KissMeData/036620/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,192100,4305101380,3640,3640,3640,3640,12587
20240923,192000,4305101380,3640,3640,3640,3640,0
20240923,191900,4305101380,3640,3640,3640,3640,0
20240923,191800,4305101380,3640,3640,3640,3640,0
20240923,191700,4305101380,3640,3640,3640,3640,0
20240923,191600,4305101380,3640,3640,3640,3640,0
20240923,191500,4305101380,3640,3640,3640,3640,0
20240923,191400,4305101380,3640,3640,3640,3640,0
20240923,191300,4305101380,3640,3640,3640,3640,0
20240923,191200,4305101380,3640,3640,3640,3640,0
20240923,191100,4305101380,3640,3640,3640,3640,0
20240923,191000,4305101380,3640,3640,3640,3640,0
20240923,190900,4305101380,3640,3640,3640,3640,0
20240923,190800,4305101380,3640,3640,3640,3640,0
20240923,190700,4305101380,3640,3640,3640,3640,0
20240923,190600,4305101380,3640,3640,3640,3640,0
20240923,190500,4305101380,3640,3640,3640,3640,0
20240923,190400,4305101380,3640,3640,3640,3640,0
20240923,190300,4305101380,3640,3640,3640,3640,0
20240923,190200,4305101380,3640,3640,3640,3640,0
20240923,190100,4305101380,3640,3640,3640,3640,0
20240923,190000,4305101380,3640,3640,3640,3640,0
20240923,185900,4305101380,3640,3640,3640,3640,0
20240923,185800,4305101380,3640,3640,3640,3640,0
20240923,185700,4305101380,3640,3640,3640,3640,0
20240923,185600,4305101380,3640,3640,3640,3640,0
20240923,185500,4305101380,3640,3640,3640,3640,0
20240923,185400,4305101380,3640,3640,3640,3640,0
20240923,185300,4305101380,3640,3640,3640,3640,0
20240923,185200,4305101380,3640,3640,3640,3640,0
20240923,185100,4305101380,3640,3640,3640,3640,12587
20240923,185000,4305101380,3640,3640,3640,3640,0
20240923,184900,4305101380,3640,3640,3640,3640,0
20240923,184800,4305101380,3640,3640,3640,3640,0
20240923,184700,4305101380,3640,3640,3640,3640,0
20240923,184600,4305101380,3640,3640,3640,3640,0
20240923,184500,4305101380,3640,3640,3640,3640,0
20240923,184400,4305101380,3640,3640,3640,3640,0
20240923,184300,4305101380,3640,3640,3640,3640,0
20240923,184200,4305101380,3640,3640,3640,3640,0
20240923,184100,4305101380,3640,3640,3640,3640,0
20240923,184000,4305101380,3640,3640,3640,3640,0
20240923,183900,4305101380,3640,3640,3640,3640,0
20240923,183800,4305101380,3640,3640,3640,3640,0
20240923,183700,4305101380,3640,3640,3640,3640,0
20240923,183600,4305101380,3640,3640,3640,3640,0
20240923,183500,4305101380,3640,3640,3640,3640,0
20240923,183400,4305101380,3640,3640,3640,3640,0
20240923,183300,4305101380,3640,3640,3640,3640,0
20240923,183200,4305101380,3640,3640,3640,3640,0
20240923,183100,4305101380,3640,3640,3640,3640,0
20240923,183000,4305101380,3640,3640,3640,3640,0
20240923,182900,4305101380,3640,3640,3640,3640,0
20240923,182800,4305101380,3640,3640,3640,3640,0
20240923,182700,4305101380,3640,3640,3640,3640,0
20240923,182600,4305101380,3640,3640,3640,3640,0
20240923,182500,4305101380,3640,3640,3640,3640,0
20240923,182400,4305101380,3640,3640,3640,3640,0
20240923,182300,4305101380,3640,3640,3640,3640,0
20240923,182200,4305101380,3640,3640,3640,3640,0
20240923,182100,4305101380,3640,3640,3640,3640,12587
20240923,182000,4305101380,3640,3640,3640,3640,0
20240923,181900,4305101380,3640,3640,3640,3640,0
20240923,181800,4305101380,3640,3640,3640,3640,0
20240923,181700,4305101380,3640,3640,3640,3640,0
20240923,181600,4305101380,3640,3640,3640,3640,0
20240923,181500,4305101380,3640,3640,3640,3640,0
20240923,181400,4305101380,3640,3640,3640,3640,0
20240923,181300,4305101380,3640,3640,3640,3640,0
20240923,181200,4305101380,3640,3640,3640,3640,0
20240923,181100,4305101380,3640,3640,3640,3640,0
20240923,181000,4305101380,3640,3640,3640,3640,0
20240923,180900,4305101380,3640,3640,3640,3640,0
20240923,180800,4305101380,3640,3640,3640,3640,0
20240923,180700,4305101380,3640,3640,3640,3640,0
20240923,180600,4305101380,3640,3640,3640,3640,0
20240923,180500,4305101380,3640,3640,3640,3640,0
20240923,180400,4305101380,3640,3640,3640,3640,0
20240923,180300,4305101380,3640,3640,3640,3640,0
