KissMeData/024110/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190200,10113207530,11450,11450,11450,11450,59161
20230925,190100,10113207530,11450,11450,11450,11450,0
20230925,190000,10113207530,11450,11450,11450,11450,0
20230925,185900,10113207530,11450,11450,11450,11450,0
20230925,185800,10113207530,11450,11450,11450,11450,0
20230925,185700,10113207530,11450,11450,11450,11450,0
20230925,185600,10113207530,11450,11450,11450,11450,0
20230925,185500,10113207530,11450,11450,11450,11450,0
20230925,185400,10113207530,11450,11450,11450,11450,0
20230925,185300,10113207530,11450,11450,11450,11450,0
20230925,185200,10113207530,11450,11450,11450,11450,0
20230925,185100,10113207530,11450,11450,11450,11450,0
20230925,185000,10113207530,11450,11450,11450,11450,0
20230925,184900,10113207530,11450,11450,11450,11450,0
20230925,184800,10113207530,11450,11450,11450,11450,0
20230925,184700,10113207530,11450,11450,11450,11450,0
20230925,184600,10113207530,11450,11450,11450,11450,0
20230925,184500,10113207530,11450,11450,11450,11450,0
20230925,184400,10113207530,11450,11450,11450,11450,0
20230925,184300,10113207530,11450,11450,11450,11450,0
20230925,184200,10113207530,11450,11450,11450,11450,0
20230925,184100,10113207530,11450,11450,11450,11450,0
20230925,184000,10113207530,11450,11450,11450,11450,0
20230925,183900,10113207530,11450,11450,11450,11450,0
20230925,183800,10113207530,11450,11450,11450,11450,0
20230925,183700,10113207530,11450,11450,11450,11450,0
20230925,183600,10113207530,11450,11450,11450,11450,0
20230925,183500,10113207530,11450,11450,11450,11450,0
20230925,183400,10113207530,11450,11450,11450,11450,0
20230925,183300,10113207530,11450,11450,11450,11450,0
20230925,183200,10113207530,11450,11450,11450,11450,59161
20230925,183100,10113207530,11450,11450,11450,11450,0
20230925,183000,10113207530,11450,11450,11450,11450,0
20230925,182900,10113207530,11450,11450,11450,11450,0
20230925,182800,10113207530,11450,11450,11450,11450,0
20230925,182700,10113207530,11450,11450,11450,11450,0
20230925,182600,10113207530,11450,11450,11450,11450,0
20230925,182500,10113207530,11450,11450,11450,11450,0
20230925,182400,10113207530,11450,11450,11450,11450,0
20230925,182300,10113207530,11450,11450,11450,11450,0
20230925,182200,10113207530,11450,11450,11450,11450,0
20230925,182100,10113207530,11450,11450,11450,11450,0
20230925,182000,10113207530,11450,11450,11450,11450,0
20230925,181900,10113207530,11450,11450,11450,11450,0
20230925,181800,10113207530,11450,11450,11450,11450,0
20230925,181700,10113207530,11450,11450,11450,11450,0
20230925,181600,10113207530,11450,11450,11450,11450,0
20230925,181500,10113207530,11450,11450,11450,11450,0
20230925,181400,10113207530,11450,11450,11450,11450,0
20230925,181300,10113207530,11450,11450,11450,11450,0
20230925,181200,10113207530,11450,11450,11450,11450,0
20230925,181100,10113207530,11450,11450,11450,11450,0
20230925,181000,10113207530,11450,11450,11450,11450,0
20230925,180900,10113207530,11450,11450,11450,11450,0
20230925,180800,10113207530,11450,11450,11450,11450,0
20230925,180700,10113207530,11450,11450,11450,11450,0
20230925,180600,10113207530,11450,11450,11450,11450,0
20230925,180500,10113207530,11450,11450,11450,11450,0
20230925,180400,10113207530,11450,11450,11450,11450,0
20230925,180300,10113207530,11450,11450,11450,11450,0
20230925,180200,10113207530,11450,11450,11450,11450,59161
20230925,180100,10113207530,11450,11450,11450,11450,0
20230925,180000,10113207530,11450,11450,11450,11450,0
20230925,175900,10113207530,11450,11450,11450,11450,0
20230925,175800,10113207530,11450,11450,11450,11450,0
20230925,175700,10113207530,11450,11450,11450,11450,0
20230925,175600,10113207530,11450,11450,11450,11450,0
20230925,175500,10113207530,11450,11450,11450,11450,0
20230925,175400,10113207530,11450,11450,11450,11450,0
20230925,175300,10113207530,11450,11450,11450,11450,0
20230925,175200,10113207530,11450,11450,11450,11450,0
20230925,175100,10113207530,11450,11450,11450,11450,0
20230925,175000,10113207530,11450,11450,11450,11450,0
20230925,174900,10113207530,11450,11450,11450,11450,0
20230925,174800,10113207530,11450,11450,11450,11450,0
20230925,174700,10113207530,11450,11450,11450,11450,0
