430,11430,0
20230919,180000,10480219270,11430,11430,11430,11430,0
20230919,175900,10480219270,11430,11430,11430,11430,42029
20230919,175800,10480219270,11430,11430,11430,11430,0
20230919,175700,10480219270,11430,11430,11430,11430,0
20230919,175600,10480219270,11430,11430,11430,11430,0
20230919,175500,10480219270,11430,11430,11430,11430,0
20230919,175400,10480219270,11430,11430,11430,11430,0
20230919,175300,10480219270,11430,11430,11430,11430,0
20230919,175200,10480219270,11430,11430,11430,11430,0
20230919,175100,10480219270,11430,11430,11430,11430,0
20230919,175000,10480219270,11430,11430,11430,11430,0
20230919,174900,10480219270,11430,11430,11430,11430,0
20230919,174800,10480219270,11430,11430,11430,11430,0
20230919,174700,10480219270,11430,11430,11430,11430,0
20230919,174600,10480219270,11430,11430,11430,11430,0
20230919,174500,10480219270,11430,11430,11430,11430,0
20230919,174400,10480219270,11430,11430,11430,11430,0
20230919,174300,10480219270,11430,11430,11430,11430,0
20230919,174200,10480219270,11430,11430,11430,11430,0
20230919,174100,10480219270,11430,11430,11430,11430,0
20230919,174000,10480219270,11430,11430,11430,11430,0
20230919,173900,10480219270,11430,11430,11430,11430,0
20230919,173800,10480219270,11430,11430,11430,11430,0
20230919,173700,10480219270,11430,11430,11430,11430,0
20230919,173600,10480219270,11430,11430,11430,11430,0
20230919,173500,10480219270,11430,11430,11430,11430,0
20230919,173400,10480219270,11430,11430,11430,11430,0
20230919,173300,10480219270,11430,11430,11430,11430,0
20230919,173200,10480219270,11430,11430,11430,11430,0
20230919,173100,10480219270,11430,11430,11430,11430,0
20230919,173000,10480219270,11430,11430,11430,11430,0
20230919,172900,10480219270,11430,11430,11430,11430,42029
20230919,172800,10480219270,11430,11430,11430,11430,0
20230919,172700,10480219270,11430,11430,11430,11430,0
20230919,172600,10480219270,11430,11430,11430,11430,0
20230919,172500,10480219270,11430,11430,11430,11430,0
20230919,172400,10480219270,11430,11430,11430,11430,0
20230919,172300,10480219270,11430,11430,11430,11430,0
20230919,172200,10480219270,11430,11430,11430,11430,0
20230919,172100,10480219270,11430,11430,11430,11430,0
20230919,172000,10480219270,11430,11430,11430,11430,0
20230919,171900,10480219270,11430,11430,11430,11430,0
20230919,171800,10480219270,11430,11430,11430,11430,0
20230919,171700,10480219270,11430,11430,11430,11430,0
20230919,171600,10480219270,11430,11430,11430,11430,0
20230919,171500,10480219270,11430,11430,11430,11430,0
20230919,171400,10480219270,11430,11430,11430,11430,0
20230919,171300,10480219270,11430,11430,11430,11430,0
20230919,171200,10480219270,11430,11430,11430,11430,0
20230919,171100,10480219270,11430,11430,11430,11430,0
20230919,171000,10480219270,11430,11430,11430,11430,0
20230919,170900,10480219270,11430,11430,11430,11430,0
20230919,170800,10480219270,11430,11430,11430,11430,0
20230919,170700,10480219270,11430,11430,11430,11430,0
20230919,170600,10480219270,11430,11430,11430,11430,0
20230919,170500,10480219270,11430,11430,11430,11430,0
20230919,170400,10480219270,11430,11430,11430,11430,0
20230919,170300,10480219270,11430,11430,11430,11430,0
20230919,170200,10480219270,11430,11430,11430,11430,0
20230919,170100,10480219270,11430,11430,11430,11430,0
20230919,170000,10480219270,11430,11430,11430,11430,0
20230919,165900,10480219270,11430,11430,11430,11430,42029
20230919,165800,10480219270,11430,11430,11430,11430,0
20230919,165700,10480219270,11430,11430,11430,11430,0
20230919,165600,10480219270,11430,11430,11430,11430,0
20230919,165500,10480219270,11430,11430,11430,11430,0
20230919,165400,10480219270,11430,11430,11430,11430,0
20230919,165300,10480219270,11430,11430,11430,11430,0
20230919,165200,10480219270,11430,11430,11430,11430,0