20240923,180200,4305101380,3640,3640,3640,3640,0
20240923,180100,4305101380,3640,3640,3640,3640,0
20240923,180000,4305101380,3640,3640,3640,3640,0
20240923,175900,4305101380,3640,3640,3640,3640,0
20240923,175800,4305101380,3640,3640,3640,3640,0
20240923,175700,4305101380,3640,3640,3640,3640,0
20240923,175600,4305101380,3640,3640,3640,3640,0
20240923,175500,4305101380,3640,3640,3640,3640,0
20240923,175400,4305101380,3640,3640,3640,3640,0
20240923,175300,4305101380,3640,3640,3640,3640,0
20240923,175200,4305101380,3640,3640,3640,3640,0
20240923,175100,4305101380,3640,3640,3640,3640,12587
20240923,175000,4305101380,3640,3640,3640,3640,0
20240923,174900,4305101380,3640,3640,3640,3640,0
20240923,174800,4305101380,3640,3640,3640,3640,0
20240923,174700,4305101380,3640,3640,3640,3640,0
20240923,174600,4305101380,3640,3640,3640,3640,0
20240923,174500,4305101380,3640,3640,3640,3640,0
20240923,174400,4305101380,3640,3640,3640,3640,0
20240923,174300,4305101380,3640,3640,3640,3640,0
20240923,174200,4305101380,3640,3640,3640,3640,0
20240923,174100,4305101380,3640,3640,3640,3640,0
20240923,174000,4305101380,3640,3640,3640,3640,0
20240923,173900,4305101380,3640,3640,3640,3640,0
20240923,173800,4305101380,3640,3640,3640,3640,0
20240923,173700,4305101380,3640,3640,3640,3640,0
20240923,173600,4305101380,3640,3640,3640,3640,0
20240923,173500,4305101380,3640,3640,3640,3640,0
20240923,173400,4305101380,3640,3640,3640,3640,0
20240923,173300,4305101380,3640,3640,3640,3640,0
20240923,173200,4305101380,3640,3640,3640,3640,0
20240923,173100,4305101380,3640,3640,3640,3640,0
20240923,173000,4305101380,3640,3640,3640,3640,0
20240923,172900,4305101380,3640,3640,3640,3640,0
20240923,172800,4305101380,3640,3640,3640,3640,0
20240923,172700,4305101380,3640,3640,3640,3640,0
20240923,172600,4305101380,3640,3640,3640,3640,0
20240923,172500,4305101380,3640,3640,3640,3640,0
20240923,172400,4305101380,3640,3640,3640,3640,0
20240923,172300,4305101380,3640,3640,3640,3640,0
20240923,172200,4305101380,3640,3640,3640,3640,0
20240923,172100,4305101380,3640,3640,3640,3640,12587
20240923,172000,4305101380,3640,3640,3640,3640,0
20240923,171900,4305101380,3640,3640,3640,3640,0
20240923,171800,4305101380,3640,3640,3640,3640,0
20240923,171700,4305101380,3640,3640,3640,3640,0
20240923,171600,4305101380,3640,3640,3640,3640,0
20240923,171500,4305101380,3640,3640,3640,3640,0
20240923,171400,4305101380,3640,3640,3640,3640,0
20240923,171300,4305101380,3640,3640,3640,3640,0
20240923,171200,4305101380,3640,3640,3640,3640,0
20240923,171100,4305101380,3640,3640,3640,3640,0
20240923,171000,4305101380,3640,3640,3640,3640,0
20240923,170900,4305101380,3640,3640,3640,3640,0
20240923,170800,4305101380,3640,3640,3640,3640,0
20240923,170700,4305101380,3640,3640,3640,3640,0
20240923,170600,4305101380,3640,3640,3640,3640,0
20240923,170500,4305101380,3640,3640,3640,3640,0
20240923,170400,4305101380,3640,3640,3640,3640,0
20240923,170300,4305101380,3640,3640,3640,3640,0
20240923,170200,4305101380,3640,3640,3640,3640,0
20240923,170100,4305101380,3640,3640,3640,3640,0
20240923,170000,4305101380,3640,3640,3640,3640,0
20240923,165900,4305101380,3640,3640,3640,3640,0
20240923,165800,4305101380,3640,3640,3640,3640,0
20240923,165700,4305101380,3640,3640,3640,3640,0
20240923,165600,4305101380,3640,3640,3640,3640,0
20240923,165500,4305101380,3640,3640,3640,3640,0
20240923,165400,4305101380,3640,3640,3640,3640,0
20240923,165300,4305101380,3640,3640,3640,3640,0
20240923,165200,4305101380,3640,3640,3640,3640,0
20240923,165100,4305101380,3640,3640,3640,3640,12587
20240923,165000,4305101380,3640,3640,3640,3640,0
20240923,164900,4305101380,3640,3640,3640,3640,0
20240923,164800,4305101380,3640,3640,3640,3640,0
20240923,164700,4305101380,3640,3640,3640,3640,0
20240923,164600,4305101380,3640,3640,3640,3640,0
20240923,164500,4305101380,3640,3640,3640,3640,0
20240923,164400,4305101380,3640,3640,3640,3640,0
20240923,164300,4305101380,3640,3640,3640,3640,0