20230925,174600,10113207530,11450,11450,11450,11450,0
20230925,174500,10113207530,11450,11450,11450,11450,0
20230925,174400,10113207530,11450,11450,11450,11450,0
20230925,174300,10113207530,11450,11450,11450,11450,0
20230925,174200,10113207530,11450,11450,11450,11450,0
20230925,174100,10113207530,11450,11450,11450,11450,0
20230925,174000,10113207530,11450,11450,11450,11450,0
20230925,173900,10113207530,11450,11450,11450,11450,0
20230925,173800,10113207530,11450,11450,11450,11450,0
20230925,173700,10113207530,11450,11450,11450,11450,0
20230925,173600,10113207530,11450,11450,11450,11450,0
20230925,173500,10113207530,11450,11450,11450,11450,0
20230925,173400,10113207530,11450,11450,11450,11450,0
20230925,173300,10113207530,11450,11450,11450,11450,0
20230925,173200,10113207530,11450,11450,11450,11450,59161
20230925,173100,10113207530,11450,11450,11450,11450,0
20230925,173000,10113207530,11450,11450,11450,11450,0
20230925,172900,10113207530,11450,11450,11450,11450,0
20230925,172800,10113207530,11450,11450,11450,11450,0
20230925,172700,10113207530,11450,11450,11450,11450,0
20230925,172600,10113207530,11450,11450,11450,11450,0
20230925,172500,10113207530,11450,11450,11450,11450,0
20230925,172400,10113207530,11450,11450,11450,11450,0
20230925,172300,10113207530,11450,11450,11450,11450,0
20230925,172200,10113207530,11450,11450,11450,11450,0
20230925,172100,10113207530,11450,11450,11450,11450,0
20230925,172000,10113207530,11450,11450,11450,11450,0
20230925,171900,10113207530,11450,11450,11450,11450,0
20230925,171800,10113207530,11450,11450,11450,11450,0
20230925,171700,10113207530,11450,11450,11450,11450,0
20230925,171600,10113207530,11450,11450,11450,11450,0
20230925,171500,10113207530,11450,11450,11450,11450,0
20230925,171400,10113207530,11450,11450,11450,11450,0
20230925,171300,10113207530,11450,11450,11450,11450,0
20230925,171200,10113207530,11450,11450,11450,11450,0
20230925,171100,10113207530,11450,11450,11450,11450,0
20230925,171000,10113207530,11450,11450,11450,11450,0
20230925,170900,10113207530,11450,11450,11450,11450,0
20230925,170800,10113207530,11450,11450,11450,11450,0
20230925,170700,10113207530,11450,11450,11450,11450,0
20230925,170600,10113207530,11450,11450,11450,11450,0
20230925,170500,10113207530,11450,11450,11450,11450,0
20230925,170400,10113207530,11450,11450,11450,11450,0
20230925,170300,10113207530,11450,11450,11450,11450,0
20230925,170200,10113207530,11450,11450,11450,11450,59161
20230925,170100,10113207530,11450,11450,11450,11450,0
20230925,170000,10113207530,11450,11450,11450,11450,0
20230925,165900,10113207530,11450,11450,11450,11450,0
20230925,165800,10113207530,11450,11450,11450,11450,0
20230925,165700,10113207530,11450,11450,11450,11450,0
20230925,165600,10113207530,11450,11450,11450,11450,0
20230925,165500,10113207530,11450,11450,11450,11450,0
20230925,165400,10113207530,11450,11450,11450,11450,0
20230925,165300,10113207530,11450,11450,11450,11450,0
20230925,165200,10113207530,11450,11450,11450,11450,0
20230925,165100,10113207530,11450,11450,11450,11450,0
20230925,165000,10113207530,11450,11450,11450,11450,0
20230925,164900,10113207530,11450,11450,11450,11450,0
20230925,164800,10113207530,11450,11450,11450,11450,0
20230925,164700,10113207530,11450,11450,11450,11450,0
20230925,164600,10113207530,11450,11450,11450,11450,0
20230925,164500,10113207530,11450,11450,11450,11450,0
20230925,164400,10113207530,11450,11450,11450,11450,0
20230925,164300,10113207530,11450,11450,11450,11450,0
20230925,164200,10113207530,11450,11450,11450,11450,0
20230925,164100,10113207530,11450,11450,11450,11450,0
20230925,164000,10113207530,11450,11450,11450,11450,0
20230925,163900,10113207530,11450,11450,11450,11450,0
20230925,163800,10113207530,11450,11450,11450,11450,0
20230925,163700,10113207530,11450,11450,11450,11450,0
20230925,163600,10113207530,11450,11450,11450,11450,0
20230925,163500,10113207530,11450,11450,11450,11450,0
20230925,163400,10113207530,11450,11450,11450,11450,0
20230925,163300,10113207530,11450,11450,11450,11450,0
20230925,163200,10113207530,11450,11450,11450,11450,59161
20230925,163100,10113207530,11450,11450,11450,11450,0
20230925,163000,10113207530,11450,11450,11450,11450,0
