KissMeData/024110/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185900,10941622280,11130,11130,11130,11130,252909
20230914,185800,10941622280,11130,11130,11130,11130,0
20230914,185700,10941622280,11130,11130,11130,11130,0
20230914,185600,10941622280,11130,11130,11130,11130,0
20230914,185500,10941622280,11130,11130,11130,11130,0
20230914,185400,10941622280,11130,11130,11130,11130,0
20230914,185300,10941622280,11130,11130,11130,11130,0
20230914,185200,10941622280,11130,11130,11130,11130,0
20230914,185100,10941622280,11130,11130,11130,11130,0
20230914,185000,10941622280,11130,11130,11130,11130,0
20230914,184900,10941622280,11130,11130,11130,11130,0
20230914,184800,10941622280,11130,11130,11130,11130,0
20230914,184700,10941622280,11130,11130,11130,11130,0
20230914,184600,10941622280,11130,11130,11130,11130,0
20230914,184500,10941622280,11130,11130,11130,11130,0
20230914,184400,10941622280,11130,11130,11130,11130,0
20230914,184300,10941622280,11130,11130,11130,11130,0
20230914,184200,10941622280,11130,11130,11130,11130,0
20230914,184100,10941622280,11130,11130,11130,11130,0
20230914,184000,10941622280,11130,11130,11130,11130,0
20230914,183900,10941622280,11130,11130,11130,11130,0
20230914,183800,10941622280,11130,11130,11130,11130,0
20230914,183700,10941622280,11130,11130,11130,11130,0
20230914,183600,10941622280,11130,11130,11130,11130,0
20230914,183500,10941622280,11130,11130,11130,11130,0
20230914,183400,10941622280,11130,11130,11130,11130,0
20230914,183300,10941622280,11130,11130,11130,11130,0
20230914,183200,10941622280,11130,11130,11130,11130,0
20230914,183100,10941622280,11130,11130,11130,11130,0
20230914,183000,10941622280,11130,11130,11130,11130,0
20230914,182900,10941622280,11130,11130,11130,11130,252909
20230914,182800,10941622280,11130,11130,11130,11130,0
20230914,182700,10941622280,11130,11130,11130,11130,0
20230914,182600,10941622280,11130,11130,11130,11130,0
20230914,182500,10941622280,11130,11130,11130,11130,0
20230914,182400,10941622280,11130,11130,11130,11130,0
20230914,182300,10941622280,11130,11130,11130,11130,0
20230914,182200,10941622280,11130,11130,11130,11130,0
20230914,182100,10941622280,11130,11130,11130,11130,0
20230914,182000,10941622280,11130,11130,11130,11130,0
20230914,181900,10941622280,11130,11130,11130,11130,0
20230914,181800,10941622280,11130,11130,11130,11130,0
20230914,181700,10941622280,11130,11130,11130,11130,0
20230914,181600,10941622280,11130,11130,11130,11130,0
20230914,181500,10941622280,11130,11130,11130,11130,0
20230914,181400,10941622280,11130,11130,11130,11130,0
20230914,181300,10941622280,11130,11130,11130,11130,0
20230914,181200,10941622280,11130,11130,11130,11130,0
20230914,181100,10941622280,11130,11130,11130,11130,0
20230914,181000,10941622280,11130,11130,11130,11130,0
20230914,180900,10941622280,11130,11130,11130,11130,0
20230914,180800,10941622280,11130,11130,11130,11130,0
20230914,180700,10941622280,11130,11130,11130,11130,0
20230914,180600,10941622280,11130,11130,11130,11130,0
20230914,180500,10941622280,11130,11130,11130,11130,0
20230914,180400,10941622280,11130,11130,11130,11130,0
20230914,180300,10941622280,11130,11130,11130,11130,0
20230914,180200,10941622280,11130,11130,11130,11130,0
20230914,180100,10941622280,11130,11130,11130,11130,0
20230914,180000,10941622280,11130,11130,11130,11130,0
20230914,175900,10941622280,11130,11130,11130,11130,252909
20230914,175800,10941622280,11130,11130,11130,11130,0
20230914,175700,10941622280,11130,11130,11130,11130,0
20230914,175600,10941622280,11130,11130,11130,11130,0
20230914,175500,10941622280,11130,11130,11130,11130,0
20230914,175400,10941622280,11130,11130,11130,11130,0
20230914,175300,10941622280,11130,11130,11130,11130,0
20230914,175200,10941622280,11130,11130,11130,11130,0
20230914,175100,10941622280,11130,11130,11130,11130,0
20230914,175000,10941622280,11130,11130,11130,11130,0
20230914,174900,10941622280,11130,11130,11130,11130,0
20230914,174800,10941622280,11130,11130,11130,11130,0
20230914,174700,10941622280,11130,11130,11130,11130,0
20230914,174600,10941622280,11130,11130,11130,11130,0
20230914,174500,10941622280,11130,11130,11130,11130,0