20240923,164200,4305101380,3640,3640,3640,3640,0
20240923,164100,4305101380,3640,3640,3640,3640,0
20240923,164000,4305101380,3640,3640,3640,3640,0
20240923,163900,4305101380,3640,3640,3640,3640,0
20240923,163800,4305101380,3640,3640,3640,3640,0
20240923,163700,4305101380,3640,3640,3640,3640,0
20240923,163600,4305101380,3640,3640,3640,3640,0
20240923,163500,4305101380,3640,3640,3640,3640,0
20240923,163400,4305101380,3640,3640,3640,3640,0
20240923,163300,4305101380,3640,3640,3640,3640,0
20240923,163200,4305101380,3640,3640,3640,3640,0
20240923,163100,4305101380,3640,3640,3640,3640,0
20240923,163000,4305101380,3640,3640,3640,3640,0
20240923,162900,4305101380,3640,3640,3640,3640,0
20240923,162800,4305101380,3640,3640,3640,3640,0
20240923,162700,4305101380,3640,3640,3640,3640,0
20240923,162600,4305101380,3640,3640,3640,3640,0
20240923,162500,4305101380,3640,3640,3640,3640,0
20240923,162400,4305101380,3640,3640,3640,3640,0
20240923,162300,4305101380,3640,3640,3640,3640,0
20240923,162200,4305101380,3640,3640,3640,3640,0
20240923,162100,4305101380,3640,3640,3640,3640,12587
20240923,162000,4305101380,3640,3640,3640,3640,0
20240923,161900,4305101380,3640,3640,3640,3640,0
20240923,161800,4305101380,3640,3640,3640,3640,0
20240923,161700,4305101380,3640,3640,3640,3640,0
20240923,161600,4305101380,3640,3640,3640,3640,0
20240923,161500,4305101380,3640,3640,3640,3640,0
20240923,161400,4305101380,3640,3640,3640,3640,0
20240923,161300,4305101380,3640,3640,3640,3640,0
20240923,161200,4305101380,3640,3640,3640,3640,0
20240923,161100,4305101380,3640,3640,3640,3640,0
20240923,161000,4305101380,3640,3640,3640,3640,0
20240923,160900,4305101380,3640,3640,3640,3640,0
20240923,160800,4305101380,3640,3640,3640,3640,0
20240923,160700,4305101380,3640,3640,3640,3640,0
20240923,160600,4305101380,3640,3640,3640,3640,0
20240923,160500,4305101380,3640,3640,3640,3640,0
20240923,160400,4305101380,3640,3640,3640,3640,0
20240923,160300,4305101380,3640,3640,3640,3640,0
20240923,160200,4305101380,3640,3640,3640,3640,0
20240923,160100,4305101380,3640,3640,3640,3640,0
20240923,160000,4305101380,3640,3640,3640,3640,0
20240923,155900,4305101380,3640,3640,3640,3640,0
20240923,155800,4305101380,3640,3640,3640,3640,0
20240923,155700,4305101380,3640,3640,3640,3640,0
20240923,155600,4305101380,3640,3640,3640,3640,0
20240923,155500,4305101380,3640,3640,3640,3640,0
20240923,155400,4305101380,3640,3640,3640,3640,0
20240923,155300,4305101380,3640,3640,3640,3640,0
20240923,155200,4305101380,3640,3640,3640,3640,0
20240923,155100,4305101380,3640,3640,3640,3640,12587
20240923,155000,4305101380,3640,3640,3640,3640,0
20240923,154900,4305101380,3640,3640,3640,3640,0
20240923,154800,4305101380,3640,3640,3640,3640,0
20240923,154700,4305101380,3640,3640,3640,3640,0
20240923,154600,4305101380,3640,3640,3640,3640,0
20240923,154500,4305101380,3640,3640,3640,3640,0
20240923,154400,4305101380,3640,3640,3640,3640,0
20240923,154300,4305101380,3640,3640,3640,3640,0
20240923,154200,4305101380,3640,3640,3640,3640,0
20240923,154100,4305101380,3640,3640,3640,3640,0
20240923,154000,4305101380,3640,3640,3640,3640,0
20240923,153900,4305101380,3640,3640,3640,3640,0
20240923,153800,4305101380,3640,3640,3640,3640,0
20240923,153700,4305101380,3640,3640,3640,3640,0
20240923,153600,4305101380,3640,3640,3640,3640,0
20240923,153500,4305101380,3640,3640,3640,3640,0
20240923,153400,4305101380,3640,3640,3640,3640,0
20240923,153300,4305101380,3640,3640,3640,3640,0
20240923,153200,4305101380,3640,3640,3640,3640,0
20240923,153100,4305101380,3640,3640,3640,3640,0
20240923,153000,4305101380,3640,3640,3640,3640,12587
20240923,152900,4259284700,3620,3620,3620,3620,0
20240923,152800,4259284700,3620,3620,3620,3620,0
20240923,152700,4259284700,3620,3620,3620,3620,0
20240923,152600,4259284700,3620,3620,3620,3620,0
20240923,152500,4259284700,3620,3620,3620,3620,0
20240923,152400,4259284700,3620,3620,3620,3620,0
20240923,152300,4259284700,3620,3620,3620,3620,0