20230925,162900,10113207530,11450,11450,11450,11450,0
20230925,162800,10113207530,11450,11450,11450,11450,0
20230925,162700,10113207530,11450,11450,11450,11450,0
20230925,162600,10113207530,11450,11450,11450,11450,0
20230925,162500,10113207530,11450,11450,11450,11450,0
20230925,162400,10113207530,11450,11450,11450,11450,0
20230925,162300,10113207530,11450,11450,11450,11450,0
20230925,162200,10113207530,11450,11450,11450,11450,0
20230925,162100,10113207530,11450,11450,11450,11450,0
20230925,162000,10113207530,11450,11450,11450,11450,0
20230925,161900,10113207530,11450,11450,11450,11450,0
20230925,161800,10113207530,11450,11450,11450,11450,0
20230925,161700,10113207530,11450,11450,11450,11450,0
20230925,161600,10113207530,11450,11450,11450,11450,0
20230925,161500,10113207530,11450,11450,11450,11450,0
20230925,161400,10113207530,11450,11450,11450,11450,0
20230925,161300,10113207530,11450,11450,11450,11450,0
20230925,161200,10113207530,11450,11450,11450,11450,0
20230925,161100,10113207530,11450,11450,11450,11450,0
20230925,161000,10113207530,11450,11450,11450,11450,0
20230925,160900,10113207530,11450,11450,11450,11450,0
20230925,160800,10113207530,11450,11450,11450,11450,0
20230925,160700,10113207530,11450,11450,11450,11450,0
20230925,160600,10113207530,11450,11450,11450,11450,0
20230925,160500,10113207530,11450,11450,11450,11450,0
20230925,160400,10113207530,11450,11450,11450,11450,0
20230925,160300,10113207530,11450,11450,11450,11450,0
20230925,160200,10113207530,11450,11450,11450,11450,59161
20230925,160100,10113207530,11450,11450,11450,11450,0
20230925,160000,10113207530,11450,11450,11450,11450,0
20230925,155900,10113207530,11450,11450,11450,11450,0
20230925,155800,10113207530,11450,11450,11450,11450,0
20230925,155700,10113207530,11450,11450,11450,11450,0
20230925,155600,10113207530,11450,11450,11450,11450,0
20230925,155500,10113207530,11450,11450,11450,11450,0
20230925,155400,10113207530,11450,11450,11450,11450,0
20230925,155300,10113207530,11450,11450,11450,11450,0
20230925,155200,10113207530,11450,11450,11450,11450,0
20230925,155100,10113207530,11450,11450,11450,11450,0
20230925,155000,10113207530,11450,11450,11450,11450,0
20230925,154900,10113207530,11450,11450,11450,11450,0
20230925,154800,10113207530,11450,11450,11450,11450,0
20230925,154700,10113207530,11450,11450,11450,11450,0
20230925,154600,10113207530,11450,11450,11450,11450,0
20230925,154500,10113207530,11450,11450,11450,11450,0
20230925,154400,10113207530,11450,11450,11450,11450,0
20230925,154300,10113207530,11450,11450,11450,11450,0
20230925,154200,10113207530,11450,11450,11450,11450,0
20230925,154100,10113207530,11450,11450,11450,11450,0
20230925,154000,10113207530,11450,11450,11450,11450,0
20230925,153900,10113207530,11450,11450,11450,11450,0
20230925,153800,10113207530,11450,11450,11450,11450,0
20230925,153700,10113207530,11450,11450,11450,11450,0
20230925,153600,10113207530,11450,11450,11450,11450,0
20230925,153500,10113207530,11450,11450,11450,11450,0
20230925,153400,10113207530,11450,11450,11450,11450,0
20230925,153300,10113207530,11450,11450,11450,11450,0
20230925,153200,10113207530,11450,11450,11450,11450,59161
20230925,153100,10113207530,11450,11450,11450,11450,0
20230925,153000,10113207530,11450,11450,11450,11450,59161
20230925,152900,9435814080,11460,11460,11460,11460,0
20230925,152800,9435814080,11460,11460,11460,11460,0
20230925,152700,9435814080,11460,11460,11460,11460,0
20230925,152600,9435814080,11460,11460,11460,11460,0
20230925,152500,9435814080,11460,11460,11460,11460,0
20230925,152400,9435814080,11460,11460,11460,11460,0
20230925,152300,9435814080,11460,11460,11460,11460,0
20230925,152200,9435814080,11460,11460,11460,11460,0
20230925,152100,9435814080,11460,11460,11460,11460,0
20230925,152000,9435814080,11460,11460,11460,11460,0
20230925,151900,9435814080,11460,11450,11460,11440,1523
20230925,151800,9418371180,11460,11450,11460,11440,2900
20230925,151700,9385142920,11450,11450,11450,11430,3916
20230925,151600,9340310950,11450,11440,11460,11430,9017
20230925,151500,9237084070,11440,11440,11450,11430,6283
20230925,151400,9165193270,11450,11440,11450,11430,3557
