KissMeData/036620/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190800,9501471005,3845,3845,3845,3845,23452
20230911,190700,9501471005,3845,3845,3845,3845,0
20230911,190600,9501471005,3845,3845,3845,3845,0
20230911,190500,9501471005,3845,3845,3845,3845,0
20230911,190400,9501471005,3845,3845,3845,3845,0
20230911,190300,9501471005,3845,3845,3845,3845,0
20230911,190200,9501471005,3845,3845,3845,3845,0
20230911,190100,9501471005,3845,3845,3845,3845,0
20230911,190000,9501471005,3845,3845,3845,3845,0
20230911,185900,9501471005,3845,3845,3845,3845,0
20230911,185800,9501471005,3845,3845,3845,3845,0
20230911,185700,9501471005,3845,3845,3845,3845,0
20230911,185600,9501471005,3845,3845,3845,3845,0
20230911,185500,9501471005,3845,3845,3845,3845,0
20230911,185400,9501471005,3845,3845,3845,3845,0
20230911,185300,9501471005,3845,3845,3845,3845,0
20230911,185200,9501471005,3845,3845,3845,3845,0
20230911,185100,9501471005,3845,3845,3845,3845,0
20230911,185000,9501471005,3845,3845,3845,3845,0
20230911,184900,9501471005,3845,3845,3845,3845,0
20230911,184800,9501471005,3845,3845,3845,3845,0
20230911,184700,9501471005,3845,3845,3845,3845,0
20230911,184600,9501471005,3845,3845,3845,3845,0
20230911,184500,9501471005,3845,3845,3845,3845,0
20230911,184400,9501471005,3845,3845,3845,3845,0
20230911,184300,9501471005,3845,3845,3845,3845,0
20230911,184200,9501471005,3845,3845,3845,3845,0
20230911,184100,9501471005,3845,3845,3845,3845,0
20230911,184000,9501471005,3845,3845,3845,3845,0
20230911,183900,9501471005,3845,3845,3845,3845,0
20230911,183800,9501471005,3845,3845,3845,3845,23452
20230911,183700,9501471005,3845,3845,3845,3845,0
20230911,183600,9501471005,3845,3845,3845,3845,0
20230911,183500,9501471005,3845,3845,3845,3845,0
20230911,183400,9501471005,3845,3845,3845,3845,0
20230911,183300,9501471005,3845,3845,3845,3845,0
20230911,183200,9501471005,3845,3845,3845,3845,0
20230911,183100,9501471005,3845,3845,3845,3845,0
20230911,183000,9501471005,3845,3845,3845,3845,0
20230911,182900,9501471005,3845,3845,3845,3845,0
20230911,182800,9501471005,3845,3845,3845,3845,0
20230911,182700,9501471005,3845,3845,3845,3845,0
20230911,182600,9501471005,3845,3845,3845,3845,0
20230911,182500,9501471005,3845,3845,3845,3845,0
20230911,182400,9501471005,3845,3845,3845,3845,0
20230911,182300,9501471005,3845,3845,3845,3845,0
20230911,182200,9501471005,3845,3845,3845,3845,0
20230911,182100,9501471005,3845,3845,3845,3845,0
20230911,182000,9501471005,3845,3845,3845,3845,0
20230911,181900,9501471005,3845,3845,3845,3845,0
20230911,181800,9501471005,3845,3845,3845,3845,0
20230911,181700,9501471005,3845,3845,3845,3845,0
20230911,181600,9501471005,3845,3845,3845,3845,0
20230911,181500,9501471005,3845,3845,3845,3845,0
20230911,181400,9501471005,3845,3845,3845,3845,0
20230911,181300,9501471005,3845,3845,3845,3845,0
20230911,181200,9501471005,3845,3845,3845,3845,0
20230911,181100,9501471005,3845,3845,3845,3845,0
20230911,181000,9501471005,3845,3845,3845,3845,0
20230911,180900,9501471005,3845,3845,3845,3845,0
20230911,180800,9501471005,3845,3845,3845,3845,23452
20230911,180700,9501471005,3845,3845,3845,3845,0
20230911,180600,9501471005,3845,3845,3845,3845,0
20230911,180500,9501471005,3845,3845,3845,3845,0
20230911,180400,9501471005,3845,3845,3845,3845,0
20230911,180300,9501471005,3845,3845,3845,3845,0
20230911,180200,9501471005,3845,3845,3845,3845,0
