KissMeData/036620/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191200,5199889015,3680,3680,3680,3680,9646
20230925,191100,5199889015,3680,3680,3680,3680,0
20230925,191000,5199889015,3680,3680,3680,3680,0
20230925,190900,5199889015,3680,3680,3680,3680,0
20230925,190800,5199889015,3680,3680,3680,3680,0
20230925,190700,5199889015,3680,3680,3680,3680,0
20230925,190600,5199889015,3680,3680,3680,3680,0
20230925,190500,5199889015,3680,3680,3680,3680,0
20230925,190400,5199889015,3680,3680,3680,3680,0
20230925,190300,5199889015,3680,3680,3680,3680,0
20230925,190200,5199889015,3680,3680,3680,3680,0
20230925,190100,5199889015,3680,3680,3680,3680,0
20230925,190000,5199889015,3680,3680,3680,3680,0
20230925,185900,5199889015,3680,3680,3680,3680,0
20230925,185800,5199889015,3680,3680,3680,3680,0
20230925,185700,5199889015,3680,3680,3680,3680,0
20230925,185600,5199889015,3680,3680,3680,3680,0
20230925,185500,5199889015,3680,3680,3680,3680,0
20230925,185400,5199889015,3680,3680,3680,3680,0
20230925,185300,5199889015,3680,3680,3680,3680,0
20230925,185200,5199889015,3680,3680,3680,3680,0
20230925,185100,5199889015,3680,3680,3680,3680,0
20230925,185000,5199889015,3680,3680,3680,3680,0
20230925,184900,5199889015,3680,3680,3680,3680,0
20230925,184800,5199889015,3680,3680,3680,3680,0
20230925,184700,5199889015,3680,3680,3680,3680,0
20230925,184600,5199889015,3680,3680,3680,3680,0
20230925,184500,5199889015,3680,3680,3680,3680,0
20230925,184400,5199889015,3680,3680,3680,3680,0
20230925,184300,5199889015,3680,3680,3680,3680,0
20230925,184200,5199889015,3680,3680,3680,3680,9646
20230925,184100,5199889015,3680,3680,3680,3680,0
20230925,184000,5199889015,3680,3680,3680,3680,0
20230925,183900,5199889015,3680,3680,3680,3680,0
20230925,183800,5199889015,3680,3680,3680,3680,0
20230925,183700,5199889015,3680,3680,3680,3680,0
20230925,183600,5199889015,3680,3680,3680,3680,0
20230925,183500,5199889015,3680,3680,3680,3680,0
20230925,183400,5199889015,3680,3680,3680,3680,0
20230925,183300,5199889015,3680,3680,3680,3680,0
20230925,183200,5199889015,3680,3680,3680,3680,0
20230925,183100,5199889015,3680,3680,3680,3680,0
20230925,183000,5199889015,3680,3680,3680,3680,0
20230925,182900,5199889015,3680,3680,3680,3680,0
20230925,182800,5199889015,3680,3680,3680,3680,0
20230925,182700,5199889015,3680,3680,3680,3680,0
20230925,182600,5199889015,3680,3680,3680,3680,0
20230925,182500,5199889015,3680,3680,3680,3680,0
20230925,182400,5199889015,3680,3680,3680,3680,0
20230925,182300,5199889015,3680,3680,3680,3680,0
20230925,182200,5199889015,3680,3680,3680,3680,0
20230925,182100,5199889015,3680,3680,3680,3680,0
20230925,182000,5199889015,3680,3680,3680,3680,0
20230925,181900,5199889015,3680,3680,3680,3680,0
20230925,181800,5199889015,3680,3680,3680,3680,0
20230925,181700,5199889015,3680,3680,3680,3680,0
20230925,181600,5199889015,3680,3680,3680,3680,0
20230925,181500,5199889015,3680,3680,3680,3680,0
20230925,181400,5199889015,3680,3680,3680,3680,0
20230925,181300,5199889015,3680,3680,3680,3680,0
20230925,181200,5199889015,3680,3680,3680,3680,9646
20230925,181100,5199889015,3680,3680,3680,3680,0
20230925,181000,5199889015,3680,3680,3680,3680,0
20230925,180900,5199889015,3680,3680,3680,3680,0
20230925,180800,5199889015,3680,3680,3680,3680,0
20230925,180700,5199889015,3680,3680,3680,3680,0
20230925,180600,5199889015,3680,3680,3680,3680,0
20230925,180500,5199889015,3680,3680,3680,3680,0
20230925,180400,5199889015,3680,3680,3680,3680,0
20230925,180300,5199889015,3680,3680,3680,3680,0
20230925,180200,5199889015,3680,3680,3680,3680,0
20230925,180100,5199889015,3680,3680,3680,3680,0
20230925,180000,5199889015,3680,3680,3680,3680,0
20230925,175900,5199889015,3680,3680,3680,3680,0
20230925,175800,5199889015,3680,3680,3680,3680,0
20230925,175700,5199889015,3680,3680,3680,3680,0
20230925,175600,5199889015,3680,3680,3680,3680,0
20230925,175500,5199889015,3680,3680,3680,3680,0