20230925,151300,9124494700,11440,11430,11450,11430,1916
20230925,151200,9102580800,11440,11440,11450,11430,4947
20230925,151100,9045976350,11440,11450,11460,11440,6200
20230925,151000,8974975880,11460,11450,11460,11450,1458
20230925,150900,8958274940,11450,11450,11460,11450,1952
20230925,150800,8935922850,11450,11440,11460,11440,2336
20230925,150700,8909168590,11440,11460,11460,11440,3271
20230925,150600,8871709940,11440,11450,11460,11440,5500
20230925,150500,8808727100,11440,11440,11450,11440,1079
20230925,150400,8796378150,11440,11450,11450,11440,2281
20230925,150300,8770270540,11440,11450,11450,11430,1441
20230925,150200,8753784930,11440,11450,11460,11440,1334
20230925,150100,8738513210,11450,11440,11460,11440,2489
20230925,150000,8710017180,11440,11450,11450,11440,1373
20230925,145900,8694307750,11440,11470,11470,11440,11593
20230925,145800,8561495160,11460,11470,11470,11460,6359
20230925,145700,8488612880,11460,11470,11470,11460,895
20230925,145600,8478353730,11460,11470,11480,11460,2161
20230925,145500,8453554550,11470,11480,11490,11470,3147
20230925,145400,8417418150,11490,11480,11490,11470,7606
20230925,145300,8330087300,11490,11490,11500,11480,1639
20230925,145200,8311258300,11490,11490,11500,11480,2602
20230925,145100,8281365260,11480,11490,11500,11480,2819
20230925,145000,8248977160,11480,11490,11490,11480,2593
20230925,144900,8219187710,11480,11500,11500,11480,1656
20230925,144800,8200160360,11490,11500,11500,11480,1856
20230925,144700,8178831930,11490,11490,11500,11480,3604
20230925,144600,8137418990,11490,11490,11500,11490,2411
20230925,144500,8109698690,11490,11490,11500,11480,693
20230925,144400,8101736630,11490,11500,11500,11480,5860
20230925,144300,8034399980,11500,11490,11500,11490,1219
20230925,144200,8020383890,11490,11500,11510,11490,2986
20230925,144100,7986045210,11500,11490,11510,11490,1463
20230925,144000,7969212900,11500,11510,11510,11500,6662
20230925,143900,7892595710,11500,11500,11510,11500,1324
20230925,143800,7877357760,11510,11510,11510,11500,1231
20230925,143700,7863190830,11500,11510,11510,11500,9011
20230925,143600,7759527490,11510,11500,11510,11500,1330
20230925,143500,7744221030,11510,11510,11510,11500,1080
20230925,143400,7731791500,11500,11510,11520,11500,2701
20230925,143300,7700694730,11520,11500,11520,11500,739
20230925,143200,7692183310,11500,11510,11520,11500,7928
20230925,143100,7600934600,11500,11510,11510,11500,1571
20230925,143000,7582854760,11500,11510,11510,11500,1977
20230925,142900,7560102880,11500,11510,11510,11500,3779
20230925,142800,7516628420,11510,11510,11510,11500,3398
20230925,142700,7477518880,11510,11510,11510,11500,4134
20230925,142600,7429940600,11500,11510,11510,11500,771
20230925,142500,7421068370,11500,11500,11510,11500,12096
20230925,142400,7281954570,11500,11490,11500,11490,1555
20230925,142300,7264073060,11500,11500,11500,11490,1645
20230925,142200,7245157040,11500,11490,11500,11490,575
20230925,142100,7238545500,11490,11500,11500,11490,7039
20230925,142000,7157598710,11490,11500,11500,11490,1072
20230925,141900,7145272280,11500,11500,11500,11490,2643
20230925,141800,7114878760,11500,11490,11500,11490,1857
20230925,141700,7093524370,11500,11480,11500,11480,1973
20230925,141600,7070846160,11490,11500,11500,11480,1364
20230925,141500,7055162380,11500,11500,11500,11480,1022
20230925,141400,7043415970,11500,11490,11500,11480,3005
20230925,141300,7008881100,11490,11500,11500,11480,1483
20230925,141200,6991839180,11500,11480,11500,11480,1671
20230925,141100,6972630170,11490,11480,11490,11480,7806
20230925,141000,6882940160,11490,11490,11490,11480,1347
20230925,140900,6867464120,11480,11490,11490,11480,1586
20230925,140800,6849241160,11480,11490,11490,11480,2327
20230925,140700,6822504240,11490,11490,11490,11480,2001
20230925,140600,6799514940,11480,11480,11490,11480,1044
20230925,140500,6787519710,11490,11490,11490,11480,1341
20230925,140400,6772112750,11490,11490,11490,11480,2089
20230925,140300,6748112290,11490,11490,11490,11480,2414
20230925,140200,6720389760,11490,11490,11490,11480,1075
20230925,140100,6708039180,11480,11480,11490,11480,852
20230925,140000,6698250550,11490,11490,11490,11480,1816
20230925,135900,6677385900,11490,11480,11490,11480,2861
