KissMeData/024110/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,185900,9117634520,11060,11060,11060,11060,77321
20230911,185800,9117634520,11060,11060,11060,11060,0
20230911,185700,9117634520,11060,11060,11060,11060,0
20230911,185600,9117634520,11060,11060,11060,11060,0
20230911,185500,9117634520,11060,11060,11060,11060,0
20230911,185400,9117634520,11060,11060,11060,11060,0
20230911,185300,9117634520,11060,11060,11060,11060,0
20230911,185200,9117634520,11060,11060,11060,11060,0
20230911,185100,9117634520,11060,11060,11060,11060,0
20230911,185000,9117634520,11060,11060,11060,11060,0
20230911,184900,9117634520,11060,11060,11060,11060,0
20230911,184800,9117634520,11060,11060,11060,11060,0
20230911,184700,9117634520,11060,11060,11060,11060,0
20230911,184600,9117634520,11060,11060,11060,11060,0
20230911,184500,9117634520,11060,11060,11060,11060,0
20230911,184400,9117634520,11060,11060,11060,11060,0
20230911,184300,9117634520,11060,11060,11060,11060,0
20230911,184200,9117634520,11060,11060,11060,11060,0
20230911,184100,9117634520,11060,11060,11060,11060,0
20230911,184000,9117634520,11060,11060,11060,11060,0
20230911,183900,9117634520,11060,11060,11060,11060,0
20230911,183800,9117634520,11060,11060,11060,11060,0
20230911,183700,9117634520,11060,11060,11060,11060,0
20230911,183600,9117634520,11060,11060,11060,11060,0
20230911,183500,9117634520,11060,11060,11060,11060,0
20230911,183400,9117634520,11060,11060,11060,11060,0
20230911,183300,9117634520,11060,11060,11060,11060,0
20230911,183200,9117634520,11060,11060,11060,11060,0
20230911,183100,9117634520,11060,11060,11060,11060,0
20230911,183000,9117634520,11060,11060,11060,11060,0
20230911,182900,9117634520,11060,11060,11060,11060,77321
20230911,182800,9117634520,11060,11060,11060,11060,0
20230911,182700,9117634520,11060,11060,11060,11060,0
20230911,182600,9117634520,11060,11060,11060,11060,0
20230911,182500,9117634520,11060,11060,11060,11060,0
20230911,182400,9117634520,11060,11060,11060,11060,0
20230911,182300,9117634520,11060,11060,11060,11060,0
20230911,182200,9117634520,11060,11060,11060,11060,0
20230911,182100,9117634520,11060,11060,11060,11060,0
20230911,182000,9117634520,11060,11060,11060,11060,0
20230911,181900,9117634520,11060,11060,11060,11060,0
20230911,181800,9117634520,11060,11060,11060,11060,0
20230911,181700,9117634520,11060,11060,11060,11060,0
20230911,181600,9117634520,11060,11060,11060,11060,0
20230911,181500,9117634520,11060,11060,11060,11060,0
20230911,181400,9117634520,11060,11060,11060,11060,0
20230911,181300,9117634520,11060,11060,11060,11060,0
20230911,181200,9117634520,11060,11060,11060,11060,0
20230911,181100,9117634520,11060,11060,11060,11060,0
20230911,181000,9117634520,11060,11060,11060,11060,0
20230911,180900,9117634520,11060,11060,11060,11060,0
20230911,180800,9117634520,11060,11060,11060,11060,0
20230911,180700,9117634520,11060,11060,11060,11060,0
20230911,180600,9117634520,11060,11060,11060,11060,0
20230911,180500,9117634520,11060,11060,11060,11060,0
20230911,180400,9117634520,11060,11060,11060,11060,0
20230911,180300,9117634520,11060,11060,11060,11060,0
20230911,180200,9117634520,11060,11060,11060,11060,0
20230911,180100,9117634520,11060,11060,11060,11060,0
20230911,180000,9117634520,11060,11060,11060,11060,0
20230911,175900,9117634520,11060,11060,11060,11060,77321
20230911,175800,9117634520,11060,11060,11060,11060,0
20230911,175700,9117634520,11060,11060,11060,11060,0
20230911,175600,9117634520,11060,11060,11060,11060,0
20230911,175500,9117634520,11060,11060,11060,11060,0
20230911,175400,9117634520,11060,11060,11060,11060,0
20230911,175300,9117634520,11060,11060,11060,11060,0
20230911,175200,9117634520,11060,11060,11060,11060,0
20230911,175100,9117634520,11060,11060,11060,11060,0
20230911,175000,9117634520,11060,11060,11060,11060,0
20230911,174900,9117634520,11060,11060,11060,11060,0
20230911,174800,9117634520,11060,11060,11060,11060,0
20230911,174700,9117634520,11060,11060,11060,11060,0
20230911,174600,9117634520,11060,11060,11060,11060,0
20230911,174500,9117634520,11060,11060,11060,11060,0
20230911,174400,9117634520,11060,11060,11060,11060,0
