KissMeData/024110/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190200,8347378210,11210,11210,11210,11210,122156
20230927,190100,8347378210,11210,11210,11210,11210,0
20230927,190000,8347378210,11210,11210,11210,11210,0
20230927,185900,8347378210,11210,11210,11210,11210,0
20230927,185800,8347378210,11210,11210,11210,11210,0
20230927,185700,8347378210,11210,11210,11210,11210,0
20230927,185600,8347378210,11210,11210,11210,11210,0
20230927,185500,8347378210,11210,11210,11210,11210,0
20230927,185400,8347378210,11210,11210,11210,11210,0
20230927,185300,8347378210,11210,11210,11210,11210,0
20230927,185200,8347378210,11210,11210,11210,11210,0
20230927,185100,8347378210,11210,11210,11210,11210,0
20230927,185000,8347378210,11210,11210,11210,11210,0
20230927,184900,8347378210,11210,11210,11210,11210,0
20230927,184800,8347378210,11210,11210,11210,11210,0
20230927,184700,8347378210,11210,11210,11210,11210,0
20230927,184600,8347378210,11210,11210,11210,11210,0
20230927,184500,8347378210,11210,11210,11210,11210,0
20230927,184400,8347378210,11210,11210,11210,11210,0
20230927,184300,8347378210,11210,11210,11210,11210,0
20230927,184200,8347378210,11210,11210,11210,11210,0
20230927,184100,8347378210,11210,11210,11210,11210,0
20230927,184000,8347378210,11210,11210,11210,11210,0
20230927,183900,8347378210,11210,11210,11210,11210,0
20230927,183800,8347378210,11210,11210,11210,11210,0
20230927,183700,8347378210,11210,11210,11210,11210,0
20230927,183600,8347378210,11210,11210,11210,11210,0
20230927,183500,8347378210,11210,11210,11210,11210,0
20230927,183400,8347378210,11210,11210,11210,11210,0
20230927,183300,8347378210,11210,11210,11210,11210,0
20230927,183200,8347378210,11210,11210,11210,11210,122156
20230927,183100,8347378210,11210,11210,11210,11210,0
20230927,183000,8347378210,11210,11210,11210,11210,0
20230927,182900,8347378210,11210,11210,11210,11210,0
20230927,182800,8347378210,11210,11210,11210,11210,0
20230927,182700,8347378210,11210,11210,11210,11210,0
20230927,182600,8347378210,11210,11210,11210,11210,0
20230927,182500,8347378210,11210,11210,11210,11210,0
20230927,182400,8347378210,11210,11210,11210,11210,0
20230927,182300,8347378210,11210,11210,11210,11210,0
20230927,182200,8347378210,11210,11210,11210,11210,0
20230927,182100,8347378210,11210,11210,11210,11210,0
20230927,182000,8347378210,11210,11210,11210,11210,0
20230927,181900,8347378210,11210,11210,11210,11210,0
20230927,181800,8347378210,11210,11210,11210,11210,0
20230927,181700,8347378210,11210,11210,11210,11210,0
20230927,181600,8347378210,11210,11210,11210,11210,0
20230927,181500,8347378210,11210,11210,11210,11210,0
20230927,181400,8347378210,11210,11210,11210,11210,0
20230927,181300,8347378210,11210,11210,11210,11210,0
20230927,181200,8347378210,11210,11210,11210,11210,0
20230927,181100,8347378210,11210,11210,11210,11210,0
20230927,181000,8347378210,11210,11210,11210,11210,0
20230927,180900,8347378210,11210,11210,11210,11210,0
20230927,180800,8347378210,11210,11210,11210,11210,0
20230927,180700,8347378210,11210,11210,11210,11210,0
20230927,180600,8347378210,11210,11210,11210,11210,0
20230927,180500,8347378210,11210,11210,11210,11210,0
20230927,180400,8347378210,11210,11210,11210,11210,0
20230927,180300,8347378210,11210,11210,11210,11210,0
20230927,180200,8347378210,11210,11210,11210,11210,122156
20230927,180100,8347378210,11210,11210,11210,11210,0
20230927,180000,8347378210,11210,11210,11210,11210,0
20230927,175900,8347378210,11210,11210,11210,11210,0
20230927,175800,8347378210,11210,11210,11210,11210,0
20230927,175700,8347378210,11210,11210,11210,11210,0
20230927,175600,8347378210,11210,11210,11210,11210,0
20230927,175500,8347378210,11210,11210,11210,11210,0
20230927,175400,8347378210,11210,11210,11210,11210,0
20230927,175300,8347378210,11210,11210,11210,11210,0
20230927,175200,8347378210,11210,11210,11210,11210,0
20230927,175100,8347378210,11210,11210,11210,11210,0
20230927,175000,8347378210,11210,11210,11210,11210,0
20230927,174900,8347378210,11210,11210,11210,11210,0
20230927,174800,8347378210,11210,11210,11210,11210,0
20230927,174700,8347378210,11210,11210,11210,11210,0