20230925,135800,6644513690,11490,11490,11490,11480,1455
20230925,135700,6627798230,11490,11490,11490,11480,929
20230925,135600,6617124200,11490,11490,11490,11480,1912
20230925,135500,6595156700,11490,11480,11490,11480,1929
20230925,135400,6572996170,11480,11490,11490,11480,949
20230925,135300,6562092910,11490,11490,11490,11480,838
20230925,135200,6552464320,11490,11480,11490,11480,959
20230925,135100,6541445860,11480,11490,11490,11480,3238
20230925,135000,6504246490,11490,11480,11490,11480,1098
20230925,134900,6491631620,11490,11490,11490,11480,803
20230925,134800,6482406030,11490,11480,11490,11480,1329
20230925,134700,6467136000,11480,11470,11490,11470,6354
20230925,134600,6394199920,11480,11480,11480,11470,1243
20230925,134500,6379930420,11480,11480,11480,11470,2103
20230925,134400,6355788010,11480,11480,11480,11470,619
20230925,134300,6348681920,11470,11480,11480,11470,229
20230925,134200,6346053140,11480,11480,11480,11470,2668
20230925,134100,6315425940,11480,11480,11480,11470,713
20230925,134000,6307240730,11480,11480,11480,11470,189
20230925,133900,6305072030,11480,11480,11480,11460,2882
20230925,133800,6272009770,11470,11480,11490,11470,2672
20230925,133700,6241328960,11480,11480,11490,11470,2998
20230925,133600,6206910430,11470,11480,11480,11470,940
20230925,133500,6196119260,11480,11480,11480,11470,329
20230925,133400,6192342370,11490,11480,11490,11470,988
20230925,133300,6180995470,11480,11480,11490,11480,3948
20230925,133200,6135665710,11470,11480,11480,11470,1079
20230925,133100,6123278840,11470,11480,11490,11470,2915
20230925,133000,6089810670,11490,11490,11490,11480,988
20230925,132900,6078459720,11480,11480,11490,11470,3893
20230925,132800,6033761280,11480,11480,11480,11470,1817
20230925,132700,6012902940,11480,11480,11480,11470,1942
20230925,132600,5990609180,11480,11480,11480,11470,975
20230925,132500,5979420740,11480,11480,11480,11470,2570
20230925,132400,5949917550,11470,11460,11480,11460,1651
20230925,132300,5930979200,11470,11460,11470,11460,1077
20230925,132200,5918626430,11460,11460,11470,11460,2921
20230925,132100,5885124470,11470,11470,11470,11460,1198
20230925,132000,5871384410,11470,11480,11480,11460,1806
20230925,131900,5850674120,11470,11470,11480,11460,3027
20230925,131800,5815948260,11470,11470,11470,11460,430
20230925,131700,5811017080,11470,11460,11470,11460,675
20230925,131600,5803274870,11460,11480,11480,11460,5722
20230925,131500,5737625800,11480,11480,11480,11470,2051
20230925,131400,5714080560,11470,11480,11480,11470,541
20230925,131300,5707871280,11470,11490,11490,11470,1432
20230925,131200,5691425090,11480,11490,11490,11470,3002
20230925,131100,5656954030,11480,11480,11490,11480,1841
20230925,131000,5635813490,11490,11490,11490,11480,1669
20230925,130900,5616640660,11480,11480,11490,11470,2959
20230925,130800,5582666050,11480,11470,11480,11470,1425
20230925,130700,5566307100,11480,11480,11480,11470,634
20230925,130600,5559028850,11480,11480,11480,11470,1679
20230925,130500,5539753940,11470,11470,11480,11470,879
20230925,130400,5529663880,11470,11480,11480,11470,1057
20230925,130300,5517529970,11480,11480,11480,11470,727
20230925,130200,5509184050,11480,11480,11480,11470,1416
20230925,130100,5492928400,11480,11480,11480,11470,1288
20230925,130000,5478142200,11480,11470,11480,11470,346
20230925,125900,5474171500,11470,11470,11480,11470,809
20230925,125800,5464884250,11480,11480,11480,11470,891
20230925,125700,5454655590,11470,11470,11480,11470,799
20230925,125600,5445489560,11470,11480,11490,11470,4441
20230925,125500,5394501350,11490,11490,11500,11480,5194
20230925,125400,5334819190,11490,11490,11500,11490,2091
20230925,125300,5310790580,11500,11500,11500,11490,1520
20230925,125200,5293311510,11490,11490,11500,11490,1175
20230925,125100,5279799060,11500,11500,11500,11490,1219
20230925,125000,5265780580,11500,11490,11500,11490,286
20230925,124900,5262491630,11500,11500,11500,11490,2136
20230925,124800,5237940110,11500,11490,11500,11490,486
20230925,124700,5232352780,11500,11490,11500,11490,1501
20230925,124600,5215091360,11500,11490,11500,11490,2724
20230925,124500,5183778380,11500,11500,11500,11490,219
