KissMeData/024110/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190000,7702502590,11040,11040,11040,11040,45953
20230913,185900,7702502590,11040,11040,11040,11040,0
20230913,185800,7702502590,11040,11040,11040,11040,0
20230913,185700,7702502590,11040,11040,11040,11040,0
20230913,185600,7702502590,11040,11040,11040,11040,0
20230913,185500,7702502590,11040,11040,11040,11040,0
20230913,185400,7702502590,11040,11040,11040,11040,0
20230913,185300,7702502590,11040,11040,11040,11040,0
20230913,185200,7702502590,11040,11040,11040,11040,0
20230913,185100,7702502590,11040,11040,11040,11040,0
20230913,185000,7702502590,11040,11040,11040,11040,0
20230913,184900,7702502590,11040,11040,11040,11040,0
20230913,184800,7702502590,11040,11040,11040,11040,0
20230913,184700,7702502590,11040,11040,11040,11040,0
20230913,184600,7702502590,11040,11040,11040,11040,0
20230913,184500,7702502590,11040,11040,11040,11040,0
20230913,184400,7702502590,11040,11040,11040,11040,0
20230913,184300,7702502590,11040,11040,11040,11040,0
20230913,184200,7702502590,11040,11040,11040,11040,0
20230913,184100,7702502590,11040,11040,11040,11040,0
20230913,184000,7702502590,11040,11040,11040,11040,0
20230913,183900,7702502590,11040,11040,11040,11040,0
20230913,183800,7702502590,11040,11040,11040,11040,0
20230913,183700,7702502590,11040,11040,11040,11040,0
20230913,183600,7702502590,11040,11040,11040,11040,0
20230913,183500,7702502590,11040,11040,11040,11040,0
20230913,183400,7702502590,11040,11040,11040,11040,0
20230913,183300,7702502590,11040,11040,11040,11040,0
20230913,183200,7702502590,11040,11040,11040,11040,0
20230913,183100,7702502590,11040,11040,11040,11040,0
20230913,183000,7702502590,11040,11040,11040,11040,45953
20230913,182900,7702502590,11040,11040,11040,11040,0
20230913,182800,7702502590,11040,11040,11040,11040,0
20230913,182700,7702502590,11040,11040,11040,11040,0
20230913,182600,7702502590,11040,11040,11040,11040,0
20230913,182500,7702502590,11040,11040,11040,11040,0
20230913,182400,7702502590,11040,11040,11040,11040,0
20230913,182300,7702502590,11040,11040,11040,11040,0
20230913,182200,7702502590,11040,11040,11040,11040,0
20230913,182100,7702502590,11040,11040,11040,11040,0
20230913,182000,7702502590,11040,11040,11040,11040,0
20230913,181900,7702502590,11040,11040,11040,11040,0
20230913,181800,7702502590,11040,11040,11040,11040,0
20230913,181700,7702502590,11040,11040,11040,11040,0
20230913,181600,7702502590,11040,11040,11040,11040,0
20230913,181500,7702502590,11040,11040,11040,11040,0
20230913,181400,7702502590,11040,11040,11040,11040,0
20230913,181300,7702502590,11040,11040,11040,11040,0
20230913,181200,7702502590,11040,11040,11040,11040,0
20230913,181100,7702502590,11040,11040,11040,11040,0
20230913,181000,7702502590,11040,11040,11040,11040,0
20230913,180900,7702502590,11040,11040,11040,11040,0
20230913,180800,7702502590,11040,11040,11040,11040,0
20230913,180700,7702502590,11040,11040,11040,11040,0
20230913,180600,7702502590,11040,11040,11040,11040,0
20230913,180500,7702502590,11040,11040,11040,11040,0
20230913,180400,7702502590,11040,11040,11040,11040,0
20230913,180300,7702502590,11040,11040,11040,11040,0
20230913,180200,7702502590,11040,11040,11040,11040,0
20230913,180100,7702502590,11040,11040,11040,11040,0
20230913,180000,7702502590,11040,11040,11040,11040,45953
20230913,175900,7702502590,11040,11040,11040,11040,0
20230913,175800,7702502590,11040,11040,11040,11040,0
20230913,175700,7702502590,11040,11040,11040,11040,0
20230913,175600,7702502590,11040,11040,11040,11040,0
20230913,175500,7702502590,11040,11040,11040,11040,0
20230913,175400,7702502590,11040,11040,11040,11040,0
20230913,175300,7702502590,11040,11040,11040,11040,0
20230913,175200,7702502590,11040,11040,11040,11040,0
20230913,175100,7702502590,11040,11040,11040,11040,0
20230913,175000,7702502590,11040,11040,11040,11040,0
20230913,174900,7702502590,11040,11040,11040,11040,0
20230913,174800,7702502590,11040,11040,11040,11040,0
20230913,174700,7702502590,11040,11040,11040,11040,0
20230913,174600,7702502590,11040,11040,11040,11040,0
20230913,174500,7702502590,11040,11040,11040,11040,0