20230927,174600,8347378210,11210,11210,11210,11210,0
20230927,174500,8347378210,11210,11210,11210,11210,0
20230927,174400,8347378210,11210,11210,11210,11210,0
20230927,174300,8347378210,11210,11210,11210,11210,0
20230927,174200,8347378210,11210,11210,11210,11210,0
20230927,174100,8347378210,11210,11210,11210,11210,0
20230927,174000,8347378210,11210,11210,11210,11210,0
20230927,173900,8347378210,11210,11210,11210,11210,0
20230927,173800,8347378210,11210,11210,11210,11210,0
20230927,173700,8347378210,11210,11210,11210,11210,0
20230927,173600,8347378210,11210,11210,11210,11210,0
20230927,173500,8347378210,11210,11210,11210,11210,0
20230927,173400,8347378210,11210,11210,11210,11210,0
20230927,173300,8347378210,11210,11210,11210,11210,0
20230927,173200,8347378210,11210,11210,11210,11210,122156
20230927,173100,8347378210,11210,11210,11210,11210,0
20230927,173000,8347378210,11210,11210,11210,11210,0
20230927,172900,8347378210,11210,11210,11210,11210,0
20230927,172800,8347378210,11210,11210,11210,11210,0
20230927,172700,8347378210,11210,11210,11210,11210,0
20230927,172600,8347378210,11210,11210,11210,11210,0
20230927,172500,8347378210,11210,11210,11210,11210,0
20230927,172400,8347378210,11210,11210,11210,11210,0
20230927,172300,8347378210,11210,11210,11210,11210,0
20230927,172200,8347378210,11210,11210,11210,11210,0
20230927,172100,8347378210,11210,11210,11210,11210,0
20230927,172000,8347378210,11210,11210,11210,11210,0
20230927,171900,8347378210,11210,11210,11210,11210,0
20230927,171800,8347378210,11210,11210,11210,11210,0
20230927,171700,8347378210,11210,11210,11210,11210,0
20230927,171600,8347378210,11210,11210,11210,11210,0
20230927,171500,8347378210,11210,11210,11210,11210,0
20230927,171400,8347378210,11210,11210,11210,11210,0
20230927,171300,8347378210,11210,11210,11210,11210,0
20230927,171200,8347378210,11210,11210,11210,11210,0
20230927,171100,8347378210,11210,11210,11210,11210,0
20230927,171000,8347378210,11210,11210,11210,11210,0
20230927,170900,8347378210,11210,11210,11210,11210,0
20230927,170800,8347378210,11210,11210,11210,11210,0
20230927,170700,8347378210,11210,11210,11210,11210,0
20230927,170600,8347378210,11210,11210,11210,11210,0
20230927,170500,8347378210,11210,11210,11210,11210,0
20230927,170400,8347378210,11210,11210,11210,11210,0
20230927,170300,8347378210,11210,11210,11210,11210,0
20230927,170200,8347378210,11210,11210,11210,11210,122156
20230927,170100,8347378210,11210,11210,11210,11210,0
20230927,170000,8347378210,11210,11210,11210,11210,0
20230927,165900,8347378210,11210,11210,11210,11210,0
20230927,165800,8347378210,11210,11210,11210,11210,0
20230927,165700,8347378210,11210,11210,11210,11210,0
20230927,165600,8347378210,11210,11210,11210,11210,0
20230927,165500,8347378210,11210,11210,11210,11210,0
20230927,165400,8347378210,11210,11210,11210,11210,0
20230927,165300,8347378210,11210,11210,11210,11210,0
20230927,165200,8347378210,11210,11210,11210,11210,0
20230927,165100,8347378210,11210,11210,11210,11210,0
20230927,165000,8347378210,11210,11210,11210,11210,0
20230927,164900,8347378210,11210,11210,11210,11210,0
20230927,164800,8347378210,11210,11210,11210,11210,0
20230927,164700,8347378210,11210,11210,11210,11210,0
20230927,164600,8347378210,11210,11210,11210,11210,0
20230927,164500,8347378210,11210,11210,11210,11210,0
20230927,164400,8347378210,11210,11210,11210,11210,0
20230927,164300,8347378210,11210,11210,11210,11210,0
20230927,164200,8347378210,11210,11210,11210,11210,0
20230927,164100,8347378210,11210,11210,11210,11210,0
20230927,164000,8347378210,11210,11210,11210,11210,0
20230927,163900,8347378210,11210,11210,11210,11210,0
20230927,163800,8347378210,11210,11210,11210,11210,0
20230927,163700,8347378210,11210,11210,11210,11210,0
20230927,163600,8347378210,11210,11210,11210,11210,0
20230927,163500,8347378210,11210,11210,11210,11210,0
20230927,163400,8347378210,11210,11210,11210,11210,0
20230927,163300,8347378210,11210,11210,11210,11210,0
20230927,163200,8347378210,11210,11210,11210,11210,122156
20230927,163100,8347378210,11210,11210,11210,11210,0
20230927,163000,8347378210,11210,11210,11210,11210,0
20230927,162900,8347378210,11210,11210,11210,11210,0