20230925,124400,5181259990,11490,11490,11500,11490,6399
20230925,124300,5107723660,11500,11490,11500,11490,3598
20230925,124200,5066346730,11500,11500,11500,11490,972
20230925,124100,5055168750,11490,11500,11500,11490,307
20230925,124000,5051639290,11500,11500,11500,11490,5812
20230925,123900,4984802410,11500,11500,11500,11490,4397
20230925,123800,4934272250,11500,11500,11500,11490,4528
20230925,123700,4882228700,11490,11490,11500,11480,6267
20230925,123600,4810219540,11490,11490,11490,11480,1842
20230925,123500,4789054990,11490,11490,11490,11480,880
20230925,123400,4778943910,11480,11490,11490,11480,1867
20230925,123300,4757492200,11490,11490,11490,11480,2059
20230925,123200,4733834820,11490,11480,11490,11480,663
20230925,123100,4726219720,11490,11480,11490,11480,9186
20230925,123000,4620759180,11480,11470,11480,11470,289
20230925,122900,4617441510,11470,11480,11480,11470,2388
20230925,122800,4590029050,11470,11470,11480,11470,472
20230925,122700,4584610530,11480,11470,11480,11470,2187
20230925,122600,4559504690,11470,11480,11480,11470,1013
20230925,122500,4547878310,11480,11480,11480,11470,1925
20230925,122400,4525782060,11470,11480,11480,11470,583
20230925,122300,4519092920,11470,11480,11480,11470,1083
20230925,122200,4506660130,11480,11470,11480,11470,3107
20230925,122100,4471015780,11480,11470,11480,11470,1050
20230925,122000,4458962440,11480,11480,11480,11470,2476
20230925,121900,4430538470,11480,11480,11480,11470,1387
20230925,121800,4414615750,11480,11480,11480,11470,179
20230925,121700,4412560870,11480,11470,11480,11470,733
20230925,121600,4404148170,11470,11470,11470,11460,2860
20230925,121500,4371344000,11460,11460,11470,11460,766
20230925,121400,4362558110,11470,11460,11470,11460,1523
20230925,121300,4345090310,11470,11470,11470,11460,1274
20230925,121200,4330477580,11470,11470,11470,11460,1141
20230925,121100,4317390350,11470,11470,11470,11460,1888
20230925,121000,4295735020,11460,11470,11470,11460,1874
20230925,120900,4274246920,11470,11470,11470,11460,658
20230925,120800,4266701620,11460,11470,11470,11460,1819
20230925,120700,4245838490,11460,11470,11470,11460,932
20230925,120600,4235149490,11460,11460,11470,11460,2064
20230925,120500,4211488020,11470,11460,11470,11460,1715
20230925,120400,4191828040,11460,11470,11470,11460,1203
20230925,120300,4178033150,11460,11470,11470,11460,1503
20230925,120200,4160795560,11470,11460,11470,11460,1543
20230925,120100,4143099650,11460,11460,11460,11450,1596
20230925,120000,4124809500,11460,11460,11460,11450,1831
20230925,115900,4103826290,11460,11460,11460,11450,2055
20230925,115800,4080284690,11460,11450,11460,11450,557
20230925,115700,4073901530,11460,11460,11460,11450,3165
20230925,115600,4037631590,11450,11450,11460,11450,687
20230925,115500,4029758700,11460,11460,11460,11450,1080
20230925,115400,4017381940,11450,11460,11460,11450,1930
20230925,115300,3995264680,11460,11460,11460,11450,1579
20230925,115200,3977169510,11450,11450,11460,11450,667
20230925,115100,3969526510,11450,11460,11460,11450,329
20230925,115000,3965756190,11460,11450,11460,11450,1770
20230925,114900,3945477690,11450,11440,11450,11440,726
20230925,114800,3937165110,11440,11450,11450,11440,1737
20230925,114700,3917276500,11450,11440,11450,11440,2056
20230925,114600,3893736590,11450,11440,11450,11440,2578
20230925,114500,3864221100,11440,11450,11450,11440,322
20230925,114400,3860534230,11450,11440,11450,11440,2239
20230925,114300,3834898630,11440,11450,11450,11440,1017
20230925,114200,3823255620,11440,11450,11450,11440,1161
20230925,114100,3809963410,11440,11440,11450,11430,5456
20230925,114000,3747546770,11430,11440,11440,11430,792
20230925,113900,3738486340,11440,11430,11440,11430,2110
20230925,113800,3714355980,11440,11440,11440,11430,1269
20230925,113700,3699838650,11440,11440,11440,11430,1097
20230925,113600,3687289870,11440,11430,11440,11430,129
20230925,113500,3685814140,11440,11440,11440,11420,3955
20230925,113400,3640594960,11440,11430,11440,11420,1529
20230925,113300,3623115980,11430,11430,11440,11420,4291
20230925,113200,3574069450,11430,11440,11440,11430,1177
20230925,113100,3560604610,11440,11430,11440,11430,3544
20230925,113000,3520073240,11440,11430,11440,11430,1118