20240923,152200,4259284700,3620,3620,3620,3620,0
20240923,152100,4259284700,3620,3620,3620,3620,0
20240923,152000,4259284700,3620,3620,3620,3620,0
20240923,151900,4259284700,3620,3625,3635,3620,4229
20240923,151800,4243961225,3625,3635,3635,3625,105
20240923,151700,4243580590,3640,3635,3640,3625,15270
20240923,151600,4188070730,3630,3620,3630,3615,909
20240923,151500,4184773600,3630,3630,3635,3615,483
20240923,151400,4183022150,3630,3620,3640,3615,10997
20240923,151300,4143076745,3615,3620,3620,3615,897
20240923,151200,4139832755,3615,3610,3615,3610,576
20240923,151100,4137752720,3610,3620,3620,3610,866
20240923,151000,4134619420,3620,3615,3620,3610,1064
20240923,150900,4130771845,3630,3615,3630,3610,9553
20240923,150800,4096181930,3615,3615,3615,3610,383
20240923,150700,4094798980,3610,3620,3620,3610,1720
20240923,150600,4088588195,3615,3615,3620,3615,831
20240923,150500,4085582125,3615,3615,3620,3610,755
20240923,150400,4082851905,3615,3615,3620,3615,1722
20240923,150300,4076626045,3620,3620,3620,3615,1105
20240923,150200,4072627275,3615,3615,3620,3610,967
20240923,150100,4069129430,3615,3610,3615,3600,1737
20240923,150000,4062861255,3610,3610,3615,3605,708
20240923,145900,4060305890,3615,3605,3615,3605,730
20240923,145800,4057670095,3600,3600,3610,3600,1978
20240923,145700,4050543240,3600,3610,3610,3600,1026
20240923,145600,4046843850,3610,3605,3610,3605,658
20240923,145500,4044470715,3600,3600,3610,3600,863
20240923,145400,4041357455,3600,3615,3615,3600,1319
20240923,145300,4036594005,3610,3610,3620,3610,638
20240923,145200,4034288575,3610,3610,3615,3600,784
20240923,145100,4031459555,3615,3615,3615,3605,1151
20240923,145000,4027304205,3615,3610,3620,3605,1684
20240923,144900,4021220960,3620,3610,3620,3605,8082
20240923,144800,3991977780,3610,3615,3615,3605,1100
20240923,144700,3988008885,3615,3605,3615,3605,1605
20240923,144600,3982216020,3605,3610,3615,3605,752
20240923,144500,3979499920,3615,3610,3615,3605,1345
20240923,144400,3974643165,3610,3610,3615,3610,3526
20240923,144300,3961910425,3615,3610,3615,3610,685
20240923,144200,3959436165,3610,3610,3615,3610,1177
20240923,144100,3955184940,3610,3615,3615,3610,3271
20240923,144000,3943372205,3615,3615,3615,3610,1052
20240923,143900,3939571060,3610,3610,3615,3610,1425
20240923,143800,3934423605,3615,3610,3615,3610,940
20240923,143700,3931028645,3615,3615,3615,3610,1336
20240923,143600,3926200285,3615,3615,3620,3610,4334
20240923,143500,3910532025,3615,3615,3620,3615,1538
20240923,143400,3904968760,3615,3615,3620,3615,1579
20240923,143300,3899257190,3620,3615,3620,3615,758
20240923,143200,3896514930,3615,3615,3620,3615,1089
20240923,143100,3892576865,3615,3620,3620,3615,1552
20240923,143000,3886962145,3620,3620,3620,3615,697
20240923,142900,3884440420,3615,3620,3620,3615,1311
20240923,142800,3879698535,3620,3615,3620,3615,1222
20240923,142700,3875276230,3615,3615,3620,3615,753
20240923,142600,3872552460,3615,3615,3615,3610,3397
20240923,142500,3860273210,3615,3615,3620,3615,3196
20240923,142400,3848716125,3615,3620,3620,3615,2091
20240923,142300,3841154820,3615,3620,3620,3615,1046
20240923,142200,3837369910,3615,3615,3620,3615,1167
20240923,142100,3833149140,3615,3625,3625,3615,2462
20240923,142000,3824233680,3625,3630,3630,3620,506
20240923,141900,3822400465,3625,3620,3625,3620,1019
20240923,141800,3818710045,3630,3620,3630,3620,696
20240923,141700,3816188830,3620,3620,3625,3620,1431
20240923,141600,3811006210,3620,3620,3630,3615,8401
20240923,141500,3780590650,3630,3630,3630,3615,3824
20240923,141400,3766741215,3630,3620,3630,3615,4065
20240923,141300,3752044375,3615,3625,3630,3615,1277
20240923,141200,3747418900,3625,3615,3625,3615,1119
20240923,141100,3743366875,3620,3615,3620,3615,1387
20240923,141000,3738349015,3620,3620,3620,3615,1164
20240923,140900,3734138235,3620,3615,3620,3615,655
20240923,140800,3731769060,3615,3620,3620,3615,353
20240923,140700,3730491915,3630,3615,3630,3615,1331
20240923,140600,3725670010,3620,3615,3625,3615,649