20230927,162800,8347378210,11210,11210,11210,11210,0
20230927,162700,8347378210,11210,11210,11210,11210,0
20230927,162600,8347378210,11210,11210,11210,11210,0
20230927,162500,8347378210,11210,11210,11210,11210,0
20230927,162400,8347378210,11210,11210,11210,11210,0
20230927,162300,8347378210,11210,11210,11210,11210,0
20230927,162200,8347378210,11210,11210,11210,11210,0
20230927,162100,8347378210,11210,11210,11210,11210,0
20230927,162000,8347378210,11210,11210,11210,11210,0
20230927,161900,8347378210,11210,11210,11210,11210,0
20230927,161800,8347378210,11210,11210,11210,11210,0
20230927,161700,8347378210,11210,11210,11210,11210,0
20230927,161600,8347378210,11210,11210,11210,11210,0
20230927,161500,8347378210,11210,11210,11210,11210,0
20230927,161400,8347378210,11210,11210,11210,11210,0
20230927,161300,8347378210,11210,11210,11210,11210,0
20230927,161200,8347378210,11210,11210,11210,11210,0
20230927,161100,8347378210,11210,11210,11210,11210,0
20230927,161000,8347378210,11210,11210,11210,11210,0
20230927,160900,8347378210,11210,11210,11210,11210,0
20230927,160800,8347378210,11210,11210,11210,11210,0
20230927,160700,8347378210,11210,11210,11210,11210,0
20230927,160600,8347378210,11210,11210,11210,11210,0
20230927,160500,8347378210,11210,11210,11210,11210,0
20230927,160400,8347378210,11210,11210,11210,11210,0
20230927,160300,8347378210,11210,11210,11210,11210,0
20230927,160200,8347378210,11210,11210,11210,11210,122156
20230927,160100,8347378210,11210,11210,11210,11210,0
20230927,160000,8347378210,11210,11210,11210,11210,0
20230927,155900,8347378210,11210,11210,11210,11210,0
20230927,155800,8347378210,11210,11210,11210,11210,0
20230927,155700,8347378210,11210,11210,11210,11210,0
20230927,155600,8347378210,11210,11210,11210,11210,0
20230927,155500,8347378210,11210,11210,11210,11210,0
20230927,155400,8347378210,11210,11210,11210,11210,0
20230927,155300,8347378210,11210,11210,11210,11210,0
20230927,155200,8347378210,11210,11210,11210,11210,0
20230927,155100,8347378210,11210,11210,11210,11210,0
20230927,155000,8347378210,11210,11210,11210,11210,0
20230927,154900,8347378210,11210,11210,11210,11210,0
20230927,154800,8347378210,11210,11210,11210,11210,0
20230927,154700,8347378210,11210,11210,11210,11210,0
20230927,154600,8347378210,11210,11210,11210,11210,0
20230927,154500,8347378210,11210,11210,11210,11210,0
20230927,154400,8347378210,11210,11210,11210,11210,0
20230927,154300,8347378210,11210,11210,11210,11210,0
20230927,154200,8347378210,11210,11210,11210,11210,0
20230927,154100,8347378210,11210,11210,11210,11210,0
20230927,154000,8347378210,11210,11210,11210,11210,0
20230927,153900,8347378210,11210,11210,11210,11210,0
20230927,153800,8347378210,11210,11210,11210,11210,0
20230927,153700,8347378210,11210,11210,11210,11210,0
20230927,153600,8347378210,11210,11210,11210,11210,0
20230927,153500,8347378210,11210,11210,11210,11210,0
20230927,153400,8347378210,11210,11210,11210,11210,0
20230927,153300,8347378210,11210,11210,11210,11210,0
20230927,153200,8347378210,11210,11210,11210,11210,122156
20230927,153100,8347378210,11210,11210,11210,11210,0
20230927,153000,8347378210,11210,11210,11210,11210,122156
20230927,152900,6978009450,11190,11190,11190,11190,0
20230927,152800,6978009450,11190,11190,11190,11190,0
20230927,152700,6978009450,11190,11190,11190,11190,0
20230927,152600,6978009450,11190,11190,11190,11190,0
20230927,152500,6978009450,11190,11190,11190,11190,0
20230927,152400,6978009450,11190,11190,11190,11190,0
20230927,152300,6978009450,11190,11190,11190,11190,0
20230927,152200,6978009450,11190,11190,11190,11190,0
20230927,152100,6978009450,11190,11190,11190,11190,0
20230927,152000,6978009450,11190,11190,11190,11190,0
20230927,151900,6978009450,11190,11230,11240,11190,8212
20230927,151800,6885895480,11200,11230,11240,11190,1409
20230927,151700,6870096860,11230,11240,11240,11210,1334
20230927,151600,6855127960,11240,11240,11240,11220,2257
20230927,151500,6829772510,11240,11240,11240,11220,4740
20230927,151400,6776539220,11240,11200,11240,11190,16712
20230927,151300,6589237670,11200,11200,11200,11190,1343
20230927,151200,6574201480,11190,11200,11200,11190,2495