20230919,165100,10480219270,11430,11430,11430,11430,0
20230919,165000,10480219270,11430,11430,11430,11430,0
20230919,164900,10480219270,11430,11430,11430,11430,0
20230919,164800,10480219270,11430,11430,11430,11430,0
20230919,164700,10480219270,11430,11430,11430,11430,0
20230919,164600,10480219270,11430,11430,11430,11430,0
20230919,164500,10480219270,11430,11430,11430,11430,0
20230919,164400,10480219270,11430,11430,11430,11430,0
20230919,164300,10480219270,11430,11430,11430,11430,0
20230919,164200,10480219270,11430,11430,11430,11430,0
20230919,164100,10480219270,11430,11430,11430,11430,0
20230919,164000,10480219270,11430,11430,11430,11430,0
20230919,163900,10480219270,11430,11430,11430,11430,0
20230919,163800,10480219270,11430,11430,11430,11430,0
20230919,163700,10480219270,11430,11430,11430,11430,0
20230919,163600,10480219270,11430,11430,11430,11430,0
20230919,163500,10480219270,11430,11430,11430,11430,0
20230919,163400,10480219270,11430,11430,11430,11430,0
20230919,163300,10480219270,11430,11430,11430,11430,0
20230919,163200,10480219270,11430,11430,11430,11430,0
20230919,163100,10480219270,11430,11430,11430,11430,0
20230919,163000,10480219270,11430,11430,11430,11430,0
20230919,162900,10480219270,11430,11430,11430,11430,42029
20230919,162800,10480219270,11430,11430,11430,11430,0
20230919,162700,10480219270,11430,11430,11430,11430,0
20230919,162600,10480219270,11430,11430,11430,11430,0
20230919,162500,10480219270,11430,11430,11430,11430,0
20230919,162400,10480219270,11430,11430,11430,11430,0
20230919,162300,10480219270,11430,11430,11430,11430,0
20230919,162200,10480219270,11430,11430,11430,11430,0
20230919,162100,10480219270,11430,11430,11430,11430,0
20230919,162000,10480219270,11430,11430,11430,11430,0
20230919,161900,10480219270,11430,11430,11430,11430,0
20230919,161800,10480219270,11430,11430,11430,11430,0
20230919,161700,10480219270,11430,11430,11430,11430,0
20230919,161600,10480219270,11430,11430,11430,11430,0
20230919,161500,10480219270,11430,11430,11430,11430,0
20230919,161400,10480219270,11430,11430,11430,11430,0
20230919,161300,10480219270,11430,11430,11430,11430,0
20230919,161200,10480219270,11430,11430,11430,11430,0
20230919,161100,10480219270,11430,11430,11430,11430,0
20230919,161000,10480219270,11430,11430,11430,11430,0
20230919,160900,10480219270,11430,11430,11430,11430,0
20230919,160800,10480219270,11430,11430,11430,11430,0
20230919,160700,10480219270,11430,11430,11430,11430,0
20230919,160600,10480219270,11430,11430,11430,11430,0
20230919,160500,10480219270,11430,11430,11430,11430,0
20230919,160400,10480219270,11430,11430,11430,11430,0
20230919,160300,10480219270,11430,11430,11430,11430,0
20230919,160200,10480219270,11430,11430,11430,11430,0
20230919,160100,10480219270,11430,11430,11430,11430,0
20230919,160000,10480219270,11430,11430,11430,11430,0
20230919,155900,10480219270,11430,11430,11430,11430,42029
20230919,155800,10480219270,11430,11430,11430,11430,0
20230919,155700,10480219270,11430,11430,11430,11430,0
20230919,155600,10480219270,11430,11430,11430,11430,0
20230919,155500,10480219270,11430,11430,11430,11430,0
20230919,155400,10480219270,11430,11430,11430,11430,0
20230919,155300,10480219270,11430,11430,11430,11430,0
20230919,155200,10480219270,11430,11430,11430,11430,0
20230919,155100,10480219270,11430,11430,11430,11430,0
20230919,155000,10480219270,11430,11430,11430,11430,0
20230919,154900,10480219270,11430,11430,11430,11430,0
20230919,154800,10480219270,11430,11430,11430,11430,0
20230919,154700,10480219270,11430,11430,11430,11430,0
20230919,154600,10480219270,11430,11430,11430,11430,0
20230919,154500,10480219270,11430,11430,11430,11430,0
20230919,154400,10480219270,11430,11430,11430,11430,0