20230913,174400,7702502590,11040,11040,11040,11040,0
20230913,174300,7702502590,11040,11040,11040,11040,0
20230913,174200,7702502590,11040,11040,11040,11040,0
20230913,174100,7702502590,11040,11040,11040,11040,0
20230913,174000,7702502590,11040,11040,11040,11040,0
20230913,173900,7702502590,11040,11040,11040,11040,0
20230913,173800,7702502590,11040,11040,11040,11040,0
20230913,173700,7702502590,11040,11040,11040,11040,0
20230913,173600,7702502590,11040,11040,11040,11040,0
20230913,173500,7702502590,11040,11040,11040,11040,0
20230913,173400,7702502590,11040,11040,11040,11040,0
20230913,173300,7702502590,11040,11040,11040,11040,0
20230913,173200,7702502590,11040,11040,11040,11040,0
20230913,173100,7702502590,11040,11040,11040,11040,0
20230913,173000,7702502590,11040,11040,11040,11040,45953
20230913,172900,7702502590,11040,11040,11040,11040,0
20230913,172800,7702502590,11040,11040,11040,11040,0
20230913,172700,7702502590,11040,11040,11040,11040,0
20230913,172600,7702502590,11040,11040,11040,11040,0
20230913,172500,7702502590,11040,11040,11040,11040,0
20230913,172400,7702502590,11040,11040,11040,11040,0
20230913,172300,7702502590,11040,11040,11040,11040,0
20230913,172200,7702502590,11040,11040,11040,11040,0
20230913,172100,7702502590,11040,11040,11040,11040,0
20230913,172000,7702502590,11040,11040,11040,11040,0
20230913,171900,7702502590,11040,11040,11040,11040,0
20230913,171800,7702502590,11040,11040,11040,11040,0
20230913,171700,7702502590,11040,11040,11040,11040,0
20230913,171600,7702502590,11040,11040,11040,11040,0
20230913,171500,7702502590,11040,11040,11040,11040,0
20230913,171400,7702502590,11040,11040,11040,11040,0
20230913,171300,7702502590,11040,11040,11040,11040,0
20230913,171200,7702502590,11040,11040,11040,11040,0
20230913,171100,7702502590,11040,11040,11040,11040,0
20230913,171000,7702502590,11040,11040,11040,11040,0
20230913,170900,7702502590,11040,11040,11040,11040,0
20230913,170800,7702502590,11040,11040,11040,11040,0
20230913,170700,7702502590,11040,11040,11040,11040,0
20230913,170600,7702502590,11040,11040,11040,11040,0
20230913,170500,7702502590,11040,11040,11040,11040,0
20230913,170400,7702502590,11040,11040,11040,11040,0
20230913,170300,7702502590,11040,11040,11040,11040,0
20230913,170200,7702502590,11040,11040,11040,11040,0
20230913,170100,7702502590,11040,11040,11040,11040,0
20230913,170000,7702502590,11040,11040,11040,11040,45953
20230913,165900,7702502590,11040,11040,11040,11040,0
20230913,165800,7702502590,11040,11040,11040,11040,0
20230913,165700,7702502590,11040,11040,11040,11040,0
20230913,165600,7702502590,11040,11040,11040,11040,0
20230913,165500,7702502590,11040,11040,11040,11040,0
20230913,165400,7702502590,11040,11040,11040,11040,0
20230913,165300,7702502590,11040,11040,11040,11040,0
20230913,165200,7702502590,11040,11040,11040,11040,0
20230913,165100,7702502590,11040,11040,11040,11040,0
20230913,165000,7702502590,11040,11040,11040,11040,0
20230913,164900,7702502590,11040,11040,11040,11040,0
20230913,164800,7702502590,11040,11040,11040,11040,0
20230913,164700,7702502590,11040,11040,11040,11040,0
20230913,164600,7702502590,11040,11040,11040,11040,0
20230913,164500,7702502590,11040,11040,11040,11040,0
20230913,164400,7702502590,11040,11040,11040,11040,0
20230913,164300,7702502590,11040,11040,11040,11040,0
20230913,164200,7702502590,11040,11040,11040,11040,0
20230913,164100,7702502590,11040,11040,11040,11040,0
20230913,164000,7702502590,11040,11040,11040,11040,0
20230913,163900,7702502590,11040,11040,11040,11040,0
20230913,163800,7702502590,11040,11040,11040,11040,0
20230913,163700,7702502590,11040,11040,11040,11040,0
20230913,163600,7702502590,11040,11040,11040,11040,0
20230913,163500,7702502590,11040,11040,11040,11040,0
20230913,163400,7702502590,11040,11040,11040,11040,0
20230913,163300,7702502590,11040,11040,11040,11040,0
20230913,163200,7702502590,11040,11040,11040,11040,0
20230913,163100,7702502590,11040,11040,11040,11040,0
20230913,163000,7702502590,11040,11040,11040,11040,45953
20230913,162900,7702502590,11040,11040,11040,11040,0
20230913,162800,7702502590,11040,11040,11040,11040,0