20230914,174400,10941622280,11130,11130,11130,11130,0
20230914,174300,10941622280,11130,11130,11130,11130,0
20230914,174200,10941622280,11130,11130,11130,11130,0
20230914,174100,10941622280,11130,11130,11130,11130,0
20230914,174000,10941622280,11130,11130,11130,11130,0
20230914,173900,10941622280,11130,11130,11130,11130,0
20230914,173800,10941622280,11130,11130,11130,11130,0
20230914,173700,10941622280,11130,11130,11130,11130,0
20230914,173600,10941622280,11130,11130,11130,11130,0
20230914,173500,10941622280,11130,11130,11130,11130,0
20230914,173400,10941622280,11130,11130,11130,11130,0
20230914,173300,10941622280,11130,11130,11130,11130,0
20230914,173200,10941622280,11130,11130,11130,11130,0
20230914,173100,10941622280,11130,11130,11130,11130,0
20230914,173000,10941622280,11130,11130,11130,11130,0
20230914,172900,10941622280,11130,11130,11130,11130,252909
20230914,172800,10941622280,11130,11130,11130,11130,0
20230914,172700,10941622280,11130,11130,11130,11130,0
20230914,172600,10941622280,11130,11130,11130,11130,0
20230914,172500,10941622280,11130,11130,11130,11130,0
20230914,172400,10941622280,11130,11130,11130,11130,0
20230914,172300,10941622280,11130,11130,11130,11130,0
20230914,172200,10941622280,11130,11130,11130,11130,0
20230914,172100,10941622280,11130,11130,11130,11130,0
20230914,172000,10941622280,11130,11130,11130,11130,0
20230914,171900,10941622280,11130,11130,11130,11130,0
20230914,171800,10941622280,11130,11130,11130,11130,0
20230914,171700,10941622280,11130,11130,11130,11130,0
20230914,171600,10941622280,11130,11130,11130,11130,0
20230914,171500,10941622280,11130,11130,11130,11130,0
20230914,171400,10941622280,11130,11130,11130,11130,0
20230914,171300,10941622280,11130,11130,11130,11130,0
20230914,171200,10941622280,11130,11130,11130,11130,0
20230914,171100,10941622280,11130,11130,11130,11130,0
20230914,171000,10941622280,11130,11130,11130,11130,0
20230914,170900,10941622280,11130,11130,11130,11130,0
20230914,170800,10941622280,11130,11130,11130,11130,0
20230914,170700,10941622280,11130,11130,11130,11130,0
20230914,170600,10941622280,11130,11130,11130,11130,0
20230914,170500,10941622280,11130,11130,11130,11130,0
20230914,170400,10941622280,11130,11130,11130,11130,0
20230914,170300,10941622280,11130,11130,11130,11130,0
20230914,170200,10941622280,11130,11130,11130,11130,0
20230914,170100,10941622280,11130,11130,11130,11130,0
20230914,170000,10941622280,11130,11130,11130,11130,0
20230914,165900,10941622280,11130,11130,11130,11130,252909
20230914,165800,10941622280,11130,11130,11130,11130,0
20230914,165700,10941622280,11130,11130,11130,11130,0
20230914,165600,10941622280,11130,11130,11130,11130,0
20230914,165500,10941622280,11130,11130,11130,11130,0
20230914,165400,10941622280,11130,11130,11130,11130,0
20230914,165300,10941622280,11130,11130,11130,11130,0
20230914,165200,10941622280,11130,11130,11130,11130,0
20230914,165100,10941622280,11130,11130,11130,11130,0
20230914,165000,10941622280,11130,11130,11130,11130,0
20230914,164900,10941622280,11130,11130,11130,11130,0
20230914,164800,10941622280,11130,11130,11130,11130,0
20230914,164700,10941622280,11130,11130,11130,11130,0
20230914,164600,10941622280,11130,11130,11130,11130,0
20230914,164500,10941622280,11130,11130,11130,11130,0
20230914,164400,10941622280,11130,11130,11130,11130,0
20230914,164300,10941622280,11130,11130,11130,11130,0
20230914,164200,10941622280,11130,11130,11130,11130,0
20230914,164100,10941622280,11130,11130,11130,11130,0
20230914,164000,10941622280,11130,11130,11130,11130,0
20230914,163900,10941622280,11130,11130,11130,11130,0
20230914,163800,10941622280,11130,11130,11130,11130,0
20230914,163700,10941622280,11130,11130,11130,11130,0
20230914,163600,10941622280,11130,11130,11130,11130,0
20230914,163500,10941622280,11130,11130,11130,11130,0
20230914,163400,10941622280,11130,11130,11130,11130,0
20230914,163300,10941622280,11130,11130,11130,11130,0
20230914,163200,10941622280,11130,11130,11130,11130,0
20230914,163100,10941622280,11130,11130,11130,11130,0
20230914,163000,10941622280,11130,11130,11130,11130,0
20230914,162900,10941622280,11130,11130,11130,11130,252909
