KissMeData/024110/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190200,14698183030,11190,11190,11190,11190,88401
20230926,190100,14698183030,11190,11190,11190,11190,0
20230926,190000,14698183030,11190,11190,11190,11190,0
20230926,185900,14698183030,11190,11190,11190,11190,0
20230926,185800,14698183030,11190,11190,11190,11190,0
20230926,185700,14698183030,11190,11190,11190,11190,0
20230926,185600,14698183030,11190,11190,11190,11190,0
20230926,185500,14698183030,11190,11190,11190,11190,0
20230926,185400,14698183030,11190,11190,11190,11190,0
20230926,185300,14698183030,11190,11190,11190,11190,0
20230926,185200,14698183030,11190,11190,11190,11190,0
20230926,185100,14698183030,11190,11190,11190,11190,0
20230926,185000,14698183030,11190,11190,11190,11190,0
20230926,184900,14698183030,11190,11190,11190,11190,0
20230926,184800,14698183030,11190,11190,11190,11190,0
20230926,184700,14698183030,11190,11190,11190,11190,0
20230926,184600,14698183030,11190,11190,11190,11190,0
20230926,184500,14698183030,11190,11190,11190,11190,0
20230926,184400,14698183030,11190,11190,11190,11190,0
20230926,184300,14698183030,11190,11190,11190,11190,0
20230926,184200,14698183030,11190,11190,11190,11190,0
20230926,184100,14698183030,11190,11190,11190,11190,0
20230926,184000,14698183030,11190,11190,11190,11190,0
20230926,183900,14698183030,11190,11190,11190,11190,0
20230926,183800,14698183030,11190,11190,11190,11190,0
20230926,183700,14698183030,11190,11190,11190,11190,0
20230926,183600,14698183030,11190,11190,11190,11190,0
20230926,183500,14698183030,11190,11190,11190,11190,0
20230926,183400,14698183030,11190,11190,11190,11190,0
20230926,183300,14698183030,11190,11190,11190,11190,0
20230926,183200,14698183030,11190,11190,11190,11190,88401
20230926,183100,14698183030,11190,11190,11190,11190,0
20230926,183000,14698183030,11190,11190,11190,11190,0
20230926,182900,14698183030,11190,11190,11190,11190,0
20230926,182800,14698183030,11190,11190,11190,11190,0
20230926,182700,14698183030,11190,11190,11190,11190,0
20230926,182600,14698183030,11190,11190,11190,11190,0
20230926,182500,14698183030,11190,11190,11190,11190,0
20230926,182400,14698183030,11190,11190,11190,11190,0
20230926,182300,14698183030,11190,11190,11190,11190,0
20230926,182200,14698183030,11190,11190,11190,11190,0
20230926,182100,14698183030,11190,11190,11190,11190,0
20230926,182000,14698183030,11190,11190,11190,11190,0
20230926,181900,14698183030,11190,11190,11190,11190,0
20230926,181800,14698183030,11190,11190,11190,11190,0
20230926,181700,14698183030,11190,11190,11190,11190,0
20230926,181600,14698183030,11190,11190,11190,11190,0
20230926,181500,14698183030,11190,11190,11190,11190,0
20230926,181400,14698183030,11190,11190,11190,11190,0
20230926,181300,14698183030,11190,11190,11190,11190,0
20230926,181200,14698183030,11190,11190,11190,11190,0
20230926,181100,14698183030,11190,11190,11190,11190,0
20230926,181000,14698183030,11190,11190,11190,11190,0
20230926,180900,14698183030,11190,11190,11190,11190,0
20230926,180800,14698183030,11190,11190,11190,11190,0
20230926,180700,14698183030,11190,11190,11190,11190,0
20230926,180600,14698183030,11190,11190,11190,11190,0
20230926,180500,14698183030,11190,11190,11190,11190,0
20230926,180400,14698183030,11190,11190,11190,11190,0
20230926,180300,14698183030,11190,11190,11190,11190,0
20230926,180200,14698183030,11190,11190,11190,11190,88401
20230926,180100,14698183030,11190,11190,11190,11190,0
20230926,180000,14698183030,11190,11190,11190,11190,0
20230926,175900,14698183030,11190,11190,11190,11190,0
20230926,175800,14698183030,11190,11190,11190,11190,0
20230926,175700,14698183030,11190,11190,11190,11190,0
20230926,175600,14698183030,11190,11190,11190,11190,0
20230926,175500,14698183030,11190,11190,11190,11190,0
20230926,175400,14698183030,11190,11190,11190,11190,0
20230926,175300,14698183030,11190,11190,11190,11190,0
20230926,175200,14698183030,11190,11190,11190,11190,0
20230926,175100,14698183030,11190,11190,11190,11190,0
20230926,175000,14698183030,11190,11190,11190,11190,0
20230926,174900,14698183030,11190,11190,11190,11190,0
20230926,174800,14698183030,11190,11190,11190,11190,0
20230926,174700,14698183030,11190,11190,11190,11190,0