20230913,162700,7702502590,11040,11040,11040,11040,0
20230913,162600,7702502590,11040,11040,11040,11040,0
20230913,162500,7702502590,11040,11040,11040,11040,0
20230913,162400,7702502590,11040,11040,11040,11040,0
20230913,162300,7702502590,11040,11040,11040,11040,0
20230913,162200,7702502590,11040,11040,11040,11040,0
20230913,162100,7702502590,11040,11040,11040,11040,0
20230913,162000,7702502590,11040,11040,11040,11040,0
20230913,161900,7702502590,11040,11040,11040,11040,0
20230913,161800,7702502590,11040,11040,11040,11040,0
20230913,161700,7702502590,11040,11040,11040,11040,0
20230913,161600,7702502590,11040,11040,11040,11040,0
20230913,161500,7702502590,11040,11040,11040,11040,0
20230913,161400,7702502590,11040,11040,11040,11040,0
20230913,161300,7702502590,11040,11040,11040,11040,0
20230913,161200,7702502590,11040,11040,11040,11040,0
20230913,161100,7702502590,11040,11040,11040,11040,0
20230913,161000,7702502590,11040,11040,11040,11040,0
20230913,160900,7702502590,11040,11040,11040,11040,0
20230913,160800,7702502590,11040,11040,11040,11040,0
20230913,160700,7702502590,11040,11040,11040,11040,0
20230913,160600,7702502590,11040,11040,11040,11040,0
20230913,160500,7702502590,11040,11040,11040,11040,0
20230913,160400,7702502590,11040,11040,11040,11040,0
20230913,160300,7702502590,11040,11040,11040,11040,0
20230913,160200,7702502590,11040,11040,11040,11040,0
20230913,160100,7702502590,11040,11040,11040,11040,0
20230913,160000,7702502590,11040,11040,11040,11040,45953
20230913,155900,7702502590,11040,11040,11040,11040,0
20230913,155800,7702502590,11040,11040,11040,11040,0
20230913,155700,7702502590,11040,11040,11040,11040,0
20230913,155600,7702502590,11040,11040,11040,11040,0
20230913,155500,7702502590,11040,11040,11040,11040,0
20230913,155400,7702502590,11040,11040,11040,11040,0
20230913,155300,7702502590,11040,11040,11040,11040,0
20230913,155200,7702502590,11040,11040,11040,11040,0
20230913,155100,7702502590,11040,11040,11040,11040,0
20230913,155000,7702502590,11040,11040,11040,11040,0
20230913,154900,7702502590,11040,11040,11040,11040,0
20230913,154800,7702502590,11040,11040,11040,11040,0
20230913,154700,7702502590,11040,11040,11040,11040,0
20230913,154600,7702502590,11040,11040,11040,11040,0
20230913,154500,7702502590,11040,11040,11040,11040,0
20230913,154400,7702502590,11040,11040,11040,11040,0
20230913,154300,7702502590,11040,11040,11040,11040,0
20230913,154200,7702502590,11040,11040,11040,11040,0
20230913,154100,7702502590,11040,11040,11040,11040,0
20230913,154000,7702502590,11040,11040,11040,11040,0
20230913,153900,7702502590,11040,11040,11040,11040,0
20230913,153800,7702502590,11040,11040,11040,11040,0
20230913,153700,7702502590,11040,11040,11040,11040,0
20230913,153600,7702502590,11040,11040,11040,11040,0
20230913,153500,7702502590,11040,11040,11040,11040,0
20230913,153400,7702502590,11040,11040,11040,11040,0
20230913,153300,7702502590,11040,11040,11040,11040,0
20230913,153200,7702502590,11040,11040,11040,11040,0
20230913,153100,7702502590,11040,11040,11040,11040,0
20230913,153000,7702502590,11040,11040,11040,11040,91906
20230913,152900,7195181470,11030,11030,11030,11030,0
20230913,152800,7195181470,11030,11030,11030,11030,0
20230913,152700,7195181470,11030,11030,11030,11030,0
20230913,152600,7195181470,11030,11030,11030,11030,0
20230913,152500,7195181470,11030,11030,11030,11030,0
20230913,152400,7195181470,11030,11030,11030,11030,0
20230913,152300,7195181470,11030,11030,11030,11030,0
20230913,152200,7195181470,11030,11030,11030,11030,0
20230913,152100,7195181470,11030,11030,11030,11030,0
20230913,152000,7195181470,11030,11030,11030,11030,0
20230913,151900,7195181470,11030,11030,11030,11020,2475
20230913,151800,7167887730,11030,11020,11030,11020,1005
20230913,151700,7156803030,11030,11020,11030,11010,4592
20230913,151600,7106196310,11010,11020,11020,11010,1143
20230913,151500,7093603130,11020,11020,11020,11010,2951
20230913,151400,7061087680,11020,11020,11020,11010,1125
20230913,151300,7048695270,11020,11010,11020,11010,2020
20230913,151200,7026436110,11010,11020,11020,11010,520
20230913,151100,7020706480,11020,11020,11020,11010,246