20230925,175400,5199889015,3680,3680,3680,3680,0
20230925,175300,5199889015,3680,3680,3680,3680,0
20230925,175200,5199889015,3680,3680,3680,3680,0
20230925,175100,5199889015,3680,3680,3680,3680,0
20230925,175000,5199889015,3680,3680,3680,3680,0
20230925,174900,5199889015,3680,3680,3680,3680,0
20230925,174800,5199889015,3680,3680,3680,3680,0
20230925,174700,5199889015,3680,3680,3680,3680,0
20230925,174600,5199889015,3680,3680,3680,3680,0
20230925,174500,5199889015,3680,3680,3680,3680,0
20230925,174400,5199889015,3680,3680,3680,3680,0
20230925,174300,5199889015,3680,3680,3680,3680,0
20230925,174200,5199889015,3680,3680,3680,3680,9646
20230925,174100,5199889015,3680,3680,3680,3680,0
20230925,174000,5199889015,3680,3680,3680,3680,0
20230925,173900,5199889015,3680,3680,3680,3680,0
20230925,173800,5199889015,3680,3680,3680,3680,0
20230925,173700,5199889015,3680,3680,3680,3680,0
20230925,173600,5199889015,3680,3680,3680,3680,0
20230925,173500,5199889015,3680,3680,3680,3680,0
20230925,173400,5199889015,3680,3680,3680,3680,0
20230925,173300,5199889015,3680,3680,3680,3680,0
20230925,173200,5199889015,3680,3680,3680,3680,0
20230925,173100,5199889015,3680,3680,3680,3680,0
20230925,173000,5199889015,3680,3680,3680,3680,0
20230925,172900,5199889015,3680,3680,3680,3680,0
20230925,172800,5199889015,3680,3680,3680,3680,0
20230925,172700,5199889015,3680,3680,3680,3680,0
20230925,172600,5199889015,3680,3680,3680,3680,0
20230925,172500,5199889015,3680,3680,3680,3680,0
20230925,172400,5199889015,3680,3680,3680,3680,0
20230925,172300,5199889015,3680,3680,3680,3680,0
20230925,172200,5199889015,3680,3680,3680,3680,0
20230925,172100,5199889015,3680,3680,3680,3680,0
20230925,172000,5199889015,3680,3680,3680,3680,0
20230925,171900,5199889015,3680,3680,3680,3680,0
20230925,171800,5199889015,3680,3680,3680,3680,0
20230925,171700,5199889015,3680,3680,3680,3680,0
20230925,171600,5199889015,3680,3680,3680,3680,0
20230925,171500,5199889015,3680,3680,3680,3680,0
20230925,171400,5199889015,3680,3680,3680,3680,0
20230925,171300,5199889015,3680,3680,3680,3680,0
20230925,171200,5199889015,3680,3680,3680,3680,9646
20230925,171100,5199889015,3680,3680,3680,3680,0
20230925,171000,5199889015,3680,3680,3680,3680,0
20230925,170900,5199889015,3680,3680,3680,3680,0
20230925,170800,5199889015,3680,3680,3680,3680,0
20230925,170700,5199889015,3680,3680,3680,3680,0
20230925,170600,5199889015,3680,3680,3680,3680,0
20230925,170500,5199889015,3680,3680,3680,3680,0
20230925,170400,5199889015,3680,3680,3680,3680,0
20230925,170300,5199889015,3680,3680,3680,3680,0
20230925,170200,5199889015,3680,3680,3680,3680,0
20230925,170100,5199889015,3680,3680,3680,3680,0
20230925,170000,5199889015,3680,3680,3680,3680,0
20230925,165900,5199889015,3680,3680,3680,3680,0
20230925,165800,5199889015,3680,3680,3680,3680,0
20230925,165700,5199889015,3680,3680,3680,3680,0
20230925,165600,5199889015,3680,3680,3680,3680,0
20230925,165500,5199889015,3680,3680,3680,3680,0
20230925,165400,5199889015,3680,3680,3680,3680,0
20230925,165300,5199889015,3680,3680,3680,3680,0
20230925,165200,5199889015,3680,3680,3680,3680,0
20230925,165100,5199889015,3680,3680,3680,3680,0
20230925,165000,5199889015,3680,3680,3680,3680,0
20230925,164900,5199889015,3680,3680,3680,3680,0
20230925,164800,5199889015,3680,3680,3680,3680,0
20230925,164700,5199889015,3680,3680,3680,3680,0
20230925,164600,5199889015,3680,3680,3680,3680,0
20230925,164500,5199889015,3680,3680,3680,3680,0
20230925,164400,5199889015,3680,3680,3680,3680,0
20230925,164300,5199889015,3680,3680,3680,3680,0
20230925,164200,5199889015,3680,3680,3680,3680,9646
20230925,164100,5199889015,3680,3680,3680,3680,0
20230925,164000,5199889015,3680,3680,3680,3680,0
20230925,163900,5199889015,3680,3680,3680,3680,0
20230925,163800,5199889015,3680,3680,3680,3680,0
20230925,163700,5199889015,3680,3680,3680,3680,0
20230925,163600,5199889015,3680,3680,3680,3680,0
