KissMeData/036620/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190900,51675643450,3500,3500,3500,3500,55631
20230913,190800,51675643450,3500,3500,3500,3500,0
20230913,190700,51675643450,3500,3500,3500,3500,0
20230913,190600,51675643450,3500,3500,3500,3500,0
20230913,190500,51675643450,3500,3500,3500,3500,0
20230913,190400,51675643450,3500,3500,3500,3500,0
20230913,190300,51675643450,3500,3500,3500,3500,0
20230913,190200,51675643450,3500,3500,3500,3500,0
20230913,190100,51675643450,3500,3500,3500,3500,0
20230913,190000,51675643450,3500,3500,3500,3500,0
20230913,185900,51675643450,3500,3500,3500,3500,0
20230913,185800,51675643450,3500,3500,3500,3500,0
20230913,185700,51675643450,3500,3500,3500,3500,0
20230913,185600,51675643450,3500,3500,3500,3500,0
20230913,185500,51675643450,3500,3500,3500,3500,0
20230913,185400,51675643450,3500,3500,3500,3500,0
20230913,185300,51675643450,3500,3500,3500,3500,0
20230913,185200,51675643450,3500,3500,3500,3500,0
20230913,185100,51675643450,3500,3500,3500,3500,0
20230913,185000,51675643450,3500,3500,3500,3500,0
20230913,184900,51675643450,3500,3500,3500,3500,0
20230913,184800,51675643450,3500,3500,3500,3500,0
20230913,184700,51675643450,3500,3500,3500,3500,0
20230913,184600,51675643450,3500,3500,3500,3500,0
20230913,184500,51675643450,3500,3500,3500,3500,0
20230913,184400,51675643450,3500,3500,3500,3500,0
20230913,184300,51675643450,3500,3500,3500,3500,0
20230913,184200,51675643450,3500,3500,3500,3500,0
20230913,184100,51675643450,3500,3500,3500,3500,0
20230913,184000,51675643450,3500,3500,3500,3500,0
20230913,183900,51675643450,3500,3500,3500,3500,55631
20230913,183800,51675643450,3500,3500,3500,3500,0
20230913,183700,51675643450,3500,3500,3500,3500,0
20230913,183600,51675643450,3500,3500,3500,3500,0
20230913,183500,51675643450,3500,3500,3500,3500,0
20230913,183400,51675643450,3500,3500,3500,3500,0
20230913,183300,51675643450,3500,3500,3500,3500,0
20230913,183200,51675643450,3500,3500,3500,3500,0
20230913,183100,51675643450,3500,3500,3500,3500,0
20230913,183000,51675643450,3500,3500,3500,3500,0
20230913,182900,51675643450,3500,3500,3500,3500,0
20230913,182800,51675643450,3500,3500,3500,3500,0
20230913,182700,51675643450,3500,3500,3500,3500,0
20230913,182600,51675643450,3500,3500,3500,3500,0
20230913,182500,51675643450,3500,3500,3500,3500,0
20230913,182400,51675643450,3500,3500,3500,3500,0
20230913,182300,51675643450,3500,3500,3500,3500,0
20230913,182200,51675643450,3500,3500,3500,3500,0
20230913,182100,51675643450,3500,3500,3500,3500,0
20230913,182000,51675643450,3500,3500,3500,3500,0
20230913,181900,51675643450,3500,3500,3500,3500,0
20230913,181800,51675643450,3500,3500,3500,3500,0
20230913,181700,51675643450,3500,3500,3500,3500,0
20230913,181600,51675643450,3500,3500,3500,3500,0
20230913,181500,51675643450,3500,3500,3500,3500,0
20230913,181400,51675643450,3500,3500,3500,3500,0
20230913,181300,51675643450,3500,3500,3500,3500,0
20230913,181200,51675643450,3500,3500,3500,3500,0
20230913,181100,51675643450,3500,3500,3500,3500,0
20230913,181000,51675643450,3500,3500,3500,3500,0
20230913,180900,51675643450,3500,3500,3500,3500,55631
20230913,180800,51675643450,3500,3500,3500,3500,0
20230913,180700,51675643450,3500,3500,3500,3500,0
20230913,180600,51675643450,3500,3500,3500,3500,0
20230913,180500,51675643450,3500,3500,3500,3500,0
20230913,180400,51675643450,3500,3500,3500,3500,0
20230913,180300,51675643450,3500,3500,3500,3500,0
20230913,180200,51675643450,3500,3500,3500,3500,0
20230913,180100,51675643450,3500,3500,3500,3500,0
20230913,180000,51675643450,3500,3500,3500,3500,0
20230913,175900,51675643450,3500,3500,3500,3500,0
20230913,175800,51675643450,3500,3500,3500,3500,0
20230913,175700,51675643450,3500,3500,3500,3500,0
20230913,175600,51675643450,3500,3500,3500,3500,0
20230913,175500,51675643450,3500,3500,3500,3500,0
20230913,175400,51675643450,3500,3500,3500,3500,0
20230913,175300,51675643450,3500,3500,3500,3500,0
20230913,175200,51675643450,3500,3500,3500,3500,0