20230911,174300,9117634520,11060,11060,11060,11060,0
20230911,174200,9117634520,11060,11060,11060,11060,0
20230911,174100,9117634520,11060,11060,11060,11060,0
20230911,174000,9117634520,11060,11060,11060,11060,0
20230911,173900,9117634520,11060,11060,11060,11060,0
20230911,173800,9117634520,11060,11060,11060,11060,0
20230911,173700,9117634520,11060,11060,11060,11060,0
20230911,173600,9117634520,11060,11060,11060,11060,0
20230911,173500,9117634520,11060,11060,11060,11060,0
20230911,173400,9117634520,11060,11060,11060,11060,0
20230911,173300,9117634520,11060,11060,11060,11060,0
20230911,173200,9117634520,11060,11060,11060,11060,0
20230911,173100,9117634520,11060,11060,11060,11060,0
20230911,173000,9117634520,11060,11060,11060,11060,0
20230911,172900,9117634520,11060,11060,11060,11060,77321
20230911,172800,9117634520,11060,11060,11060,11060,0
20230911,172700,9117634520,11060,11060,11060,11060,0
20230911,172600,9117634520,11060,11060,11060,11060,0
20230911,172500,9117634520,11060,11060,11060,11060,0
20230911,172400,9117634520,11060,11060,11060,11060,0
20230911,172300,9117634520,11060,11060,11060,11060,0
20230911,172200,9117634520,11060,11060,11060,11060,0
20230911,172100,9117634520,11060,11060,11060,11060,0
20230911,172000,9117634520,11060,11060,11060,11060,0
20230911,171900,9117634520,11060,11060,11060,11060,0
20230911,171800,9117634520,11060,11060,11060,11060,0
20230911,171700,9117634520,11060,11060,11060,11060,0
20230911,171600,9117634520,11060,11060,11060,11060,0
20230911,171500,9117634520,11060,11060,11060,11060,0
20230911,171400,9117634520,11060,11060,11060,11060,0
20230911,171300,9117634520,11060,11060,11060,11060,0
20230911,171200,9117634520,11060,11060,11060,11060,0
20230911,171100,9117634520,11060,11060,11060,11060,0
20230911,171000,9117634520,11060,11060,11060,11060,0
20230911,170900,9117634520,11060,11060,11060,11060,0
20230911,170800,9117634520,11060,11060,11060,11060,0
20230911,170700,9117634520,11060,11060,11060,11060,0
20230911,170600,9117634520,11060,11060,11060,11060,0
20230911,170500,9117634520,11060,11060,11060,11060,0
20230911,170400,9117634520,11060,11060,11060,11060,0
20230911,170300,9117634520,11060,11060,11060,11060,0
20230911,170200,9117634520,11060,11060,11060,11060,0
20230911,170100,9117634520,11060,11060,11060,11060,0
20230911,170000,9117634520,11060,11060,11060,11060,0
20230911,165900,9117634520,11060,11060,11060,11060,77321
20230911,165800,9117634520,11060,11060,11060,11060,0
20230911,165700,9117634520,11060,11060,11060,11060,0
20230911,165600,9117634520,11060,11060,11060,11060,0
20230911,165500,9117634520,11060,11060,11060,11060,0
20230911,165400,9117634520,11060,11060,11060,11060,0
20230911,165300,9117634520,11060,11060,11060,11060,0
20230911,165200,9117634520,11060,11060,11060,11060,0
20230911,165100,9117634520,11060,11060,11060,11060,0
20230911,165000,9117634520,11060,11060,11060,11060,0
20230911,164900,9117634520,11060,11060,11060,11060,0
20230911,164800,9117634520,11060,11060,11060,11060,0
20230911,164700,9117634520,11060,11060,11060,11060,0
20230911,164600,9117634520,11060,11060,11060,11060,0
20230911,164500,9117634520,11060,11060,11060,11060,0
20230911,164400,9117634520,11060,11060,11060,11060,0
20230911,164300,9117634520,11060,11060,11060,11060,0
20230911,164200,9117634520,11060,11060,11060,11060,0
20230911,164100,9117634520,11060,11060,11060,11060,0
20230911,164000,9117634520,11060,11060,11060,11060,0
20230911,163900,9117634520,11060,11060,11060,11060,0
20230911,163800,9117634520,11060,11060,11060,11060,0
20230911,163700,9117634520,11060,11060,11060,11060,0
20230911,163600,9117634520,11060,11060,11060,11060,0
20230911,163500,9117634520,11060,11060,11060,11060,0
20230911,163400,9117634520,11060,11060,11060,11060,0
20230911,163300,9117634520,11060,11060,11060,11060,0
20230911,163200,9117634520,11060,11060,11060,11060,0
20230911,163100,9117634520,11060,11060,11060,11060,0
20230911,163000,9117634520,11060,11060,11060,11060,0
20230911,162900,9117634520,11060,11060,11060,11060,77321
20230911,162800,9117634520,11060,11060,11060,11060,0
20230911,162700,9117634520,11060,11060,11060,11060,0