20230913,151000,7017996150,11020,11010,11020,11010,1083
20230913,150900,7006062320,11020,11020,11020,11010,165
20230913,150800,7004244570,11020,11010,11020,11000,1484
20230913,150700,6987899790,11010,11010,11010,11000,707
20230913,150600,6980116540,11010,11000,11010,11000,1332
20230913,150500,6965451700,11010,11000,11010,11000,1083
20230913,150400,6953531300,11010,11010,11010,11000,1598
20230913,150300,6935939660,11010,11010,11010,11000,596
20230913,150200,6929381050,11000,11010,11010,11000,487
20230913,150100,6924020170,11010,11000,11010,11000,1069
20230913,150000,6912252120,11010,11010,11010,10990,12796
20230913,145900,6771470540,11010,11010,11010,11000,399
20230913,145800,6767077670,11010,11010,11010,11000,913
20230913,145700,6757026170,11010,10990,11010,10990,17141
20230913,145600,6568439390,10990,11000,11000,10990,666
20230913,145500,6561115600,11000,10990,11000,10990,345
20230913,145400,6557321330,11000,11000,11000,10990,1141
20230913,145300,6544775230,11000,10990,11000,10990,485
20230913,145200,6539442130,11000,11000,11000,10990,920
20230913,145100,6529322810,11000,11000,11000,10990,217
20230913,145000,6526937290,11000,11000,11000,10990,240
20230913,144900,6524298370,10990,10990,11000,10990,296
20230913,144800,6521043200,10990,10980,11000,10980,1909
20230913,144700,6500061470,10980,10990,10990,10980,863
20230913,144600,6490577890,10980,10980,10990,10980,652
20230913,144500,6483415070,10980,10990,10990,10980,341
20230913,144400,6479668530,10990,10980,10990,10980,272
20230913,144300,6476681080,10980,10990,10990,10980,2132
20230913,144200,6453261270,10980,10980,10990,10980,593
20230913,144100,6446749160,10990,10980,10990,10980,608
20230913,144000,6440070890,10980,10990,10990,10980,1374
20230913,143900,6424979920,10980,10980,10990,10980,1000
20230913,143800,6413997600,10990,10990,10990,10980,414
20230913,143700,6409451110,10990,10990,10990,10980,272
20230913,143600,6406463530,10980,10980,10990,10980,370
20230913,143500,6402400390,10980,10990,10990,10980,478
20230913,143400,6397151720,10980,10980,10990,10980,362
20230913,143300,6393175690,10990,11000,11000,10980,4722
20230913,143200,6341283150,10990,10990,11000,10990,251
20230913,143100,6338523740,10990,11000,11000,10990,175
20230913,143000,6336599020,11000,11000,11000,10990,869
20230913,142900,6327046410,10990,10990,11000,10990,430
20230913,142800,6322320110,10990,11000,11000,10990,265
20230913,142700,6319407120,11000,10990,11000,10990,714
20230913,142600,6311558590,11000,11000,11000,10990,316
20230913,142500,6308083150,11000,10990,11000,10990,579
20230913,142400,6301718050,11000,11000,11000,10990,217
20230913,142300,6299331960,11000,11000,11000,10990,356
20230913,142200,6295417370,11000,10990,11000,10990,161
20230913,142100,6293646940,11000,11000,11000,10990,259
20230913,142000,6290799800,11000,11000,11000,10990,321
20230913,141900,6287270120,11000,10990,11000,10990,336
20230913,141800,6283575420,11000,10990,11000,10990,495
20230913,141700,6278134390,10990,10990,11000,10990,128
20230913,141600,6276727520,10990,10990,11000,10990,278
20230913,141500,6273671810,11000,10990,11000,10990,398
20230913,141400,6269296700,10990,10990,11000,10990,133
20230913,141300,6267834960,11000,11000,11010,10990,858
20230913,141200,6258397230,11010,11000,11010,11000,456
20230913,141100,6253378750,11010,11010,11010,11000,582
20230913,141000,6246974860,11010,11000,11010,11000,419
20230913,140900,6242365220,11000,11000,11010,11000,316
20230913,140800,6238889000,11010,11010,11010,11000,2166
20230913,140700,6215061350,11000,11010,11010,11000,380
20230913,140600,6210879770,11000,11000,11010,11000,405
20230913,140500,6206424470,11010,11010,11010,11000,260
20230913,140400,6203563510,11000,11000,11010,11000,279
20230913,140300,6200492390,11000,11010,11010,11000,409
20230913,140200,6195992940,11000,11000,11010,11000,85
20230913,140100,6195057660,11000,11010,11010,11000,11822
20230913,140000,6065013650,11010,11010,11020,11000,407
20230913,135900,6060531780,11010,11010,11020,11010,118
20230913,135800,6059231880,11010,11000,11010,11000,388
20230913,135700,6054962520,11000,11010,11010,11000,1305