20230911,180100,9501471005,3845,3845,3845,3845,0
20230911,180000,9501471005,3845,3845,3845,3845,0
20230911,175900,9501471005,3845,3845,3845,3845,0
20230911,175800,9501471005,3845,3845,3845,3845,0
20230911,175700,9501471005,3845,3845,3845,3845,0
20230911,175600,9501471005,3845,3845,3845,3845,0
20230911,175500,9501471005,3845,3845,3845,3845,0
20230911,175400,9501471005,3845,3845,3845,3845,0
20230911,175300,9501471005,3845,3845,3845,3845,0
20230911,175200,9501471005,3845,3845,3845,3845,0
20230911,175100,9501471005,3845,3845,3845,3845,0
20230911,175000,9501471005,3845,3845,3845,3845,0
20230911,174900,9501471005,3845,3845,3845,3845,0
20230911,174800,9501471005,3845,3845,3845,3845,0
20230911,174700,9501471005,3845,3845,3845,3845,0
20230911,174600,9501471005,3845,3845,3845,3845,0
20230911,174500,9501471005,3845,3845,3845,3845,0
20230911,174400,9501471005,3845,3845,3845,3845,0
20230911,174300,9501471005,3845,3845,3845,3845,0
20230911,174200,9501471005,3845,3845,3845,3845,0
20230911,174100,9501471005,3845,3845,3845,3845,0
20230911,174000,9501471005,3845,3845,3845,3845,0
20230911,173900,9501471005,3845,3845,3845,3845,0
20230911,173800,9501471005,3845,3845,3845,3845,23452
20230911,173700,9501471005,3845,3845,3845,3845,0
20230911,173600,9501471005,3845,3845,3845,3845,0
20230911,173500,9501471005,3845,3845,3845,3845,0
20230911,173400,9501471005,3845,3845,3845,3845,0
20230911,173300,9501471005,3845,3845,3845,3845,0
20230911,173200,9501471005,3845,3845,3845,3845,0
20230911,173100,9501471005,3845,3845,3845,3845,0
20230911,173000,9501471005,3845,3845,3845,3845,0
20230911,172900,9501471005,3845,3845,3845,3845,0
20230911,172800,9501471005,3845,3845,3845,3845,0
20230911,172700,9501471005,3845,3845,3845,3845,0
20230911,172600,9501471005,3845,3845,3845,3845,0
20230911,172500,9501471005,3845,3845,3845,3845,0
20230911,172400,9501471005,3845,3845,3845,3845,0
20230911,172300,9501471005,3845,3845,3845,3845,0
20230911,172200,9501471005,3845,3845,3845,3845,0
20230911,172100,9501471005,3845,3845,3845,3845,0
20230911,172000,9501471005,3845,3845,3845,3845,0
20230911,171900,9501471005,3845,3845,3845,3845,0
20230911,171800,9501471005,3845,3845,3845,3845,0
20230911,171700,9501471005,3845,3845,3845,3845,0
20230911,171600,9501471005,3845,3845,3845,3845,0
20230911,171500,9501471005,3845,3845,3845,3845,0
20230911,171400,9501471005,3845,3845,3845,3845,0
20230911,171300,9501471005,3845,3845,3845,3845,0
20230911,171200,9501471005,3845,3845,3845,3845,0
20230911,171100,9501471005,3845,3845,3845,3845,0
20230911,171000,9501471005,3845,3845,3845,3845,0
20230911,170900,9501471005,3845,3845,3845,3845,0
20230911,170800,9501471005,3845,3845,3845,3845,23452
20230911,170700,9501471005,3845,3845,3845,3845,0
20230911,170600,9501471005,3845,3845,3845,3845,0
20230911,170500,9501471005,3845,3845,3845,3845,0
20230911,170400,9501471005,3845,3845,3845,3845,0
20230911,170300,9501471005,3845,3845,3845,3845,0
20230911,170200,9501471005,3845,3845,3845,3845,0
20230911,170100,9501471005,3845,3845,3845,3845,0
20230911,170000,9501471005,3845,3845,3845,3845,0
20230911,165900,9501471005,3845,3845,3845,3845,0
20230911,165800,9501471005,3845,3845,3845,3845,0
20230911,165700,9501471005,3845,3845,3845,3845,0
20230911,165600,9501471005,3845,3845,3845,3845,0
20230911,165500,9501471005,3845,3845,3845,3845,0
20230911,165400,9501471005,3845,3845,3845,3845,0