20230925,163500,5199889015,3680,3680,3680,3680,0
20230925,163400,5199889015,3680,3680,3680,3680,0
20230925,163300,5199889015,3680,3680,3680,3680,0
20230925,163200,5199889015,3680,3680,3680,3680,0
20230925,163100,5199889015,3680,3680,3680,3680,0
20230925,163000,5199889015,3680,3680,3680,3680,0
20230925,162900,5199889015,3680,3680,3680,3680,0
20230925,162800,5199889015,3680,3680,3680,3680,0
20230925,162700,5199889015,3680,3680,3680,3680,0
20230925,162600,5199889015,3680,3680,3680,3680,0
20230925,162500,5199889015,3680,3680,3680,3680,0
20230925,162400,5199889015,3680,3680,3680,3680,0
20230925,162300,5199889015,3680,3680,3680,3680,0
20230925,162200,5199889015,3680,3680,3680,3680,0
20230925,162100,5199889015,3680,3680,3680,3680,0
20230925,162000,5199889015,3680,3680,3680,3680,0
20230925,161900,5199889015,3680,3680,3680,3680,0
20230925,161800,5199889015,3680,3680,3680,3680,0
20230925,161700,5199889015,3680,3680,3680,3680,0
20230925,161600,5199889015,3680,3680,3680,3680,0
20230925,161500,5199889015,3680,3680,3680,3680,0
20230925,161400,5199889015,3680,3680,3680,3680,0
20230925,161300,5199889015,3680,3680,3680,3680,0
20230925,161200,5199889015,3680,3680,3680,3680,9646
20230925,161100,5199889015,3680,3680,3680,3680,0
20230925,161000,5199889015,3680,3680,3680,3680,0
20230925,160900,5199889015,3680,3680,3680,3680,0
20230925,160800,5199889015,3680,3680,3680,3680,0
20230925,160700,5199889015,3680,3680,3680,3680,0
20230925,160600,5199889015,3680,3680,3680,3680,0
20230925,160500,5199889015,3680,3680,3680,3680,0
20230925,160400,5199889015,3680,3680,3680,3680,0
20230925,160300,5199889015,3680,3680,3680,3680,0
20230925,160200,5199889015,3680,3680,3680,3680,0
20230925,160100,5199889015,3680,3680,3680,3680,0
20230925,160000,5199889015,3680,3680,3680,3680,0
20230925,155900,5199889015,3680,3680,3680,3680,0
20230925,155800,5199889015,3680,3680,3680,3680,0
20230925,155700,5199889015,3680,3680,3680,3680,0
20230925,155600,5199889015,3680,3680,3680,3680,0
20230925,155500,5199889015,3680,3680,3680,3680,0
20230925,155400,5199889015,3680,3680,3680,3680,0
20230925,155300,5199889015,3680,3680,3680,3680,0
20230925,155200,5199889015,3680,3680,3680,3680,0
20230925,155100,5199889015,3680,3680,3680,3680,0
20230925,155000,5199889015,3680,3680,3680,3680,0
20230925,154900,5199889015,3680,3680,3680,3680,0
20230925,154800,5199889015,3680,3680,3680,3680,0
20230925,154700,5199889015,3680,3680,3680,3680,0
20230925,154600,5199889015,3680,3680,3680,3680,0
20230925,154500,5199889015,3680,3680,3680,3680,0
20230925,154400,5199889015,3680,3680,3680,3680,0
20230925,154300,5199889015,3680,3680,3680,3680,0
20230925,154200,5199889015,3680,3680,3680,3680,9646
20230925,154100,5199889015,3680,3680,3680,3680,0
20230925,154000,5199889015,3680,3680,3680,3680,0
20230925,153900,5199889015,3680,3680,3680,3680,0
20230925,153800,5199889015,3680,3680,3680,3680,0
20230925,153700,5199889015,3680,3680,3680,3680,0
20230925,153600,5199889015,3680,3680,3680,3680,0
20230925,153500,5199889015,3680,3680,3680,3680,0
20230925,153400,5199889015,3680,3680,3680,3680,0
20230925,153300,5199889015,3680,3680,3680,3680,0
20230925,153200,5199889015,3680,3680,3680,3680,0
20230925,153100,5199889015,3680,3680,3680,3680,0
20230925,153000,5199889015,3680,3680,3680,3680,9646
20230925,152900,5164391735,3685,3685,3685,3685,0
20230925,152800,5164391735,3685,3685,3685,3685,0
20230925,152700,5164391735,3685,3685,3685,3685,0
20230925,152600,5164391735,3685,3685,3685,3685,0
20230925,152500,5164391735,3685,3685,3685,3685,0
20230925,152400,5164391735,3685,3685,3685,3685,0
20230925,152300,5164391735,3685,3685,3685,3685,0
20230925,152200,5164391735,3685,3685,3685,3685,0
20230925,152100,5164391735,3685,3685,3685,3685,0
20230925,152000,5164391735,3685,3685,3685,3685,0
20230925,151900,5164391735,3685,3670,3685,3670,4158
20230925,151800,5149131860,3670,3680,3690,3670,37376
20230925,151700,5011824205,3680,3675,3685,3675,449