20230926,174600,14698183030,11190,11190,11190,11190,0
20230926,174500,14698183030,11190,11190,11190,11190,0
20230926,174400,14698183030,11190,11190,11190,11190,0
20230926,174300,14698183030,11190,11190,11190,11190,0
20230926,174200,14698183030,11190,11190,11190,11190,0
20230926,174100,14698183030,11190,11190,11190,11190,0
20230926,174000,14698183030,11190,11190,11190,11190,0
20230926,173900,14698183030,11190,11190,11190,11190,0
20230926,173800,14698183030,11190,11190,11190,11190,0
20230926,173700,14698183030,11190,11190,11190,11190,0
20230926,173600,14698183030,11190,11190,11190,11190,0
20230926,173500,14698183030,11190,11190,11190,11190,0
20230926,173400,14698183030,11190,11190,11190,11190,0
20230926,173300,14698183030,11190,11190,11190,11190,0
20230926,173200,14698183030,11190,11190,11190,11190,88401
20230926,173100,14698183030,11190,11190,11190,11190,0
20230926,173000,14698183030,11190,11190,11190,11190,0
20230926,172900,14698183030,11190,11190,11190,11190,0
20230926,172800,14698183030,11190,11190,11190,11190,0
20230926,172700,14698183030,11190,11190,11190,11190,0
20230926,172600,14698183030,11190,11190,11190,11190,0
20230926,172500,14698183030,11190,11190,11190,11190,0
20230926,172400,14698183030,11190,11190,11190,11190,0
20230926,172300,14698183030,11190,11190,11190,11190,0
20230926,172200,14698183030,11190,11190,11190,11190,0
20230926,172100,14698183030,11190,11190,11190,11190,0
20230926,172000,14698183030,11190,11190,11190,11190,0
20230926,171900,14698183030,11190,11190,11190,11190,0
20230926,171800,14698183030,11190,11190,11190,11190,0
20230926,171700,14698183030,11190,11190,11190,11190,0
20230926,171600,14698183030,11190,11190,11190,11190,0
20230926,171500,14698183030,11190,11190,11190,11190,0
20230926,171400,14698183030,11190,11190,11190,11190,0
20230926,171300,14698183030,11190,11190,11190,11190,0
20230926,171200,14698183030,11190,11190,11190,11190,0
20230926,171100,14698183030,11190,11190,11190,11190,0
20230926,171000,14698183030,11190,11190,11190,11190,0
20230926,170900,14698183030,11190,11190,11190,11190,0
20230926,170800,14698183030,11190,11190,11190,11190,0
20230926,170700,14698183030,11190,11190,11190,11190,0
20230926,170600,14698183030,11190,11190,11190,11190,0
20230926,170500,14698183030,11190,11190,11190,11190,0
20230926,170400,14698183030,11190,11190,11190,11190,0
20230926,170300,14698183030,11190,11190,11190,11190,0
20230926,170200,14698183030,11190,11190,11190,11190,88401
20230926,170100,14698183030,11190,11190,11190,11190,0
20230926,170000,14698183030,11190,11190,11190,11190,0
20230926,165900,14698183030,11190,11190,11190,11190,0
20230926,165800,14698183030,11190,11190,11190,11190,0
20230926,165700,14698183030,11190,11190,11190,11190,0
20230926,165600,14698183030,11190,11190,11190,11190,0
20230926,165500,14698183030,11190,11190,11190,11190,0
20230926,165400,14698183030,11190,11190,11190,11190,0
20230926,165300,14698183030,11190,11190,11190,11190,0
20230926,165200,14698183030,11190,11190,11190,11190,0
20230926,165100,14698183030,11190,11190,11190,11190,0
20230926,165000,14698183030,11190,11190,11190,11190,0
20230926,164900,14698183030,11190,11190,11190,11190,0
20230926,164800,14698183030,11190,11190,11190,11190,0
20230926,164700,14698183030,11190,11190,11190,11190,0
20230926,164600,14698183030,11190,11190,11190,11190,0
20230926,164500,14698183030,11190,11190,11190,11190,0
20230926,164400,14698183030,11190,11190,11190,11190,0
20230926,164300,14698183030,11190,11190,11190,11190,0
20230926,164200,14698183030,11190,11190,11190,11190,0
20230926,164100,14698183030,11190,11190,11190,11190,0
20230926,164000,14698183030,11190,11190,11190,11190,0
20230926,163900,14698183030,11190,11190,11190,11190,0
20230926,163800,14698183030,11190,11190,11190,11190,0
20230926,163700,14698183030,11190,11190,11190,11190,0
20230926,163600,14698183030,11190,11190,11190,11190,0
20230926,163500,14698183030,11190,11190,11190,11190,0
20230926,163400,14698183030,11190,11190,11190,11190,0
20230926,163300,14698183030,11190,11190,11190,11190,0
20230926,163200,14698183030,11190,11190,11190,11190,88401
20230926,163100,14698183030,11190,11190,11190,11190,0
20230926,163000,14698183030,11190,11190,11190,11190,0