20230913,175100,51675643450,3500,3500,3500,3500,0
20230913,175000,51675643450,3500,3500,3500,3500,0
20230913,174900,51675643450,3500,3500,3500,3500,0
20230913,174800,51675643450,3500,3500,3500,3500,0
20230913,174700,51675643450,3500,3500,3500,3500,0
20230913,174600,51675643450,3500,3500,3500,3500,0
20230913,174500,51675643450,3500,3500,3500,3500,0
20230913,174400,51675643450,3500,3500,3500,3500,0
20230913,174300,51675643450,3500,3500,3500,3500,0
20230913,174200,51675643450,3500,3500,3500,3500,0
20230913,174100,51675643450,3500,3500,3500,3500,0
20230913,174000,51675643450,3500,3500,3500,3500,0
20230913,173900,51675643450,3500,3500,3500,3500,55631
20230913,173800,51675643450,3500,3500,3500,3500,0
20230913,173700,51675643450,3500,3500,3500,3500,0
20230913,173600,51675643450,3500,3500,3500,3500,0
20230913,173500,51675643450,3500,3500,3500,3500,0
20230913,173400,51675643450,3500,3500,3500,3500,0
20230913,173300,51675643450,3500,3500,3500,3500,0
20230913,173200,51675643450,3500,3500,3500,3500,0
20230913,173100,51675643450,3500,3500,3500,3500,0
20230913,173000,51675643450,3500,3500,3500,3500,0
20230913,172900,51675643450,3500,3500,3500,3500,0
20230913,172800,51675643450,3500,3500,3500,3500,0
20230913,172700,51675643450,3500,3500,3500,3500,0
20230913,172600,51675643450,3500,3500,3500,3500,0
20230913,172500,51675643450,3500,3500,3500,3500,0
20230913,172400,51675643450,3500,3500,3500,3500,0
20230913,172300,51675643450,3500,3500,3500,3500,0
20230913,172200,51675643450,3500,3500,3500,3500,0
20230913,172100,51675643450,3500,3500,3500,3500,0
20230913,172000,51675643450,3500,3500,3500,3500,0
20230913,171900,51675643450,3500,3500,3500,3500,0
20230913,171800,51675643450,3500,3500,3500,3500,0
20230913,171700,51675643450,3500,3500,3500,3500,0
20230913,171600,51675643450,3500,3500,3500,3500,0
20230913,171500,51675643450,3500,3500,3500,3500,0
20230913,171400,51675643450,3500,3500,3500,3500,0
20230913,171300,51675643450,3500,3500,3500,3500,0
20230913,171200,51675643450,3500,3500,3500,3500,0
20230913,171100,51675643450,3500,3500,3500,3500,0
20230913,171000,51675643450,3500,3500,3500,3500,0
20230913,170900,51675643450,3500,3500,3500,3500,55631
20230913,170800,51675643450,3500,3500,3500,3500,0
20230913,170700,51675643450,3500,3500,3500,3500,0
20230913,170600,51675643450,3500,3500,3500,3500,0
20230913,170500,51675643450,3500,3500,3500,3500,0
20230913,170400,51675643450,3500,3500,3500,3500,0
20230913,170300,51675643450,3500,3500,3500,3500,0
20230913,170200,51675643450,3500,3500,3500,3500,0
20230913,170100,51675643450,3500,3500,3500,3500,0
20230913,170000,51675643450,3500,3500,3500,3500,0
20230913,165900,51675643450,3500,3500,3500,3500,0
20230913,165800,51675643450,3500,3500,3500,3500,0
20230913,165700,51675643450,3500,3500,3500,3500,0
20230913,165600,51675643450,3500,3500,3500,3500,0
20230913,165500,51675643450,3500,3500,3500,3500,0
20230913,165400,51675643450,3500,3500,3500,3500,0
20230913,165300,51675643450,3500,3500,3500,3500,0
20230913,165200,51675643450,3500,3500,3500,3500,0
20230913,165100,51675643450,3500,3500,3500,3500,0
20230913,165000,51675643450,3500,3500,3500,3500,0
20230913,164900,51675643450,3500,3500,3500,3500,0
20230913,164800,51675643450,3500,3500,3500,3500,0
20230913,164700,51675643450,3500,3500,3500,3500,0
20230913,164600,51675643450,3500,3500,3500,3500,0
20230913,164500,51675643450,3500,3500,3500,3500,0
20230913,164400,51675643450,3500,3500,3500,3500,0
20230913,164300,51675643450,3500,3500,3500,3500,0
20230913,164200,51675643450,3500,3500,3500,3500,0
20230913,164100,51675643450,3500,3500,3500,3500,0
20230913,164000,51675643450,3500,3500,3500,3500,0
20230913,163900,51675643450,3500,3500,3500,3500,55631
20230913,163800,51675643450,3500,3500,3500,3500,0
20230913,163700,51675643450,3500,3500,3500,3500,0
20230913,163600,51675643450,3500,3500,3500,3500,0
20230913,163500,51675643450,3500,3500,3500,3500,0
20230913,163400,51675643450,3500,3500,3500,3500,0
20230913,163300,51675643450,3500,3500,3500,3500,0
20230913,163200,51675643450,3500,3500,3500,3500,0