20230911,162600,9117634520,11060,11060,11060,11060,0
20230911,162500,9117634520,11060,11060,11060,11060,0
20230911,162400,9117634520,11060,11060,11060,11060,0
20230911,162300,9117634520,11060,11060,11060,11060,0
20230911,162200,9117634520,11060,11060,11060,11060,0
20230911,162100,9117634520,11060,11060,11060,11060,0
20230911,162000,9117634520,11060,11060,11060,11060,0
20230911,161900,9117634520,11060,11060,11060,11060,0
20230911,161800,9117634520,11060,11060,11060,11060,0
20230911,161700,9117634520,11060,11060,11060,11060,0
20230911,161600,9117634520,11060,11060,11060,11060,0
20230911,161500,9117634520,11060,11060,11060,11060,0
20230911,161400,9117634520,11060,11060,11060,11060,0
20230911,161300,9117634520,11060,11060,11060,11060,0
20230911,161200,9117634520,11060,11060,11060,11060,0
20230911,161100,9117634520,11060,11060,11060,11060,0
20230911,161000,9117634520,11060,11060,11060,11060,0
20230911,160900,9117634520,11060,11060,11060,11060,0
20230911,160800,9117634520,11060,11060,11060,11060,0
20230911,160700,9117634520,11060,11060,11060,11060,0
20230911,160600,9117634520,11060,11060,11060,11060,0
20230911,160500,9117634520,11060,11060,11060,11060,0
20230911,160400,9117634520,11060,11060,11060,11060,0
20230911,160300,9117634520,11060,11060,11060,11060,0
20230911,160200,9117634520,11060,11060,11060,11060,0
20230911,160100,9117634520,11060,11060,11060,11060,0
20230911,160000,9117634520,11060,11060,11060,11060,0
20230911,155900,9117634520,11060,11060,11060,11060,77321
20230911,155800,9117634520,11060,11060,11060,11060,0
20230911,155700,9117634520,11060,11060,11060,11060,0
20230911,155600,9117634520,11060,11060,11060,11060,0
20230911,155500,9117634520,11060,11060,11060,11060,0
20230911,155400,9117634520,11060,11060,11060,11060,0
20230911,155300,9117634520,11060,11060,11060,11060,0
20230911,155200,9117634520,11060,11060,11060,11060,0
20230911,155100,9117634520,11060,11060,11060,11060,0
20230911,155000,9117634520,11060,11060,11060,11060,0
20230911,154900,9117634520,11060,11060,11060,11060,0
20230911,154800,9117634520,11060,11060,11060,11060,0
20230911,154700,9117634520,11060,11060,11060,11060,0
20230911,154600,9117634520,11060,11060,11060,11060,0
20230911,154500,9117634520,11060,11060,11060,11060,0
20230911,154400,9117634520,11060,11060,11060,11060,0
20230911,154300,9117634520,11060,11060,11060,11060,0
20230911,154200,9117634520,11060,11060,11060,11060,0
20230911,154100,9117634520,11060,11060,11060,11060,0
20230911,154000,9117634520,11060,11060,11060,11060,0
20230911,153900,9117634520,11060,11060,11060,11060,0
20230911,153800,9117634520,11060,11060,11060,11060,0
20230911,153700,9117634520,11060,11060,11060,11060,0
20230911,153600,9117634520,11060,11060,11060,11060,0
20230911,153500,9117634520,11060,11060,11060,11060,0
20230911,153400,9117634520,11060,11060,11060,11060,0
20230911,153300,9117634520,11060,11060,11060,11060,0
20230911,153200,9117634520,11060,11060,11060,11060,0
20230911,153100,9117634520,11060,11060,11060,11060,0
20230911,153000,9117634520,11060,11060,11060,11060,77321
20230911,152900,8262464260,11050,11050,11050,11050,0
20230911,152800,8262464260,11050,11050,11050,11050,0
20230911,152700,8262464260,11050,11050,11050,11050,0
20230911,152600,8262464260,11050,11050,11050,11050,0
20230911,152500,8262464260,11050,11050,11050,11050,0
20230911,152400,8262464260,11050,11050,11050,11050,0
20230911,152300,8262464260,11050,11050,11050,11050,0
20230911,152200,8262464260,11050,11050,11050,11050,0
20230911,152100,8262464260,11050,11050,11050,11050,0
20230911,152000,8262464260,11050,11050,11050,11050,0
20230911,151900,8262464260,11050,11050,11050,11040,12794
20230911,151800,8121090960,11040,11040,11050,11040,553
20230911,151700,8114981740,11050,11040,11050,11030,12559
20230911,151600,7976204940,11040,11030,11050,11030,17876
20230911,151500,7778705520,11020,11030,11040,11020,2671
20230911,151400,7749227830,11030,11030,11040,11030,29038
20230911,151300,7428657270,11030,11030,11040,11030,16747
20230911,151200,7243784360,11030,11030,11040,11030,451
20230911,151100,7238805730,11030,11040,11040,11030,636