20230913,135600,6040595330,11010,11010,11020,11010,581
20230913,135500,6034196750,11010,11010,11020,11010,427
20230913,135400,6029494930,11020,11010,11020,11010,1149
20230913,135300,6016843010,11010,11000,11020,11000,2811
20230913,135200,5985890920,11010,11000,11010,11000,386
20230913,135100,5981642270,11000,11000,11010,11000,672
20230913,135000,5974245300,11000,11010,11010,11000,283
20230913,134900,5971132010,11010,11000,11010,11000,198
20230913,134800,5968952820,11000,11010,11010,11000,1166
20230913,134700,5956125420,11000,11000,11010,11000,1187
20230913,134600,5943067790,11000,11000,11010,11000,258
20230913,134500,5940229440,11000,11000,11010,11000,235
20230913,134400,5937643620,11000,11000,11010,11000,150
20230913,134300,5935993090,11000,11010,11010,11000,616
20230913,134200,5929212390,11010,11000,11010,11000,146
20230913,134100,5927606350,11010,11000,11010,10990,714
20230913,134000,5919751830,11000,10990,11000,10990,1142
20230913,133900,5907194780,10990,11000,11000,10990,7397
20230913,133800,5825897800,10990,11010,11010,10990,864
20230913,133700,5816391080,11000,11000,11010,11000,1181
20230913,133600,5803398310,11000,11000,11010,11000,640
20230913,133500,5796355210,11000,10990,11010,10990,112
20230913,133400,5795123180,10990,11000,11000,10990,1782
20230913,133300,5775521750,11000,11000,11000,10990,2536
20230913,133200,5747628580,10990,10990,11000,10990,341
20230913,133100,5743880160,10990,10990,11000,10990,719
20230913,133000,5735977650,10990,10990,11000,10990,292
20230913,132900,5732767710,10990,11000,11000,10990,118
20230913,132800,5731470800,11000,11000,11000,10990,462
20230913,132700,5726392130,11000,10990,11000,10990,298
20230913,132600,5723116920,10990,10990,11000,10990,242
20230913,132500,5720456220,10990,11000,11010,10990,7961
20230913,132400,5632884620,11000,11000,11010,11000,148
20230913,132300,5631256180,11000,11000,11010,11000,179
20230913,132200,5629286730,11000,11010,11010,11000,521
20230913,132100,5623553050,11010,11010,11020,11010,6410
20230913,132000,5552978890,11010,11010,11020,11010,317
20230913,131900,5549486720,11010,11010,11020,11010,245
20230913,131800,5546787730,11010,11010,11020,11010,245
20230913,131700,5544089460,11020,11010,11020,11010,307
20230913,131600,5540707400,11010,11010,11020,11010,165
20230913,131500,5538890210,11010,11020,11020,11010,283
20230913,131400,5535773170,11010,11010,11020,11010,268
20230913,131300,5532822060,11020,11010,11020,11010,619
20230913,131200,5526005560,11010,11020,11020,11010,428
20230913,131100,5521290640,11020,11020,11020,11010,273
20230913,131000,5518282430,11010,11010,11020,11010,209
20230913,130900,5515980410,11010,11010,11020,11010,396
20230913,130800,5511619200,11020,11010,11020,11010,255
20230913,130700,5508811460,11010,11020,11020,11010,239
20230913,130600,5506178070,11010,11010,11020,11010,91
20230913,130500,5505175930,11010,11010,11020,11010,361
20230913,130400,5501199740,11020,11010,11020,11010,89
20230913,130300,5500219220,11020,11010,11020,11010,398
20230913,130200,5495835460,11020,11010,11020,11000,446
20230913,130100,5490924040,11010,11000,11010,11000,301
20230913,130000,5487611680,11010,11000,11010,11000,127
20230913,125900,5486213890,11000,11000,11010,11000,96
20230913,125800,5485157210,11000,11000,11010,11000,191
20230913,125700,5483055540,11000,11000,11010,11000,539
20230913,125600,5477126230,11000,10990,11000,10990,237
20230913,125500,5474520490,11000,11010,11010,10990,481
20230913,125400,5469229840,11000,11010,11010,10990,3536
20230913,125300,5430343510,11010,11020,11020,11000,1590
20230913,125200,5412837180,11010,11010,11020,11010,237
20230913,125100,5410226700,11010,11010,11020,10990,1445
20230913,125000,5394312300,11010,11000,11010,10990,215
20230913,124900,5391945540,10990,11010,11010,10990,1078
20230913,124800,5380078480,11010,11000,11010,10990,191
20230913,124700,5377977820,10990,10990,11010,10990,1605
20230913,124600,5360319560,11000,11000,11010,11000,2163
20230913,124500,5336525830,11000,11010,11010,11000,181
20230913,124400,5334534290,11000,11000,11010,11000,2093
20230913,124300,5311511010,11000,11000,11010,11000,2120
20230913,124200,5288190330,11000,11010,11020,11000,3890