20230925,151600,5010171590,3680,3680,3685,3675,1274
20230925,151500,5005486885,3680,3690,3690,3680,32886
20230925,151400,4884369390,3690,3690,3695,3690,425
20230925,151300,4882801135,3695,3690,3695,3685,331
20230925,151200,4881579540,3685,3685,3685,3675,16248
20230925,151100,4821780130,3685,3685,3690,3680,12917
20230925,151000,4774165990,3685,3700,3700,3680,14656
20230925,150900,4720162310,3700,3695,3700,3690,3699
20230925,150800,4706490625,3695,3695,3695,3690,6252
20230925,150700,4683389610,3695,3690,3695,3685,1677
20230925,150600,4677201840,3695,3700,3700,3685,4308
20230925,150500,4661291915,3700,3700,3700,3695,2379
20230925,150400,4652500425,3700,3705,3705,3695,1730
20230925,150300,4646099890,3705,3700,3705,3700,3482
20230925,150200,4633211065,3700,3700,3705,3695,3840
20230925,150100,4619005825,3700,3700,3700,3695,477
20230925,150000,4617241885,3695,3685,3705,3685,5677
20230925,145900,4596243410,3690,3695,3695,3690,1153
20230925,145800,4591986925,3695,3695,3695,3685,983
20230925,145700,4588362240,3695,3690,3700,3690,6151
20230925,145600,4565634130,3695,3695,3695,3690,172
20230925,145500,4564998820,3695,3690,3700,3690,1090
20230925,145400,4560970455,3700,3695,3710,3695,5778
20230925,145300,4539606805,3695,3690,3695,3690,683
20230925,145200,4537084030,3695,3680,3695,3680,1428
20230925,145100,4531821555,3685,3695,3710,3685,39986
20230925,145000,4383820910,3700,3695,3710,3695,2551
20230925,144900,4374391445,3695,3690,3695,3690,700
20230925,144800,4371806885,3695,3695,3705,3690,4639
20230925,144700,4354658300,3695,3685,3695,3685,416
20230925,144600,4353123075,3690,3695,3695,3690,800
20230925,144500,4350168210,3690,3695,3705,3690,6587
20230925,144400,4325817180,3695,3695,3695,3695,569
20230925,144300,4323714725,3700,3700,3700,3695,1058
20230925,144200,4319802235,3705,3695,3710,3695,3645
20230925,144100,4306303270,3705,3700,3715,3695,3954
20230925,144000,4291652410,3700,3700,3715,3695,2745
20230925,143900,4281491395,3700,3695,3710,3695,3580
20230925,143800,4268246010,3695,3695,3695,3695,444
20230925,143700,4266605430,3695,3695,3695,3690,1540
20230925,143600,4260917270,3695,3695,3700,3685,5952
20230925,143500,4238935210,3700,3700,3700,3695,1545
20230925,143400,4233219610,3700,3700,3700,3695,2298
20230925,143300,4224722090,3700,3690,3700,3690,2003
20230925,143200,4217319665,3690,3690,3700,3685,2605
20230925,143100,4207692150,3690,3695,3695,3690,543
20230925,143000,4205688335,3695,3700,3700,3680,2444
20230925,142900,4196658500,3695,3685,3700,3685,11096
20230925,142800,4155697195,3685,3685,3685,3680,859
20230925,142700,4152533280,3685,3685,3685,3680,2369
20230925,142600,4143812375,3685,3680,3685,3680,1914
20230925,142500,4136760530,3685,3685,3685,3685,636
20230925,142400,4134416870,3685,3685,3685,3680,1835
20230925,142300,4127655395,3685,3690,3690,3680,1927
20230925,142200,4120554150,3685,3690,3690,3685,1132
20230925,142100,4116382695,3690,3685,3695,3685,3408
20230925,142000,4103807980,3685,3685,3685,3680,1385
20230925,141900,4098705945,3685,3680,3685,3680,1563
20230925,141800,4092952195,3685,3680,3690,3680,2211
20230925,141700,4084810145,3680,3680,3690,3680,3117
20230925,141600,4073327075,3680,3675,3680,3675,666
20230925,141500,4070877875,3675,3660,3675,3655,4445
20230925,141400,4054605625,3660,3665,3665,3650,14684
20230925,141300,4000940830,3660,3660,3665,3655,1108
20230925,141200,3996885200,3660,3665,3670,3650,13023
20230925,141100,3949281920,3650,3670,3670,3650,30114
20230925,141000,3839177985,3670,3680,3680,3670,1702
20230925,140900,3832923765,3680,3670,3680,3670,1686
20230925,140800,3826728155,3660,3690,3690,3660,12763
20230925,140700,3779875485,3690,3690,3690,3670,6362
20230925,140600,3756473025,3690,3705,3705,3685,7924
20230925,140500,3727220535,3705,3695,3705,3695,2268
20230925,140400,3718828725,3690,3715,3715,3685,30233
20230925,140300,3607158155,3720,3720,3720,3710,2864
20230925,140200,3596516775,3720,3720,3720,3720,330