20230911,165300,9501471005,3845,3845,3845,3845,0
20230911,165200,9501471005,3845,3845,3845,3845,0
20230911,165100,9501471005,3845,3845,3845,3845,0
20230911,165000,9501471005,3845,3845,3845,3845,0
20230911,164900,9501471005,3845,3845,3845,3845,0
20230911,164800,9501471005,3845,3845,3845,3845,0
20230911,164700,9501471005,3845,3845,3845,3845,0
20230911,164600,9501471005,3845,3845,3845,3845,0
20230911,164500,9501471005,3845,3845,3845,3845,0
20230911,164400,9501471005,3845,3845,3845,3845,0
20230911,164300,9501471005,3845,3845,3845,3845,0
20230911,164200,9501471005,3845,3845,3845,3845,0
20230911,164100,9501471005,3845,3845,3845,3845,0
20230911,164000,9501471005,3845,3845,3845,3845,0
20230911,163900,9501471005,3845,3845,3845,3845,0
20230911,163800,9501471005,3845,3845,3845,3845,23452
20230911,163700,9501471005,3845,3845,3845,3845,0
20230911,163600,9501471005,3845,3845,3845,3845,0
20230911,163500,9501471005,3845,3845,3845,3845,0
20230911,163400,9501471005,3845,3845,3845,3845,0
20230911,163300,9501471005,3845,3845,3845,3845,0
20230911,163200,9501471005,3845,3845,3845,3845,0
20230911,163100,9501471005,3845,3845,3845,3845,0
20230911,163000,9501471005,3845,3845,3845,3845,0
20230911,162900,9501471005,3845,3845,3845,3845,0
20230911,162800,9501471005,3845,3845,3845,3845,0
20230911,162700,9501471005,3845,3845,3845,3845,0
20230911,162600,9501471005,3845,3845,3845,3845,0
20230911,162500,9501471005,3845,3845,3845,3845,0
20230911,162400,9501471005,3845,3845,3845,3845,0
20230911,162300,9501471005,3845,3845,3845,3845,0
20230911,162200,9501471005,3845,3845,3845,3845,0
20230911,162100,9501471005,3845,3845,3845,3845,0
20230911,162000,9501471005,3845,3845,3845,3845,0
20230911,161900,9501471005,3845,3845,3845,3845,0
20230911,161800,9501471005,3845,3845,3845,3845,0
20230911,161700,9501471005,3845,3845,3845,3845,0
20230911,161600,9501471005,3845,3845,3845,3845,0
20230911,161500,9501471005,3845,3845,3845,3845,0
20230911,161400,9501471005,3845,3845,3845,3845,0
20230911,161300,9501471005,3845,3845,3845,3845,0
20230911,161200,9501471005,3845,3845,3845,3845,0
20230911,161100,9501471005,3845,3845,3845,3845,0
20230911,161000,9501471005,3845,3845,3845,3845,0
20230911,160900,9501471005,3845,3845,3845,3845,0
20230911,160800,9501471005,3845,3845,3845,3845,23452
20230911,160700,9501471005,3845,3845,3845,3845,0
20230911,160600,9501471005,3845,3845,3845,3845,0
20230911,160500,9501471005,3845,3845,3845,3845,0
20230911,160400,9501471005,3845,3845,3845,3845,0
20230911,160300,9501471005,3845,3845,3845,3845,0
20230911,160200,9501471005,3845,3845,3845,3845,0
20230911,160100,9501471005,3845,3845,3845,3845,0
20230911,160000,9501471005,3845,3845,3845,3845,0
20230911,155900,9501471005,3845,3845,3845,3845,0
20230911,155800,9501471005,3845,3845,3845,3845,0
20230911,155700,9501471005,3845,3845,3845,3845,0
20230911,155600,9501471005,3845,3845,3845,3845,0
20230911,155500,9501471005,3845,3845,3845,3845,0
20230911,155400,9501471005,3845,3845,3845,3845,0
20230911,155300,9501471005,3845,3845,3845,3845,0
20230911,155200,9501471005,3845,3845,3845,3845,0
20230911,155100,9501471005,3845,3845,3845,3845,0
20230911,155000,9501471005,3845,3845,3845,3845,0
20230911,154900,9501471005,3845,3845,3845,3845,0
20230911,154800,9501471005,3845,3845,3845,3845,0
20230911,154700,9501471005,3845,3845,3845,3845,0
20230911,154600,9501471005,3845,3845,3845,3845,0