20230913,124100,5245371290,11000,11000,11010,11000,443
20230913,124000,5240493960,11000,11000,11010,11000,147
20230913,123900,5238875870,11010,11000,11010,11000,198
20230913,123800,5236697500,11000,11000,11010,11000,2189
20230913,123700,5212614790,11000,11010,11010,11000,472
20230913,123600,5207419340,11010,11000,11010,11000,272
20230913,123500,5204425410,11010,11010,11010,11000,388
20230913,123400,5200156190,11010,11000,11010,11000,1294
20230913,123300,5185920130,11000,11000,11010,11000,117
20230913,123200,5184632340,11000,11010,11010,11000,607
20230913,123100,5177950390,11000,11010,11010,11000,167
20230913,123000,5176112510,11000,11000,11010,11000,384
20230913,122900,5171886540,11010,11000,11010,11000,3104
20230913,122800,5137737530,11010,11000,11010,11000,353
20230913,122700,5133852000,11010,11000,11010,11000,954
20230913,122600,5123353640,11010,11010,11010,11000,751
20230913,122500,5115091440,11010,11010,11010,11000,133
20230913,122400,5113627370,11000,11000,11010,11000,150
20230913,122300,5111976750,11000,11000,11010,11000,494
20230913,122200,5106539270,11000,11000,11010,11000,222
20230913,122100,5104095440,11000,11000,11010,11000,321
20230913,122000,5100562310,11010,11010,11010,11000,128
20230913,121900,5099153770,11010,11000,11010,11000,98
20230913,121800,5098075150,11010,11000,11010,11000,522
20230913,121700,5092328730,11010,11010,11020,11010,311
20230913,121600,5088904380,11010,11010,11020,11010,255
20230913,121500,5086095740,11010,11000,11010,11000,335
20230913,121400,5082407600,11010,11010,11020,11000,3804
20230913,121300,5040524600,11010,11010,11010,11000,4332
20230913,121200,4992855450,11000,11010,11010,11000,3580
20230913,121100,4953440270,11010,11010,11010,11000,112
20230913,121000,4952207360,11000,10990,11010,10990,8798
20230913,120900,4855427730,10990,10990,11000,10990,187
20230913,120800,4853371610,10990,11000,11000,10990,778
20230913,120700,4844821250,10990,11000,11000,10990,11997
20230913,120600,4712854750,11010,11010,11010,11000,1242
20230913,120500,4699190990,11010,11000,11010,11000,136
20230913,120400,4697693850,11000,11010,11010,11000,481
20230913,120300,4692401560,11000,11000,11010,11000,232
20230913,120200,4689848840,11000,11010,11020,11000,138
20230913,120100,4688329290,11020,11010,11020,11010,150
20230913,120000,4686677130,11010,11010,11020,11010,217
20230913,115900,4684287750,11010,11010,11020,11000,476
20230913,115800,4679048490,11010,11010,11010,11000,571
20230913,115700,4672762630,11010,11000,11010,11000,238
20230913,115600,4670142430,11000,11010,11020,11000,3161
20230913,115500,4635339180,11020,11010,11020,11010,92
20230913,115400,4634325640,11020,11010,11020,11010,154
20230913,115300,4632629940,11010,11010,11020,11010,165
20230913,115200,4630812510,11020,11020,11030,11010,3557
20230913,115100,4591613820,11020,11020,11030,11020,680
20230913,115000,4584118840,11030,11030,11030,11020,371
20230913,114900,4580027990,11020,11020,11030,11020,55
20230913,114800,4579421750,11020,11030,11030,11020,303
20230913,114700,4576079890,11020,11020,11020,11020,59
20230913,114600,4575429710,11030,11020,11030,11020,417
20230913,114500,4570831750,11030,11020,11030,11020,169
20230913,114400,4568968370,11020,11020,11030,11020,603
20230913,114300,4562321660,11020,11020,11030,11020,452
20230913,114200,4557338030,11030,11020,11030,11020,394
20230913,114100,4552992840,11020,11020,11030,11020,360
20230913,114000,4549024470,11020,11020,11030,11020,265
20230913,113900,4546102290,11030,11030,11030,11020,259
20230913,113800,4543245920,11030,11020,11030,11020,133
20230913,113700,4541778990,11020,11020,11030,11020,922
20230913,113600,4531615630,11020,11030,11040,11020,143
20230913,113500,4530038910,11030,11030,11040,11020,10336
20230913,113400,4416032780,11030,11020,11030,11020,2351
20230913,113300,4390101440,11030,11020,11030,11020,244
20230913,113200,4387410500,11020,11020,11030,11020,1065
20230913,113100,4375664450,11020,11030,11030,11020,148
20230913,113000,4374032070,11020,11020,11030,11020,2335
20230913,112900,4348300310,11030,11030,11030,11020,168
20230913,112800,4346447590,11030,11020,11030,11020,106