20240923,140500,3723320625,3620,3625,3625,3620,1782
20240923,140400,3716865060,3620,3620,3630,3620,733
20240923,140300,3714208415,3620,3620,3625,3620,997
20240923,140200,3710597370,3620,3620,3625,3620,883
20240923,140100,3707397660,3620,3620,3625,3620,665
20240923,140000,3704988750,3625,3620,3625,3615,1073
20240923,135900,3701104335,3620,3620,3620,3615,1040
20240923,135800,3697341545,3620,3615,3620,3615,512
20240923,135700,3695489090,3615,3620,3620,3615,2306
20240923,135600,3687147210,3615,3620,3625,3615,679
20240923,135500,3684692190,3625,3615,3625,3605,696
20240923,135400,3682174675,3615,3605,3620,3605,1277
20240923,135300,3677563835,3610,3605,3610,3600,639
20240923,135200,3675259320,3605,3605,3620,3605,621
20240923,135100,3673019370,3605,3605,3605,3595,1981
20240923,135000,3665888555,3600,3600,3610,3600,447
20240923,134900,3664278175,3600,3605,3620,3600,1735
20240923,134800,3658026180,3605,3605,3610,3600,2150
20240923,134700,3650284120,3600,3610,3610,3600,1029
20240923,134600,3646576690,3615,3620,3620,3605,6269
20240923,134500,3623926910,3615,3615,3615,3610,351
20240923,134400,3622658560,3610,3615,3620,3610,2074
20240923,134300,3615161960,3615,3615,3620,3615,1958
20240923,134200,3608081080,3615,3605,3615,3605,3742
20240923,134100,3594575970,3605,3615,3615,3605,2173
20240923,134000,3586732460,3605,3625,3625,3600,23374
20240923,133900,3502470830,3620,3625,3630,3620,4877
20240923,133800,3484804455,3630,3640,3645,3630,5388
20240923,133700,3465221495,3640,3640,3645,3640,1441
20240923,133600,3459974285,3640,3640,3645,3640,1670
20240923,133500,3453890820,3645,3655,3655,3640,7150
20240923,133400,3427796025,3655,3650,3655,3650,1234
20240923,133300,3423289270,3650,3650,3655,3650,1769
20240923,133200,3416828750,3650,3650,3655,3645,4153
20240923,133100,3401671165,3640,3645,3655,3640,35803
20240923,133000,3271058790,3640,3640,3645,3640,979
20240923,132900,3267492410,3640,3645,3645,3640,1283
20240923,132800,3262817355,3645,3635,3645,3635,2214
20240923,132700,3254756450,3640,3640,3645,3635,1291
20240923,132600,3250055355,3640,3640,3640,3635,655
20240923,132500,3247672125,3640,3640,3640,3635,883
20240923,132400,3244459720,3640,3640,3645,3635,2189
20240923,132300,3236488340,3640,3635,3640,3635,1317
20240923,132200,3231697335,3635,3640,3640,3635,1287
20240923,132100,3227014990,3630,3640,3645,3630,4920
20240923,132000,3209122995,3640,3645,3645,3640,918
20240923,131900,3205779410,3640,3640,3645,3635,1790
20240923,131800,3199262670,3635,3640,3640,3635,2190
20240923,131700,3191292450,3640,3635,3640,3635,4341
20240923,131600,3175491480,3635,3635,3640,3630,1263
20240923,131500,3170900165,3640,3640,3640,3635,6032
20240923,131400,3148944195,3640,3635,3640,3635,4011
20240923,131300,3134347930,3635,3640,3640,3630,200
20240923,131200,3133620410,3630,3625,3640,3625,892
20240923,131100,3130381300,3630,3640,3640,3630,1288
20240923,131000,3125694440,3630,3640,3640,3625,830
20240923,130900,3122677085,3640,3635,3640,3625,9809
20240923,130800,3087019055,3630,3630,3635,3625,1013
20240923,130700,3083338945,3630,3625,3635,3625,324
20240923,130600,3082163175,3635,3635,3635,3625,5998
20240923,130500,3060365995,3630,3630,3635,3625,1038
20240923,130400,3056597105,3630,3630,3635,3625,767
20240923,130300,3053813510,3630,3630,3630,3625,754
20240923,130200,3051078750,3630,3630,3635,3625,1267
20240923,130100,3046479865,3635,3630,3635,3630,534
20240923,130000,3044541435,3630,3630,3635,3625,1727
20240923,125900,3038275845,3635,3625,3635,3625,1380
20240923,125800,3033268640,3630,3625,3630,3625,797
20240923,125700,3030376330,3625,3620,3630,3620,1276
20240923,125600,3025749930,3630,3630,3630,3620,744
20240923,125500,3023052335,3625,3625,3630,3625,789
20240923,125400,3020192205,3625,3625,3625,3620,392
20240923,125300,3018771480,3620,3620,3630,3620,1165
20240923,125200,3014547775,3625,3625,3625,3625,0
20240923,125100,3014547775,3625,3620,3630,3620,665
20240923,125000,3012137685,3630,3625,3630,3620,918