20230911,151000,7231785340,11030,11030,11040,11030,796
20230911,150900,7223002210,11030,11030,11040,11030,1268
20230911,150800,7209012690,11040,11030,11040,11020,669
20230911,150700,7201632550,11030,11040,11040,11020,7851
20230911,150600,7115033190,11030,11040,11040,11030,1570
20230911,150500,7097710820,11030,11040,11040,11030,477
20230911,150400,7092445380,11040,11030,11040,11020,6194
20230911,150300,7024125070,11020,11020,11030,11020,427
20230911,150200,7019416440,11020,11030,11030,11020,457
20230911,150100,7014376650,11020,11020,11030,11020,415
20230911,150000,7009799770,11020,11030,11030,11020,427
20230911,145900,7005090200,11030,11020,11030,11020,20989
20230911,145800,6773581620,11030,11030,11030,11020,510
20230911,145700,6767956890,11020,11030,11030,11020,501
20230911,145600,6762432090,11030,11030,11030,11020,522
20230911,145500,6756674780,11030,11020,11030,11020,1411
20230911,145400,6741116550,11030,11030,11030,11020,574
20230911,145300,6734786700,11020,11020,11030,11020,610
20230911,145200,6728061340,11030,11020,11030,11020,340
20230911,145100,6724311170,11030,11030,11030,11020,478
20230911,145000,6719039930,11030,11030,11030,11020,652
20230911,144900,6711851910,11030,11030,11030,11020,549
20230911,144800,6705797440,11030,11020,11030,11020,803
20230911,144700,6696945060,11020,11020,11030,11020,358
20230911,144600,6692996480,11020,11030,11030,11020,408
20230911,144500,6688497260,11030,11030,11030,11020,1297
20230911,144400,6674195250,11020,11030,11030,11020,476
20230911,144300,6668946600,11020,11020,11030,11020,2261
20230911,144200,6644026980,11030,11030,11030,11020,347
20230911,144100,6640199730,11030,11030,11030,11010,2156
20230911,144000,6616437690,11030,11030,11030,11020,344
20230911,143900,6612643380,11030,11020,11030,11020,521
20230911,143800,6606899360,11020,11030,11030,11010,454
20230911,143700,6601893540,11030,11030,11030,11010,828
20230911,143600,6592768170,11030,11030,11030,11020,370
20230911,143500,6588687180,11030,11030,11030,11010,1496
20230911,143400,6572207650,11020,11020,11030,11020,9162
20230911,143300,6471205480,11020,11030,11030,11020,5630
20230911,143200,6409162390,11030,11030,11030,11020,101
20230911,143100,6408048640,11030,11020,11030,11020,279
20230911,143000,6404973090,11030,11020,11030,11020,317
20230911,142900,6401477460,11020,11020,11030,11020,1056
20230911,142800,6389835810,11020,11020,11030,11020,344
20230911,142700,6386044490,11020,11020,11030,11020,441
20230911,142600,6381182220,11020,11030,11030,11020,333
20230911,142500,6377511030,11020,11020,11030,11020,1183
20230911,142400,6364473130,11020,11020,11030,11020,1120
20230911,142300,6352130650,11030,11030,11030,11020,94
20230911,142200,6351093840,11020,11030,11030,11020,192
20230911,142100,6348976480,11020,11030,11030,11020,597
20230911,142000,6342393630,11020,11030,11030,11020,135
20230911,141900,6340905170,11030,11030,11030,11020,402
20230911,141800,6336471150,11030,11020,11030,11020,256
20230911,141700,6333649290,11030,11020,11030,11020,127
20230911,141600,6332249650,11020,11030,11030,11020,145
20230911,141500,6330650650,11030,11020,11030,11020,186
20230911,141400,6328600600,11030,11030,11030,11020,203
20230911,141300,6326361550,11020,11020,11030,11020,590
20230911,141200,6319859740,11030,11020,11030,11020,117
20230911,141100,6318570310,11020,11020,11030,11020,978
20230911,141000,6307792660,11020,11030,11030,11020,16
20230911,140900,6307616210,11020,11020,11030,11020,430
20230911,140800,6302877600,11030,11020,11030,11020,142
20230911,140700,6301312570,11020,11020,11030,11020,123
20230911,140600,6299957030,11020,11020,11030,11020,516
20230911,140500,6294270620,11020,11030,11030,11020,2353
20230911,140400,6268340450,11020,11020,11030,11020,56
20230911,140300,6267722820,11020,11030,11030,11020,144
20230911,140200,6266135850,11030,11020,11030,11020,14
20230911,140100,6265981460,11020,11020,11030,11010,2612
20230911,140000,6237197250,11020,11020,11020,11020,1451
20230911,135900,6221207230,11010,11020,11030,11010,3547
20230911,135800,6182119230,11010,11020,11020,11010,2982
20230911,135700,6149259190,11020,11020,11030,11020,2953