20230913,163100,51675643450,3500,3500,3500,3500,0
20230913,163000,51675643450,3500,3500,3500,3500,0
20230913,162900,51675643450,3500,3500,3500,3500,0
20230913,162800,51675643450,3500,3500,3500,3500,0
20230913,162700,51675643450,3500,3500,3500,3500,0
20230913,162600,51675643450,3500,3500,3500,3500,0
20230913,162500,51675643450,3500,3500,3500,3500,0
20230913,162400,51675643450,3500,3500,3500,3500,0
20230913,162300,51675643450,3500,3500,3500,3500,0
20230913,162200,51675643450,3500,3500,3500,3500,0
20230913,162100,51675643450,3500,3500,3500,3500,0
20230913,162000,51675643450,3500,3500,3500,3500,0
20230913,161900,51675643450,3500,3500,3500,3500,0
20230913,161800,51675643450,3500,3500,3500,3500,0
20230913,161700,51675643450,3500,3500,3500,3500,0
20230913,161600,51675643450,3500,3500,3500,3500,0
20230913,161500,51675643450,3500,3500,3500,3500,0
20230913,161400,51675643450,3500,3500,3500,3500,0
20230913,161300,51675643450,3500,3500,3500,3500,0
20230913,161200,51675643450,3500,3500,3500,3500,0
20230913,161100,51675643450,3500,3500,3500,3500,0
20230913,161000,51675643450,3500,3500,3500,3500,0
20230913,160900,51675643450,3500,3500,3500,3500,55631
20230913,160800,51675643450,3500,3500,3500,3500,0
20230913,160700,51675643450,3500,3500,3500,3500,0
20230913,160600,51675643450,3500,3500,3500,3500,0
20230913,160500,51675643450,3500,3500,3500,3500,0
20230913,160400,51675643450,3500,3500,3500,3500,0
20230913,160300,51675643450,3500,3500,3500,3500,0
20230913,160200,51675643450,3500,3500,3500,3500,0
20230913,160100,51675643450,3500,3500,3500,3500,0
20230913,160000,51675643450,3500,3500,3500,3500,0
20230913,155900,51675643450,3500,3500,3500,3500,0
20230913,155800,51675643450,3500,3500,3500,3500,0
20230913,155700,51675643450,3500,3500,3500,3500,0
20230913,155600,51675643450,3500,3500,3500,3500,0
20230913,155500,51675643450,3500,3500,3500,3500,0
20230913,155400,51675643450,3500,3500,3500,3500,0
20230913,155300,51675643450,3500,3500,3500,3500,0
20230913,155200,51675643450,3500,3500,3500,3500,0
20230913,155100,51675643450,3500,3500,3500,3500,0
20230913,155000,51675643450,3500,3500,3500,3500,0
20230913,154900,51675643450,3500,3500,3500,3500,0
20230913,154800,51675643450,3500,3500,3500,3500,0
20230913,154700,51675643450,3500,3500,3500,3500,0
20230913,154600,51675643450,3500,3500,3500,3500,0
20230913,154500,51675643450,3500,3500,3500,3500,0
20230913,154400,51675643450,3500,3500,3500,3500,0
20230913,154300,51675643450,3500,3500,3500,3500,0
20230913,154200,51675643450,3500,3500,3500,3500,0
20230913,154100,51675643450,3500,3500,3500,3500,0
20230913,154000,51675643450,3500,3500,3500,3500,0
20230913,153900,51675643450,3500,3500,3500,3500,55631
20230913,153800,51675643450,3500,3500,3500,3500,0
20230913,153700,51675643450,3500,3500,3500,3500,0
20230913,153600,51675643450,3500,3500,3500,3500,0
20230913,153500,51675643450,3500,3500,3500,3500,0
20230913,153400,51675643450,3500,3500,3500,3500,0
20230913,153300,51675643450,3500,3500,3500,3500,0
20230913,153200,51675643450,3500,3500,3500,3500,0
20230913,153100,51675643450,3500,3500,3500,3500,0
20230913,153000,51675643450,3500,3500,3500,3500,55631
20230913,152900,51480934950,3520,3520,3520,3520,0
20230913,152800,51480934950,3520,3520,3520,3520,0
20230913,152700,51480934950,3520,3520,3520,3520,0
20230913,152600,51480934950,3520,3520,3520,3520,0
20230913,152500,51480934950,3520,3520,3520,3520,0
20230913,152400,51480934950,3520,3520,3520,3520,0
20230913,152300,51480934950,3520,3520,3520,3520,0
20230913,152200,51480934950,3520,3520,3520,3520,0
20230913,152100,51480934950,3520,3520,3520,3520,0
20230913,152000,51480934950,3520,3520,3520,3520,0
20230913,151900,51480934950,3520,3520,3525,3515,12245
20230913,151800,51437834060,3510,3520,3520,3510,510
20230913,151700,51436039470,3520,3515,3525,3515,3521
20230913,151600,51423650090,3510,3520,3520,3505,7570
20230913,151500,51397012870,3515,3505,3515,3505,361
20230913,151400,51395744515,3510,3515,3515,3510,5368
20230913,151300,51376902300,3515,3525,3530,3515,4641