20230919,154300,10480219270,11430,11430,11430,11430,0
20230919,154200,10480219270,11430,11430,11430,11430,0
20230919,154100,10480219270,11430,11430,11430,11430,0
20230919,154000,10480219270,11430,11430,11430,11430,0
20230919,153900,10480219270,11430,11430,11430,11430,0
20230919,153800,10480219270,11430,11430,11430,11430,0
20230919,153700,10480219270,11430,11430,11430,11430,0
20230919,153600,10480219270,11430,11430,11430,11430,0
20230919,153500,10480219270,11430,11430,11430,11430,0
20230919,153400,10480219270,11430,11430,11430,11430,0
20230919,153300,10480219270,11430,11430,11430,11430,0
20230919,153200,10480219270,11430,11430,11430,11430,0
20230919,153100,10480219270,11430,11430,11430,11430,0
20230919,153000,10480219270,11430,11430,11430,11430,42029
20230919,152900,9999827800,11440,11440,11440,11440,0
20230919,152800,9999827800,11440,11440,11440,11440,0
20230919,152700,9999827800,11440,11440,11440,11440,0
20230919,152600,9999827800,11440,11440,11440,11440,0
20230919,152500,9999827800,11440,11440,11440,11440,0
20230919,152400,9999827800,11440,11440,11440,11440,0
20230919,152300,9999827800,11440,11440,11440,11440,0
20230919,152200,9999827800,11440,11440,11440,11440,0
20230919,152100,9999827800,11440,11440,11440,11440,0
20230919,152000,9999827800,11440,11440,11440,11440,0
20230919,151900,9999827800,11440,11440,11460,11440,2083
20230919,151800,9975994500,11440,11460,11470,11440,2848
20230919,151700,9943384180,11450,11470,11470,11450,3325
20230919,151600,9905264400,11470,11470,11470,11460,2925
20230919,151500,9871714720,11470,11470,11470,11460,2365
20230919,151400,9844589020,11470,11460,11470,11460,4770
20230919,151300,9789908010,11470,11460,11470,11450,2822
20230919,151200,9757554170,11460,11460,11470,11450,3864
20230919,151100,9713279980,11460,11460,11470,11450,3333
20230919,151000,9675073910,11460,11470,11470,11450,3540
20230919,150900,9634511680,11470,11460,11470,11450,2653
20230919,150800,9604099850,11460,11470,11470,11450,4019
20230919,150700,9558027210,11460,11470,11470,11450,3773
20230919,150600,9514777080,11450,11470,11470,11440,3857
20230919,150500,9470573510,11470,11460,11470,11440,2848
20230919,150400,9437929760,11460,11450,11470,11450,3031
20230919,150300,9403194260,11460,11440,11470,11440,3073
20230919,150200,9367979690,11460,11470,11470,11430,6540
20230919,150100,9293160250,11470,11450,11470,11440,3256
20230919,150000,9255874150,11460,11470,11470,11440,4272
20230919,145900,9206938000,11470,11470,11470,11430,1960
20230919,145800,9184479730,11470,11450,11470,11440,3283
20230919,145700,9146867860,11450,11460,11460,11440,2522
20230919,145600,9117988990,11440,11450,11460,11430,4568
20230919,145500,9065706940,11450,11460,11460,11430,4556
20230919,145400,9013557240,11460,11450,11460,11440,2974
20230919,145300,8979501860,11460,11450,11460,11440,3194
20230919,145200,8942918530,11450,11450,11450,11440,3251
20230919,145100,8905700380,11450,11450,11460,11440,3373
20230919,145000,8867069200,11460,11460,11460,11440,3640
20230919,144900,8825384290,11470,11450,11470,11440,2467
20230919,144800,8797115510,11440,11440,11470,11430,2785
20230919,144700,8765240980,11470,11440,11470,11410,3435
20230919,144600,8725920140,11410,11440,11470,11410,3471
20230919,144500,8686193600,11460,11430,11460,11420,3306
20230919,144400,8648388100,11440,11450,11470,11430,10005
20230919,144300,8533959230,11470,11440,11470,11440,2177
20230919,144200,8509007320,11460,11460,11470,11440,3340
20230919,144100,8470743770,11450,11460,11470,11430,3739
20230919,144000,8427937230,11460,11460,11470,11450,2327
20230919,143900,8401259260,11440,11470,11470,11440,2997
20230919,143800,8366928570,11470,11470,11470,11430,2994
20230919,143700,8332618290,11470,11460,11470,11430,3121
20230919,143600,8296864770,11480,11460,11480,11440,3896