20230927,151100,6546271730,11200,11200,11200,11190,2084
20230927,151000,6522931140,11200,11200,11200,11190,771
20230927,150900,6514295950,11200,11200,11200,11190,748
20230927,150800,6505918580,11200,11190,11200,11190,1491
20230927,150700,6489227970,11190,11190,11190,11180,1118
20230927,150600,6476717850,11190,11190,11190,11190,309
20230927,150500,6473260140,11190,11180,11190,11180,2782
20230927,150400,6442155730,11180,11180,11180,11150,23543
20230927,150300,6179303740,11180,11190,11190,11170,12385
20230927,150200,6040850060,11190,11190,11190,11180,576
20230927,150100,6034408450,11190,11170,11190,11170,1074
20230927,150000,6022401300,11180,11190,11190,11170,4589
20230927,145900,5971092800,11190,11190,11190,11180,11804
20230927,145800,5839113860,11180,11190,11190,11180,1246
20230927,145700,5825175350,11190,11190,11190,11180,1156
20230927,145600,5812241860,11190,11190,11190,11180,6393
20230927,145500,5740709680,11190,11190,11190,11180,836
20230927,145400,5731360550,11190,11200,11200,11180,6029
20230927,145300,5663900420,11200,11200,11200,11190,757
20230927,145200,5655426780,11200,11200,11200,11190,764
20230927,145100,5646870850,11200,11200,11200,11190,637
20230927,145000,5639737110,11200,11200,11200,11190,665
20230927,144900,5632289120,11200,11200,11200,11200,709
20230927,144800,5624348320,11200,11200,11200,11190,293
20230927,144700,5621067410,11200,11190,11200,11190,4666
20230927,144600,5568844360,11200,11190,11200,11180,3852
20230927,144500,5525741340,11190,11190,11190,11180,1393
20230927,144400,5510157360,11190,11200,11200,11180,12159
20230927,144300,5374074660,11200,11200,11200,11190,629
20230927,144200,5367030520,11200,11210,11210,11190,2047
20230927,144100,5344110240,11210,11200,11210,11200,1861
20230927,144000,5323265050,11200,11200,11200,11200,1766
20230927,143900,5303485850,11200,11200,11200,11190,221
20230927,143800,5301011180,11200,11200,11200,11190,972
20230927,143700,5290125450,11200,11200,11200,11190,996
20230927,143600,5278973250,11200,11200,11200,11200,363
20230927,143500,5274907650,11200,11190,11200,11190,591
20230927,143400,5268289650,11200,11200,11200,11190,481
20230927,143300,5262903500,11200,11200,11210,11190,2321
20230927,143200,5236909280,11200,11200,11210,11190,5811
20230927,143100,5171826740,11200,11200,11200,11200,1044
20230927,143000,5160133940,11200,11200,11200,11190,1003
20230927,142900,5148904000,11200,11200,11200,11190,934
20230927,142800,5138443760,11200,11200,11200,11190,968
20230927,142700,5127603410,11200,11200,11200,11190,137
20230927,142600,5126069020,11200,11200,11200,11190,808
20230927,142500,5117019440,11200,11200,11200,11190,296
20230927,142400,5113704900,11200,11200,11200,11200,564
20230927,142300,5107388100,11200,11200,11200,11200,362
20230927,142200,5103333700,11200,11200,11200,11200,567
20230927,142100,5096983300,11200,11200,11210,11190,1319
20230927,142000,5082211360,11200,11220,11220,11190,13906
20230927,141900,4926383840,11210,11210,11220,11200,4439
20230927,141800,4876620150,11210,11210,11210,11200,598
20230927,141700,4869917000,11210,11210,11210,11210,1827
20230927,141600,4849436330,11210,11210,11210,11200,817
20230927,141500,4840280760,11210,11200,11210,11200,1029
20230927,141400,4828747130,11210,11210,11210,11200,978
20230927,141300,4817785650,11210,11210,11210,11210,1868
20230927,141200,4796845370,11210,11200,11210,11200,1655
20230927,141100,4778306870,11200,11200,11200,11190,581
20230927,141000,4771800270,11200,11200,11200,11200,1690
20230927,140900,4752872270,11200,11200,11200,11190,1199
20230927,140800,4739445020,11200,11200,11200,11200,634
20230927,140700,4732344220,11200,11200,11210,11200,634
20230927,140600,4725242030,11200,11190,11210,11190,1157
20230927,140500,4712282470,11210,11200,11210,11200,1138
20230927,140400,4699533970,11190,11200,11200,11190,938
20230927,140300,4689029070,11200,11200,11200,11190,560
20230927,140200,4682757170,11200,11200,11200,11190,201
20230927,140100,4680507230,11200,11200,11210,11190,3669
20230927,140000,4639403680,11200,11200,11200,11190,1934
20230927,135900,4617742960,11200,11210,11210,11200,1362
20230927,135800,4602488110,11200,11200,11210,11200,1004