20230914,162800,10941622280,11130,11130,11130,11130,0
20230914,162700,10941622280,11130,11130,11130,11130,0
20230914,162600,10941622280,11130,11130,11130,11130,0
20230914,162500,10941622280,11130,11130,11130,11130,0
20230914,162400,10941622280,11130,11130,11130,11130,0
20230914,162300,10941622280,11130,11130,11130,11130,0
20230914,162200,10941622280,11130,11130,11130,11130,0
20230914,162100,10941622280,11130,11130,11130,11130,0
20230914,162000,10941622280,11130,11130,11130,11130,0
20230914,161900,10941622280,11130,11130,11130,11130,0
20230914,161800,10941622280,11130,11130,11130,11130,0
20230914,161700,10941622280,11130,11130,11130,11130,0
20230914,161600,10941622280,11130,11130,11130,11130,0
20230914,161500,10941622280,11130,11130,11130,11130,0
20230914,161400,10941622280,11130,11130,11130,11130,0
20230914,161300,10941622280,11130,11130,11130,11130,0
20230914,161200,10941622280,11130,11130,11130,11130,0
20230914,161100,10941622280,11130,11130,11130,11130,0
20230914,161000,10941622280,11130,11130,11130,11130,0
20230914,160900,10941622280,11130,11130,11130,11130,0
20230914,160800,10941622280,11130,11130,11130,11130,0
20230914,160700,10941622280,11130,11130,11130,11130,0
20230914,160600,10941622280,11130,11130,11130,11130,0
20230914,160500,10941622280,11130,11130,11130,11130,0
20230914,160400,10941622280,11130,11130,11130,11130,0
20230914,160300,10941622280,11130,11130,11130,11130,0
20230914,160200,10941622280,11130,11130,11130,11130,0
20230914,160100,10941622280,11130,11130,11130,11130,0
20230914,160000,10941622280,11130,11130,11130,11130,0
20230914,155900,10941622280,11130,11130,11130,11130,252909
20230914,155800,10941622280,11130,11130,11130,11130,0
20230914,155700,10941622280,11130,11130,11130,11130,0
20230914,155600,10941622280,11130,11130,11130,11130,0
20230914,155500,10941622280,11130,11130,11130,11130,0
20230914,155400,10941622280,11130,11130,11130,11130,0
20230914,155300,10941622280,11130,11130,11130,11130,0
20230914,155200,10941622280,11130,11130,11130,11130,0
20230914,155100,10941622280,11130,11130,11130,11130,0
20230914,155000,10941622280,11130,11130,11130,11130,0
20230914,154900,10941622280,11130,11130,11130,11130,0
20230914,154800,10941622280,11130,11130,11130,11130,0
20230914,154700,10941622280,11130,11130,11130,11130,0
20230914,154600,10941622280,11130,11130,11130,11130,0
20230914,154500,10941622280,11130,11130,11130,11130,0
20230914,154400,10941622280,11130,11130,11130,11130,0
20230914,154300,10941622280,11130,11130,11130,11130,0
20230914,154200,10941622280,11130,11130,11130,11130,0
20230914,154100,10941622280,11130,11130,11130,11130,0
20230914,154000,10941622280,11130,11130,11130,11130,0
20230914,153900,10941622280,11130,11130,11130,11130,0
20230914,153800,10941622280,11130,11130,11130,11130,0
20230914,153700,10941622280,11130,11130,11130,11130,0
20230914,153600,10941622280,11130,11130,11130,11130,0
20230914,153500,10941622280,11130,11130,11130,11130,0
20230914,153400,10941622280,11130,11130,11130,11130,0
20230914,153300,10941622280,11130,11130,11130,11130,0
20230914,153200,10941622280,11130,11130,11130,11130,0
20230914,153100,10941622280,11130,11130,11130,11130,0
20230914,153000,10941622280,11130,11130,11130,11130,252909
20230914,152900,8126745110,11100,11100,11100,11100,0
20230914,152800,8126745110,11100,11100,11100,11100,0
20230914,152700,8126745110,11100,11100,11100,11100,0
20230914,152600,8126745110,11100,11100,11100,11100,0
20230914,152500,8126745110,11100,11100,11100,11100,0
20230914,152400,8126745110,11100,11100,11100,11100,0
20230914,152300,8126745110,11100,11100,11100,11100,0
20230914,152200,8126745110,11100,11100,11100,11100,0
20230914,152100,8126745110,11100,11100,11100,11100,0
20230914,152000,8126745110,11100,11100,11100,11100,0
20230914,151900,8126745110,11100,11120,11120,11090,989
20230914,151800,8115762310,11120,11100,11120,11090,20385
20230914,151700,7889450000,11100,11100,11100,11090,485
20230914,151600,7884066730,11090,11090,11100,11090,6642
20230914,151500,7810341840,11100,11100,11110,11090,14346
20230914,151400,7651096800,11110,11110,11110,11100,574
20230914,151300,7644720750,11110,11110,11110,11100,492