20230911,154500,9501471005,3845,3845,3845,3845,0
20230911,154400,9501471005,3845,3845,3845,3845,0
20230911,154300,9501471005,3845,3845,3845,3845,0
20230911,154200,9501471005,3845,3845,3845,3845,0
20230911,154100,9501471005,3845,3845,3845,3845,0
20230911,154000,9501471005,3845,3845,3845,3845,0
20230911,153900,9501471005,3845,3845,3845,3845,0
20230911,153800,9501471005,3845,3845,3845,3845,23452
20230911,153700,9501471005,3845,3845,3845,3845,0
20230911,153600,9501471005,3845,3845,3845,3845,0
20230911,153500,9501471005,3845,3845,3845,3845,0
20230911,153400,9501471005,3845,3845,3845,3845,0
20230911,153300,9501471005,3845,3845,3845,3845,0
20230911,153200,9501471005,3845,3845,3845,3845,0
20230911,153100,9501471005,3845,3845,3845,3845,0
20230911,153000,9501471005,3845,3845,3845,3845,23452
20230911,152900,9411298065,3855,3855,3855,3855,0
20230911,152800,9411298065,3855,3855,3855,3855,0
20230911,152700,9411298065,3855,3855,3855,3855,0
20230911,152600,9411298065,3855,3855,3855,3855,0
20230911,152500,9411298065,3855,3855,3855,3855,0
20230911,152400,9411298065,3855,3855,3855,3855,0
20230911,152300,9411298065,3855,3855,3855,3855,0
20230911,152200,9411298065,3855,3855,3855,3855,0
20230911,152100,9411298065,3855,3855,3855,3855,0
20230911,152000,9411298065,3855,3855,3855,3855,0
20230911,151900,9411298065,3855,3860,3860,3845,8781
20230911,151800,9377476100,3855,3850,3855,3845,5443
20230911,151700,9356532685,3850,3845,3850,3845,1356
20230911,151600,9351314360,3850,3860,3860,3840,9636
20230911,151500,9314210335,3860,3865,3865,3860,4082
20230911,151400,9298451290,3865,3855,3870,3850,5567
20230911,151300,9276959310,3855,3860,3865,3855,9084
20230911,151200,9241925220,3860,3875,3875,3855,9275
20230911,151100,9206100275,3875,3860,3880,3850,35356
20230911,151000,9069207740,3860,3835,3860,3830,22540
20230911,150900,8982560655,3830,3830,3830,3825,4332
20230911,150800,8965971250,3830,3810,3840,3810,20039
20230911,150700,8889245315,3810,3800,3810,3800,11269
20230911,150600,8846372865,3800,3800,3800,3800,1183
20230911,150500,8841877465,3800,3795,3800,3795,1093
20230911,150400,8837725385,3795,3800,3800,3795,5603
20230911,150300,8816451950,3800,3800,3805,3800,1056
20230911,150200,8812439120,3805,3800,3805,3800,773
20230911,150100,8809501705,3795,3795,3800,3795,4656
20230911,150000,8791826870,3795,3790,3800,3790,3456
20230911,145900,8778711885,3795,3795,3795,3790,1721
20230911,145800,8772180825,3795,3800,3800,3785,5246
20230911,145700,8752298550,3795,3795,3800,3790,4567
20230911,145600,8734964310,3795,3790,3800,3790,4793
20230911,145500,8716767860,3795,3800,3800,3780,5088
20230911,145400,8697498985,3795,3795,3800,3795,1326
20230911,145300,8692466465,3795,3795,3800,3795,3902
20230911,145200,8677656320,3800,3795,3800,3780,6424
20230911,145100,8653312435,3800,3800,3800,3795,1808
20230911,145000,8646445170,3800,3790,3800,3790,3729
20230911,144900,8632291795,3785,3790,3790,3780,9931
20230911,144800,8594694265,3790,3785,3790,3785,1365
20230911,144700,8589522990,3785,3790,3790,3775,3613
20230911,144600,8575860515,3790,3785,3790,3775,9637
20230911,144500,8539432690,3785,3795,3795,3785,3114
20230911,144400,8527640590,3790,3790,3795,3785,5858
20230911,144300,8505438740,3790,3790,3795,3780,22392
20230911,144200,8420643285,3790,3790,3795,3790,7188
20230911,144100,8393400405,3790,3795,3800,3790,3903
20230911,144000,8378600865,3800,3790,3800,3780,8007