20230919,143500,8252203190,11460,11470,11470,11440,4274
20230919,143400,8203224720,11460,11470,11470,11450,1747
20230919,143300,8183196630,11460,11460,11480,11450,3713
20230919,143200,8140640960,11480,11450,11480,11440,2890
20230919,143100,8107529560,11450,11440,11450,11440,1867
20230919,143000,8086156270,11440,11450,11450,11440,3753
20230919,142900,8043198670,11450,11460,11480,11450,4310
20230919,142800,7993798730,11470,11480,11490,11440,4898
20230919,142700,7937674970,11480,11460,11480,11450,1976
20230919,142600,7915010030,11460,11460,11460,11450,3827
20230919,142500,7871161690,11460,11460,11460,11450,2812
20230919,142400,7838936600,11460,11460,11460,11450,2806
20230919,142300,7806780020,11460,11460,11480,11450,2422
20230919,142200,7779025720,11460,11460,11490,11450,3710
20230919,142100,7736456040,11460,11490,11490,11450,5594
20230919,142000,7672305330,11490,11480,11490,11480,1875
20230919,141900,7650762660,11490,11490,11490,11480,3524
20230919,141800,7610272210,11490,11490,11490,11480,2960
20230919,141700,7576272210,11480,11480,11490,11470,21717
20230919,141600,7326942230,11480,11480,11480,11470,2218
20230919,141500,7301482680,11470,11470,11480,11470,3045
20230919,141400,7266531330,11470,11480,11480,11470,3359
20230919,141300,7227990160,11480,11470,11480,11470,1590
20230919,141200,7209739390,11470,11470,11470,11450,3327
20230919,141100,7171581910,11470,11460,11470,11460,2911
20230919,141000,7138207840,11460,11460,11470,11460,3038
20230919,140900,7103366760,11470,11470,11470,11450,1699
20230919,140800,7083887060,11460,11470,11470,11460,2955
20230919,140700,7049996500,11470,11470,11470,11460,3052
20230919,140600,7014998650,11470,11460,11470,11460,2116
20230919,140500,6990734910,11470,11470,11470,11450,3647
20230919,140400,6948927460,11460,11470,11470,11460,3945
20230919,140300,6903686840,11470,11470,11470,11460,2900
20230919,140200,6870428050,11470,11470,11470,11460,2243
20230919,140100,6844705980,11470,11460,11470,11450,3325
20230919,140000,6806580440,11460,11450,11460,11450,2351
20230919,135900,6779638280,11450,11460,11460,11450,2909
20230919,135800,6746305490,11460,11470,11470,11450,2713
20230919,135700,6715212350,11470,11470,11470,11460,2390
20230919,135600,6687804150,11470,11460,11470,11460,2337
20230919,135500,6660999530,11460,11470,11470,11460,2393
20230919,135400,6633555500,11470,11460,11470,11460,2974
20230919,135300,6599457630,11460,11460,11460,11450,2571
20230919,135200,6569993990,11450,11460,11470,11450,4062
20230919,135100,6523433880,11460,11460,11460,11460,2110
20230919,135000,6499253280,11460,11460,11460,11450,2843
20230919,134900,6466672560,11460,11460,11460,11450,2818
20230919,134800,6434380300,11460,11460,11460,11450,2936
20230919,134700,6400739670,11460,11470,11470,11450,2806
20230919,134600,6368588990,11460,11470,11470,11460,8903
20230919,134500,6266496140,11470,11470,11470,11460,3747
20230919,134400,6223525500,11460,11470,11470,11460,2097
20230919,134300,6199480590,11470,11470,11470,11460,3045
20230919,134200,6164554590,11460,11470,11470,11460,1997
20230919,134100,6141649010,11470,11470,11470,11460,2351
20230919,134000,6114683820,11460,11470,11470,11460,2943
20230919,133900,6080944570,11460,11470,11470,11460,2713
20230919,133800,6049829330,11470,11460,11470,11450,5521
20230919,133700,5986539450,11460,11460,11460,11450,9032
20230919,133600,5883092590,11460,11470,11470,11450,4714
20230919,133500,5829060990,11470,11470,11470,11460,3695
20230919,133400,5786680390,11480,11480,11480,11470,2228
20230919,133300,5761109660,11470,11470,11480,11460,2464
20230919,133200,5732839340,11470,11470,11480,11460,6079
20230919,133100,5663120270,11470,11470,11470,11460,3239
20230919,133000,5625969440,11470,11470,11470,11460,2451
20230919,132900,5597857090,11470,11470,11470,11460,2975