20240923,124900,3008810925,3620,3625,3630,3620,612
20240923,124800,3006591625,3630,3635,3635,3620,746
20240923,124700,3003885595,3635,3630,3635,3620,1390
20240923,124600,2998838380,3635,3625,3635,3625,656
20240923,124500,2996454965,3625,3625,3635,3625,1048
20240923,124400,2992649670,3625,3630,3635,3625,764
20240923,124300,2989877035,3630,3635,3635,3625,2264
20240923,124200,2981658045,3630,3635,3635,3630,1078
20240923,124100,2977741135,3630,3630,3635,3630,801
20240923,124000,2974833065,3635,3635,3635,3630,856
20240923,123900,2971722665,3635,3625,3635,3625,2417
20240923,123800,2962947670,3630,3625,3630,3625,883
20240923,123700,2959745505,3625,3625,3630,3625,2328
20240923,123600,2951295985,3630,3630,3630,3625,1975
20240923,123500,2944127110,3630,3625,3630,3625,662
20240923,123400,2941725025,3625,3625,3630,3625,1194
20240923,123300,2937393755,3625,3630,3630,3625,512
20240923,123200,2935535915,3630,3630,3630,3625,740
20240923,123100,2932851355,3625,3625,3625,3620,2432
20240923,123000,2924041355,3620,3620,3625,3620,534
20240923,122900,2922106480,3620,3620,3620,3615,846
20240923,122800,2919044220,3620,3615,3620,3615,1171
20240923,122700,2914809950,3615,3625,3625,3615,665
20240923,122600,2912402605,3625,3615,3625,3615,831
20240923,122500,2909395080,3615,3620,3620,3605,10504
20240923,122400,2871466190,3625,3625,3625,3620,633
20240923,122300,2869172135,3625,3620,3625,3620,873
20240923,122200,2866008235,3620,3620,3625,3620,1125
20240923,122100,2861931770,3620,3625,3630,3620,956
20240923,122000,2858464360,3630,3620,3630,3620,2347
20240923,121900,2849947590,3620,3620,3625,3610,6200
20240923,121800,2827517920,3620,3620,3630,3615,1426
20240923,121700,2822353180,3625,3625,3625,3625,788
20240923,121600,2819496680,3625,3620,3630,3620,380
20240923,121500,2818119305,3620,3615,3625,3615,1020
20240923,121400,2814427335,3630,3620,3630,3620,977
20240923,121300,2810882895,3630,3625,3630,3620,1294
20240923,121200,2806188450,3620,3620,3630,3620,5246
20240923,121100,2787197230,3620,3620,3630,3620,581
20240923,121000,2785090135,3625,3630,3630,3615,2450
20240923,120900,2776204775,3630,3630,3630,3620,2035
20240923,120800,2768819875,3625,3625,3635,3620,9741
20240923,120700,2733458400,3625,3610,3625,3610,2104
20240923,120600,2725847950,3605,3610,3615,3605,6718
20240923,120500,2701626815,3610,3605,3610,3600,975
20240923,120400,2698111140,3600,3600,3600,3600,347
20240923,120300,2696861940,3595,3595,3600,3595,1185
20240923,120200,2692598780,3600,3610,3610,3600,4982
20240923,120100,2674622070,3610,3610,3610,3610,2373
20240923,120000,2666055540,3610,3605,3610,3605,1158
20240923,115900,2661880775,3600,3600,3605,3595,2028
20240923,115800,2654580255,3600,3630,3630,3600,36548
20240923,115700,2522881040,3630,3630,3630,3620,1034
20240923,115600,2519128525,3620,3625,3630,3620,2302
20240923,115500,2510783625,3630,3625,3630,3625,790
20240923,115400,2507917140,3630,3630,3630,3620,1422
20240923,115300,2502761790,3630,3625,3630,3625,4818
20240923,115200,2485290925,3625,3630,3630,3625,4634
20240923,115100,2468488460,3625,3630,3630,3625,3799
20240923,115000,2454704570,3625,3625,3630,3620,1183
20240923,114900,2450416800,3620,3620,3625,3620,2043
20240923,114800,2443012330,3620,3625,3625,3620,5098
20240923,114700,2424534510,3620,3605,3620,3605,14823
20240923,114600,2370945145,3610,3605,3610,3600,2664
20240923,114500,2361342300,3605,3605,3605,3605,1639
20240923,114400,2355433705,3600,3605,3610,3600,4887
20240923,114300,2337836135,3600,3605,3605,3600,1423
20240923,114200,2332708770,3605,3600,3605,3600,1108
20240923,114100,2328714840,3600,3605,3605,3600,921
20240923,114000,2325395580,3600,3600,3600,3590,5718
20240923,113900,2304822065,3600,3600,3600,3595,1165
20240923,113800,2300628420,3595,3600,3600,3595,478
20240923,113700,2298909135,3600,3600,3600,3590,1528
20240923,113600,2293414290,3595,3600,3600,3590,1853
20240923,113500,2286750485,3600,3595,3600,3595,1407
20240923,113400,2281686885,3595,3600,3600,3590,2074
20240923,113300,2274225010,3600,3595,3600,3590,1199