20230911,143900,8348277430,3790,3790,3790,3785,2037
20230911,143800,8340561660,3790,3790,3790,3785,4014
20230911,143700,8325353735,3795,3790,3795,3775,6184
20230911,143600,8301960805,3790,3790,3795,3790,1569
20230911,143500,8296008645,3790,3785,3790,3785,3488
20230911,143400,8282797965,3785,3795,3795,3775,6979
20230911,143300,8256391380,3795,3795,3795,3790,2571
20230911,143200,8246639660,3790,3790,3795,3790,742
20230911,143100,8243826530,3790,3795,3795,3780,5832
20230911,143000,8221741640,3795,3800,3800,3790,3841
20230911,142900,8207164770,3795,3795,3800,3790,1656
20230911,142800,8200877025,3795,3795,3800,3775,9449
20230911,142700,8165109405,3795,3795,3795,3790,3560
20230911,142600,8151601775,3790,3785,3795,3785,3615
20230911,142500,8137897680,3785,3795,3800,3775,4386
20230911,142400,8121292610,3800,3790,3800,3785,11181
20230911,142300,8078901720,3790,3775,3790,3775,8121
20230911,142200,8048178395,3775,3780,3785,3770,5558
20230911,142100,8027201010,3780,3780,3785,3775,1124
20230911,142000,8022953855,3785,3780,3785,3780,1338
20230911,141900,8017895055,3780,3775,3780,3765,14032
20230911,141800,7964983520,3770,3775,3780,3770,11120
20230911,141700,7923026000,3775,3780,3785,3775,1245
20230911,141600,7918318830,3780,3795,3795,3775,11678
20230911,141500,7874170525,3790,3785,3795,3785,5896
20230911,141400,7851844195,3785,3790,3790,3785,950
20230911,141300,7848245405,3790,3790,3790,3775,4560
20230911,141200,7831009580,3785,3785,3790,3780,2736
20230911,141100,7820652630,3785,3780,3790,3780,5751
20230911,141000,7798873910,3775,3785,3790,3775,5065
20230911,140900,7779727650,3790,3785,3790,3780,4225
20230911,140800,7763736405,3785,3780,3785,3780,905
20230911,140700,7760314535,3780,3780,3780,3775,13800
20230911,140600,7708204110,3785,3785,3785,3780,4459
20230911,140500,7691348035,3790,3780,3790,3780,552
20230911,140400,7689260335,3780,3785,3790,3775,4916
20230911,140300,7670678685,3785,3785,3790,3785,2996
20230911,140200,7659338475,3785,3790,3795,3785,1586
20230911,140100,7653330145,3785,3790,3790,3785,5010
20230911,140000,7634360950,3795,3795,3795,3790,1638
20230911,135900,7628151535,3795,3785,3800,3785,5307
20230911,135800,7608031195,3780,3790,3790,3775,4357
20230911,135700,7591552570,3790,3780,3790,3780,3680
20230911,135600,7577618340,3780,3785,3785,3780,2052
20230911,135500,7569857655,3780,3780,3790,3770,7993
20230911,135400,7539652705,3780,3785,3790,3780,1489
20230911,135300,7534018380,3780,3780,3785,3780,837
20230911,135200,7530852485,3785,3785,3790,3775,9207
20230911,135100,7496041025,3790,3790,3790,3780,774
20230911,135000,7493110865,3790,3785,3790,3785,1348
20230911,134900,7488007355,3780,3790,3790,3780,9074
20230911,134800,7453690805,3795,3800,3800,3785,1632
20230911,134700,7447503335,3795,3795,3800,3790,1542
20230911,134600,7441650870,3800,3790,3800,3785,5019
20230911,134500,7422620740,3790,3780,3790,3775,6958
20230911,134400,7396293145,3780,3785,3785,3765,10596
20230911,134300,7356298015,3785,3780,3790,3770,6071
20230911,134200,7333355605,3785,3785,3785,3780,1324
20230911,134100,7328345830,3785,3785,3785,3770,4820
20230911,134000,7310138330,3790,3785,3790,3780,2153
20230911,133900,7301995210,3775,3790,3790,3765,8603
20230911,133800,7269514395,3795,3785,3795,3785,2883
20230911,133700,7258594145,3785,3785,3790,3780,4266
20230911,133600,7242462335,3790,3790,3790,3780,3280