20230919,132800,5563738220,11470,11470,11470,11460,2857
20230919,132700,5530969080,11470,11460,11470,11450,4437
20230919,132600,5480121000,11460,11460,11460,11450,2116
20230919,132500,5455877430,11460,11450,11460,11450,3331
20230919,132400,5417710970,11460,11460,11460,11450,3814
20230919,132300,5374007080,11460,11450,11460,11450,4132
20230919,132200,5326684310,11450,11450,11460,11450,3908
20230919,132100,5281914880,11460,11460,11460,11450,4674
20230919,132000,5228375070,11460,11460,11470,11450,3474
20230919,131900,5188565590,11450,11450,11460,11440,3576
20230919,131800,5147610480,11450,11440,11450,11430,9744
20230919,131700,5036072810,11430,11430,11440,11420,13853
20230919,131600,4877712310,11430,11430,11430,11420,1048
20230919,131500,4865734690,11430,11430,11430,11420,5986
20230919,131400,4797342000,11430,11430,11430,11420,5715
20230919,131300,4732044900,11430,11430,11430,11420,2135
20230919,131200,4707641860,11430,11420,11430,11420,2216
20230919,131100,4682315170,11430,11430,11430,11410,3301
20230919,131000,4644604930,11430,11420,11430,11410,4559
20230919,130900,4592541370,11420,11410,11420,11410,1770
20230919,130800,4572333640,11410,11400,11410,11390,7115
20230919,130700,4491218800,11390,11400,11400,11390,2498
20230919,130600,4462744890,11390,11400,11400,11390,2738
20230919,130500,4431540500,11400,11400,11400,11390,1487
20230919,130400,4414592910,11400,11390,11400,11380,2094
20230919,130300,4390737430,11390,11380,11390,11370,2568
20230919,130200,4361517350,11370,11370,11380,11360,7381
20230919,130100,4277593120,11370,11370,11370,11360,1690
20230919,130000,4258382020,11370,11360,11370,11360,1318
20230919,125900,4243397430,11350,11370,11370,11350,2162
20230919,125800,4218821310,11370,11360,11370,11360,1759
20230919,125700,4198837210,11360,11360,11380,11360,886
20230919,125600,4188767800,11370,11370,11370,11370,261
20230919,125500,4185800230,11370,11380,11390,11360,1406
20230919,125400,4169816440,11380,11380,11380,11380,452
20230919,125300,4164672680,11380,11390,11390,11370,651
20230919,125200,4157267210,11380,11380,11380,11370,1815
20230919,125100,4136629790,11370,11380,11390,11370,894
20230919,125000,4126460230,11380,11380,11380,11380,921
20230919,124900,4115979250,11380,11370,11380,11370,191
20230919,124800,4113805770,11380,11380,11380,11380,93
20230919,124700,4112747430,11380,11380,11390,11380,688
20230919,124600,4104915990,11380,11380,11380,11380,221
20230919,124500,4102401010,11380,11380,11380,11380,140
20230919,124400,4100807810,11380,11380,11390,11380,868
20230919,124300,4090928280,11380,11380,11380,11380,81
20230919,124200,4090006500,11380,11380,11380,11380,209
20230919,124100,4087628080,11380,11380,11380,11380,332
20230919,124000,4083849920,11370,11380,11390,11370,869
20230919,123900,4073960650,11390,11390,11390,11390,173
20230919,123800,4071990180,11380,11380,11380,11370,334
20230919,123700,4068191060,11380,11380,11380,11370,1134
20230919,123600,4055293050,11380,11390,11390,11380,551
20230919,123500,4049020740,11390,11380,11390,11380,73
20230919,123400,4048189530,11380,11390,11390,11380,587
20230919,123300,4041506870,11380,11380,11390,11380,940
20230919,123200,4030805490,11390,11390,11390,11380,678
20230919,123100,4023088070,11390,11390,11390,11390,198
20230919,123000,4020832850,11390,11390,11390,11390,432
20230919,122900,4015912370,11390,11380,11390,11380,812
20230919,122800,4006669830,11380,11390,11390,11380,485
20230919,122700,4001150270,11390,11390,11390,11380,253
20230919,122600,3998269040,11390,11390,11390,11390,774
20230919,122500,3989453180,11390,11380,11390,11380,800
20230919,122400,3980347130,11380,11390,11390,11380,268
20230919,122300,3977294710,11390,11390,11390,11390,459
20230919,122200,3972066700,11400,11390,11400,11390,250