20230911,135600,6116717030,11030,11030,11030,11020,171
20230911,135500,6114831070,11020,11010,11020,11010,624
20230911,135400,6107956100,11020,11020,11020,11020,5005
20230911,135300,6052801000,11020,11020,11020,11020,955
20230911,135200,6042276900,11010,11020,11020,11010,417
20230911,135100,6037681610,11020,11030,11030,11010,7759
20230911,135000,5952177740,11020,11020,11020,11020,478
20230911,134900,5946910180,11020,11020,11030,11020,1329
20230911,134800,5932264490,11030,11020,11030,11020,287
20230911,134700,5929100820,11020,11030,11030,11020,5242
20230911,134600,5871282600,11030,11020,11030,11020,442
20230911,134500,5866409360,11030,11020,11030,11020,209
20230911,134400,5864105730,11030,11020,11030,11020,234
20230911,134300,5861526950,11020,11020,11030,11020,707
20230911,134200,5853728880,11020,11030,11030,11020,10
20230911,134100,5853618600,11020,11020,11030,11020,260
20230911,134000,5850753390,11030,11020,11030,11020,328
20230911,133900,5847136140,11030,11020,11030,11020,286
20230911,133800,5843984330,11020,11020,11030,11020,600
20230911,133700,5837372250,11030,11020,11030,11020,5
20230911,133600,5837317140,11020,11020,11030,11020,544
20230911,133500,5831322170,11020,11020,11030,11020,473
20230911,133400,5826109630,11020,11010,11020,11010,4161
20230911,133300,5780255510,11010,11020,11020,11010,89
20230911,133200,5779275180,11020,11010,11020,11010,108
20230911,133100,5778086090,11020,11010,11020,11010,71
20230911,133000,5777304290,11010,11010,11020,11010,477
20230911,132900,5772052140,11010,11020,11020,11010,80
20230911,132800,5771171230,11010,11020,11020,11010,283
20230911,132700,5768055020,11010,11010,11020,11000,1792
20230911,132600,5748325430,11000,11000,11010,11000,159
20230911,132500,5746575950,11010,11010,11010,11000,1140
20230911,132400,5734025790,11000,11010,11010,11000,167
20230911,132300,5732187700,11000,11010,11020,11000,1476
20230911,132200,5715945390,11010,11010,11020,11010,332
20230911,132100,5712289980,11010,11010,11020,11000,995
20230911,132000,5701335190,11010,11010,11010,11000,3853
20230911,131900,5658913980,11010,11020,11020,11010,1634
20230911,131800,5640923540,11010,11010,11010,11010,1483
20230911,131700,5624595710,11020,11010,11020,11010,730
20230911,131600,5616558320,11010,11010,11020,11010,116
20230911,131500,5615281070,11020,11020,11020,11010,1015
20230911,131400,5604105780,11020,11010,11020,11010,174
20230911,131300,5602189030,11020,11020,11020,11010,1802
20230911,131200,5582331250,11020,11030,11030,11020,4228
20230911,131100,5535738430,11030,11020,11030,11020,199
20230911,131000,5533545340,11020,11030,11030,11020,23
20230911,130900,5533291800,11020,11030,11030,11020,154
20230911,130800,5531594080,11020,11020,11030,11020,675
20230911,130700,5524155480,11030,11020,11030,11020,181
20230911,130600,5522159650,11030,11030,11030,11020,553
20230911,130500,5516060100,11030,11020,11030,11020,156
20230911,130400,5514340650,11030,11020,11030,11020,864
20230911,130300,5504817870,11030,11030,11030,11020,312
20230911,130200,5501377800,11030,11020,11030,11020,1426
20230911,130100,5485650400,11020,11030,11030,11020,257
20230911,130000,5482815870,11030,11030,11030,11020,8
20230911,125900,5482727670,11030,11020,11030,11020,1905
20230911,125800,5461732080,11020,11030,11030,11020,2238
20230911,125700,5437067970,11030,11020,11030,11020,13
20230911,125600,5436924620,11030,11020,11030,11020,12
20230911,125500,5436792290,11020,11020,11030,11020,164
20230911,125400,5434984710,11020,11020,11030,11020,2239
20230911,125300,5410310840,11020,11020,11030,11020,50
20230911,125200,5409759430,11020,11030,11030,11020,111
20230911,125100,5408536110,11030,11020,11030,11020,11842
20230911,125000,5278027260,11030,11020,11030,11020,1204
20230911,124900,5264747710,11020,11020,11030,11020,221
20230911,124800,5262311480,11020,11030,11030,11020,13
20230911,124700,5262168120,11020,11030,11030,11020,13
20230911,124600,5262024780,11030,11020,11030,11020,107
20230911,124500,5260845610,11020,11020,11030,11020,215
20230911,124400,5258475690,11030,11030,11030,11020,61
20230911,124300,5257803080,11030,11030,11030,11020,1849