20230925,112900,3507283360,11430,11440,11440,11430,1059
20230925,112800,3495168670,11440,11430,11440,11430,608
20230925,112700,3488214920,11440,11440,11440,11430,1250
20230925,112600,3473914960,11440,11440,11440,11430,1241
20230925,112500,3459719210,11440,11440,11440,11430,2200
20230925,112400,3434554730,11440,11430,11440,11430,1913
20230925,112300,3412678140,11430,11450,11450,11430,3262
20230925,112200,3375358360,11450,11440,11450,11440,114
20230925,112100,3374053090,11440,11440,11450,11430,4235
20230925,112000,3325585370,11440,11450,11450,11430,1083
20230925,111900,3313196040,11450,11430,11450,11430,8473
20230925,111800,3216260590,11440,11450,11450,11430,3157
20230925,111700,3180143590,11440,11450,11450,11440,1769
20230925,111600,3159888970,11450,11450,11450,11440,1475
20230925,111500,3143001450,11450,11460,11460,11450,957
20230925,111400,3132039980,11460,11440,11460,11440,1799
20230925,111300,3111431450,11450,11460,11460,11450,3973
20230925,111200,3065937250,11460,11460,11460,11460,1412
20230925,111100,3049755730,11460,11460,11460,11450,1252
20230925,111000,3035407830,11460,11460,11460,11450,1105
20230925,110900,3022746240,11460,11460,11460,11450,680
20230925,110800,3014957090,11460,11460,11460,11460,1474
20230925,110700,2998065050,11450,11460,11460,11450,1509
20230925,110600,2980773970,11460,11460,11460,11460,361
20230925,110500,2976636910,11460,11450,11460,11450,2534
20230925,110400,2947600770,11460,11450,11460,11450,1026
20230925,110300,2935844140,11460,11450,11460,11440,2788
20230925,110200,2903930250,11450,11460,11460,11440,7875
20230925,110100,2813765040,11450,11460,11460,11450,2469
20230925,110000,2785492810,11460,11460,11460,11450,762
20230925,105900,2776760990,11460,11460,11460,11450,1255
20230925,105800,2762378700,11460,11460,11460,11450,735
20230925,105700,2753955850,11450,11460,11460,11450,454
20230925,105600,2748753060,11460,11460,11470,11450,3325
20230925,105500,2710646570,11470,11470,11470,11460,2820
20230925,105400,2678302330,11470,11470,11470,11460,1649
20230925,105300,2659393550,11470,11470,11470,11460,150
20230925,105200,2657673060,11470,11470,11470,11470,2864
20230925,105100,2624822980,11460,11470,11470,11460,1808
20230925,105000,2604085480,11470,11470,11470,11460,1606
20230925,104900,2585665480,11470,11480,11480,11470,2389
20230925,104800,2558253020,11480,11480,11480,11470,1078
20230925,104700,2545880710,11480,11470,11480,11470,1324
20230925,104600,2530691380,11480,11480,11480,11480,763
20230925,104500,2521932140,11480,11470,11480,11470,3027
20230925,104400,2487202930,11470,11470,11470,11460,2931
20230925,104300,2453584440,11460,11460,11470,11460,1271
20230925,104200,2439009530,11460,11470,11470,11460,1230
20230925,104100,2424901990,11470,11470,11470,11460,1569
20230925,104000,2406907540,11470,11470,11470,11460,1269
20230925,103900,2392352590,11460,11470,11470,11460,885
20230925,103800,2382206990,11470,11470,11470,11470,4967
20230925,103700,2325235500,11470,11470,11470,11460,1302
20230925,103600,2310301570,11470,11460,11470,11460,284
20230925,103500,2307045340,11460,11470,11470,11460,2023
20230925,103400,2283843810,11470,11470,11470,11460,1364
20230925,103300,2268201330,11470,11460,11470,11460,1581
20230925,103200,2250074220,11460,11470,11470,11460,381
20230925,103100,2245704430,11460,11470,11470,11460,1780
20230925,103000,2225291680,11470,11460,11470,11460,402
20230925,102900,2220683090,11470,11470,11470,11460,1005
20230925,102800,2209156090,11470,11460,11470,11460,6160
20230925,102700,2138503910,11470,11470,11470,11460,3701
20230925,102600,2096054170,11480,11480,11480,11470,2342
20230925,102500,2069173370,11470,11470,11480,11470,1493
20230925,102400,2052041030,11470,11470,11480,11470,658
20230925,102300,2044492050,11480,11480,11480,11470,2765
20230925,102200,2012758450,11480,11480,11480,11470,1753
20230925,102100,1992634620,11470,11470,11480,11470,1066
20230925,102000,1980398890,11480,11480,11480,11470,1415
20230925,101900,1964156760,11470,11480,11480,11470,1305
20230925,101800,1949180690,11470,11470,11480,11470,312
20230925,101700,1945599480,11480,11470,11480,11470,1079
20230925,101600,1933213100,11480,11470,11480,11470,1802
20230925,101500,1912529100,11480,11480,11480,11470,705