20230926,162900,14698183030,11190,11190,11190,11190,0
20230926,162800,14698183030,11190,11190,11190,11190,0
20230926,162700,14698183030,11190,11190,11190,11190,0
20230926,162600,14698183030,11190,11190,11190,11190,0
20230926,162500,14698183030,11190,11190,11190,11190,0
20230926,162400,14698183030,11190,11190,11190,11190,0
20230926,162300,14698183030,11190,11190,11190,11190,0
20230926,162200,14698183030,11190,11190,11190,11190,0
20230926,162100,14698183030,11190,11190,11190,11190,0
20230926,162000,14698183030,11190,11190,11190,11190,0
20230926,161900,14698183030,11190,11190,11190,11190,0
20230926,161800,14698183030,11190,11190,11190,11190,0
20230926,161700,14698183030,11190,11190,11190,11190,0
20230926,161600,14698183030,11190,11190,11190,11190,0
20230926,161500,14698183030,11190,11190,11190,11190,0
20230926,161400,14698183030,11190,11190,11190,11190,0
20230926,161300,14698183030,11190,11190,11190,11190,0
20230926,161200,14698183030,11190,11190,11190,11190,0
20230926,161100,14698183030,11190,11190,11190,11190,0
20230926,161000,14698183030,11190,11190,11190,11190,0
20230926,160900,14698183030,11190,11190,11190,11190,0
20230926,160800,14698183030,11190,11190,11190,11190,0
20230926,160700,14698183030,11190,11190,11190,11190,0
20230926,160600,14698183030,11190,11190,11190,11190,0
20230926,160500,14698183030,11190,11190,11190,11190,0
20230926,160400,14698183030,11190,11190,11190,11190,0
20230926,160300,14698183030,11190,11190,11190,11190,0
20230926,160200,14698183030,11190,11190,11190,11190,88401
20230926,160100,14698183030,11190,11190,11190,11190,0
20230926,160000,14698183030,11190,11190,11190,11190,0
20230926,155900,14698183030,11190,11190,11190,11190,0
20230926,155800,14698183030,11190,11190,11190,11190,0
20230926,155700,14698183030,11190,11190,11190,11190,0
20230926,155600,14698183030,11190,11190,11190,11190,0
20230926,155500,14698183030,11190,11190,11190,11190,0
20230926,155400,14698183030,11190,11190,11190,11190,0
20230926,155300,14698183030,11190,11190,11190,11190,0
20230926,155200,14698183030,11190,11190,11190,11190,0
20230926,155100,14698183030,11190,11190,11190,11190,0
20230926,155000,14698183030,11190,11190,11190,11190,0
20230926,154900,14698183030,11190,11190,11190,11190,0
20230926,154800,14698183030,11190,11190,11190,11190,0
20230926,154700,14698183030,11190,11190,11190,11190,0
20230926,154600,14698183030,11190,11190,11190,11190,0
20230926,154500,14698183030,11190,11190,11190,11190,0
20230926,154400,14698183030,11190,11190,11190,11190,0
20230926,154300,14698183030,11190,11190,11190,11190,0
20230926,154200,14698183030,11190,11190,11190,11190,0
20230926,154100,14698183030,11190,11190,11190,11190,0
20230926,154000,14698183030,11190,11190,11190,11190,0
20230926,153900,14698183030,11190,11190,11190,11190,0
20230926,153800,14698183030,11190,11190,11190,11190,0
20230926,153700,14698183030,11190,11190,11190,11190,0
20230926,153600,14698183030,11190,11190,11190,11190,0
20230926,153500,14698183030,11190,11190,11190,11190,0
20230926,153400,14698183030,11190,11190,11190,11190,0
20230926,153300,14698183030,11190,11190,11190,11190,0
20230926,153200,14698183030,11190,11190,11190,11190,88401
20230926,153100,14698183030,11190,11190,11190,11190,0
20230926,153000,14698183030,11190,11190,11190,11190,88401
20230926,152900,13708975840,11210,11210,11210,11210,0
20230926,152800,13708975840,11210,11210,11210,11210,0
20230926,152700,13708975840,11210,11210,11210,11210,0
20230926,152600,13708975840,11210,11210,11210,11210,0
20230926,152500,13708975840,11210,11210,11210,11210,0
20230926,152400,13708975840,11210,11210,11210,11210,0
20230926,152300,13708975840,11210,11210,11210,11210,0
20230926,152200,13708975840,11210,11210,11210,11210,0
20230926,152100,13708975840,11210,11210,11210,11210,0
20230926,152000,13708975840,11210,11210,11210,11210,0
20230926,151900,13708975840,11210,11210,11210,11200,3043
20230926,151800,13674881690,11210,11200,11210,11190,3709
20230926,151700,13633336690,11200,11210,11210,11190,2066
20230926,151600,13610209000,11210,11210,11210,11200,397
20230926,151500,13605761460,11210,11200,11210,11190,3212
20230926,151400,13569791090,11210,11200,11210,11190,3011
20230926,151300,13536073580,11200,11200,11210,11190,4183