20230914,151200,7639254930,11100,11110,11110,11100,736
20230914,151100,7631080930,11110,11110,11110,11100,501
20230914,151000,7625515100,11110,11100,11110,11100,627
20230914,150900,7618549480,11110,11110,11110,11100,497
20230914,150800,7613027970,11110,11110,11110,11100,518
20230914,150700,7607273090,11110,11120,11120,11110,9002
20230914,150600,7507256390,11120,11120,11120,11110,458
20230914,150500,7502163690,11120,11120,11120,11110,705
20230914,150400,7494325520,11110,11110,11120,11110,456
20230914,150300,7489255960,11110,11130,11130,11110,2844
20230914,150200,7457627990,11130,11130,11130,11120,860
20230914,150100,7448059940,11130,11120,11130,11120,691
20230914,150000,7440369600,11130,11130,11130,11120,725
20230914,145900,7432303130,11130,11130,11130,11120,853
20230914,145800,7422811000,11130,11130,11130,11120,745
20230914,145700,7414522930,11130,11130,11130,11120,703
20230914,145600,7406698910,11120,11130,11130,11120,5709
20230914,145500,7343210220,11120,11130,11130,11120,2882
20230914,145400,7311144030,11120,11130,11130,11120,4511
20230914,145300,7260938990,11130,11120,11130,11120,2608
20230914,145200,7231912010,11130,11120,11140,11110,75635
20230914,145100,6390419540,11120,11110,11120,11110,1092
20230914,145000,6378276880,11120,11110,11120,11110,831
20230914,144900,6369036260,11110,11120,11120,11110,2389
20230914,144800,6342488750,11120,11120,11120,11110,1714
20230914,144700,6323430430,11120,11120,11120,11110,563
20230914,144600,6317171920,11120,11120,11120,11110,608
20230914,144500,6310411190,11120,11120,11120,11110,370
20230914,144400,6306297080,11120,11110,11120,11110,2607
20230914,144300,6277331410,11120,11120,11120,11110,869
20230914,144200,6267675460,11120,11120,11120,11110,233
20230914,144100,6265085160,11110,11120,11120,11110,1035
20230914,144000,6253576110,11110,11120,11120,11110,2167
20230914,143900,6229490250,11110,11110,11120,11110,386
20230914,143800,6225199490,11110,11120,11120,11110,785
20230914,143700,6216471070,11110,11120,11120,11110,1584
20230914,143600,6198857230,11120,11120,11120,11110,443
20230914,143500,6193931230,11110,11120,11120,11110,209
20230914,143400,6191607350,11110,11120,11120,11110,115
20230914,143300,6190328950,11110,11120,11120,11110,1032
20230914,143200,6178853170,11110,11120,11120,11110,1912
20230914,143100,6157601950,11120,11120,11120,11110,100
20230914,143000,6156490100,11120,11110,11120,11110,104
20230914,142900,6155333780,11120,11110,11120,11110,7098
20230914,142800,6076404090,11120,11110,11120,11110,476
20230914,142700,6071111130,11120,11120,11120,11110,8345
20230914,142600,5978315010,11120,11120,11120,11110,3195
20230914,142500,5942786780,11110,11120,11120,11110,1975
20230914,142400,5920842290,11120,11120,11120,11110,181
20230914,142300,5918829730,11120,11120,11120,11110,426
20230914,142200,5914095040,11120,11110,11120,11110,2012
20230914,142100,5891739930,11120,11120,11120,11110,2970
20230914,142000,5858741970,11110,11120,11120,11110,2507
20230914,141900,5830874720,11120,11110,11120,11110,403
20230914,141800,5826395500,11120,11120,11120,11110,571
20230914,141700,5820048600,11120,11120,11120,11110,130
20230914,141600,5818603390,11110,11110,11120,11110,311
20230914,141500,5815145430,11110,11120,11120,11110,249
20230914,141400,5812376880,11120,11120,11120,11110,243
20230914,141300,5809674870,11110,11110,11120,11110,101
20230914,141200,5808552000,11120,11110,11120,11110,1090
20230914,141100,5796434150,11120,11110,11120,11110,614
20230914,141000,5789610890,11110,11120,11120,11110,1531
20230914,140900,5772591600,11120,11110,11120,11110,566
20230914,140800,5766299310,11120,11110,11120,11110,119
20230914,140700,5764976220,11110,11110,11120,11110,376
20230914,140600,5760796270,11110,11110,11120,11110,362
20230914,140500,5756771180,11110,11120,11120,11110,101
20230914,140400,5755648150,11120,11120,11120,11110,93
20230914,140300,5754614130,11120,11110,11120,11110,272
20230914,140200,5751590640,11120,11120,11120,11110,1482
20230914,140100,5735125430,11120,11110,11120,11110,640
20230914,140000,5728008830,11120,11120,11120,11110,3883
20230914,135900,5684835910,11110,11120,11120,11110,155