20230919,122100,3969219050,11380,11400,11400,11380,441
20230919,122000,3964194970,11400,11400,11400,11390,2336
20230919,121900,3937586020,11400,11390,11400,11390,520
20230919,121800,3931658580,11390,11390,11390,11390,689
20230919,121700,3923810870,11400,11390,11400,11390,265
20230919,121600,3920789880,11400,11390,11400,11390,408
20230919,121500,3916138690,11400,11400,11400,11400,189
20230919,121400,3913984090,11390,11400,11400,11390,3094
20230919,121300,3878741570,11400,11400,11400,11390,944
20230919,121200,3867984170,11400,11390,11400,11390,317
20230919,121100,3864371270,11400,11400,11400,11400,27
20230919,121000,3864063470,11400,11400,11400,11390,4540
20230919,120900,3812350840,11400,11400,11400,11390,549
20230919,120800,3806092640,11400,11400,11400,11400,691
20230919,120700,3798215240,11400,11400,11400,11390,222
20230919,120600,3795684540,11390,11400,11400,11390,872
20230919,120500,3785749400,11400,11400,11400,11400,249
20230919,120400,3782910800,11400,11400,11400,11400,136
20230919,120300,3781360400,11400,11390,11400,11390,264
20230919,120200,3778351930,11400,11400,11400,11390,1301
20230919,120100,3763528790,11390,11400,11400,11390,70
20230919,120000,3762730860,11400,11400,11400,11390,308
20230919,115900,3759219750,11400,11400,11400,11390,610
20230919,115800,3752271340,11400,11390,11400,11390,1938
20230919,115700,3730197250,11390,11390,11390,11380,177
20230919,115600,3728181230,11380,11400,11400,11380,7979
20230919,115500,3637353990,11400,11390,11400,11390,1177
20230919,115400,3623945950,11400,11400,11410,11390,3295
20230919,115300,3586374620,11410,11410,11410,11400,1038
20230919,115200,3574539410,11400,11410,11410,11400,491
20230919,115100,3568937110,11410,11410,11410,11400,25738
20230919,115000,3275327920,11430,11420,11430,11410,915
20230919,114900,3264883470,11420,11420,11430,11420,1809
20230919,114800,3244217890,11420,11420,11420,11410,438
20230919,114700,3239216060,11420,11420,11420,11410,1307
20230919,114600,3224294820,11420,11420,11420,11410,156
20230919,114500,3222513370,11420,11420,11420,11410,557
20230919,114400,3216152440,11410,11410,11420,11400,854
20230919,114300,3206413190,11410,11400,11410,11400,4888
20230919,114200,3150673830,11390,11390,11400,11390,2207
20230919,114100,3125514140,11400,11400,11400,11400,214
20230919,114000,3123074540,11400,11390,11400,11390,1155
20230919,113900,3109915820,11390,11400,11400,11390,4478
20230919,113800,3058907250,11400,11400,11400,11390,1124
20230919,113700,3046097650,11390,11400,11400,11390,761
20230919,113600,3037429180,11400,11410,11410,11390,2876
20230919,113500,3004636080,11420,11420,11420,11410,1330
20230919,113400,2989447800,11410,11400,11410,11400,7695
20230919,113300,2901670480,11400,11400,11400,11400,1765
20230919,113200,2881549480,11390,11400,11400,11390,1049
20230919,113100,2869597670,11400,11390,11400,11390,758
20230919,113000,2860959570,11400,11390,11400,11390,6181
20230919,112900,2790502580,11390,11390,11400,11390,595
20230919,112800,2783725130,11400,11400,11400,11400,619
20230919,112700,2776668530,11400,11400,11400,11400,262
20230919,112600,2773681730,11390,11390,11390,11380,2732
20230919,112500,2742569900,11390,11390,11390,11380,1153
20230919,112400,2729443100,11390,11380,11390,11380,137
20230919,112300,2727882690,11390,11380,11390,11380,429
20230919,112200,2722997210,11390,11390,11390,11390,511
20230919,112100,2717176920,11390,11390,11390,11380,842
20230919,112000,2707591660,11390,11390,11390,11380,1142
20230919,111900,2694594270,11390,11390,11390,11380,317
20230919,111800,2690983690,11380,11390,11390,11380,613
20230919,111700,2684001630,11380,11390,11390,11380,800
20230919,111600,2674895760,11390,11390,11390,11390,374
20230919,111500,2670635900,11390,11390,11390,11380,468