20230926,151200,13489232230,11200,11200,11200,11190,3407
20230926,151100,13451083200,11210,11200,11210,11190,5221
20230926,151000,13392611880,11200,11210,11210,11190,14421
20230926,150900,13231198770,11200,11200,11210,11200,1406
20230926,150800,13215439440,11210,11190,11210,11190,13333
20230926,150700,13066104060,11200,11190,11200,11190,2908
20230926,150600,13033545770,11200,11210,11210,11190,6055
20230926,150500,12965749420,11200,11210,11210,11200,14295
20230926,150400,12805635460,11210,11210,11210,11200,1012
20230926,150300,12794297170,11210,11210,11210,11200,366
20230926,150200,12790194540,11210,11210,11210,11200,161
20230926,150100,12788390760,11210,11210,11210,11200,393
20230926,150000,12783985260,11210,11210,11210,11200,621
20230926,145900,12777024860,11210,11210,11210,11200,6625
20230926,145800,12702759620,11210,11210,11210,11200,334
20230926,145700,12699015820,11210,11210,11210,11200,2047
20230926,145600,12676069550,11210,11210,11210,11200,1267
20230926,145500,12661875230,11210,11200,11210,11200,3760
20230926,145400,12619744120,11210,11220,11220,11200,1244
20230926,145300,12605795080,11220,11220,11220,11210,1156
20230926,145200,12592835450,11220,11220,11220,11210,427
20230926,145100,12588044520,11220,11200,11230,11200,13812
20230926,145000,12433267600,11200,11200,11200,11190,5123
20230926,144900,12375909500,11200,11200,11200,11190,9506
20230926,144800,12269527960,11200,11190,11200,11190,9003
20230926,144700,12168758810,11200,11220,11220,11200,5301
20230926,144600,12109376370,11220,11220,11220,11210,4840
20230926,144500,12055075760,11220,11220,11220,11210,349
20230926,144400,12051161030,11220,11220,11220,11210,1066
20230926,144300,12039201710,11200,11230,11230,11200,2327
20230926,144200,12013106320,11230,11230,11230,11220,2052
20230926,144100,11990076680,11230,11230,11230,11220,1661
20230926,144000,11971424770,11230,11230,11230,11230,776
20230926,143900,11962710290,11230,11230,11230,11220,455
20230926,143800,11957600660,11230,11230,11230,11230,590
20230926,143700,11950974960,11230,11240,11240,11220,2565
20230926,143600,11922166040,11240,11240,11240,11220,747
20230926,143500,11913771970,11240,11240,11240,11230,364
20230926,143400,11909680870,11240,11250,11250,11240,2435
20230926,143300,11882290120,11250,11250,11250,11240,343
20230926,143200,11878431380,11250,11240,11250,11220,1258
20230926,143100,11864293080,11250,11250,11250,11240,2428
20230926,143000,11836996200,11250,11240,11250,11230,2593
20230926,142900,11807850910,11230,11230,11230,11230,2402
20230926,142800,11780876450,11230,11210,11230,11210,8668
20230926,142700,11683695380,11210,11210,11210,11210,2100
20230926,142600,11660154380,11210,11210,11210,11200,977
20230926,142500,11649202220,11210,11210,11210,11200,471
20230926,142400,11643922410,11210,11210,11210,11210,633
20230926,142300,11636826480,11210,11210,11210,11200,829
20230926,142200,11627533650,11210,11210,11210,11200,1896
20230926,142100,11606294390,11210,11210,11210,11200,305
20230926,142000,11602875450,11210,11200,11210,11190,4824
20230926,141900,11548844300,11200,11200,11200,11200,5301
20230926,141800,11489473100,11200,11200,11200,11190,1733
20230926,141700,11470063510,11200,11200,11200,11190,1146
20230926,141600,11457238650,11200,11200,11200,11190,785
20230926,141500,11448446660,11200,11190,11200,11190,30428
20230926,141400,11107654470,11200,11200,11200,11190,878
20230926,141300,11097827050,11200,11200,11200,11190,2207
20230926,141200,11073121470,11200,11200,11200,11190,1119
20230926,141100,11060595730,11200,11190,11200,11190,638
20230926,141000,11053455200,11200,11200,11200,11190,1219
20230926,140900,11039809840,11200,11200,11200,11190,819
20230926,140800,11030643230,11200,11200,11200,11190,1325
20230926,140700,11015804020,11200,11200,11200,11200,1036
20230926,140600,11004200820,11200,11190,11200,11190,893
20230926,140500,10994200940,11200,11190,11200,11190,383
20230926,140400,10989911590,11200,11200,11200,11190,800
20230926,140300,10980955190,11200,11200,11200,11200,34
20230926,140200,10980574390,11200,11200,11200,11190,713
20230926,140100,10972589630,11200,11190,11200,11190,3254
20230926,140000,10936176060,11190,11190,11190,11180,2365