20230913,112700,4345279310,11030,11030,11030,11020,1251
20230913,112600,4331480840,11020,11020,11030,11020,723
20230913,112500,4323511100,11020,11040,11040,11020,439
20230913,112400,4318668740,11030,11030,11040,11030,4379
20230913,112300,4270365010,11040,11030,11040,11030,299
20230913,112200,4267064340,11040,11030,11040,11030,769
20230913,112100,4258578250,11040,11030,11040,11030,539
20230913,112000,4252627980,11030,11030,11040,11030,1237
20230913,111900,4238982380,11030,11030,11040,11030,890
20230913,111800,4229164800,11030,11020,11030,11020,7724
20230913,111700,4143970060,11020,11010,11030,11010,514
20230913,111600,4138305780,11010,11020,11020,11010,893
20230913,111500,4128465590,11010,11000,11020,11000,131
20230913,111400,4127024070,11000,11020,11020,11000,663
20230913,111300,4119720140,11020,11020,11020,11000,10226
20230913,111200,4007136980,11010,11010,11020,11010,381
20230913,111100,4002941920,11010,11010,11020,11010,513
20230913,111000,3997289060,11020,11010,11020,11010,2317
20230913,110900,3971776540,11020,11020,11020,11010,3451
20230913,110800,3933746600,11020,11020,11030,11020,150
20230913,110700,3932092910,11020,11020,11030,11020,74
20230913,110600,3931276980,11030,11030,11030,11020,209
20230913,110500,3928972600,11030,11020,11030,11020,190
20230913,110400,3926878160,11030,11030,11030,11030,378
20230913,110300,3922708820,11030,11030,11040,11030,2153
20230913,110200,3898959560,11030,11030,11040,11020,1710
20230913,110100,3880098020,11040,11030,11040,11030,1382
20230913,110000,3864854110,11030,11040,11040,11030,536
20230913,105900,3858939760,11040,11040,11040,11030,1105
20230913,105800,3846744300,11040,11030,11040,11030,1171
20230913,105700,3833819200,11040,11030,11040,11020,8431
20230913,105600,3740821060,11030,11020,11030,11020,317
20230913,105500,3737324680,11020,11010,11030,11010,2708
20230913,105400,3707480920,11020,11010,11020,11010,879
20230913,105300,3697797670,11020,11020,11020,11010,1038
20230913,105200,3686359470,11010,11010,11020,11010,1423
20230913,105100,3670686450,11020,11010,11020,11010,425
20230913,105000,3666003380,11010,11010,11020,11010,479
20230913,104900,3660726430,11010,11020,11020,11010,282
20230913,104800,3657619790,11020,11020,11020,11010,5616
20230913,104700,3595731790,11020,11020,11030,11020,1140
20230913,104600,3583166520,11020,11030,11030,11020,182
20230913,104500,3581159180,11020,11020,11030,11020,863
20230913,104400,3571645950,11020,11010,11030,11010,4304
20230913,104300,3524216200,11020,11020,11020,11010,2192
20230913,104200,3500060420,11010,11020,11020,11010,1135
20230913,104100,3487554380,11020,11020,11020,11010,556
20230913,104000,3481428230,11010,11020,11020,11010,839
20230913,103900,3472184450,11010,11010,11020,11010,461
20230913,103800,3467108370,11020,11010,11020,11010,2752
20230913,103700,3436808700,11020,11020,11020,11010,242
20230913,103600,3434143510,11010,11010,11020,11010,408
20230913,103500,3429648190,11020,11020,11030,11010,9595
20230913,103400,3323910960,11020,11020,11030,11020,293
20230913,103300,3320681950,11020,11020,11030,11020,916
20230913,103200,3310581350,11030,11020,11030,11020,432
20230913,103100,3305819110,11020,11020,11030,11020,730
20230913,103000,3297768270,11030,11030,11030,11020,718
20230913,102900,3289850130,11020,11020,11030,11020,305
20230913,102800,3286488000,11020,11020,11030,11020,625
20230913,102700,3279598110,11030,11030,11030,11020,2730
20230913,102600,3249487730,11030,11020,11030,11020,9812
20230913,102500,3141262630,11020,11020,11030,11020,17559
20230913,102400,2947758650,11010,11020,11020,11010,187
20230913,102300,2945699490,11020,11010,11020,11010,405
20230913,102200,2941238760,11010,11010,11020,11000,10238
20230913,102100,2828517200,11000,11000,11010,11000,2607
20230913,102000,2799839870,11000,11000,11010,11000,2041
20230913,101900,2777387180,11000,11010,11010,11000,670
20230913,101800,2770013760,11000,11000,11010,11000,296
20230913,101700,2766755910,11000,11010,11010,11000,420
20230913,101600,2762131800,11000,11010,11010,11000,191
20230913,101500,2760030600,11010,11000,11010,10990,509
20230913,101400,2754429580,11000,10990,11010,10990,1384