20230927,135700,4591241610,11200,11200,11200,11190,1281
20230927,135600,4576894720,11190,11190,11200,11190,814
20230927,135500,4567778140,11200,11200,11200,11190,184
20230927,135400,4565718510,11200,11200,11200,11190,495
20230927,135300,4560174650,11200,11200,11200,11190,130
20230927,135200,4558718970,11190,11200,11200,11190,461
20230927,135100,4553556100,11190,11190,11200,11190,575
20230927,135000,4547117500,11190,11190,11190,11190,256
20230927,134900,4544252860,11190,11190,11200,11190,1048
20230927,134800,4532525730,11190,11190,11190,11190,169
20230927,134700,4530634620,11190,11190,11190,11190,555
20230927,134600,4524424170,11190,11190,11200,11190,404
20230927,134500,4519903090,11190,11190,11190,11190,589
20230927,134400,4513312180,11190,11190,11200,11190,857
20230927,134300,4503722100,11190,11200,11200,11190,580
20230927,134200,4497227390,11190,11200,11200,11190,683
20230927,134100,4489584090,11200,11200,11200,11200,122
20230927,134000,4488217690,11200,11190,11200,11190,689
20230927,133900,4480503410,11190,11190,11190,11190,92
20230927,133800,4479473930,11190,11190,11190,11190,804
20230927,133700,4470477170,11190,11190,11200,11180,225
20230927,133600,4467959570,11190,11190,11200,11190,1041
20230927,133500,4456310730,11200,11190,11200,11190,1581
20230927,133400,4438618320,11180,11190,11190,11180,162
20230927,133300,4436805550,11190,11190,11190,11190,1576
20230927,133200,4419170110,11190,11190,11190,11190,216
20230927,133100,4416753070,11190,11200,11200,11180,7716
20230927,133000,4330415720,11200,11200,11210,11200,161
20230927,132900,4328611920,11210,11200,11210,11190,2070
20230927,132800,4305437890,11200,11200,11200,11190,627
20230927,132700,4298417270,11200,11210,11210,11190,1478
20230927,132600,4281872840,11210,11200,11210,11190,2881
20230927,132500,4249605530,11200,11190,11200,11190,261
20230927,132400,4246683860,11200,11200,11200,11190,843
20230927,132300,4237245850,11200,11200,11200,11190,115
20230927,132200,4235957860,11190,11200,11200,11190,609
20230927,132100,4229137790,11200,11190,11200,11190,834
20230927,132000,4219800320,11190,11200,11200,11190,1371
20230927,131900,4204445840,11200,11200,11200,11190,788
20230927,131800,4195622140,11200,11200,11200,11190,299
20230927,131700,4192274900,11200,11200,11200,11190,726
20230927,131600,4184145310,11190,11190,11200,11190,2070
20230927,131500,4160962930,11200,11200,11200,11200,455
20230927,131400,4155866930,11200,11200,11200,11190,648
20230927,131300,4148611130,11200,11200,11200,11200,592
20230927,131200,4141980730,11200,11200,11200,11190,619
20230927,131100,4135048650,11200,11200,11200,11200,284
20230927,131000,4131867850,11200,11200,11200,11200,1249
20230927,130900,4117879050,11200,11200,11200,11190,234
20230927,130800,4115259410,11200,11200,11200,11190,552
20230927,130700,4109077670,11200,11200,11200,11190,529
20230927,130600,4103154360,11200,11200,11210,11190,2347
20230927,130500,4076869560,11210,11210,11210,11200,950
20230927,130400,4066224560,11210,11210,11210,11200,283
20230927,130300,4063053510,11200,11210,11210,11200,979
20230927,130200,4052084060,11210,11210,11210,11200,353
20230927,130100,4048128590,11210,11210,11210,11200,566
20230927,130000,4041784450,11200,11200,11210,11200,404
20230927,125900,4037258550,11210,11210,11210,11200,1748
20230927,125800,4017673310,11210,11210,11210,11200,3381
20230927,125700,3979803880,11210,11210,11210,11200,903
20230927,125600,3969682630,11210,11210,11210,11200,705
20230927,125500,3961781680,11210,11210,11210,11200,1579
20230927,125400,3944095090,11210,11210,11210,11200,805
20230927,125300,3935073840,11210,11210,11210,11200,249
20230927,125200,3932283650,11200,11210,11210,11200,551
20230927,125100,3926108280,11210,11210,11210,11200,364
20230927,125000,3922029850,11210,11210,11210,11200,810
20230927,124900,3912951160,11210,11210,11210,11200,611
20230927,124800,3906103400,11210,11210,11210,11200,364
20230927,124700,3902025580,11210,11210,11210,11200,657
20230927,124600,3894662520,11210,11200,11210,11200,192
20230927,124500,3892511290,11210,11210,11210,11200,601
20230927,124400,3885775050,11210,11210,11210,11200,191