20230926,135900,10909712220,11190,11190,11190,11190,3128
20230926,135800,10874709900,11190,11200,11200,11180,2375
20230926,135700,10848139260,11200,11200,11200,11190,3383
20230926,135600,10810281880,11200,11200,11200,11190,1201
20230926,135500,10796837950,11200,11200,11200,11190,1026
20230926,135400,10785351750,11200,11190,11200,11190,1326
20230926,135300,10770507600,11200,11200,11200,11190,1479
20230926,135200,10753944210,11200,11200,11200,11200,1291
20230926,135100,10739485010,11190,11200,11200,11190,1880
20230926,135000,10718446650,11200,11200,11200,11190,2323
20230926,134900,10692429450,11200,11190,11200,11190,705
20230926,134800,10684533460,11200,11200,11200,11200,1069
20230926,134700,10672560660,11200,11200,11200,11190,1763
20230926,134600,10652816140,11200,11190,11200,11190,584
20230926,134500,10646275350,11200,11190,11200,11180,14196
20230926,134400,10487419840,11180,11190,11190,11180,1465
20230926,134300,10471038680,11180,11190,11190,11180,567
20230926,134200,10464699560,11180,11180,11180,11180,14975
20230926,134100,10297279060,11180,11200,11200,11180,16019
20230926,134000,10118000720,11200,11210,11210,11200,1686
20230926,133900,10099115720,11210,11200,11210,11200,572
20230926,133800,10092708790,11200,11210,11210,11200,804
20230926,133700,10083702090,11200,11210,11210,11200,897
20230926,133600,10073648590,11210,11210,11210,11200,4703
20230926,133500,10020930260,11210,11220,11220,11210,1409
20230926,133400,10005130950,11210,11220,11220,11210,1852
20230926,133300,9984354730,11220,11220,11220,11210,427
20230926,133200,9979566070,11220,11220,11220,11220,1025
20230926,133100,9968065570,11220,11220,11220,11210,1384
20230926,133000,9952537100,11210,11210,11220,11210,414
20230926,132900,9947894450,11220,11220,11220,11210,313
20230926,132800,9944383990,11220,11220,11220,11220,555
20230926,132700,9938156890,11220,11220,11220,11210,2154
20230926,132600,9913989220,11220,11220,11220,11210,518
20230926,132500,9908178560,11220,11220,11220,11210,1218
20230926,132400,9894514070,11210,11210,11220,11210,2767
20230926,132300,9863483610,11210,11220,11220,11210,715
20230926,132200,9855463200,11220,11220,11220,11210,416
20230926,132100,9850795690,11220,11220,11220,11210,469
20230926,132000,9845533520,11220,11220,11220,11210,482
20230926,131900,9840125880,11220,11220,11220,11210,345
20230926,131800,9836255050,11220,11220,11220,11210,7035
20230926,131700,9757323520,11210,11220,11220,11210,2032
20230926,131600,9734533480,11220,11220,11220,11210,1725
20230926,131500,9715183560,11210,11220,11220,11210,706
20230926,131400,9707265530,11210,11220,11220,11210,770
20230926,131300,9698630020,11210,11210,11220,11210,333
20230926,131200,9694895170,11210,11220,11220,11210,559
20230926,131100,9688624930,11210,11220,11220,11210,397
20230926,131000,9684171930,11220,11220,11220,11210,577
20230926,130900,9677700220,11220,11220,11220,11210,994
20230926,130800,9666548140,11210,11220,11220,11210,4626
20230926,130700,9614683420,11220,11230,11230,11220,554
20230926,130600,9608466310,11230,11230,11230,11220,2125
20230926,130500,9584603560,11220,11230,11230,11220,403
20230926,130400,9580078940,11230,11220,11230,11220,3310
20230926,130300,9542939990,11220,11230,11230,11220,5875
20230926,130200,9477021260,11230,11230,11230,11230,1276
20230926,130100,9462691780,11230,11230,11230,11220,1330
20230926,130000,9447756960,11230,11230,11230,11220,1234
20230926,125900,9433903460,11230,11220,11230,11220,3770
20230926,125800,9391601340,11220,11220,11220,11210,382
20230926,125700,9387315340,11220,11210,11220,11210,613
20230926,125600,9380437690,11220,11220,11220,11210,322
20230926,125500,9376824880,11210,11210,11210,11210,1320
20230926,125400,9362027680,11210,11200,11210,11200,508
20230926,125300,9356333070,11200,11200,11210,11200,3128
20230926,125200,9321296870,11200,11200,11200,11200,1777
20230926,125100,9301394470,11200,11200,11200,11190,231
20230926,125000,9298809020,11200,11200,11200,11190,2190
20230926,124900,9274290580,11190,11200,11200,11190,253
20230926,124800,9271456990,11190,11200,11200,11190,2161
20230926,124700,9247273210,11200,11200,11200,11200,252
20230926,124600,9244450810,11200,11190,11200,11180,11022
20230926,124500,9121119210,11190,11180,11190,11170,11805