20230911,124200,5237426640,11030,11030,11030,11020,751
20230911,124100,5229144430,11030,11030,11030,11030,548
20230911,124000,5223099990,11020,11040,11040,11020,397
20230911,123900,5218721530,11030,11030,11040,11030,258
20230911,123800,5215875700,11030,11030,11040,11030,174
20230911,123700,5213955920,11030,11040,11040,11030,430
20230911,123600,5209212970,11040,11030,11040,11020,141
20230911,123500,5207658510,11040,11030,11040,11020,3745
20230911,123400,5166332370,11030,11040,11040,11030,1269
20230911,123300,5152335210,11030,11040,11040,11030,272
20230911,123200,5149334970,11030,11030,11040,11030,2354
20230911,123100,5123369830,11040,11040,11040,11030,591
20230911,123000,5116850990,11030,11030,11040,11030,593
20230911,122900,5110304330,11030,11040,11040,11030,1393
20230911,122800,5094939450,11030,11030,11040,11020,10825
20230911,122700,4975635530,11030,11020,11040,11020,9324
20230911,122600,4872791430,11030,11020,11030,11020,663
20230911,122500,4865481270,11020,11030,11030,11020,1370
20230911,122400,4850370210,11020,11030,11030,11020,72
20230911,122300,4849576090,11030,11030,11030,11020,121
20230911,122200,4848241500,11030,11030,11030,11020,206
20230911,122100,4845971140,11030,11020,11030,11020,61
20230911,122000,4845298340,11030,11020,11030,11020,117
20230911,121900,4844008810,11020,11020,11030,11020,113
20230911,121800,4842763540,11030,11020,11030,11020,304
20230911,121700,4839413350,11020,11020,11030,11020,15
20230911,121600,4839247960,11020,11020,11040,11020,980
20230911,121500,4828447330,11020,11020,11040,11020,14404
20230911,121400,4669570600,11010,11020,11020,11010,1393
20230911,121300,4654219780,11030,11020,11030,11020,1741
20230911,121200,4635032090,11030,11030,11030,11020,214
20230911,121100,4632672760,11020,11030,11030,11020,81
20230911,121000,4631779370,11030,11030,11030,11020,2619
20230911,120900,4602902440,11030,11030,11030,11020,336
20230911,120800,4599197700,11020,11030,11030,11020,365
20230911,120700,4595174640,11020,11020,11030,11000,12865
20230911,120600,4453633350,11010,11030,11030,11010,7045
20230911,120500,4375996670,11030,11020,11030,11020,3447
20230911,120400,4337986610,11030,11020,11030,11020,240
20230911,120300,4335341150,11030,11020,11030,11020,1505
20230911,120200,4318745270,11030,11030,11030,11020,253
20230911,120100,4315956120,11030,11030,11030,11020,379
20230911,120000,4311775780,11030,11030,11030,11020,84
20230911,115900,4310849310,11030,11030,11030,11020,879
20230911,115800,4301160560,11030,11020,11030,11020,149
20230911,115700,4299517930,11030,11030,11030,11020,802
20230911,115600,4290673070,11020,11030,11030,11020,263
20230911,115500,4287773970,11030,11030,11030,11020,291
20230911,115400,4284564830,11030,11020,11030,11010,16048
20230911,115300,4107697750,11020,11010,11020,11010,1125
20230911,115200,4095308720,11010,11010,11010,11000,2312
20230911,115100,4069863880,11010,11010,11010,11000,81
20230911,115000,4068972080,11010,11000,11010,11000,173
20230911,114900,4067068080,11000,11010,11020,11000,475
20230911,114800,4061838700,11010,11020,11020,11010,343
20230911,114700,4058061770,11020,11010,11020,11000,13579
20230911,114600,3908548860,11010,11000,11010,10990,5886
20230911,114500,3843802950,11010,11000,11010,11000,164
20230911,114400,3841997870,11000,11000,11010,11000,414
20230911,114300,3837443150,11000,11000,11010,11000,209
20230911,114200,3835143370,11010,11010,11010,11000,497
20230911,114100,3829673780,11010,11000,11010,11000,196
20230911,114000,3827517030,11010,11010,11010,11000,156
20230911,113900,3825800270,11000,11010,11010,11000,384
20230911,113800,3821575500,11010,11010,11010,11000,129
20230911,113700,3820155350,11000,11010,11010,11000,149
20230911,113600,3818514930,11000,11000,11010,11000,279
20230911,113500,3815445570,11010,11010,11010,11000,4420
20230911,113400,3766781410,11010,11010,11010,11000,1674
20230911,113300,3748365230,11000,11000,11010,11000,282
20230911,113200,3745262540,11010,11010,11010,11000,315
20230911,113100,3741795110,11010,11010,11010,11000,279
20230911,113000,3738725720,11010,11000,11010,11000,98
20230911,112900,3737646790,11000,11010,11010,11000,436