20230927,124300,3883634660,11210,11210,11210,11200,623
20230927,124200,3876651040,11210,11210,11210,11200,744
20230927,124100,3868313540,11210,11210,11210,11200,153
20230927,124000,3866599130,11210,11220,11220,11210,2245
20230927,123900,3841432100,11220,11230,11230,11210,1129
20230927,123800,3828772110,11230,11210,11230,11210,540
20230927,123700,3822713990,11220,11230,11230,11220,335
20230927,123600,3818954990,11230,11220,11230,11210,555
20230927,123500,3812728150,11220,11220,11220,11220,394
20230927,123400,3808307470,11220,11220,11220,11210,1381
20230927,123300,3792818380,11210,11210,11220,11210,2714
20230927,123200,3762368030,11220,11230,11230,11220,2667
20230927,123100,3732443760,11230,11230,11230,11220,629
20230927,123000,3725381310,11230,11230,11230,11230,401
20230927,122900,3720878080,11220,11220,11230,11220,535
20230927,122800,3714871090,11220,11220,11230,11220,631
20230927,122700,3707790000,11220,11220,11230,11220,74
20230927,122600,3706959620,11230,11220,11230,11220,596
20230927,122500,3700271440,11230,11220,11230,11210,106
20230927,122400,3699082180,11220,11230,11230,11220,493
20230927,122300,3693546050,11220,11230,11230,11220,192
20230927,122200,3691391270,11220,11220,11230,11220,399
20230927,122100,3686914080,11220,11220,11220,11210,406
20230927,122000,3682359650,11220,11230,11230,11220,743
20230927,121900,3674022820,11230,11220,11230,11220,675
20230927,121800,3666445460,11220,11220,11220,11210,226
20230927,121700,3663910460,11220,11220,11220,11210,632
20230927,121600,3656820520,11220,11220,11220,11210,188
20230927,121500,3654711880,11220,11220,11220,11210,609
20230927,121400,3647879060,11220,11210,11220,11210,165
20230927,121300,3646028490,11220,11220,11220,11210,635
20230927,121200,3638905000,11220,11220,11220,11220,778
20230927,121100,3630175840,11220,11220,11220,11210,816
20230927,121000,3621021040,11220,11220,11220,11210,532
20230927,120900,3615052010,11210,11220,11220,11210,196
20230927,120800,3612853610,11220,11220,11220,11210,561
20230927,120700,3606559940,11220,11220,11220,11220,503
20230927,120600,3600916280,11220,11220,11220,11210,1664
20230927,120500,3582248080,11220,11220,11220,11220,486
20230927,120400,3576795160,11210,11220,11220,11210,544
20230927,120300,3570692200,11220,11220,11220,11210,541
20230927,120200,3564622900,11220,11210,11220,11210,101
20230927,120100,3563490100,11220,11220,11220,11210,600
20230927,120000,3556758820,11220,11220,11220,11210,148
20230927,115900,3555098420,11220,11220,11220,11210,533
20230927,115800,3549118880,11220,11210,11220,11210,333
20230927,115700,3545384130,11220,11220,11220,11210,492
20230927,115600,3539864020,11220,11220,11220,11210,575
20230927,115500,3533413370,11220,11210,11220,11210,359
20230927,115400,3529386650,11220,11220,11220,11210,503
20230927,115300,3523743300,11220,11210,11220,11210,293
20230927,115200,3520457830,11220,11200,11220,11200,1080
20230927,115100,3508350860,11210,11210,11210,11200,1209
20230927,115000,3494798910,11220,11200,11220,11200,1536
20230927,114900,3477576910,11200,11210,11210,11200,695
20230927,114800,3469786130,11210,11210,11210,11200,709
20230927,114700,3461839950,11210,11200,11210,11200,646
20230927,114600,3454598630,11210,11210,11210,11200,210
20230927,114500,3452245450,11210,11220,11220,11200,2595
20230927,114400,3423150310,11210,11220,11220,11210,734
20230927,114300,3414915090,11210,11220,11220,11210,568
20230927,114200,3408543100,11220,11210,11220,11210,627
20230927,114100,3401508240,11220,11220,11220,11210,543
20230927,114000,3395416660,11220,11230,11230,11210,1670
20230927,113900,3376675030,11230,11230,11230,11220,125
20230927,113800,3375271400,11220,11230,11230,11220,866
20230927,113700,3365547180,11230,11220,11230,11210,1104
20230927,113600,3353160810,11220,11220,11220,11210,576
20230927,113500,3346699040,11220,11220,11220,11210,190
20230927,113400,3344568080,11220,11220,11220,11210,497
20230927,113300,3338991930,11220,11220,11220,11210,3013
20230927,113200,3305210070,11210,11220,11220,11210,240
20230927,113100,3302517420,11220,11230,11230,11210,2513
20230927,113000,3274316790,11220,11230,11240,11220,303
20230927,112900,3270915040,11240,11240,11240,11230,530