20230926,124400,8989085520,11180,11170,11180,11170,489
20230926,124300,8983619210,11180,11180,11180,11170,345
20230926,124200,8979764130,11170,11180,11180,11170,622
20230926,124100,8972814710,11180,11180,11180,11170,170
20230926,124000,8970915330,11180,11180,11180,11170,675
20230926,123900,8963374920,11180,11190,11190,11170,2364
20230926,123800,8936945400,11180,11190,11190,11180,2804
20230926,123700,8905584280,11190,11190,11200,11190,3855
20230926,123600,8862446790,11200,11200,11200,11190,4264
20230926,123500,8814732560,11200,11200,11200,11190,5721
20230926,123400,8750711440,11200,11220,11220,11200,30262
20230926,123300,8411746020,11220,11220,11220,11210,14573
20230926,123200,8248379570,11210,11220,11220,11210,137
20230926,123100,8246843210,11210,11220,11220,11210,1033
20230926,123000,8235255320,11220,11220,11220,11210,6479
20230926,122900,8162564380,11220,11230,11230,11220,7850
20230926,122800,8074486390,11230,11220,11230,11220,714
20230926,122700,8066475240,11230,11230,11230,11220,906
20230926,122600,8056307460,11230,11230,11230,11220,231
20230926,122500,8053714330,11230,11230,11230,11220,2792
20230926,122400,8022385610,11230,11230,11230,11220,679
20230926,122300,8014760450,11230,11230,11230,11220,423
20230926,122200,8010012410,11230,11220,11230,11220,182
20230926,122100,8007969980,11220,11230,11230,11220,304
20230926,122000,8004558660,11230,11230,11230,11220,606
20230926,121900,7997754740,11230,11230,11230,11220,691
20230926,121800,7990000240,11230,11230,11230,11220,386
20230926,121700,7985668510,11230,11230,11230,11220,1562
20230926,121600,7968129750,11230,11230,11230,11220,14430
20230926,121500,7806225050,11220,11220,11230,11220,714
20230926,121400,7798212110,11230,11230,11230,11220,250
20230926,121300,7795406920,11230,11230,11230,11220,886
20230926,121200,7785457240,11230,11230,11230,11220,1089
20230926,121100,7773237380,11230,11230,11230,11220,966
20230926,121000,7762396900,11230,11230,11230,11220,3045
20230926,120900,7728201590,11230,11230,11230,11230,294
20230926,120800,7724899970,11220,11230,11230,11220,67
20230926,120700,7724148070,11230,11230,11230,11230,1315
20230926,120600,7709380620,11230,11230,11230,11230,1748
20230926,120500,7689750580,11230,11230,11230,11220,1386
20230926,120400,7674196670,11220,11230,11230,11220,281
20230926,120300,7671041050,11230,11230,11230,11220,1660
20230926,120200,7652399260,11230,11220,11230,11220,228
20230926,120100,7649839950,11230,11230,11230,11220,56
20230926,120000,7649211250,11230,11230,11230,11220,274
20230926,115900,7646134250,11220,11230,11230,11220,1135
20230926,115800,7633395000,11220,11230,11230,11220,795
20230926,115700,7624472150,11230,11220,11230,11220,197
20230926,115600,7622261760,11220,11220,11230,11220,1309
20230926,115500,7607563660,11230,11220,11230,11220,211
20230926,115400,7605195590,11220,11220,11230,11220,1434
20230926,115300,7589106030,11230,11230,11230,11220,268
20230926,115200,7586097860,11230,11230,11230,11220,554
20230926,115100,7579877180,11220,11230,11230,11220,185
20230926,115000,7577800100,11230,11220,11240,11220,14206
20230926,114900,7418274670,11230,11220,11230,11220,990
20230926,114800,7407165350,11220,11220,11230,11220,375
20230926,114700,7402957820,11220,11230,11240,11220,25782
20230926,114600,7113477350,11240,11240,11240,11230,398
20230926,114500,7109007100,11230,11230,11240,11230,1832
20230926,114400,7088433500,11230,11240,11240,11230,756
20230926,114300,7079943040,11240,11230,11240,11230,554
20230926,114200,7073721460,11240,11240,11240,11230,2012
20230926,114100,7051122590,11230,11240,11240,11230,447
20230926,114000,7046102350,11240,11240,11240,11230,155
20230926,113900,7044361200,11230,11240,11250,11230,5399
20230926,113800,6983694210,11240,11240,11250,11240,1201
20230926,113700,6970189990,11240,11240,11240,11240,124
20230926,113600,6968796230,11250,11250,11250,11240,55
20230926,113500,6968177730,11240,11250,11250,11240,1470
20230926,113400,6951640890,11250,11240,11250,11240,962
20230926,113300,6940826560,11250,11250,11250,11240,108
20230926,113200,6939612400,11250,11240,11250,11240,3306
20230926,113100,6902452870,11250,11250,11250,11240,6197
20230926,113000,6832787740,11240,11250,11250,11240,1372