20230919,111400,2665305880,11380,11380,11390,11380,471
20230919,111300,2659941620,11380,11390,11390,11380,877
20230919,111200,2649957750,11390,11390,11390,11390,120
20230919,111100,2648590950,11390,11380,11390,11380,1859
20230919,111000,2627430730,11380,11380,11380,11370,3301
20230919,110900,2589870120,11380,11370,11390,11370,565
20230919,110800,2583440220,11380,11380,11380,11380,719
20230919,110700,2575258000,11380,11380,11380,11370,308
20230919,110600,2571753060,11380,11390,11390,11380,288
20230919,110500,2568474190,11390,11380,11390,11370,4457
20230919,110400,2517753470,11380,11380,11380,11380,207
20230919,110300,2515397810,11370,11380,11380,11370,1271
20230919,110200,2500943830,11380,11380,11380,11370,902
20230919,110100,2490685530,11380,11370,11380,11370,800
20230919,110000,2481585710,11370,11370,11380,11370,272
20230919,105900,2478491030,11380,11370,11380,11360,393
20230919,105800,2474020940,11370,11380,11380,11370,631
20230919,105700,2466842310,11380,11370,11380,11370,6345
20230919,105600,2394698020,11370,11370,11370,11370,494
20230919,105500,2389081240,11370,11360,11370,11360,684
20230919,105400,2381309190,11370,11370,11370,11360,1071
20230919,105300,2369136110,11370,11370,11370,11360,1328
20230919,105200,2354048370,11370,11370,11370,11360,387
20230919,105100,2349648680,11370,11370,11370,11360,2586
20230919,105000,2320250420,11370,11370,11370,11370,172
20230919,104900,2318294780,11370,11380,11380,11370,588
20230919,104800,2311606610,11370,11370,11380,11370,1087
20230919,104700,2299245500,11370,11360,11380,11360,1161
20230919,104600,2286047350,11370,11370,11380,11360,355
20230919,104500,2282009790,11370,11370,11370,11360,216
20230919,104400,2279553880,11360,11360,11370,11360,644
20230919,104300,2272234980,11350,11360,11370,11340,676
20230919,104200,2264560430,11370,11350,11370,11340,1107
20230919,104100,2251994960,11360,11350,11370,11350,376
20230919,104000,2247725640,11350,11360,11360,11340,1152
20230919,103900,2234657170,11370,11370,11370,11370,335
20230919,103800,2230848220,11360,11370,11370,11360,124
20230919,103700,2229439330,11360,11350,11370,11350,657
20230919,103600,2221977490,11350,11350,11350,11340,1024
20230919,103500,2210360170,11350,11350,11360,11350,2282
20230919,103400,2184457680,11360,11360,11360,11360,664
20230919,103300,2176914640,11360,11350,11360,11350,147
20230919,103200,2175244920,11360,11360,11360,11350,903
20230919,103100,2164992800,11360,11360,11360,11350,753
20230919,103000,2156441720,11360,11360,11360,11350,456
20230919,102900,2151263400,11360,11380,11380,11350,1534
20230919,102800,2133837510,11380,11380,11380,11360,4809
20230919,102700,2079160880,11380,11370,11380,11370,2955
20230919,102600,2045555700,11380,11380,11380,11370,555
20230919,102500,2039244820,11380,11370,11380,11370,262
20230919,102400,2036263660,11370,11380,11380,11370,1965
20230919,102300,2013916610,11370,11370,11370,11370,14
20230919,102200,2013757430,11380,11370,11380,11370,331
20230919,102100,2009991140,11370,11380,11380,11360,1036
20230919,102000,1998211720,11360,11370,11380,11360,1735
20230919,101900,1978481850,11370,11370,11370,11360,194
20230919,101800,1976276080,11370,11370,11370,11360,471
20230919,101700,1970921500,11360,11370,11370,11360,1956
20230919,101600,1948694160,11370,11370,11370,11370,31
20230919,101500,1948341690,11370,11350,11370,11350,2373
20230919,101400,1921379260,11360,11360,11360,11350,2335
20230919,101300,1894862330,11360,11350,11360,11340,825
20230919,101200,1885496530,11350,11360,11360,11350,949
20230919,101100,1874722830,11360,11350,11360,11350,3546
20230919,101000,1834475340,11350,11340,11350,11340,1833
20230919,100900,1813677540,11340,11350,11350,11340,506
20230919,100800,1807937910,11350,11340,11350,11340,1062