20230911,112800,3732848870,11010,11000,11010,11000,1099
20230911,112700,3720759180,11000,11000,11010,11000,349
20230911,112600,3716919230,11010,11000,11010,11000,1175
20230911,112500,3703993310,11010,11010,11010,11000,781
20230911,112400,3695401660,11010,11000,11010,10990,1093
20230911,112300,3683378400,11000,11000,11000,10990,580
20230911,112200,3677000210,11000,11000,11000,10990,93
20230911,112100,3675977280,11000,11000,11000,10990,1090
20230911,112000,3663995310,11000,11000,11000,10990,985
20230911,111900,3653160510,11000,11010,11010,10990,971
20230911,111800,3642480430,11010,11000,11010,11000,1038
20230911,111700,3631059640,11010,11000,11010,11000,6973
20230911,111600,3554355900,11000,11010,11010,11000,648
20230911,111500,3547227030,11000,11010,11010,11000,98
20230911,111400,3546148100,11010,11010,11010,11000,301
20230911,111300,3542836650,11010,11010,11010,11000,579
20230911,111200,3536466820,11000,11010,11010,11000,1093
20230911,111100,3524442500,11010,11000,11010,11000,114
20230911,111000,3523187390,11010,11000,11010,11000,157
20230911,110900,3521460320,11010,11010,11010,11000,775
20230911,110800,3512935170,11000,11010,11010,11000,1438
20230911,110700,3497112830,11010,11010,11010,11000,32
20230911,110600,3496760560,11000,11010,11010,11000,474
20230911,110500,3491544590,11010,11010,11010,11010,117
20230911,110400,3490256420,11000,11010,11010,11000,564
20230911,110300,3484052280,11010,11000,11010,11000,308
20230911,110200,3480662510,11000,11000,11010,11000,141
20230911,110100,3479111360,11000,11010,11010,11000,527
20230911,110000,3473314100,11010,11010,11010,11000,520
20230911,105900,3467593480,11010,11010,11010,11010,41
20230911,105800,3467142070,11000,11010,11010,11000,11
20230911,105700,3467020990,11010,11010,11010,11000,567
20230911,105600,3460783410,11010,11010,11010,11000,429
20230911,105500,3456062150,11000,11010,11010,11000,347
20230911,105400,3452244060,11010,11010,11010,11000,540
20230911,105300,3446301820,11010,11010,11010,11000,826
20230911,105200,3437215740,11010,11000,11010,11000,5607
20230911,105100,3375533640,11000,11000,11000,10990,322
20230911,105000,3371992620,11000,11000,11000,10990,2705
20230911,104900,3342239140,11000,11000,11000,10990,425
20230911,104800,3337566160,11000,11000,11000,10990,183
20230911,104700,3335553200,11000,11000,11000,10990,726
20230911,104600,3327572200,11000,11000,11000,10990,859
20230911,104500,3318129690,11000,10990,11000,10990,649
20230911,104400,3310995440,10990,11000,11000,10990,11
20230911,104300,3310874490,11000,11000,11000,10990,230
20230911,104200,3308345720,11000,10990,11000,10990,11
20230911,104100,3308224760,10990,10990,11000,10990,72
20230911,104000,3307433410,10990,11000,11000,10990,1441
20230911,103900,3291583550,11000,11000,11000,10990,333
20230911,103800,3287920700,11000,11000,11000,10990,650
20230911,103700,3280771740,11000,11000,11010,11000,430
20230911,103600,3276041430,11000,11000,11010,11000,3074
20230911,103500,3242227170,11010,11000,11010,11000,1629
20230911,103400,3224307060,11000,11000,11010,11000,101
20230911,103300,3223195390,11000,11000,11010,11000,479
20230911,103200,3217925490,11000,11000,11010,11000,641
20230911,103100,3210874160,11010,11000,11010,11000,248
20230911,103000,3208146070,11010,11010,11010,11000,3778
20230911,102900,3166587970,11000,11010,11010,11000,15
20230911,102800,3166422880,11000,11010,11010,11000,69
20230911,102700,3165663800,11010,11000,11010,11000,2122
20230911,102600,3142316470,11010,11010,11010,11000,2319
20230911,102500,3116804350,11010,11000,11010,11000,678
20230911,102400,3109341610,11010,11010,11020,11010,979
20230911,102300,3098562760,11010,11010,11010,11010,9282
20230911,102200,2996367940,11000,11000,11010,11000,512
20230911,102100,2990735880,11000,11000,11010,11000,934
20230911,102000,2980461240,11000,11010,11010,11000,106
20230911,101900,2979295170,11000,11010,11010,11000,912
20230911,101800,2969254160,11020,11020,11020,11010,1388
20230911,101700,2953971230,11010,11010,11020,11010,174
20230911,101600,2952055410,11010,11010,11020,11010,799
20230911,101500,2943254530,11010,11010,11010,11010,7480
20230911,101400,2860899730,11010,11010,11020,11010,4211