20240923,113200,2269913640,3590,3595,3595,3590,1950
20240923,113100,2262910785,3600,3595,3600,3595,688
20240923,113000,2260435205,3590,3595,3600,3590,1595
20240923,112900,2254700145,3600,3595,3600,3590,859
20240923,112800,2251608610,3595,3590,3600,3590,931
20240923,112700,2248260600,3585,3595,3600,3585,680
20240923,112600,2245816600,3595,3590,3595,3585,989
20240923,112500,2242263940,3580,3590,3595,3580,1013
20240923,112400,2238625580,3580,3590,3595,3580,816
20240923,112300,2235697770,3590,3595,3595,3590,616
20240923,112200,2233483680,3590,3590,3590,3580,1092
20240923,112100,2229564210,3590,3585,3595,3580,2211
20240923,112000,2221636560,3600,3590,3600,3580,1346
20240923,111900,2216798880,3590,3595,3595,3580,515
20240923,111800,2214949705,3595,3585,3595,3580,1023
20240923,111700,2211278325,3595,3590,3600,3590,1141
20240923,111600,2207176600,3590,3580,3595,3580,612
20240923,111500,2204979880,3585,3580,3595,3580,767
20240923,111400,2202229620,3585,3585,3595,3580,2610
20240923,111300,2192851740,3580,3585,3590,3580,717
20240923,111200,2190280645,3585,3585,3590,3585,793
20240923,111100,2187435530,3590,3585,3595,3580,4223
20240923,111000,2172268345,3585,3580,3585,3580,480
20240923,110900,2170549425,3580,3580,3590,3575,1530
20240923,110800,2165066990,3580,3580,3600,3580,3707
20240923,110700,2151740475,3580,3575,3595,3575,981
20240923,110600,2148231350,3570,3575,3580,3570,2005
20240923,110500,2141065275,3575,3570,3595,3570,8617
20240923,110400,2110146500,3570,3565,3570,3565,507
20240923,110300,2108338025,3555,3560,3570,3555,480
20240923,110200,2106628310,3560,3555,3565,3555,699
20240923,110100,2104141200,3555,3555,3555,3550,1451
20240923,110000,2098987090,3550,3555,3560,3550,2125
20240923,105900,2091435465,3560,3560,3560,3555,2527
20240923,105800,2082445715,3565,3550,3565,3550,3319
20240923,105700,2070650670,3550,3550,3555,3550,1239
20240923,105600,2066248335,3555,3560,3560,3550,2268
20240923,105500,2058187500,3555,3560,3560,3555,1741
20240923,105400,2051993360,3560,3560,3560,3555,1793
20240923,105300,2045611260,3560,3570,3570,3555,5704
20240923,105200,2025305695,3560,3580,3590,3560,10091
20240923,105100,1989298345,3590,3585,3590,3580,842
20240923,105000,1986279205,3590,3585,3590,3585,3308
20240923,104900,1974403920,3590,3580,3595,3580,3051
20240923,104800,1963464935,3585,3580,3585,3580,953
20240923,104700,1960051135,3580,3580,3585,3580,534
20240923,104600,1958137735,3585,3580,3585,3575,1354
20240923,104500,1953289680,3585,3585,3590,3585,604
20240923,104400,1951122245,3585,3580,3595,3580,1882
20240923,104300,1944368910,3580,3585,3590,3580,609
20240923,104200,1942186030,3585,3585,3585,3580,536
20240923,104100,1940265125,3580,3580,3585,3580,1343
20240923,104000,1935451145,3580,3580,3585,3575,1031
20240923,103900,1931759790,3590,3585,3590,3585,2269
20240923,103800,1923619580,3580,3580,3580,3575,1089
20240923,103700,1919723280,3575,3575,3585,3575,896
20240923,103600,1916516745,3580,3580,3580,3575,797
20240923,103500,1913664910,3575,3575,3580,3575,442
20240923,103400,1912083720,3580,3565,3580,3565,2621
20240923,103300,1902708220,3570,3580,3580,3565,3922
20240923,103200,1888701260,3585,3580,3590,3580,814
20240923,103100,1885784440,3580,3580,3585,3580,699
20240923,103000,1883278890,3580,3585,3595,3575,689
20240923,102900,1880812305,3585,3585,3595,3585,231
20240923,102800,1879982815,3580,3580,3585,3575,893
20240923,102700,1876786190,3580,3585,3585,3570,1652
20240923,102600,1870880490,3585,3565,3585,3565,1030
20240923,102500,1867195025,3565,3575,3575,3565,2682
20240923,102400,1857624160,3580,3570,3580,3570,1209
20240923,102300,1853304745,3575,3565,3575,3565,459
20240923,102200,1851666540,3570,3575,3580,3570,2003
20240923,102100,1844510110,3575,3570,3575,3565,708
20240923,102000,1841982895,3575,3565,3575,3560,4127
20240923,101900,1827254900,3570,3570,3570,3565,351
20240923,101800,1826002430,3565,3570,3570,3565,732
20240923,101700,1823390455,3565,3570,3570,3565,573