20230926,112900,6817353400,11240,11240,11250,11240,20
20230926,112800,6817128580,11250,11250,11250,11240,7199
20230926,112700,6736139970,11240,11240,11250,11240,739
20230926,112600,6727833560,11240,11250,11250,11240,222
20230926,112500,6725337890,11240,11240,11250,11240,391
20230926,112400,6720942840,11250,11250,11260,11250,11247
20230926,112300,6594413550,11250,11250,11260,11250,466
20230926,112200,6589171020,11260,11260,11260,11250,708
20230926,112100,6581201290,11260,11260,11260,11250,200
20230926,112000,6578950300,11260,11260,11260,11250,121
20230926,111900,6577588820,11250,11260,11260,11250,391
20230926,111800,6573189620,11260,11260,11260,11250,210
20230926,111700,6570826030,11250,11260,11260,11250,1151
20230926,111600,6557865780,11260,11260,11260,11250,1440
20230926,111500,6541660390,11260,11260,11260,11250,634
20230926,111400,6534523860,11260,11260,11260,11260,21
20230926,111300,6534287400,11260,11260,11260,11250,1144
20230926,111200,6521407060,11250,11250,11260,11250,2536
20230926,111100,6492876960,11260,11260,11260,11250,151
20230926,111000,6491176810,11260,11260,11270,11260,1286
20230926,110900,6476687870,11260,11270,11270,11260,1275
20230926,110800,6462331300,11270,11260,11270,11260,523
20230926,110700,6456440700,11260,11270,11270,11260,72
20230926,110600,6455629800,11260,11270,11270,11260,1079
20230926,110500,6443470050,11270,11270,11270,11270,15
20230926,110400,6443301000,11270,11270,11270,11260,2070
20230926,110300,6419992100,11260,11270,11270,11260,660
20230926,110200,6412554030,11270,11260,11270,11260,1174
20230926,110100,6399333060,11270,11270,11270,11260,1859
20230926,110000,6378391960,11270,11280,11280,11270,1021
20230926,105900,6366884240,11270,11270,11270,11260,1350
20230926,105800,6351669840,11270,11260,11270,11260,4425
20230926,105700,6301800770,11270,11270,11270,11260,954
20230926,105600,6291049950,11270,11260,11270,11260,2526
20230926,105500,6262591930,11260,11270,11270,11260,1565
20230926,105400,6244969020,11270,11270,11270,11260,286
20230926,105300,6241746710,11270,11270,11270,11260,655
20230926,105200,6234369350,11270,11270,11270,11260,1020
20230926,105100,6222874160,11270,11270,11270,11270,2288
20230926,105000,6197088400,11270,11270,11270,11260,1885
20230926,104900,6175844980,11270,11250,11270,11250,6554
20230926,104800,6102046490,11250,11250,11250,11250,159
20230926,104700,6100257740,11250,11250,11250,11250,200
20230926,104600,6098007740,11250,11260,11260,11250,489
20230926,104500,6092503410,11260,11260,11260,11250,1300
20230926,104400,6077871400,11250,11250,11260,11250,576
20230926,104300,6071391120,11260,11260,11270,11250,782
20230926,104200,6062585840,11260,11260,11270,11260,2676
20230926,104100,6032447030,11260,11270,11270,11260,1516
20230926,104000,6015365950,11270,11250,11270,11250,3941
20230926,103900,5970991160,11250,11250,11250,11240,29360
20230926,103800,5640741960,11250,11260,11260,11250,901
20230926,103700,5630598500,11250,11250,11260,11250,423
20230926,103600,5625836700,11260,11260,11260,11250,1339
20230926,103500,5610760900,11260,11250,11260,11250,1012
20230926,103400,5599366790,11250,11250,11260,11250,3547
20230926,103300,5559462700,11260,11260,11260,11260,1163
20230926,103200,5546367320,11260,11260,11260,11250,256
20230926,103100,5543485730,11250,11260,11260,11250,2281
20230926,103000,5517805870,11260,11260,11260,11260,126
20230926,102900,5516387110,11250,11260,11270,11250,3606
20230926,102800,5475795940,11260,11260,11270,11260,3695
20230926,102700,5434178910,11270,11260,11270,11260,1292
20230926,102600,5419630970,11270,11270,11270,11260,160
20230926,102500,5417829220,11260,11260,11260,11260,63
20230926,102400,5417119840,11270,11250,11270,11250,2512
20230926,102300,5388835620,11250,11270,11270,11250,1001
20230926,102200,5377564370,11270,11250,11270,11250,4483
20230926,102100,5327087510,11250,11260,11270,11250,2046
20230926,102000,5304048900,11260,11270,11270,11260,318
20230926,101900,5300468210,11270,11260,11270,11260,5245
20230926,101800,5241409480,11260,11250,11260,11250,10385
20230926,101700,5124523370,11250,11260,11260,11250,1226
20230926,101600,5110721000,11260,11270,11270,11250,13466
20230926,101500,4959097590,11260,11270,11270,11260,15017