20230911,133500,7230051655,3780,3775,3785,3765,9824
20230911,133400,7192932650,3770,3785,3785,3760,19160
20230911,133300,7120753425,3780,3785,3790,3775,16614
20230911,133200,7057858340,3785,3780,3785,3780,725
20230911,133100,7055115410,3780,3780,3785,3765,3427
20230911,133000,7042176215,3780,3785,3785,3780,560
20230911,132900,7040058190,3785,3790,3790,3765,13544
20230911,132800,6988959070,3790,3795,3800,3790,1736
20230911,132700,6982372220,3790,3780,3790,3770,6745
20230911,132600,6956868675,3780,3780,3785,3780,1196
20230911,132500,6952345260,3785,3785,3790,3780,1741
20230911,132400,6945757445,3780,3795,3795,3770,5502
20230911,132300,6924968660,3795,3780,3795,3770,11441
20230911,132200,6881681085,3780,3785,3785,3780,2082
20230911,132100,6873808165,3790,3785,3795,3785,1238
20230911,132000,6869119275,3785,3780,3790,3780,2874
20230911,131900,6858232230,3785,3790,3795,3770,7436
20230911,131800,6830149595,3795,3805,3805,3790,1500
20230911,131700,6824460110,3805,3805,3805,3795,1551
20230911,131600,6818567085,3800,3800,3805,3800,1019
20230911,131500,6814693990,3805,3800,3805,3790,3525
20230911,131400,6801312060,3800,3810,3810,3795,6947
20230911,131300,6774918505,3810,3800,3815,3800,3276
20230911,131200,6762447460,3800,3805,3815,3800,22269
20230911,131100,6677646025,3800,3805,3805,3795,4963
20230911,131000,6658794000,3800,3800,3800,3795,5253
20230911,130900,6638836155,3790,3800,3800,3780,7253
20230911,130800,6611373660,3800,3795,3805,3795,6860
20230911,130700,6585310430,3795,3795,3795,3775,2929
20230911,130600,6574209560,3795,3810,3810,3795,2950
20230911,130500,6562998320,3805,3800,3805,3795,2672
20230911,130400,6552836875,3805,3810,3810,3770,6460
20230911,130300,6528314595,3810,3800,3810,3770,6070
20230911,130200,6505276600,3805,3800,3810,3800,1707
20230911,130100,6498782940,3795,3790,3800,3790,2171
20230911,130000,6490537130,3790,3780,3795,3775,3341
20230911,125900,6477896440,3775,3785,3785,3760,13702
20230911,125800,6426253150,3780,3780,3785,3775,1731
20230911,125700,6419707375,3780,3780,3785,3775,1988
20230911,125600,6412191795,3780,3780,3780,3775,1894
20230911,125500,6405033910,3780,3775,3790,3770,7089
20230911,125400,6378261880,3785,3800,3800,3775,6438
20230911,125300,6353901450,3800,3795,3800,3790,3948
20230911,125200,6338918340,3795,3790,3795,3790,2015
20230911,125100,6331273555,3795,3785,3800,3780,15064
20230911,125000,6274207410,3785,3785,3785,3775,4961
20230911,124900,6255446570,3785,3775,3785,3770,10506
20230911,124800,6215745915,3775,3775,3780,3770,3520
20230911,124700,6202453735,3775,3770,3775,3760,9139
20230911,124600,6168039355,3770,3765,3770,3765,1362
20230911,124500,6162905680,3770,3760,3770,3760,6255
20230911,124400,6139338115,3755,3765,3770,3755,14535
20230911,124300,6084677220,3770,3760,3770,3760,7954
20230911,124200,6054728075,3760,3760,3765,3760,1126
20230911,124100,6050492175,3760,3765,3765,3760,1349
20230911,124000,6045415830,3765,3760,3765,3760,7138
20230911,123900,6018560245,3760,3770,3770,3755,8071
20230911,123800,5988199170,3770,3760,3770,3760,9423
20230911,123700,5952718565,3760,3765,3765,3760,2377
20230911,123600,5943780580,3760,3760,3765,3760,3996
20230911,123500,5928755600,3760,3760,3765,3760,2258
20230911,123400,5920265390,3760,3760,3765,3755,8711
20230911,123300,5887526145,3760,3765,3765,3760,6224
20230911,123200,5864119175,3765,3770,3770,3760,10070