20240923,101600,1821346495,3570,3565,3570,3560,1850
20240923,101500,1814757605,3565,3565,3565,3560,1037
20240923,101400,1811063560,3565,3575,3575,3565,3861
20240923,101300,1797293945,3575,3570,3575,3570,569
20240923,101200,1795260765,3575,3575,3575,3565,3542
20240923,101100,1782614125,3575,3585,3585,3575,1672
20240923,101000,1776628245,3585,3575,3585,3575,2371
20240923,100900,1768142995,3580,3565,3580,3560,10446
20240923,100800,1730876790,3560,3575,3575,3560,3297
20240923,100700,1719121545,3570,3570,3590,3565,1528
20240923,100600,1713664625,3565,3590,3600,3560,41539
20240923,100500,1564895105,3590,3615,3615,3585,28223
20240923,100400,1463425580,3615,3605,3615,3605,1290
20240923,100300,1458769420,3605,3615,3615,3600,4036
20240923,100200,1444205300,3615,3615,3615,3610,1835
20240923,100100,1437575195,3615,3615,3620,3615,1076
20240923,100000,1433682645,3620,3610,3620,3610,3376
20240923,095900,1421478230,3610,3615,3620,3610,6215
20240923,095800,1399015260,3615,3610,3620,3605,3531
20240923,095700,1386268985,3615,3615,3620,3605,3226
20240923,095600,1374611215,3620,3615,3620,3605,12953
20240923,095500,1327817175,3610,3630,3630,3610,9151
20240923,095400,1294648680,3630,3620,3630,3620,5231
20240923,095300,1275678535,3625,3630,3630,3620,15546
20240923,095200,1219289310,3630,3625,3630,3620,5633
20240923,095100,1198856105,3625,3615,3625,3615,13050
20240923,095000,1151606170,3610,3605,3620,3600,30694
20240923,094900,1040807685,3605,3605,3605,3600,966
20240923,094800,1037326005,3605,3605,3610,3600,7968
20240923,094700,1008610090,3605,3610,3610,3600,6030
20240923,094600,986867935,3610,3605,3610,3600,7746
20240923,094500,958940770,3605,3600,3605,3600,4620
20240923,094400,942305115,3600,3600,3605,3595,3727
20240923,094300,928887985,3600,3600,3600,3595,8115
20240923,094200,899675730,3600,3600,3605,3595,7432
20240923,094100,872921740,3600,3595,3600,3595,15525
20240923,094000,817048400,3600,3590,3600,3590,9490
20240923,093900,782935030,3595,3590,3600,3585,22006
20240923,093800,703821410,3590,3585,3590,3585,9379
20240923,093700,670165700,3585,3570,3590,3565,16692
20240923,093600,610438610,3570,3570,3575,3565,6343
20240923,093500,587789425,3570,3570,3570,3565,1664
20240923,093400,581852960,3570,3570,3575,3570,6878
20240923,093300,557295570,3565,3570,3570,3560,7473
20240923,093200,530663465,3570,3575,3575,3565,1293
20240923,093100,526042385,3575,3565,3575,3560,21509
20240923,093000,449236845,3560,3565,3565,3555,837
20240923,092900,446257310,3565,3535,3565,3535,35073
20240923,092800,321761555,3535,3530,3535,3525,2157
20240923,092700,314145415,3530,3530,3540,3525,8729
20240923,092600,283300980,3525,3525,3525,3525,2256
20240923,092500,275348580,3525,3515,3525,3515,8243
20240923,092400,246340995,3515,3505,3515,3505,7222
20240923,092300,220982770,3505,3500,3505,3500,528
20240923,092200,219134265,3500,3500,3505,3495,690
20240923,092100,216718010,3505,3505,3505,3495,3265
20240923,092000,205289160,3500,3505,3505,3500,3259
20240923,091900,193881220,3505,3495,3505,3495,6051
20240923,091800,172703000,3495,3490,3495,3490,290
20240923,091700,171689715,3485,3480,3490,3480,912
20240923,091600,168508545,3485,3490,3495,3485,808
20240923,091500,165691015,3480,3475,3485,3475,925
20240923,091400,162469070,3475,3475,3475,3470,1302
20240923,091300,157944800,3475,3475,3480,3465,1293
20240923,091200,153460075,3465,3460,3465,3455,1314
20240923,091100,148914110,3460,3480,3480,3460,1046
20240923,091000,145288115,3480,3475,3480,3475,3000
20240923,090900,134850050,3470,3480,3480,3460,1116
20240923,090800,130979865,3480,3450,3480,3450,6356
20240923,090700,108970975,3455,3470,3470,3455,1168
20240923,090600,104929860,3475,3475,3500,3475,8768
20240923,090500,74357700,3475,3480,3480,3460,1596
20240923,090400,68823415,3465,3485,3485,3465,866
20240923,090300,65818165,3490,3480,3490,3480,618
20240923,090200,63664395,3480,3460,3480,3460,8043
20240923,090100,35734425,3455,3440,3460,3440,806
20240923,090000,32955250,3430,3430,3430,3420,9608