20230927,112800,3264957970,11240,11230,11240,11230,327
20230927,112700,3261284960,11240,11220,11240,11220,1473
20230927,112600,3244743780,11230,11220,11230,11210,1174
20230927,112500,3231571060,11220,11230,11230,11220,1594
20230927,112400,3213686030,11230,11230,11230,11220,1050
20230927,112300,3201898700,11230,11230,11230,11220,1676
20230927,112200,3183092970,11230,11230,11230,11230,524
20230927,112100,3177208450,11230,11230,11230,11220,671
20230927,112000,3169674810,11230,11230,11230,11220,581
20230927,111900,3163150900,11230,11230,11230,11230,151
20230927,111800,3161455170,11230,11230,11230,11220,579
20230927,111700,3154953720,11230,11230,11230,11220,696
20230927,111600,3147137650,11220,11240,11240,11220,2034
20230927,111500,3124296550,11240,11240,11240,11230,3872
20230927,111400,3080808950,11240,11240,11240,11230,126
20230927,111300,3079392890,11240,11240,11240,11230,591
20230927,111200,3072751710,11240,11240,11240,11230,307
20230927,111100,3069302390,11240,11240,11240,11230,571
20230927,111000,3062885330,11230,11230,11240,11230,466
20230927,110900,3057651050,11230,11220,11230,11210,2319
20230927,110800,3031628330,11210,11220,11220,11210,579
20230927,110700,3025132870,11230,11230,11230,11210,915
20230927,110600,3014868840,11230,11230,11230,11220,481
20230927,110500,3009467440,11230,11230,11230,11220,180
20230927,110400,3007446760,11230,11230,11230,11220,512
20230927,110300,3001697500,11220,11230,11230,11220,1253
20230927,110200,2987637720,11230,11230,11230,11220,1607
20230927,110100,2969591840,11230,11230,11230,11220,603
20230927,110000,2962821150,11230,11230,11230,11220,285
20230927,105900,2959622290,11230,11230,11230,11220,871
20230927,105800,2949844570,11240,11240,11240,11220,1017
20230927,105700,2938423250,11230,11240,11240,11230,678
20230927,105600,2930804750,11230,11240,11240,11230,552
20230927,105500,2924604650,11240,11240,11240,11230,785
20230927,105400,2915784270,11240,11230,11240,11230,494
20230927,105300,2910232490,11240,11250,11250,11230,1806
20230927,105200,2889933010,11250,11250,11250,11240,1268
20230927,105100,2875675270,11240,11250,11250,11240,91
20230927,105000,2874651590,11250,11240,11250,11230,1422
20230927,104900,2858668920,11240,11240,11240,11230,144
20230927,104800,2857050520,11240,11250,11250,11230,1178
20230927,104700,2843807360,11250,11240,11250,11240,639
20230927,104600,2836623170,11240,11250,11250,11230,682
20230927,104500,2828957320,11250,11240,11250,11240,636
20230927,104400,2821803680,11250,11250,11260,11240,698
20230927,104300,2813951300,11250,11260,11260,11250,543
20230927,104200,2807837850,11270,11270,11270,11250,1208
20230927,104100,2794235330,11270,11270,11270,11270,492
20230927,104000,2788690490,11270,11280,11280,11270,181
20230927,103900,2786649730,11280,11280,11280,11270,1032
20230927,103800,2775014620,11270,11280,11280,11270,544
20230927,103700,2768879610,11280,11280,11280,11270,223
20230927,103600,2766364180,11280,11280,11280,11280,1452
20230927,103500,2749985620,11280,11270,11280,11270,667
20230927,103400,2742467570,11260,11270,11270,11260,1485
20230927,103300,2725731630,11270,11270,11270,11270,104
20230927,103200,2724559550,11270,11270,11270,11260,483
20230927,103100,2719116150,11270,11280,11280,11270,603
20230927,103000,2712315990,11280,11270,11280,11270,2126
20230927,102900,2688354970,11270,11280,11280,11270,787
20230927,102800,2679480700,11280,11270,11280,11270,261
20230927,102700,2676537910,11280,11270,11280,11270,2533
20230927,102600,2647966720,11270,11270,11280,11270,161
20230927,102500,2646150930,11270,11260,11270,11260,2776
20230927,102400,2614866170,11270,11270,11270,11260,565
20230927,102300,2608498910,11270,11270,11280,11260,5672
20230927,102200,2544626550,11270,11280,11280,11270,710
20230927,102100,2536619990,11280,11260,11280,11250,2521
20230927,102000,2508217120,11260,11260,11260,11260,438
20230927,101900,2503285240,11260,11250,11260,11250,1185
20230927,101800,2489952500,11250,11250,11250,11240,513
20230927,101700,2484181350,11240,11250,11250,11240,343
20230927,101600,2480324630,11260,11240,11270,11220,23149
20230927,101500,2219746110,11240,11230,11240,11230,596
20230927,101400,2213048400,11240,11240,11240,11230,850