20230919,100700,1795894480,11350,11340,11350,11340,2476
20230919,100600,1767815020,11340,11340,11340,11330,478
20230919,100500,1762398960,11340,11340,11340,11340,3391
20230919,100400,1723945020,11340,11340,11340,11340,329
20230919,100300,1720214160,11340,11340,11340,11330,721
20230919,100200,1712039120,11340,11340,11340,11330,1697
20230919,100100,1692799990,11340,11340,11340,11330,191
20230919,100000,1690634150,11330,11330,11340,11330,937
20230919,095900,1680011160,11340,11340,11340,11340,313
20230919,095800,1676461740,11340,11340,11340,11330,988
20230919,095700,1665263950,11340,11340,11340,11340,242
20230919,095600,1662519670,11340,11340,11340,11330,858
20230919,095500,1652789990,11340,11330,11340,11330,208
20230919,095400,1650431330,11330,11330,11340,11310,12601
20230919,095300,1507665220,11330,11320,11330,11310,1257
20230919,095200,1493437370,11320,11320,11320,11320,183
20230919,095100,1491365810,11330,11310,11330,11310,2122
20230919,095000,1467360980,11310,11320,11330,11310,2384
20230919,094900,1440369090,11330,11330,11330,11320,862
20230919,094800,1430611020,11330,11320,11330,11320,304
20230919,094700,1427167380,11320,11320,11330,11310,1196
20230919,094600,1413636710,11320,11310,11330,11310,532
20230919,094500,1407610020,11320,11330,11330,11320,1647
20230919,094400,1388963080,11320,11330,11330,11320,576
20230919,094300,1382441040,11330,11320,11330,11320,1011
20230919,094200,1370990800,11330,11320,11330,11320,251
20230919,094100,1368148970,11330,11340,11350,11320,2995
20230919,094000,1334220540,11340,11330,11360,11330,776
20230919,093900,1325416770,11340,11330,11340,11330,892
20230919,093800,1315306720,11340,11340,11350,11330,1837
20230919,093700,1294483050,11340,11340,11340,11330,710
20230919,093600,1286438360,11330,11340,11350,11330,3991
20230919,093500,1241181380,11350,11350,11360,11340,784
20230919,093400,1232282960,11350,11350,11360,11350,543
20230919,093300,1226118080,11350,11340,11350,11330,1926
20230919,093200,1204277150,11330,11320,11340,11320,3676
20230919,093100,1162642430,11320,11320,11330,11310,2916
20230919,093000,1129617770,11320,11290,11320,11290,3078
20230919,092900,1094828740,11300,11300,11300,11290,1265
20230919,092800,1080535700,11300,11300,11300,11290,1008
20230919,092700,1069155230,11300,11290,11300,11290,50
20230919,092600,1068590330,11280,11310,11310,11280,5465
20230919,092500,1006920430,11320,11310,11320,11290,2102
20230919,092400,983162980,11320,11310,11320,11310,1040
20230919,092300,971398570,11300,11300,11320,11280,2410
20230919,092200,944180210,11280,11310,11320,11280,6242
20230919,092100,873676430,11310,11310,11310,11300,4737
20230919,092000,820123030,11310,11320,11320,11300,3325
20230919,091900,782527360,11320,11320,11330,11320,2651
20230919,091800,752518030,11320,11330,11330,11320,822
20230919,091700,743209430,11330,11330,11330,11320,700
20230919,091600,735283720,11330,11330,11330,11320,4656
20230919,091500,682531370,11330,11340,11340,11320,6618
20230919,091400,607505120,11340,11340,11360,11340,540
20230919,091300,601380060,11340,11350,11360,11330,3280
20230919,091200,564168400,11350,11340,11370,11340,368
20230919,091100,559990770,11370,11370,11370,11330,850
20230919,091000,550340310,11370,11350,11370,11330,1420
20230919,090900,534235960,11330,11330,11350,11320,1854
20230919,090800,513228490,11330,11350,11350,11320,3612
20230919,090700,472297570,11320,11320,11400,11320,1835
20230919,090600,451463670,11320,11320,11320,11290,3886
20230919,090500,407545140,11320,11360,11370,11310,16020
20230919,090400,225899430,11360,11360,11370,11360,6373
20230919,090300,153490910,11360,11360,11410,11360,2570
20230919,090200,124246800,11360,11400,11410,11360,4824
20230919,090100,69375270,11410,11380,11410,11380,908
20230919,090000,59024820,11360,11360,11370,11350,5143