20230913,151200,51360546830,3530,3510,3530,3500,9608
20230913,151100,51326732415,3510,3515,3520,3510,8473
20230913,151000,51296976835,3510,3530,3530,3510,4162
20230913,150900,51282339875,3530,3520,3530,3520,10889
20230913,150800,51243951545,3520,3515,3520,3515,2009
20230913,150700,51236883435,3520,3520,3520,3515,1234
20230913,150600,51232541865,3520,3520,3525,3520,4198
20230913,150500,51217764875,3515,3515,3520,3515,788
20230913,150400,51214994655,3520,3520,3520,3515,2842
20230913,150300,51204997605,3525,3525,3525,3520,1981
20230913,150200,51198023410,3525,3530,3530,3525,1208
20230913,150100,51193762050,3525,3525,3530,3525,3491
20230913,150000,51181440320,3525,3520,3525,3505,5879
20230913,145900,51160743945,3510,3515,3515,3510,1035
20230913,145800,51157108440,3515,3525,3525,3515,1529
20230913,145700,51151727335,3525,3515,3525,3505,4326
20230913,145600,51136527255,3520,3510,3525,3510,2506
20230913,145500,51127708655,3515,3505,3515,3505,1862
20230913,145400,51121167440,3515,3490,3515,3490,28804
20230913,145300,51020443535,3490,3480,3490,3480,17451
20230913,145200,50959641285,3480,3485,3490,3475,5265
20230913,145100,50941318150,3490,3490,3490,3485,2671
20230913,145000,50931997715,3490,3485,3490,3485,1235
20230913,144900,50927688670,3490,3480,3490,3480,7464
20230913,144800,50901677225,3485,3480,3490,3475,9441
20230913,144700,50868817765,3480,3475,3485,3470,7050
20230913,144600,50844320135,3475,3475,3490,3475,3717
20230913,144500,50831370665,3480,3465,3485,3465,6143
20230913,144400,50810026025,3465,3465,3470,3465,2746
20230913,144300,50800510385,3470,3470,3470,3465,4509
20230913,144200,50784881435,3470,3470,3475,3465,3740
20230913,144100,50771899415,3470,3470,3475,3465,1256
20230913,144000,50767544730,3470,3480,3480,3465,1772
20230913,143900,50761395240,3465,3490,3490,3465,17124
20230913,143800,50701877430,3490,3490,3490,3485,668
20230913,143700,50699546465,3490,3490,3495,3490,1592
20230913,143600,50693989385,3490,3490,3495,3490,5331
20230913,143500,50675381395,3490,3495,3495,3490,597
20230913,143400,50673297665,3500,3495,3500,3495,5673
20230913,143300,50653467970,3500,3505,3505,3495,12660
20230913,143200,50609152570,3505,3520,3520,3505,15464
20230913,143100,50554793645,3520,3520,3525,3520,414
20230913,143000,50553335600,3520,3525,3530,3520,1071
20230913,142900,50549564835,3525,3530,3535,3510,7261
20230913,142800,50523994350,3535,3500,3550,3495,27665
20230913,142700,50426367350,3500,3495,3500,3495,2074
20230913,142600,50419114085,3500,3505,3505,3495,4961
20230913,142500,50401752415,3505,3505,3515,3505,4727
20230913,142400,50385171930,3505,3505,3510,3500,841
20230913,142300,50382223245,3505,3470,3510,3470,16428
20230913,142200,50324938575,3475,3475,3475,3470,436
20230913,142100,50323425125,3475,3470,3475,3470,786
20230913,142000,50320695615,3470,3475,3475,3470,904
20230913,141900,50317555645,3475,3475,3480,3470,711
20230913,141800,50315083280,3470,3470,3480,3465,1515
20230913,141700,50309818690,3470,3470,3480,3470,943
20230913,141600,50306543555,3475,3475,3475,3470,116
20230913,141500,50306140810,3470,3470,3475,3470,526
20230913,141400,50304315085,3470,3465,3470,3465,936
20230913,141300,50301069320,3465,3465,3470,3465,374
20230913,141200,50299773175,3470,3465,3475,3465,933
20230913,141100,50296535895,3465,3465,3470,3465,739
20230913,141000,50293975030,3465,3460,3470,3455,6035
20230913,140900,50273085935,3455,3455,3460,3455,1777
20230913,140800,50266946380,3455,3460,3460,3455,182
20230913,140700,50266317520,3455,3455,3455,3450,2227
20230913,140600,50258623465,3455,3450,3455,3450,1169
20230913,140500,50254585555,3450,3455,3455,3450,398
20230913,140400,50253211965,3460,3465,3480,3460,19050
20230913,140300,50187224765,3465,3470,3470,3465,561
20230913,140200,50185278470,3470,3475,3480,3460,9411
20230913,140100,50152624545,3480,3455,3480,3450,25462
20230913,140000,50064482800,3450,3450,3455,3445,1220
20230913,135900,50060274175,3455,3445,3455,3445,2145
20230913,135800,50052867935,3445,3445,3450,3440,1279