20230925,140100,3595289175,3720,3715,3725,3715,2189
20230925,140000,3587148870,3715,3715,3720,3710,2524
20230925,135900,3577777460,3715,3725,3725,3715,699
20230925,135800,3575179065,3725,3720,3725,3720,2025
20230925,135700,3567640850,3720,3725,3730,3720,2086
20230925,135600,3559871975,3725,3730,3730,3725,4643
20230925,135500,3542559025,3730,3730,3735,3730,1544
20230925,135400,3536797070,3730,3725,3730,3725,1452
20230925,135300,3531384700,3725,3725,3730,3725,606
20230925,135200,3529127305,3730,3735,3735,3725,718
20230925,135100,3526447360,3730,3720,3730,3720,3507
20230925,135000,3513374475,3725,3725,3725,3725,522
20230925,134900,3511430025,3725,3725,3725,3725,507
20230925,134800,3509541450,3725,3720,3725,3715,1973
20230925,134700,3502201660,3730,3715,3730,3710,2515
20230925,134600,3492849685,3715,3715,3715,3710,309
20230925,134500,3491703010,3715,3710,3720,3705,1748
20230925,134400,3485212755,3710,3720,3720,3700,1997
20230925,134300,3477804425,3720,3725,3725,3720,457
20230925,134200,3476103600,3725,3730,3730,3715,3479
20230925,134100,3463147210,3730,3735,3735,3730,1665
20230925,134000,3456932520,3735,3730,3740,3730,4322
20230925,133900,3440790185,3735,3740,3740,3730,1577
20230925,133800,3434900325,3740,3730,3740,3730,1513
20230925,133700,3429252820,3730,3730,3730,3725,627
20230925,133600,3426914160,3730,3725,3730,3725,1487
20230925,133500,3421370730,3725,3725,3725,3725,235
20230925,133400,3420495355,3725,3730,3730,3715,3521
20230925,133300,3407387095,3730,3725,3730,3720,1065
20230925,133200,3403419810,3725,3730,3730,3710,3679
20230925,133100,3389743385,3730,3730,3730,3725,1920
20230925,133000,3382581835,3730,3730,3730,3725,1123
20230925,132900,3378394895,3725,3730,3730,3725,1370
20230925,132800,3373287845,3730,3730,3730,3725,1498
20230925,132700,3367701855,3730,3730,3735,3730,4727
20230925,132600,3350067300,3730,3730,3740,3730,1410
20230925,132500,3344805440,3735,3730,3740,3730,2507
20230925,132400,3335439955,3730,3730,3730,3730,1888
20230925,132300,3328397715,3725,3725,3725,3725,636
20230925,132200,3326028615,3725,3725,3725,3720,676
20230925,132100,3323511855,3715,3715,3730,3715,24433
20230925,132000,3232513815,3720,3715,3720,3715,2384
20230925,131900,3223656595,3715,3710,3715,3710,54
20230925,131800,3223456235,3710,3705,3710,3705,5491
20230925,131700,3203087050,3705,3695,3710,3695,3007
20230925,131600,3191959930,3685,3690,3690,3685,500
20230925,131500,3190115780,3695,3685,3705,3685,4228
20230925,131400,3174502715,3685,3665,3685,3655,9364
20230925,131300,3140162675,3665,3675,3680,3660,11843
20230925,131200,3096756955,3675,3685,3690,3660,10394
20230925,131100,3058537365,3680,3690,3690,3670,11600
20230925,131000,3015921020,3690,3685,3690,3685,1002
20230925,130900,3012226140,3695,3680,3695,3680,1795
20230925,130800,3005601360,3680,3660,3680,3655,3180
20230925,130700,2993935065,3655,3665,3670,3650,18327
20230925,130600,2926918390,3670,3655,3690,3650,18702
20230925,130500,2858382365,3655,3690,3690,3655,18344
20230925,130400,2790980460,3695,3695,3695,3695,436
20230925,130300,2789369440,3695,3705,3710,3695,2658
20230925,130200,2779529605,3705,3710,3710,3695,1532
20230925,130100,2773856105,3705,3710,3710,3700,1846
20230925,130000,2767022505,3710,3710,3715,3710,770
20230925,125900,2764162035,3710,3690,3710,3690,3465
20230925,125800,2751326210,3685,3685,3695,3685,4198
20230925,125700,2735827115,3680,3690,3700,3670,8615
20230925,125600,2704114795,3695,3700,3700,3685,9958
20230925,125500,2667356660,3705,3715,3720,3705,3104
20230925,125400,2655838555,3715,3725,3725,3710,6025
20230925,125300,2633448720,3720,3740,3740,3715,6642
20230925,125200,2608710545,3740,3740,3745,3735,2295
20230925,125100,2600127180,3745,3745,3745,3740,1605
20230925,125000,2594116945,3745,3745,3745,3740,963
20230925,124900,2590510515,3745,3740,3745,3740,478
20230925,124800,2588720955,3740,3740,3740,3735,1355
20230925,124700,2583653305,3740,3735,3740,3735,2007