20230914,135800,5683112470,11110,11120,11120,11110,56
20230914,135700,5682489880,11120,11120,11120,11110,150
20230914,135600,5680823250,11110,11110,11120,11110,118
20230914,135500,5679511600,11110,11110,11120,11110,859
20230914,135400,5669965670,11120,11110,11120,11110,19
20230914,135300,5669754540,11120,11120,11120,11110,86
20230914,135200,5668798430,11120,11120,11120,11110,123
20230914,135100,5667430910,11110,11110,11120,11110,530
20230914,135000,5661537640,11120,11110,11120,11110,20
20230914,134900,5661315390,11120,11120,11120,11110,147
20230914,134800,5659681290,11120,11110,11120,11110,84
20230914,134700,5658748020,11110,11120,11120,11110,232
20230914,134600,5656169520,11120,11110,11120,11110,1264
20230914,134500,5642125780,11110,11120,11120,11110,140
20230914,134400,5640569230,11120,11120,11120,11120,327
20230914,134300,5636932990,11110,11120,11120,11110,25
20230914,134200,5636655090,11110,11120,11120,11110,161
20230914,134100,5634865880,11110,11110,11120,11110,382
20230914,134000,5630619980,11110,11110,11120,11110,2755
20230914,133900,5600010890,11120,11120,11120,11110,157
20230914,133800,5598265650,11120,11110,11120,11110,255
20230914,133700,5595430780,11120,11120,11120,11110,2126
20230914,133600,5571789800,11110,11120,11120,11110,2080
20230914,133500,5548660340,11110,11120,11120,11110,417
20230914,133400,5544023520,11120,11120,11120,11110,140
20230914,133300,5542466890,11120,11120,11120,11110,139
20230914,133200,5540921320,11120,11110,11120,11110,1385
20230914,133100,5525531420,11120,11120,11120,11110,1140
20230914,133000,5512860840,11110,11110,11120,11110,780
20230914,132900,5504193650,11120,11120,11120,11110,589
20230914,132800,5497646650,11110,11110,11120,11110,2155
20230914,132700,5473704130,11120,11120,11120,11110,342
20230914,132600,5469901830,11120,11120,11120,11110,1209
20230914,132500,5456467850,11120,11120,11120,11110,301
20230914,132400,5453120740,11120,11120,11120,11110,178
20230914,132300,5451141720,11110,11110,11120,11110,111
20230914,132200,5449907640,11120,11120,11120,11110,79
20230914,132100,5449029600,11120,11110,11120,11110,185
20230914,132000,5446972700,11120,11120,11120,11110,853
20230914,131900,5437492000,11110,11120,11120,11110,867
20230914,131800,5427855470,11120,11110,11120,11110,192
20230914,131700,5425720930,11120,11110,11120,11110,53
20230914,131600,5425131760,11120,11110,11120,11110,617
20230914,131500,5418276250,11120,11120,11120,11110,548
20230914,131400,5412186740,11120,11100,11120,11100,12051
20230914,131300,5278295650,11110,11110,11110,11100,227
20230914,131200,5275774370,11100,11110,11110,11100,139
20230914,131100,5274230390,11110,11110,11110,11100,3171
20230914,131000,5239030650,11100,11110,11110,11100,830
20230914,130900,5229810440,11100,11110,11110,11100,2715
20230914,130800,5199646940,11110,11100,11110,11100,3195
20230914,130700,5164155700,11100,11110,11110,11100,2067
20230914,130600,5141191470,11110,11110,11110,11100,86
20230914,130500,5140236410,11110,11110,11110,11100,1558
20230914,130400,5122927140,11110,11110,11110,11100,944
20230914,130300,5112442740,11100,11090,11110,11090,31972
20230914,130200,4757757340,11090,11090,11090,11080,251
20230914,130100,4754974050,11080,11090,11090,11080,490
20230914,130000,4749540030,11090,11080,11090,11080,119
20230914,125900,4748220550,11090,11090,11090,11080,954
20230914,125800,4737649220,11080,11080,11090,11080,135
20230914,125700,4736152320,11090,11080,11090,11080,165
20230914,125600,4734322570,11090,11090,11090,11080,1193
20230914,125500,4721092660,11090,11090,11090,11080,33
20230914,125400,4720726850,11090,11090,11090,11080,1214
20230914,125300,4707264590,11090,11090,11090,11080,176
20230914,125200,4705313060,11090,11080,11090,11080,5523
20230914,125100,4644113440,11090,11090,11090,11090,176
20230914,125000,4642161600,11080,11090,11090,11080,138
20230914,124900,4640631700,11090,11090,11090,11080,214
20230914,124800,4638259750,11090,11090,11090,11080,216
20230914,124700,4635864410,11090,11080,11090,11080,24
20230914,124600,4635598320,11090,11090,11090,11080,85
20230914,124500,4634655790,11090,11080,11090,11080,87
20230914,124400,4633691160,11090,11080,11090,11080,36