20230913,135700,50048461055,3445,3440,3450,3440,24935
20230913,135600,49962682840,3440,3445,3450,3440,3264
20230913,135500,49951445840,3445,3445,3450,3440,4259
20230913,135400,49936772090,3450,3445,3450,3445,2525
20230913,135300,49928072325,3445,3455,3460,3445,12442
20230913,135200,49885137220,3455,3455,3455,3450,2394
20230913,135100,49876870025,3455,3465,3470,3455,3605
20230913,135000,49864395260,3465,3460,3465,3450,25223
20230913,134900,49777256165,3460,3465,3470,3460,14957
20230913,134800,49725496365,3465,3465,3470,3465,1269
20230913,134700,49721098270,3470,3465,3470,3465,2340
20230913,134600,49712989670,3465,3470,3470,3465,16234
20230913,134500,49656737240,3465,3480,3485,3465,28212
20230913,134400,49558695705,3480,3480,3490,3480,2872
20230913,134300,49548690650,3485,3485,3495,3480,2873
20230913,134200,49538679425,3490,3480,3490,3480,4932
20230913,134100,49521493510,3485,3470,3485,3470,5050
20230913,134000,49503943640,3470,3475,3480,3470,14890
20230913,133900,49452208010,3480,3475,3480,3475,3263
20230913,133800,49440861160,3480,3485,3485,3475,22701
20230913,133700,49361840655,3485,3485,3490,3485,1250
20230913,133600,49357483605,3485,3485,3490,3485,3092
20230913,133500,49346707760,3490,3485,3490,3485,3081
20230913,133400,49335967765,3485,3485,3485,3485,1707
20230913,133300,49330018870,3485,3490,3490,3485,1914
20230913,133200,49323345385,3490,3490,3495,3490,1517
20230913,133100,49318050815,3490,3500,3500,3490,1534
20230913,133000,49312694610,3490,3495,3500,3490,3243
20230913,132900,49301367070,3495,3495,3495,3490,2299
20230913,132800,49293335675,3500,3495,3500,3490,1927
20230913,132700,49286604945,3495,3495,3495,3490,2775
20230913,132600,49276910745,3495,3500,3505,3495,603
20230913,132500,49274800355,3505,3505,3515,3500,9827
20230913,132400,49240349050,3505,3515,3520,3505,10708
20230913,132300,49202757555,3520,3515,3520,3515,829
20230913,132200,49199841380,3515,3510,3515,3510,600
20230913,132100,49197735260,3515,3535,3535,3515,1425
20230913,132000,49192713620,3535,3500,3535,3495,12599
20230913,131900,49148525525,3495,3495,3500,3495,882
20230913,131800,49145441385,3495,3495,3500,3495,220
20230913,131700,49144672480,3495,3495,3500,3495,274
20230913,131600,49143714845,3500,3500,3500,3500,1289
20230913,131500,49139203345,3495,3500,3500,3495,561
20230913,131400,49137241375,3495,3495,3500,3495,205
20230913,131300,49136524895,3500,3495,3500,3490,1816
20230913,131200,49130176635,3500,3495,3500,3495,607
20230913,131100,49128052665,3490,3500,3500,3490,6398
20230913,131000,49105703785,3500,3505,3505,3500,1094
20230913,130900,49101869720,3500,3500,3500,3500,1448
20230913,130800,49096801720,3500,3510,3510,3500,1937
20230913,130700,49090013565,3510,3510,3510,3505,320
20230913,130600,49088891270,3510,3505,3510,3505,876
20230913,130500,49085818470,3510,3520,3525,3505,5338
20230913,130400,49067066585,3530,3525,3540,3525,2328
20230913,130300,49058856140,3525,3535,3540,3525,1703
20230913,130200,49052836230,3535,3525,3540,3520,4787
20230913,130100,49035948595,3520,3515,3525,3515,2395
20230913,130000,49027514985,3515,3530,3535,3510,5331
20230913,125900,49008750810,3540,3490,3540,3490,10961
20230913,125800,48970222300,3485,3470,3490,3470,4044
20230913,125700,48956166635,3465,3470,3470,3460,2888
20230913,125600,48946146795,3465,3460,3465,3460,976
20230913,125500,48942767810,3465,3465,3470,3460,2127
20230913,125400,48935398755,3470,3470,3475,3465,4483
20230913,125300,48919848890,3470,3450,3490,3450,26743
20230913,125200,48827223320,3450,3455,3455,3450,1566
20230913,125100,48821813120,3455,3450,3455,3450,936
20230913,125000,48818580965,3450,3450,3455,3445,1324
20230913,124900,48814012690,3445,3445,3445,3445,297
20230913,124800,48812989525,3445,3450,3450,3445,4195
20230913,124700,48798518330,3450,3450,3455,3450,4704
20230913,124600,48782289525,3455,3455,3460,3455,1750
20230913,124500,48776243235,3455,3465,3465,3450,10741
20230913,124400,48739098735,3470,3465,3470,3465,3710
20230913,124300,48726242510,3465,3470,3470,3465,850
20230913,124200,48723297235,3470,3470,3470,3465,1339