20230925,124600,2576154650,3735,3735,3735,3730,866
20230925,124500,2572920425,3735,3730,3735,3730,1254
20230925,124400,2568240460,3730,3730,3735,3725,3583
20230925,124300,2554872995,3735,3730,3735,3730,671
20230925,124200,2552367915,3730,3730,3730,3725,3689
20230925,124100,2538613765,3730,3740,3740,3730,8700
20230925,124000,2506101580,3740,3735,3740,3735,2445
20230925,123900,2496968195,3735,3735,3735,3735,2206
20230925,123800,2488728785,3735,3730,3735,3725,10169
20230925,123700,2450796370,3730,3725,3730,3725,1076
20230925,123600,2446785185,3725,3725,3725,3720,2339
20230925,123500,2438072685,3725,3730,3730,3725,1846
20230925,123400,2431188720,3725,3725,3730,3725,884
20230925,123300,2427894175,3730,3725,3730,3725,1771
20230925,123200,2421290775,3730,3720,3730,3720,4253
20230925,123100,2405451705,3720,3720,3725,3720,581
20230925,123000,2403288935,3720,3720,3720,3715,5201
20230925,122900,2383944600,3720,3715,3720,3715,424
20230925,122800,2382369000,3720,3715,3720,3715,1584
20230925,122700,2376480400,3715,3715,3720,3715,866
20230925,122600,2373260395,3715,3715,3715,3715,425
20230925,122500,2371681520,3715,3720,3720,3715,1962
20230925,122400,2364388950,3720,3720,3720,3715,1742
20230925,122300,2357909670,3715,3720,3720,3715,1198
20230925,122200,2353454185,3720,3720,3720,3715,746
20230925,122100,2350679975,3720,3715,3720,3715,1288
20230925,122000,2345889575,3715,3715,3720,3715,729
20230925,121900,2343180000,3715,3715,3720,3715,1724
20230925,121800,2336773330,3715,3715,3715,3715,2614
20230925,121700,2327062320,3715,3710,3715,3710,3506
20230925,121600,2314051145,3710,3705,3710,3705,501
20230925,121500,2312192690,3705,3710,3710,3705,619
20230925,121400,2309896615,3705,3705,3710,3705,799
20230925,121300,2306933065,3710,3710,3710,3705,873
20230925,121200,2303697370,3705,3705,3710,3700,2487
20230925,121100,2294477275,3705,3705,3710,3705,1087
20230925,121000,2290449405,3705,3705,3710,3705,207
20230925,120900,2289681785,3710,3705,3710,3705,1275
20230925,120800,2284956315,3705,3700,3705,3700,580
20230925,120700,2282809855,3705,3710,3710,3705,1889
20230925,120600,2275807580,3705,3705,3710,3705,518
20230925,120500,2273885900,3710,3705,3710,3705,714
20230925,120400,2271236980,3710,3705,3710,3705,879
20230925,120300,2267977095,3710,3700,3710,3695,26277
20230925,120200,2170747550,3700,3700,3700,3700,400
20230925,120100,2169267550,3700,3700,3700,3695,1004
20230925,120000,2165554610,3700,3700,3700,3700,967
20230925,115900,2161976710,3700,3700,3700,3695,2407
20230925,115800,2153080345,3700,3700,3700,3695,910
20230925,115700,2149714675,3700,3700,3700,3700,493
20230925,115600,2147890575,3700,3700,3700,3695,690
20230925,115500,2145338435,3700,3700,3700,3695,1229
20230925,115400,2140792050,3700,3700,3700,3700,812
20230925,115300,2137787650,3700,3700,3700,3700,158
20230925,115200,2137203050,3695,3695,3695,3690,481
20230925,115100,2135427005,3700,3695,3700,3690,793
20230925,115000,2132495765,3695,3695,3700,3695,1651
20230925,114900,2126394660,3700,3700,3700,3700,567
20230925,114800,2124296760,3700,3700,3700,3695,1277
20230925,114700,2119572720,3700,3695,3700,3695,666
20230925,114600,2117110605,3695,3700,3700,3695,637
20230925,114500,2114755455,3700,3695,3700,3695,1955
20230925,114400,2107531665,3695,3695,3695,3695,476
20230925,114300,2105772845,3695,3695,3695,3695,983
20230925,114200,2102140660,3695,3695,3695,3695,1135
20230925,114100,2097946835,3695,3695,3695,3695,959
20230925,114000,2094403330,3695,3695,3695,3695,321
20230925,113900,2093217235,3695,3690,3695,3690,751
20230925,113800,2090442955,3690,3695,3695,3690,1725
20230925,113700,2084069580,3690,3695,3695,3690,627
20230925,113600,2081755940,3695,3690,3695,3690,913
20230925,113500,2078382915,3695,3690,3695,3685,2793
20230925,113400,2068074870,3690,3690,3690,3690,1
20230925,113300,2068071180,3690,3685,3690,3685,1784
20230925,113200,2061495005,3685,3680,3685,3680,340
20230925,113100,2060243595,3680,3680,3685,3680,870