20230926,101400,4789900110,11270,11270,11280,11270,1073
20230926,101300,4777807240,11270,11280,11280,11270,788
20230926,101200,4768920750,11280,11280,11280,11280,494
20230926,101100,4763348430,11280,11280,11280,11270,5738
20230926,101000,4698625600,11280,11270,11280,11270,730
20230926,100900,4690394060,11270,11280,11280,11270,284
20230926,100800,4687192390,11280,11280,11280,11280,844
20230926,100700,4677672070,11280,11280,11280,11270,1305
20230926,100600,4662951810,11280,11280,11280,11270,723
20230926,100500,4654800440,11270,11280,11290,11270,6077
20230926,100400,4586283730,11290,11280,11290,11280,276
20230926,100300,4583168620,11290,11290,11290,11280,133
20230926,100200,4581667230,11290,11290,11290,11290,1209
20230926,100100,4568017620,11290,11290,11290,11280,270
20230926,100000,4564970600,11280,11280,11290,11280,3375
20230926,095900,4526898480,11280,11270,11280,11270,1680
20230926,095800,4507964630,11280,11280,11280,11260,7371
20230926,095700,4424923570,11280,11270,11280,11260,7902
20230926,095600,4335868320,11270,11270,11270,11260,2703
20230926,095500,4305405520,11270,11270,11270,11260,1531
20230926,095400,4288152110,11270,11260,11270,11260,3662
20230926,095300,4246882440,11270,11270,11270,11270,2429
20230926,095200,4219507610,11270,11270,11270,11270,41
20230926,095100,4219045540,11260,11260,11270,11260,3948
20230926,095000,4174552260,11270,11260,11270,11260,969
20230926,094900,4163634700,11270,11270,11270,11260,1088
20230926,094800,4151382310,11270,11290,11290,11260,1963
20230926,094700,4129254970,11290,11290,11290,11280,576
20230926,094600,4122757140,11290,11280,11290,11280,1746
20230926,094500,4103062070,11280,11270,11280,11270,2415
20230926,094400,4075845000,11270,11270,11270,11260,1166
20230926,094300,4062709870,11270,11260,11270,11250,4670
20230926,094200,4010126210,11260,11260,11270,11260,2074
20230926,094100,3986767630,11270,11270,11270,11250,4051
20230926,094000,3941144670,11270,11260,11270,11260,11553
20230926,093900,3811052290,11260,11260,11270,11250,3067
20230926,093800,3776532130,11260,11270,11280,11260,7030
20230926,093700,3697362240,11260,11270,11280,11260,3719
20230926,093600,3655450470,11270,11280,11280,11260,3346
20230926,093500,3617758640,11280,11270,11280,11250,17517
20230926,093400,3420460440,11270,11270,11270,11260,654
20230926,093300,3413093080,11270,11270,11270,11260,190
20230926,093200,3410951920,11270,11270,11270,11260,2668
20230926,093100,3380903470,11270,11270,11270,11260,3369
20230926,093000,3342938040,11270,11260,11270,11250,5270
20230926,092900,3283597730,11270,11270,11270,11260,4419
20230926,092800,3233838320,11260,11270,11270,11260,4203
20230926,092700,3186471250,11280,11300,11300,11280,13663
20230926,092600,3032327900,11300,11280,11300,11270,3932
20230926,092500,2987941070,11280,11280,11290,11280,1893
20230926,092400,2966587780,11270,11280,11290,11270,3564
20230926,092300,2926378590,11280,11290,11300,11280,4689
20230926,092200,2873459900,11290,11290,11290,11280,3092
20230926,092100,2838555720,11290,11270,11290,11270,8159
20230926,092000,2746509480,11270,11260,11270,11250,4415
20230926,091900,2696771670,11260,11250,11260,11240,6866
20230926,091800,2619526860,11240,11240,11250,11230,5106
20230926,091700,2562128530,11240,11240,11240,11230,7032
20230926,091600,2483093050,11240,11260,11260,11220,17565
20230926,091500,2285833490,11270,11300,11300,11230,27568
20230926,091400,1975073690,11300,11330,11330,11290,55729
20230926,091300,1344760700,11330,11320,11330,11310,11563
20230926,091200,1213846630,11320,11320,11320,11310,1734
20230926,091100,1194222290,11320,11350,11350,11310,18223
20230926,091000,987680940,11350,11360,11360,11340,3389
20230926,090900,949212170,11360,11360,11360,11350,2835
20230926,090800,917021900,11360,11350,11360,11340,4567
20230926,090700,865188040,11350,11360,11360,11340,10770
20230926,090600,742937430,11360,11370,11370,11350,5028
20230926,090500,685816890,11370,11370,11370,11360,4234
20230926,090400,637700590,11370,11360,11370,11350,4531
20230926,090300,586223550,11360,11380,11380,11350,13673
20230926,090200,430793030,11380,11370,11380,11360,2846
20230926,090100,398431580,11370,11370,11370,11350,16395
20230926,090000,212162540,11370,11370,11440,11360,18657