20230914,124300,4633291930,11090,11090,11090,11080,146
20230914,124200,4631673300,11080,11090,11090,11080,129
20230914,124100,4630242910,11080,11090,11090,11080,249
20230914,124000,4627481620,11090,11080,11090,11080,44
20230914,123900,4626993670,11090,11090,11090,11080,69
20230914,123800,4626228720,11090,11080,11090,11080,106
20230914,123700,4625053280,11090,11080,11090,11080,306
20230914,123600,4621662750,11090,11090,11090,11090,72
20230914,123500,4620864270,11090,11080,11090,11080,130
20230914,123400,4619423650,11090,11090,11090,11080,136
20230914,123300,4617915510,11090,11080,11090,11080,978
20230914,123200,4607069990,11080,11090,11090,11080,49
20230914,123100,4606526800,11090,11090,11090,11080,128
20230914,123000,4605107380,11090,11080,11090,11080,1750
20230914,122900,4585717110,11080,11090,11090,11080,600
20230914,122800,4579068610,11090,11090,11090,11080,82
20230914,122700,4578159440,11090,11090,11090,11080,530
20230914,122600,4572281840,11090,11090,11090,11080,211
20230914,122500,4569942530,11090,11080,11090,11080,417
20230914,122400,4565319640,11090,11090,11090,11080,195
20230914,122300,4563158280,11090,11090,11090,11080,626
20230914,122200,4556216040,11090,11080,11090,11080,121
20230914,122100,4554875290,11090,11090,11090,11080,77
20230914,122000,4554021490,11080,11090,11090,11080,423
20230914,121900,4549333020,11080,11100,11100,11080,4023
20230914,121800,4504717470,11100,11100,11100,11090,139
20230914,121700,4503174780,11090,11090,11100,11090,259
20230914,121600,4500302370,11090,11090,11100,11090,5051
20230914,121500,4444285900,11110,11100,11110,11100,357
20230914,121400,4440322660,11100,11100,11110,11100,44166
20230914,121300,3950079970,11110,11110,11110,11110,27
20230914,121200,3949780000,11110,11110,11110,11100,190
20230914,121100,3947669110,11110,11110,11110,11100,128
20230914,121000,3946247830,11100,11110,11110,11100,1620
20230914,120900,3928264740,11110,11110,11110,11100,915
20230914,120800,3918101400,11110,11110,11110,11100,539
20230914,120700,3912118340,11100,11100,11110,11100,41
20230914,120600,3911663130,11110,11110,11110,11100,2723
20230914,120500,3881437610,11110,11110,11110,11100,1165
20230914,120400,3868494520,11110,11100,11110,11100,186
20230914,120300,3866428610,11100,11110,11110,11100,5052
20230914,120200,3810301180,11110,11100,11110,11100,428
20230914,120100,3805548270,11110,11100,11110,11100,138
20230914,120000,3804015230,11110,11110,11110,11100,371
20230914,115900,3799893620,11110,11110,11110,11110,1860
20230914,115800,3779229020,11110,11100,11110,11100,765
20230914,115700,3770736870,11110,11100,11110,11100,542
20230914,115600,3764719610,11100,11110,11110,11100,547
20230914,115500,3758642540,11110,11110,11110,11100,80
20230914,115400,3757753910,11110,11110,11110,11100,269
20230914,115300,3754766320,11100,11110,11110,11100,157
20230914,115200,3753022770,11110,11110,11110,11100,1430
20230914,115100,3737137630,11110,11110,11110,11100,122
20230914,115000,3735782260,11110,11110,11110,11100,748
20230914,114900,3727473200,11110,11110,11110,11100,179
20230914,114800,3725484930,11110,11110,11110,11100,223
20230914,114700,3723007410,11110,11110,11110,11100,261
20230914,114600,3720108700,11100,11110,11110,11100,243
20230914,114500,3717410280,11110,11110,11110,11110,69
20230914,114400,3716643690,11100,11110,11110,11100,202
20230914,114300,3714401460,11110,11100,11110,11100,201
20230914,114200,3712168640,11110,11100,11110,11100,160
20230914,114100,3710391050,11100,11110,11110,11100,92
20230914,114000,3709368940,11110,11110,11110,11100,66
20230914,113900,3708636040,11110,11100,11110,11100,248
20230914,113800,3705882010,11100,11110,11110,11100,797
20230914,113700,3697035270,11110,11110,11110,11100,66
20230914,113600,3696302110,11100,11100,11110,11100,5249
20230914,113500,3638036070,11110,11110,11110,11100,274
20230914,113400,3634993930,11110,11110,11110,11110,266
20230914,113300,3632038670,11100,11110,11110,11100,319
20230914,113200,3628497180,11110,11110,11110,11100,158
20230914,113100,3626742110,11110,11100,11110,11100,665
20230914,113000,3619360130,11100,11110,11110,11100,432