20230925,113000,2057039295,3680,3660,3685,3660,9854
20230925,112900,2020949370,3660,3660,3660,3660,1307
20230925,112800,2016165750,3660,3675,3675,3655,1424
20230925,112700,2010950705,3680,3670,3690,3670,1964
20230925,112600,2003723840,3660,3655,3660,3650,4299
20230925,112500,1987999635,3660,3675,3680,3655,4959
20230925,112400,1969823585,3675,3670,3675,3670,1462
20230925,112300,1964455335,3665,3660,3665,3660,2157
20230925,112200,1956556765,3655,3655,3655,3655,319
20230925,112100,1955390820,3655,3650,3655,3650,2164
20230925,112000,1947489565,3650,3655,3655,3645,1071
20230925,111900,1943580705,3650,3650,3650,3650,960
20230925,111800,1940076705,3650,3655,3655,3640,2980
20230925,111700,1929212450,3640,3640,3655,3640,5465
20230925,111600,1909290160,3640,3650,3655,3640,5922
20230925,111500,1887704340,3650,3680,3680,3650,13567
20230925,111400,1838049425,3675,3675,3680,3675,1222
20230925,111300,1833556075,3675,3675,3675,3675,10
20230925,111200,1833519325,3675,3670,3675,3670,824
20230925,111100,1830494230,3670,3670,3670,3670,523
20230925,111000,1828574820,3670,3670,3670,3670,517
20230925,110900,1826677430,3670,3665,3670,3665,3009
20230925,110800,1815648790,3665,3680,3680,3665,3145
20230925,110700,1804109180,3680,3675,3680,3675,849
20230925,110600,1800988605,3675,3665,3680,3665,1064
20230925,110500,1797080320,3665,3680,3685,3665,4578
20230925,110400,1780288225,3680,3685,3690,3675,792
20230925,110300,1777369615,3675,3675,3685,3665,6591
20230925,110200,1753101045,3665,3675,3675,3665,1662
20230925,110100,1747004475,3675,3665,3680,3665,3029
20230925,110000,1735893400,3665,3685,3685,3665,3420
20230925,105900,1723327955,3685,3670,3685,3670,1542
20230925,105800,1717668185,3670,3675,3675,3670,2658
20230925,105700,1707905330,3675,3685,3695,3675,12263
20230925,105600,1662761425,3685,3695,3695,3685,1638
20230925,105500,1656715555,3695,3690,3695,3690,1521
20230925,105400,1651100565,3690,3685,3690,3685,1946
20230925,105300,1643920205,3690,3690,3690,3690,460
20230925,105200,1642222805,3685,3695,3695,3685,631
20230925,105100,1639894840,3700,3690,3705,3690,765
20230925,105000,1637064370,3690,3700,3700,3690,827
20230925,104900,1634010645,3690,3700,3700,3685,2802
20230925,104800,1623655440,3705,3695,3705,3690,1915
20230925,104700,1616577045,3695,3690,3695,3685,34846
20230925,104600,1488116375,3695,3700,3705,3695,3402
20230925,104500,1475540905,3695,3710,3710,3690,8420
20230925,104400,1444385575,3710,3705,3710,3705,1598
20230925,104300,1438464965,3700,3700,3700,3690,7410
20230925,104200,1411103945,3700,3695,3700,3695,6018
20230925,104100,1388859335,3695,3700,3710,3685,12859
20230925,104000,1341409885,3690,3690,3705,3685,12668
20230925,103900,1294636600,3690,3710,3715,3690,5945
20230925,103800,1272639400,3710,3710,3710,3710,92
20230925,103700,1272298080,3710,3710,3710,3710,1129
20230925,103600,1268109490,3710,3700,3710,3700,2472
20230925,103500,1258952580,3700,3710,3710,3700,688
20230925,103400,1256400985,3710,3710,3710,3710,2226
20230925,103300,1248142525,3715,3710,3715,3710,1141
20230925,103200,1243906360,3710,3705,3710,3700,3544
20230925,103100,1230780590,3705,3715,3720,3695,4770
20230925,103000,1213105740,3720,3720,3725,3720,1981
20230925,102900,1205731040,3715,3720,3720,3715,2188
20230925,102800,1197592680,3720,3720,3720,3720,868
20230925,102700,1194363720,3720,3715,3720,3715,926
20230925,102600,1190920955,3710,3715,3715,3710,298
20230925,102500,1189814890,3715,3715,3715,3715,770
20230925,102400,1186954340,3715,3715,3715,3715,1025
20230925,102300,1183146465,3715,3715,3715,3715,2923
20230925,102200,1172287520,3715,3710,3715,3710,268
20230925,102100,1171291905,3710,3715,3715,3710,1605
20230925,102000,1165329675,3715,3715,3715,3715,136
20230925,101900,1164824435,3710,3705,3710,3705,10509
20230925,101800,1125888440,3705,3705,3705,3705,5706
20230925,101700,1104747710,3705,3715,3715,3700,2210
20230925,101600,1096556495,3715,3715,3720,3715,371