20230913,124100,48718654295,3470,3475,3480,3465,2310
20230913,124000,48710641465,3470,3455,3500,3455,17801
20230913,123900,48648908185,3455,3460,3460,3455,4653
20230913,123800,48632830745,3460,3460,3460,3455,2072
20230913,123700,48625664925,3455,3465,3470,3455,6459
20230913,123600,48603307425,3470,3475,3475,3465,7882
20230913,123500,48575979995,3470,3475,3475,3470,8019
20230913,123400,48548130220,3480,3475,3480,3475,311
20230913,123300,48547049425,3475,3480,3490,3475,8279
20230913,123200,48518217290,3480,3490,3490,3480,1956
20230913,123100,48511404785,3490,3485,3490,3480,7159
20230913,123000,48486454000,3485,3480,3485,3480,3112
20230913,122900,48475617170,3480,3480,3480,3480,554
20230913,122800,48473689250,3485,3495,3495,3475,1597
20230913,122700,48468111555,3495,3495,3500,3495,593
20230913,122600,48466038765,3495,3500,3505,3490,1189
20230913,122500,48461879270,3505,3485,3505,3480,20080
20230913,122400,48391826195,3480,3485,3485,3480,5313
20230913,122300,48373316255,3485,3480,3485,3480,4368
20230913,122200,48358114005,3480,3485,3490,3480,1027
20230913,122100,48354539050,3485,3485,3490,3480,440
20230913,122000,48353006595,3485,3485,3490,3485,2662
20230913,121900,48343728970,3485,3495,3495,3485,402
20230913,121800,48342326185,3490,3490,3495,3490,1600
20230913,121700,48336742080,3490,3490,3495,3490,1392
20230913,121600,48331883880,3495,3505,3505,3490,20952
20230913,121500,48258586500,3510,3505,3510,3505,549
20230913,121400,48256661835,3510,3510,3515,3505,847
20230913,121300,48253691450,3515,3510,3515,3505,1322
20230913,121200,48249045375,3515,3515,3515,3500,2753
20230913,121100,48239395990,3510,3505,3530,3505,20674
20230913,121000,48166773465,3510,3515,3515,3505,4500
20230913,120900,48150977365,3515,3520,3520,3515,1144
20230913,120800,48146951015,3520,3520,3520,3520,4258
20230913,120700,48131962855,3520,3525,3525,3520,238
20230913,120600,48131124985,3525,3525,3525,3520,3092
20230913,120500,48120239265,3520,3530,3530,3520,935
20230913,120400,48116944150,3525,3540,3540,3525,1285
20230913,120300,48112404835,3540,3540,3540,3530,1179
20230913,120200,48108236250,3540,3520,3540,3510,36211
20230913,120100,47981007485,3520,3525,3525,3520,2763
20230913,120000,47971278855,3525,3525,3525,3520,530
20230913,115900,47969413100,3525,3530,3530,3510,1601
20230913,115800,47963776285,3535,3505,3540,3505,14279
20230913,115700,47913406480,3505,3510,3515,3505,1920
20230913,115600,47906671320,3515,3510,3520,3510,434
20230913,115500,47905146755,3515,3515,3520,3510,328
20230913,115400,47903994905,3520,3525,3525,3520,406
20230913,115300,47902564570,3525,3510,3525,3510,1944
20230913,115200,47895721215,3520,3515,3520,3510,783
20230913,115100,47892969960,3515,3515,3520,3515,458
20230913,115000,47891360070,3520,3510,3520,3510,4452
20230913,114900,47875690825,3510,3515,3520,3510,1945
20230913,114800,47868856805,3515,3510,3515,3505,5554
20230913,114700,47849359045,3510,3525,3525,3510,17952
20230913,114600,47786222085,3530,3535,3535,3530,2992
20230913,114500,47775656760,3530,3520,3540,3520,15056
20230913,114400,47722524980,3520,3515,3530,3515,8507
20230913,114300,47692547370,3515,3515,3520,3510,7613
20230913,114200,47665775035,3515,3505,3520,3500,22668
20230913,114100,47586355835,3505,3530,3540,3505,14620
20230913,114000,47534971655,3530,3500,3530,3500,39268
20230913,113900,47397000250,3500,3490,3500,3480,10294
20230913,113800,47361060890,3490,3470,3490,3470,11221
20230913,113700,47321976540,3475,3480,3480,3470,14233
20230913,113600,47272489940,3480,3460,3480,3460,18969
20230913,113500,47206655565,3470,3445,3470,3445,12325
20230913,113400,47164009285,3450,3455,3455,3445,719
20230913,113300,47161527185,3455,3430,3455,3430,15691
20230913,113200,47107478440,3430,3425,3430,3425,1488
20230913,113100,47102378795,3425,3430,3435,3425,4345
20230913,113000,47087470935,3430,3415,3435,3415,10156
20230913,112900,47052644530,3420,3415,3420,3410,7237
20230913,112800,47027956100,3415,3415,3420,3410,2125
20230913,112700,47020699765,3410,3420,3420,3405,22240