20230914,112900,3614561760,11110,11100,11110,11100,344
20230914,112800,3610742190,11110,11110,11110,11110,1695
20230914,112700,3591910740,11110,11110,11110,11100,360
20230914,112600,3587911150,11100,11110,11110,11100,619
20230914,112500,3581038380,11110,11110,11110,11100,141
20230914,112400,3579472090,11100,11110,11110,11100,1342
20230914,112300,3564575070,11110,11110,11110,11110,229
20230914,112200,3562030880,11110,11100,11110,11100,2595
20230914,112100,3533202970,11110,11110,11110,11100,620
20230914,112000,3526320660,11100,11110,11110,11100,219
20230914,111900,3523888970,11110,11100,11110,11100,4073
20230914,111800,3478678550,11100,11100,11110,11100,2143
20230914,111700,3454883550,11110,11100,11110,11100,1326
20230914,111600,3440153690,11110,11110,11110,11100,339
20230914,111500,3436389460,11110,11100,11110,11100,95
20230914,111400,3435334390,11110,11100,11110,11100,482
20230914,111300,3429983830,11110,11110,11110,11110,93
20230914,111200,3428950600,11110,11110,11110,11100,125
20230914,111100,3427562350,11100,11100,11110,11100,332
20230914,111000,3423876850,11110,11110,11110,11110,115
20230914,110900,3422599200,11110,11110,11110,11100,82
20230914,110800,3421688300,11100,11100,11110,11100,74
20230914,110700,3420866650,11110,11110,11110,11110,6
20230914,110600,3420799990,11110,11110,11110,11110,329
20230914,110500,3417144800,11110,11100,11110,11100,391
20230914,110400,3412804360,11100,11100,11110,11100,234
20230914,110300,3410206920,11110,11110,11110,11100,420
20230914,110200,3405544480,11110,11100,11110,11100,268
20230914,110100,3402567040,11100,11110,11110,11100,84
20230914,110000,3401634480,11110,11110,11110,11100,1312
20230914,105900,3387070180,11110,11110,11110,11100,278
20230914,105800,3383983600,11100,11100,11110,11100,4151
20230914,105700,3337896440,11110,11110,11110,11100,51
20230914,105600,3337330010,11110,11100,11110,11100,3342
20230914,105500,3300232590,11100,11100,11110,11100,605
20230914,105400,3293512500,11110,11110,11110,11100,844
20230914,105300,3284136970,11100,11100,11110,11100,452
20230914,105200,3279119750,11100,11110,11110,11100,590
20230914,105100,3272570080,11110,11110,11110,11100,644
20230914,105000,3265415340,11110,11110,11110,11100,564
20230914,104900,3259149530,11110,11110,11110,11100,173
20230914,104800,3257228500,11110,11110,11110,11100,96
20230914,104700,3256162050,11110,11100,11110,11100,1153
20230914,104600,3243352720,11100,11110,11110,11100,1209
20230914,104500,3229920830,11100,11110,11110,11100,611
20230914,104400,3223135920,11110,11100,11110,11100,952
20230914,104300,3212565450,11110,11100,11110,11100,831
20230914,104200,3203333150,11110,11110,11110,11110,379
20230914,104100,3199122460,11100,11110,11110,11100,409
20230914,104000,3194578650,11110,11100,11110,11100,327
20230914,103900,3190945970,11110,11110,11110,11100,363
20230914,103800,3186914150,11110,11110,11110,11100,362
20230914,103700,3182892380,11110,11110,11110,11100,2236
20230914,103600,3158067110,11110,11100,11110,11090,4023
20230914,103500,3113409150,11090,11100,11100,11090,6131
20230914,103400,3045363700,11100,11090,11100,11090,447
20230914,103300,3040405260,11090,11100,11100,11090,187
20230914,103200,3038331080,11090,11100,11100,11090,140
20230914,103100,3036777330,11090,11100,11100,11090,34
20230914,103000,3036399980,11090,11090,11100,11090,96
20230914,102900,3035334610,11090,11100,11100,11090,4309
20230914,102800,2987506720,11090,11090,11100,11090,517
20230914,102700,2981773170,11100,11100,11100,11090,3567
20230914,102600,2942213900,11090,11100,11100,11090,3150
20230914,102500,2907278620,11090,11090,11100,11090,492
20230914,102400,2901820620,11100,11100,11100,11090,76
20230914,102300,2900977190,11100,11100,11100,11090,304
20230914,102200,2897603160,11090,11090,11100,11090,36
20230914,102100,2897203780,11100,11110,11110,11100,7284
20230914,102000,2816347860,11110,11100,11110,11100,1882
20230914,101900,2795456370,11100,11110,11110,11100,180
20230914,101800,2793458130,11100,11100,11110,11100,2403
20230914,101700,2766783830,11100,11100,11100,11090,267
20230914,101600,2763820140,11090,11110,11110,11090,4745
20230914,101500,2711150740,11110,11110,11110,11100,331