20230925,101500,1095176890,3725,3720,3730,3720,1459
20230925,101400,1089743735,3720,3720,3720,3720,94
20230925,101300,1089394055,3720,3715,3720,3715,1500
20230925,101200,1083814570,3715,3705,3720,3705,1250
20230925,101100,1079172650,3705,3705,3705,3705,0
20230925,101000,1079172650,3705,3725,3725,3700,2500
20230925,100900,1069893435,3725,3725,3725,3720,1464
20230925,100800,1064440460,3725,3720,3725,3720,1420
20230925,100700,1059153060,3725,3725,3725,3725,55
20230925,100600,1058948185,3725,3715,3725,3715,1083
20230925,100500,1054914635,3720,3720,3720,3710,1580
20230925,100400,1049041485,3725,3730,3730,3720,1129
20230925,100300,1044834905,3735,3730,3740,3730,1092
20230925,100200,1040754525,3730,3730,3730,3730,0
20230925,100100,1040754525,3730,3735,3740,3730,217
20230925,100000,1039944465,3730,3725,3740,3725,3678
20230925,095900,1026229995,3725,3725,3725,3725,1971
20230925,095800,1018888020,3725,3725,3725,3725,2
20230925,095700,1018880570,3725,3740,3745,3725,12263
20230925,095600,973147135,3740,3730,3740,3725,4053
20230925,095500,958029675,3725,3730,3730,3725,544
20230925,095400,956000710,3725,3715,3725,3715,1201
20230925,095300,951529760,3715,3715,3715,3715,1052
20230925,095200,947621580,3710,3705,3710,3705,2805
20230925,095100,937217700,3705,3705,3710,3705,8929
20230925,095000,904097460,3710,3705,3710,3705,2450
20230925,094900,895016710,3705,3705,3705,3705,4003
20230925,094800,880185595,3705,3705,3705,3700,1216
20230925,094700,875680885,3705,3690,3705,3690,1160
20230925,094600,871387590,3690,3695,3695,3690,1853
20230925,094500,864544425,3695,3700,3710,3695,1203
20230925,094400,860087500,3700,3690,3700,3685,4339
20230925,094300,844050255,3685,3695,3695,3680,7430
20230925,094200,816642655,3700,3705,3710,3700,5806
20230925,094100,795146610,3705,3725,3725,3705,5953
20230925,094000,773010095,3730,3735,3735,3725,111
20230925,093900,772596095,3735,3735,3740,3725,2116
20230925,093800,764696985,3735,3740,3740,3730,110
20230925,093700,764286540,3740,3730,3740,3725,490
20230925,093600,762457380,3740,3725,3740,3725,1113
20230925,093500,758303970,3725,3725,3730,3720,5405
20230925,093400,738188475,3730,3730,3735,3730,3941
20230925,093300,723488255,3730,3730,3735,3725,6353
20230925,093200,699798035,3735,3730,3735,3730,2852
20230925,093100,689159220,3735,3740,3740,3735,2157
20230925,093000,681098140,3740,3725,3740,3720,5428
20230925,092900,660852690,3730,3740,3740,3730,1037
20230925,092800,656978805,3740,3750,3750,3740,1356
20230925,092700,651901630,3750,3750,3755,3740,2300
20230925,092600,643283175,3755,3755,3755,3745,3170
20230925,092500,631386220,3755,3765,3765,3755,5587
20230925,092400,610385165,3765,3770,3775,3765,3383
20230925,092300,597633425,3770,3770,3775,3765,1467
20230925,092200,592100170,3765,3760,3775,3760,3884
20230925,092100,577473840,3760,3750,3760,3750,4121
20230925,092000,561982025,3755,3745,3760,3740,11053
20230925,091900,520497420,3740,3735,3745,3735,2085
20230925,091800,512700670,3740,3720,3740,3720,3660
20230925,091700,499029510,3720,3720,3725,3720,1599
20230925,091600,493073730,3725,3725,3725,3720,1328
20230925,091500,488127865,3725,3725,3725,3725,2663
20230925,091400,478208190,3730,3715,3735,3715,8294
20230925,091300,447359710,3715,3725,3725,3715,4379
20230925,091200,431079695,3720,3725,3730,3715,5661
20230925,091100,409995450,3730,3730,3735,3725,2293
20230925,091000,401443250,3735,3745,3745,3735,3545
20230925,090900,388196375,3740,3730,3740,3730,11729
20230925,090800,344366125,3730,3730,3730,3725,3006
20230925,090700,333153905,3730,3735,3740,3730,8837
20230925,090600,300154780,3740,3715,3740,3715,7441
20230925,090500,272389170,3720,3715,3720,3710,5154
20230925,090400,253240245,3715,3715,3715,3690,14852
20230925,090300,198150120,3710,3695,3715,3690,7283
20230925,090200,171194040,3695,3690,3700,3685,2494
20230925,090100,161980160,3675,3685,3690,3670,5449
20230925,090000,141947795,3670,3720,3720,3665,38311