20230913,112600,46944765115,3420,3420,3425,3410,15167
20230913,112500,46892993290,3420,3415,3420,3395,36513
20230913,112400,46768647680,3415,3415,3420,3405,13153
20230913,112300,46723786035,3410,3400,3410,3400,10513
20230913,112200,46687996605,3395,3395,3405,3390,3681
20230913,112100,46675486965,3395,3380,3395,3380,14514
20230913,112000,46626356190,3385,3380,3385,3380,4370
20230913,111900,46611567090,3380,3395,3410,3380,32653
20230913,111800,46500649205,3395,3380,3395,3375,10306
20230913,111700,46465783575,3385,3395,3400,3380,4707
20230913,111600,46449835315,3395,3355,3395,3345,95749
20230913,111500,46127586645,3355,3380,3380,3350,74951
20230913,111400,45875616165,3380,3405,3410,3380,39592
20230913,111300,45741392845,3410,3400,3410,3395,18263
20230913,111200,45679323605,3400,3400,3405,3385,19614
20230913,111100,45612732850,3400,3385,3415,3385,49763
20230913,111000,45444118065,3380,3380,3380,3380,0
20230913,110900,45444118065,3380,3395,3400,3380,20378
20230913,110800,45375081195,3395,3415,3415,3390,43752
20230913,110700,45226374555,3415,3395,3415,3380,38098
20230913,110600,45097068640,3395,3410,3410,3380,84218
20230913,110500,44811045465,3410,3415,3420,3405,10872
20230913,110400,44773947015,3415,3415,3415,3405,11388
20230913,110300,44735103035,3415,3425,3435,3415,57880
20230913,110200,44537019890,3425,3440,3440,3400,87151
20230913,110100,44239371570,3440,3450,3450,3435,16314
20230913,110000,44183189675,3450,3455,3460,3445,38134
20230913,105900,44051384790,3455,3460,3480,3455,25951
20230913,105800,43961477005,3460,3465,3485,3445,47537
20230913,105700,43796629925,3465,3460,3490,3450,174822
20230913,105600,43191158955,3460,3440,3470,3435,91759
20230913,105500,42873957965,3440,3460,3470,3435,63751
20230913,105400,42654523260,3470,3450,3470,3430,93852
20230913,105300,42330743665,3455,3460,3470,3430,54847
20230913,105200,42141894170,3460,3445,3470,3435,58145
20230913,105100,41941448465,3445,3450,3475,3440,70876
20230913,105000,41696763875,3450,3440,3455,3435,52664
20230913,104900,41515203790,3440,3455,3455,3435,53874
20230913,104800,41329626920,3455,3470,3485,3450,74191
20230913,104700,41072770500,3470,3485,3490,3460,39986
20230913,104600,40933708540,3485,3495,3500,3475,23468
20230913,104500,40851893185,3490,3490,3510,3475,72398
20230913,104400,40599382550,3490,3515,3530,3485,104821
20230913,104300,40233024420,3520,3505,3530,3495,121979
20230913,104200,39804916165,3505,3510,3525,3490,98306
20230913,104100,39460381235,3510,3480,3510,3475,107395
20230913,104000,39084866515,3480,3475,3485,3470,75200
20230913,103900,38823580805,3475,3515,3530,3460,144414
20230913,103800,38321264085,3515,3500,3530,3495,50083
20230913,103700,38145475145,3500,3505,3520,3490,67863
20230913,103600,37907872035,3505,3520,3575,3495,149839
20230913,103500,37379341000,3520,3525,3575,3495,193387
20230913,103400,36698200835,3525,3450,3565,3440,149428
20230913,103300,36176715130,3445,3530,3530,3410,125535
20230913,103200,35740320660,3530,3580,3600,3520,85118
20230913,103100,35437197275,3585,3570,3590,3545,40734
20230913,103000,35291546035,3570,3595,3600,3540,109162
20230913,102900,34902580130,3595,3595,3600,3580,81627
20230913,102800,34609252185,3600,3640,3650,3585,96354
20230913,102700,34261175450,3630,3620,3640,3610,20981
20230913,102600,34185039995,3610,3620,3620,3610,47732
20230913,102500,34012283895,3620,3635,3670,3615,102641
20230913,102400,33638830945,3645,3630,3650,3630,46458
20230913,102300,33469938550,3635,3640,3660,3630,111388
20230913,102200,33064384780,3640,3630,3640,3620,78741
20230913,102100,32778452360,3630,3665,3705,3625,146737
20230913,102000,32242774040,3670,3665,3710,3625,79673
20230913,101900,31951984760,3670,3705,3710,3625,177637
20230913,101800,31303421830,3705,3680,3705,3640,121663
20230913,101700,30856407310,3680,3670,3680,3660,38744
20230913,101600,30714117095,3670,3675,3685,3665,33532
20230913,101500,30591018920,3665,3665,3690,3665,21281
20230913,101400,30512771320,3670,3670,3685,3665,42960
20230913,101300,30355017200,3670,3670,3680,3660,23204