20230914,101400,2707474790,11110,11100,11110,11100,106
20230914,101300,2706297480,11110,11100,11110,11100,1060
20230914,101200,2694531320,11100,11080,11110,11080,76532
20230914,101100,1845552890,11070,11080,11080,11070,4942
20230914,101000,1790795690,11080,11080,11080,11070,432
20230914,100900,1786009140,11080,11070,11080,11070,6546
20230914,100800,1713507870,11070,11070,11070,11060,719
20230914,100700,1705548640,11070,11070,11070,11070,1396
20230914,100600,1690094920,11070,11070,11070,11060,860
20230914,100500,1680575500,11070,11060,11070,11060,605
20230914,100400,1673882160,11060,11070,11070,11060,214
20230914,100300,1671515290,11070,11080,11080,11070,1507
20230914,100200,1654832280,11070,11070,11070,11070,31
20230914,100100,1654489110,11080,11070,11080,11070,2079
20230914,100000,1631469990,11070,11080,11080,11070,3949
20230914,095900,1587754410,11070,11070,11080,11070,75
20230914,095800,1586923650,11070,11070,11080,11070,223
20230914,095700,1584454440,11070,11080,11080,11070,14
20230914,095600,1584299450,11080,11070,11080,11070,269
20230914,095500,1581321200,11070,11080,11080,11070,506
20230914,095400,1575718590,11070,11070,11070,11070,2331
20230914,095300,1549914420,11070,11070,11070,11070,11627
20230914,095200,1421203530,11070,11070,11080,11070,1641
20230914,095100,1403037250,11080,11080,11080,11070,137
20230914,095000,1401519390,11070,11070,11080,11070,20642
20230914,094900,1173006130,11070,11080,11080,11070,659
20230914,094800,1165704520,11080,11070,11080,11070,1079
20230914,094700,1153759290,11080,11070,11080,11070,140
20230914,094600,1152209190,11070,11070,11070,11070,100
20230914,094500,1151102190,11080,11070,11080,11070,100
20230914,094400,1149994500,11070,11070,11080,11070,967
20230914,094300,1139289290,11070,11080,11080,11070,3071
20230914,094200,1105278030,11080,11070,11080,11070,435
20230914,094100,1100462380,11080,11070,11080,11070,645
20230914,094000,1093315980,11070,11080,11080,11070,4526
20230914,093900,1043208380,11080,11070,11080,11060,4446
20230914,093800,993991750,11070,11070,11070,11060,87
20230914,093700,993029180,11070,11060,11070,11060,255
20230914,093600,990207490,11070,11070,11070,11060,345
20230914,093500,986388470,11070,11070,11070,11060,3370
20230914,093400,949082680,11070,11080,11080,11070,255
20230914,093300,946257920,11080,11080,11080,11070,595
20230914,093200,939670660,11080,11080,11080,11070,115
20230914,093100,938397360,11080,11060,11080,11060,713
20230914,093000,930503610,11070,11060,11070,11060,537
20230914,092900,924559530,11070,11080,11080,11060,15764
20230914,092800,749958900,11080,11070,11080,11070,3646
20230914,092700,709597670,11070,11070,11070,11060,1141
20230914,092600,696976800,11070,11070,11070,11070,647
20230914,092500,689814510,11070,11070,11070,11060,1346
20230914,092400,674914330,11070,11070,11070,11070,3577
20230914,092300,635316940,11070,11070,11070,11060,1161
20230914,092200,622464770,11070,11070,11070,11070,812
20230914,092100,613475930,11060,11060,11070,11060,910
20230914,092000,603402850,11060,11070,11070,11060,220
20230914,091900,600969450,11060,11070,11070,11060,92
20230914,091800,599951510,11070,11080,11080,11060,2565
20230914,091700,571554450,11080,11070,11080,11060,4663
20230914,091600,519933690,11070,11070,11070,11070,656
20230914,091500,512671770,11070,11070,11070,11050,2769
20230914,091400,482049330,11070,11060,11070,11050,1173
20230914,091300,469073840,11040,11050,11060,11040,3229
20230914,091200,433388570,11060,11060,11060,11050,6443
20230914,091100,362154990,11070,11060,11070,11060,1971
20230914,091000,340353490,11060,11070,11070,11050,1506
20230914,090900,323701480,11070,11070,11070,11050,2417
20230914,090800,296951080,11050,11060,11080,11050,1888
20230914,090700,276061670,11070,11080,11080,11070,5619
20230914,090600,213858500,11080,11060,11080,11050,3947
20230914,090500,170170980,11050,11060,11060,11050,357
20230914,090400,166223470,11060,11050,11060,11050,149
20230914,090300,164576710,11050,11050,11060,11040,1127
20230914,090200,152123300,11050,11040,11050,11040,1083
20230914,090100,140166530,11050,11060,11060,11040,4079
20230914,090000,95113100,11060,11070,11080,11060,8591