20230925,101400,1904439910,11480,11480,11480,11470,520
20230925,101300,1898472970,11470,11470,11480,11470,2203
20230925,101200,1873190500,11470,11470,11480,11470,918
20230925,101100,1862654030,11480,11480,11480,11470,220
20230925,101000,1860128560,11480,11480,11480,11470,1781
20230925,100900,1839685680,11480,11480,11480,11470,757
20230925,100800,1830996180,11480,11470,11480,11470,1183
20230925,100700,1817421440,11480,11480,11480,11470,1293
20230925,100600,1802581570,11480,11470,11480,11470,686
20230925,100500,1794709490,11470,11460,11470,11460,1218
20230925,100400,1780740660,11460,11470,11480,11460,3918
20230925,100300,1735798080,11470,11470,11480,11470,1463
20230925,100200,1719003420,11470,11480,11480,11470,1119
20230925,100100,1706164260,11480,11470,11480,11470,312
20230925,100000,1702585030,11470,11480,11490,11470,884
20230925,095900,1692437990,11490,11490,11490,11480,1517
20230925,095800,1675009690,11490,11500,11500,11490,2690
20230925,095700,1644091160,11500,11490,11500,11490,692
20230925,095600,1636136610,11490,11500,11500,11490,2829
20230925,095500,1603618100,11490,11490,11500,11490,1851
20230925,095400,1582339730,11490,11490,11500,11480,4392
20230925,095300,1531868470,11490,11480,11490,11470,1030
20230925,095200,1520043160,11470,11470,11470,11460,603
20230925,095100,1513126760,11470,11460,11470,11460,859
20230925,095000,1503277480,11460,11450,11460,11440,5150
20230925,094900,1444313090,11450,11440,11450,11440,876
20230925,094800,1434284220,11450,11420,11450,11420,4732
20230925,094700,1380224550,11420,11420,11420,11410,635
20230925,094600,1372972900,11420,11420,11420,11410,924
20230925,094500,1362421830,11420,11400,11420,11400,2409
20230925,094400,1334938470,11410,11410,11420,11410,1559
20230925,094300,1317147770,11400,11410,11410,11400,2936
20230925,094200,1283668020,11410,11420,11420,11400,3960
20230925,094100,1238484650,11410,11430,11430,11410,9889
20230925,094000,1125597110,11420,11430,11430,11420,714
20230925,093900,1117438530,11430,11430,11430,11420,657
20230925,093800,1109932400,11430,11430,11430,11420,1121
20230925,093700,1097124860,11430,11430,11430,11420,1593
20230925,093600,1078919850,11420,11420,11430,11420,997
20230925,093500,1067527330,11420,11420,11430,11420,639
20230925,093400,1060226090,11430,11430,11430,11420,759
20230925,093300,1051554650,11430,11430,11430,11420,729
20230925,093200,1043222940,11430,11430,11430,11420,1121
20230925,093100,1030413880,11430,11430,11430,11420,650
20230925,093000,1022987820,11430,11420,11430,11420,1129
20230925,092900,1010085590,11420,11430,11430,11420,904
20230925,092800,999754990,11430,11430,11430,11420,248
20230925,092700,996920900,11430,11420,11430,11410,4354
20230925,092600,947193660,11420,11420,11420,11400,1161
20230925,092500,933944760,11420,11410,11420,11400,2442
20230925,092400,906081450,11420,11420,11420,11410,334
20230925,092300,902267490,11410,11420,11420,11410,402
20230925,092200,897679840,11410,11410,11410,11400,1553
20230925,092100,879960550,11410,11390,11410,11390,1333
20230925,092000,864764290,11390,11360,11390,11360,5917
20230925,091900,797505910,11370,11370,11370,11360,1937
20230925,091800,775487280,11370,11360,11370,11360,758
20230925,091700,766871040,11370,11360,11370,11360,722
20230925,091600,758665170,11370,11370,11370,11350,5557
20230925,091500,695524710,11370,11360,11380,11360,1475
20230925,091400,678754620,11370,11370,11370,11360,3131
20230925,091300,643163230,11370,11380,11390,11370,5840
20230925,091200,576708670,11380,11400,11400,11380,3340
20230925,091100,538676480,11400,11400,11410,11390,2638
20230925,091000,508603100,11400,11410,11410,11390,2506
20230925,090900,480033490,11400,11400,11410,11400,1048
20230925,090800,468078470,11400,11410,11410,11390,4686
20230925,090700,414674030,11400,11410,11420,11400,3459
20230925,090600,375217990,11410,11420,11420,11400,1372
20230925,090500,359573380,11420,11430,11450,11390,8539
20230925,090400,262058190,11430,11400,11430,11400,2498
20230925,090300,233552670,11400,11400,11430,11390,6585
20230925,090200,158431690,11390,11440,11440,11390,4073
20230925,090100,111981740,11450,11490,11500,11450,2758
20230925,090000,80313940,11490,11450,11500,11440,7002