20230911,101300,2814535520,11010,11010,11010,11010,1318
20230911,101200,2800024340,11020,11010,11020,11010,99
20230911,101100,2798933380,11020,11010,11020,11010,198
20230911,101000,2796752490,11020,11000,11020,11000,813
20230911,100900,2787800540,11000,11020,11030,11000,8239
20230911,100800,2697080530,11020,11020,11030,11020,1395
20230911,100700,2681706140,11030,11020,11030,11020,1279
20230911,100600,2667609830,11030,11020,11030,11020,498
20230911,100500,2662119020,11030,11030,11030,11020,657
20230911,100400,2654874290,11030,11020,11030,11020,1126
20230911,100300,2642454670,11020,11030,11030,11020,1427
20230911,100200,2626725950,11020,11030,11030,11020,1261
20230911,100100,2612827620,11030,11020,11030,11020,10548
20230911,100000,2496506110,11020,11010,11030,11010,9317
20230911,095900,2393828490,11010,11000,11020,11000,36947
20230911,095800,1987377490,11000,10990,11000,10990,2672
20230911,095700,1957985600,11000,11000,11000,10990,1409
20230911,095600,1942490570,11000,10990,11000,10990,850
20230911,095500,1933145950,10990,10990,11000,10990,793
20230911,095400,1924429630,10990,10980,11000,10980,7281
20230911,095300,1844413050,10990,10980,10990,10980,192
20230911,095200,1842304880,10980,10980,10980,10980,152
20230911,095100,1840635920,10990,10990,10990,10980,874
20230911,095000,1831031680,10980,10970,10990,10970,16163
20230911,094900,1653478560,10970,10980,10990,10970,1194
20230911,094800,1640378100,10980,10980,10980,10970,402
20230911,094700,1635964570,10980,10980,10990,10980,6369
20230911,094600,1566032280,10980,10990,10990,10980,4452
20230911,094500,1517105670,10990,10990,10990,10980,509
20230911,094400,1511511890,10990,10990,11000,10980,1084
20230911,094300,1499599640,11000,10990,11000,10990,20392
20230911,094200,1275446470,10990,10970,10990,10970,36089
20230911,094100,879191280,10980,10970,10980,10970,5525
20230911,094000,818581080,10970,10960,10970,10960,2352
20230911,093900,792801580,10960,10950,10960,10950,4442
20230911,093800,744117610,10960,10960,10960,10950,322
20230911,093700,740589620,10960,10950,10960,10950,450
20230911,093600,735660940,10950,10950,10960,10950,7562
20230911,093500,652810850,10950,10950,10950,10940,3503
20230911,093400,614453140,10950,10940,10950,10940,346
20230911,093300,610666260,10950,10950,10950,10940,321
20230911,093200,607152650,10950,10950,10950,10940,5236
20230911,093100,549818620,10940,10940,10950,10940,1464
20230911,093000,533799860,10940,10920,10940,10920,891
20230911,092900,524056400,10920,10930,10930,10920,1423
20230911,092800,508507670,10930,10920,10930,10920,446
20230911,092700,503634460,10930,10930,10930,10920,719
20230911,092600,495776910,10930,10930,10930,10920,3112
20230911,092500,461762890,10930,10930,10930,10930,759
20230911,092400,453467020,10930,10920,10930,10920,406
20230911,092300,449033130,10920,10930,10930,10920,119
20230911,092200,447733190,10920,10930,10930,10920,17
20230911,092100,447547520,10930,10920,10930,10920,144
20230911,092000,445973720,10930,10920,10930,10920,4229
20230911,091900,399750850,10920,10920,10930,10920,1780
20230911,091800,380302910,10920,10920,10930,10920,936
20230911,091700,370072610,10920,10920,10930,10920,536
20230911,091600,364217240,10920,10930,10930,10920,1324
20230911,091500,349749160,10920,10930,10930,10920,196
20230911,091400,347608130,10920,10920,10920,10920,164
20230911,091300,345817250,10920,10920,10930,10920,151
20230911,091200,344168130,10930,10930,10940,10920,581
20230911,091100,337817800,10940,10930,10940,10930,4114
20230911,091000,292851580,10920,10930,10930,10920,294
20230911,090900,289638900,10910,10920,10920,10910,1376
20230911,090800,274612990,10920,10920,10920,10920,2193
20230911,090700,250665430,10930,10930,10930,10920,165
20230911,090600,248862490,10920,10940,10940,10920,3022
20230911,090500,215835430,10940,10930,10950,10930,2155
20230911,090400,192251380,10930,10930,10930,10920,565
20230911,090300,186077030,10920,10920,10940,10920,706
20230911,090200,178364330,10940,10940,10940,10900,1299
20230911,090100,164191150,10940,10890,10940,10880,9195
20230911,090000,63821900,10880,10900,10910,10880,5856