20230927,101300,2203495480,11240,11230,11240,11230,878
20230927,101200,2193634770,11230,11230,11230,11230,68
20230927,101100,2192871130,11230,11210,11230,11210,73
20230927,101000,2192051820,11220,11210,11230,11210,3484
20230927,100900,2152996010,11210,11200,11210,11200,959
20230927,100800,2142250730,11210,11230,11240,11210,3510
20230927,100700,2102892760,11230,11220,11240,11210,182
20230927,100600,2100850090,11240,11220,11240,11220,470
20230927,100500,2095571440,11240,11240,11240,11220,159
20230927,100400,2093784480,11240,11220,11240,11220,2150
20230927,100300,2069652310,11220,11210,11220,11210,272
20230927,100200,2066600640,11220,11210,11220,11210,805
20230927,100100,2057569200,11220,11220,11220,11210,514
20230927,100000,2051802160,11220,11220,11220,11210,110
20230927,095900,2050568120,11220,11220,11220,11210,452
20230927,095800,2045496890,11220,11220,11220,11210,206
20230927,095700,2043185770,11220,11230,11230,11210,687
20230927,095600,2035477390,11230,11210,11230,11210,3478
20230927,095500,1996488630,11210,11210,11210,11200,468
20230927,095400,1991242360,11210,11210,11210,11210,575
20230927,095300,1984796610,11210,11210,11210,11200,1817
20230927,095200,1964441560,11210,11240,11240,11210,1641
20230927,095100,1946036840,11240,11230,11240,11220,40
20230927,095000,1945587660,11230,11220,11230,11220,20550
20230927,094900,1714816200,11230,11220,11230,11210,356
20230927,094800,1710822800,11230,11230,11230,11210,1365
20230927,094700,1695507520,11230,11220,11230,11220,588
20230927,094600,1688907960,11220,11220,11220,11210,482
20230927,094500,1683499970,11220,11220,11220,11210,609
20230927,094400,1676667240,11220,11230,11230,11220,516
20230927,094300,1670877450,11230,11230,11240,11220,1940
20230927,094200,1649088830,11230,11230,11230,11230,1119
20230927,094100,1636522460,11230,11220,11230,11220,1441
20230927,094000,1620350110,11220,11220,11220,11210,104
20230927,093900,1619183330,11220,11240,11240,11220,2026
20230927,093800,1596441880,11240,11220,11240,11220,164
20230927,093700,1594600420,11240,11230,11240,11210,178
20230927,093600,1592601700,11240,11240,11240,11220,1076
20230927,093500,1580513790,11240,11240,11240,11220,116
20230927,093400,1579210140,11210,11240,11240,11210,1906
20230927,093300,1557814480,11230,11240,11240,11230,224
20230927,093200,1555297830,11240,11240,11240,11230,453
20230927,093100,1550206160,11240,11240,11240,11220,4111
20230927,093000,1504072130,11240,11230,11240,11220,657
20230927,092900,1496694280,11230,11250,11250,11230,1539
20230927,092800,1479399010,11240,11240,11250,11230,127
20230927,092700,1477971360,11230,11240,11250,11230,648
20230927,092600,1470687510,11240,11260,11260,11240,5787
20230927,092500,1405590220,11260,11260,11260,11250,535
20230927,092400,1399566260,11260,11260,11260,11250,64
20230927,092300,1398845760,11260,11250,11260,11240,1075
20230927,092200,1386750790,11260,11260,11270,11250,552
20230927,092100,1380531690,11260,11260,11260,11260,402
20230927,092000,1376005170,11260,11260,11260,11240,3400
20230927,091900,1337762780,11260,11260,11260,11250,1116
20230927,091800,1325206830,11260,11250,11270,11250,1680
20230927,091700,1306290130,11270,11260,11270,11230,1151
20230927,091600,1293353330,11270,11250,11270,11240,9716
20230927,091500,1184018040,11250,11290,11290,11250,5649
20230927,091400,1120353800,11280,11270,11290,11270,2113
20230927,091300,1096516640,11270,11260,11270,11260,944
20230927,091200,1085879540,11260,11240,11260,11240,2367
20230927,091100,1059270460,11240,11240,11240,11230,880
20230927,091000,1049380090,11240,11230,11240,11230,1280
20230927,090900,1034998200,11240,11240,11240,11220,952
20230927,090800,1024304760,11230,11230,11240,11230,4697
20230927,090700,971511330,11240,11230,11240,11220,2528
20230927,090600,943120130,11230,11250,11250,11220,1086
20230927,090500,930925640,11230,11240,11250,11230,789
20230927,090400,922057690,11230,11200,11250,11190,3845
20230927,090300,878951630,11190,11180,11190,11170,25350
20230927,090200,595343290,11180,11170,11190,11160,4949
20230927,090100,540026430,11170,11130,11180,11130,1378
20230927,090000,524646630,11140,11190,11190,11120,46921