20230913,101300,2739207160,10990,11000,11000,10990,1266
20230913,101200,2725282070,11000,10990,11000,10990,1320
20230913,101100,2710767500,10990,11000,11000,10990,543
20230913,101000,2704797100,11000,10990,11000,10990,347
20230913,100900,2700980480,11000,11010,11010,11000,837
20230913,100800,2691772510,11000,11000,11010,11000,11859
20230913,100700,2561319960,11000,11000,11010,11000,283
20230913,100600,2558205580,11010,11000,11010,11000,430
20230913,100500,2553474080,11010,11010,11010,11000,557
20230913,100400,2547343680,11000,11000,11010,11000,676
20230913,100300,2539902870,11010,11000,11010,11000,826
20230913,100200,2530811490,11000,11000,11010,11000,3595
20230913,100100,2491244310,11000,11000,11010,11000,1933
20230913,100000,2469963250,11000,11010,11010,11000,743
20230913,095900,2461784800,11000,11000,11010,11000,985
20230913,095800,2450943590,11000,11000,11010,11000,261
20230913,095700,2448070890,11010,11010,11010,11000,2236
20230913,095600,2423469500,11000,11000,11010,11000,304
20230913,095500,2420123880,11000,11010,11010,11000,2276
20230913,095400,2395070730,11000,11000,11010,11000,320
20230913,095300,2391547630,11010,11000,11010,11000,1350
20230913,095200,2376685530,11000,10990,11010,10990,8877
20230913,095100,2279023120,10990,11000,11000,10990,361
20230913,095000,2275052300,11000,10990,11000,10990,296
20230913,094900,2271797350,10990,10990,11000,10990,91
20230913,094800,2270797130,11000,11000,11000,10990,3717
20230913,094700,2229916260,11000,11000,11010,11000,2337
20230913,094600,2204209110,11000,11000,11010,11000,3994
20230913,094500,2160274490,11000,11000,11010,11000,3505
20230913,094400,2121719260,11000,11000,11010,11000,715
20230913,094300,2113853550,11000,11000,11010,11000,523
20230913,094200,2108098480,11010,11000,11010,11000,639
20230913,094100,2101068130,11000,11010,11010,10990,8518
20230913,094000,2007371260,11000,11000,11010,11000,669
20230913,093900,2000011920,11000,11020,11020,11000,4754
20230913,093800,1947684750,11020,10990,11020,10990,30829
20230913,093700,1608643470,10990,10980,10990,10980,614
20230913,093600,1601896100,10980,10990,10990,10980,432
20230913,093500,1597149230,10980,10980,10990,10980,625
20230913,093400,1590282220,10980,10990,10990,10980,263
20230913,093300,1587392310,10990,11000,11000,10980,2982
20230913,093200,1554623700,11000,11000,11000,10990,684
20230913,093100,1547101480,11000,11000,11000,10980,446
20230913,093000,1542197760,11000,10990,11000,10980,7539
20230913,092900,1459323700,10980,10990,10990,10980,346
20230913,092800,1455523160,10990,10990,10990,10980,1729
20230913,092700,1436527080,10980,10990,11000,10980,5359
20230913,092600,1377631850,11000,11000,11000,10990,2203
20230913,092500,1353420000,10990,10990,11000,10990,338
20230913,092400,1349704300,10990,10990,11000,10990,7385
20230913,092300,1268535620,10990,10990,10990,10980,2359
20230913,092200,1242614000,10980,10960,10990,10960,8910
20230913,092100,1144805100,10960,10960,10970,10960,111
20230913,092000,1143588320,10970,10970,10980,10960,3261
20230913,091900,1107819270,10980,10960,10980,10960,3148
20230913,091800,1073286240,10960,10970,10980,10960,3791
20230913,091700,1031698560,10980,10960,10980,10960,8137
20230913,091600,942444860,10960,10960,10960,10950,12033
20230913,091500,810657170,10960,10940,10960,10930,1937
20230913,091400,789434750,10950,10930,10950,10920,9092
20230913,091300,690020030,10940,10940,10950,10930,2896
20230913,091200,658339940,10940,10940,10950,10930,2379
20230913,091100,632316770,10950,10950,10960,10940,7535
20230913,091000,549742270,10950,10920,10950,10920,3053
20230913,090900,516337740,10920,10920,10940,10920,692
20230913,090800,508774110,10930,10930,10950,10910,17276
20230913,090700,319851290,10930,10910,10930,10910,3741
20230913,090600,278989660,10910,10920,10920,10900,63
20230913,090500,278302310,10900,10930,10940,10890,1677
20230913,090400,259974570,10930,10920,10930,10870,5694
20230913,090300,197949370,10920,10900,10920,10900,1441
20230913,090200,182231180,10900,10880,10910,10880,1838
20230913,090100,162230460,10880,10870,10880,10860,2400
20230913,090000,136140530,10870,10850,10900,10850,12422