20230913,101200,30269852425,3670,3680,3685,3650,38772
20230913,101100,30127691315,3680,3670,3680,3665,30598
20230913,101000,30015351685,3670,3670,3670,3660,41283
20230913,100900,29863939445,3665,3670,3690,3660,40468
20230913,100800,29715240020,3670,3670,3670,3660,37472
20230913,100700,29577803915,3670,3675,3690,3660,43886
20230913,100600,29416442290,3670,3675,3690,3670,31566
20230913,100500,29300285170,3675,3665,3685,3660,18873
20230913,100400,29230861570,3665,3680,3690,3665,50172
20230913,100300,29046608860,3680,3680,3695,3675,32057
20230913,100200,28928484850,3680,3675,3680,3670,27430
20230913,100100,28827575225,3675,3680,3690,3675,28116
20230913,100000,28724115490,3680,3690,3695,3675,26411
20230913,095900,28626902625,3690,3690,3695,3680,22405
20230913,095800,28544236235,3680,3685,3695,3680,27799
20230913,095700,28441781170,3685,3685,3695,3680,46963
20230913,095600,28268700380,3685,3680,3695,3675,78878
20230913,095500,27978290695,3680,3680,3680,3675,24077
20230913,095400,27889688105,3680,3680,3695,3675,27153
20230913,095300,27789662555,3680,3680,3680,3675,30847
20230913,095200,27676148385,3680,3695,3700,3670,55719
20230913,095100,27471006900,3695,3685,3695,3680,41143
20230913,095000,27319390490,3685,3695,3700,3680,49624
20230913,094900,27136474525,3685,3685,3700,3675,47634
20230913,094800,26960792150,3685,3675,3690,3665,74332
20230913,094700,26687022115,3675,3660,3680,3650,38410
20230913,094600,26546204535,3660,3660,3660,3650,36796
20230913,094500,26411556010,3660,3705,3710,3645,108480
20230913,094400,26014133925,3700,3690,3710,3680,60306
20230913,094300,25791114335,3690,3710,3715,3650,197474
20230913,094200,25065915315,3710,3700,3715,3695,38403
20230913,094100,24923644010,3700,3700,3700,3695,35345
20230913,094000,24792870175,3700,3700,3710,3685,71511
20230913,093900,24528465350,3700,3700,3700,3690,35072
20230913,093800,24398721465,3700,3700,3705,3690,40308
20230913,093700,24249577650,3700,3690,3705,3690,70842
20230913,093600,23987953325,3690,3720,3725,3685,107012
20230913,093500,23592628300,3720,3700,3720,3700,128724
20230913,093400,23115995730,3700,3695,3735,3690,125802
20230913,093300,22649375220,3700,3705,3730,3690,140127
20230913,093200,22130292025,3705,3700,3730,3690,71074
20230913,093100,21867020935,3700,3700,3710,3690,77879
20230913,093000,21578625025,3700,3700,3725,3695,183238
20230913,092900,20900394380,3700,3765,3770,3695,256161
20230913,092800,19950046310,3755,3740,3770,3720,125123
20230913,092700,19481454185,3740,3725,3740,3720,63683
20230913,092600,19244199915,3725,3730,3760,3720,113882
20230913,092500,18818705400,3730,3700,3735,3695,210300
20230913,092400,18037358650,3700,3715,3730,3690,112712
20230913,092300,17619726975,3715,3700,3720,3695,162087
20230913,092200,17019947575,3700,3745,3765,3690,157892
20230913,092100,16433498440,3745,3755,3775,3685,257516
20230913,092000,15476441835,3765,3745,3775,3730,145103
20230913,091900,14933122580,3755,3710,3755,3700,185078
20230913,091800,14242961840,3705,3755,3770,3690,128235
20230913,091700,13767260110,3760,3730,3775,3725,63913
20230913,091600,13528005635,3730,3705,3730,3700,178803
20230913,091500,12862977980,3705,3700,3730,3685,96181
20230913,091400,12506965665,3700,3745,3775,3690,168997
20230913,091300,11875088090,3745,3730,3765,3705,79358
20230913,091200,11579194270,3725,3780,3805,3725,117011
20230913,091100,11137820290,3780,3795,3795,3750,185571
20230913,091000,10434955225,3795,3795,3830,3775,164100
20230913,090900,9811939540,3785,3780,3860,3760,213579
20230913,090800,9003495180,3780,3750,3780,3720,389595
20230913,090700,7542516975,3750,3805,3950,3735,322024
20230913,090600,6312901045,3805,3755,3850,3755,163073
20230913,090500,5692132410,3765,3765,3775,3750,159194
20230913,090400,5092484250,3770,3800,3865,3760,373394
20230913,090300,3672638260,3795,3705,4020,3700,413383
20230913,090200,2089303570,3705,3710,3715,3690,72969
20230913,090100,1818773125,3710,3710,3710,3685,165214
20230913,090000,1206458560,3710,3750,3820,3650,324260