20230911,123100,5826208870,3765,3765,3765,3765,4127
20230911,123000,5810670715,3765,3765,3765,3760,1249
20230911,122900,5805971970,3760,3760,3765,3760,6075
20230911,122800,5783128970,3765,3760,3765,3760,5497
20230911,122700,5762454755,3760,3770,3775,3755,31279
20230911,122600,5644762035,3770,3765,3770,3765,4654
20230911,122500,5627232750,3765,3770,3775,3765,15419
20230911,122400,5569111650,3770,3770,3775,3770,1412
20230911,122300,5563788395,3770,3770,3775,3770,7334
20230911,122200,5536113845,3770,3775,3775,3770,1075
20230911,122100,5532059125,3775,3775,3775,3770,4426
20230911,122000,5515360665,3780,3775,3780,3775,354
20230911,121900,5514024310,3775,3780,3780,3775,5711
20230911,121800,5492465230,3780,3775,3780,3775,545
20230911,121700,5490407680,3775,3775,3775,3775,3051
20230911,121600,5478890155,3780,3785,3785,3780,5039
20230911,121500,5459842010,3785,3785,3790,3780,3747
20230911,121400,5445664435,3785,3785,3790,3780,7819
20230911,121300,5416071655,3785,3790,3790,3780,3318
20230911,121200,5403516630,3785,3785,3785,3785,490
20230911,121100,5401661980,3785,3790,3790,3785,3320
20230911,121000,5389094030,3790,3790,3790,3785,6668
20230911,120900,5363835500,3790,3790,3795,3790,4081
20230911,120800,5348366690,3790,3790,3795,3790,336
20230911,120700,5347093150,3790,3790,3795,3790,6842
20230911,120600,5321161915,3790,3795,3800,3790,26911
20230911,120500,5219073660,3800,3805,3805,3800,8290
20230911,120400,5187571080,3805,3800,3805,3800,649
20230911,120300,5185104830,3800,3805,3805,3800,518
20230911,120200,5183136365,3800,3795,3800,3795,6520
20230911,120100,5158375405,3795,3795,3795,3795,75
20230911,120000,5158090780,3795,3795,3795,3795,1940
20230911,115900,5150728480,3800,3795,3800,3795,537
20230911,115800,5148689050,3795,3800,3800,3795,2480
20230911,115700,5139270685,3800,3800,3805,3800,635
20230911,115600,5136857635,3800,3800,3800,3795,4327
20230911,115500,5120418185,3795,3800,3800,3795,522
20230911,115400,5118437035,3800,3795,3800,3795,4384
20230911,115300,5101791905,3795,3795,3800,3795,214
20230911,115200,5100979740,3800,3795,3800,3795,2273
20230911,115100,5092344765,3795,3800,3800,3795,1516
20230911,115000,5086585025,3795,3800,3800,3795,3713
20230911,114900,5072492460,3795,3795,3800,3795,272
20230911,114800,5071460125,3795,3795,3800,3795,4326
20230911,114700,5055023485,3795,3795,3800,3795,3453
20230911,114600,5041916355,3795,3795,3800,3795,820
20230911,114500,5038801400,3795,3800,3800,3795,585
20230911,114400,5036580545,3800,3795,3800,3795,5481
20230911,114300,5015753550,3795,3800,3800,3795,3677
20230911,114200,5001797585,3800,3800,3800,3795,697
20230911,114100,4999150050,3795,3795,3800,3795,519
20230911,114000,4997180265,3795,3795,3800,3795,670
20230911,113900,4994637020,3795,3805,3805,3795,2703
20230911,113800,4984369905,3800,3800,3800,3800,479
20230911,113700,4982549705,3800,3800,3805,3800,306
20230911,113600,4981386880,3800,3800,3800,3800,4809
20230911,113500,4963112680,3795,3795,3795,3795,2890
20230911,113400,4952145130,3795,3800,3800,3795,1410
20230911,113300,4946794150,3800,3795,3800,3795,448
20230911,113200,4945093940,3800,3795,3800,3795,296
20230911,113100,4943969470,3795,3795,3800,3795,3299
20230911,113000,4931448310,3800,3795,3800,3795,399
20230911,112900,4929933800,3795,3795,3795,3795,3462
20230911,112800,4916795510,3795,3790,3795,3790,3605
20230911,112700,4903129610,3790,3790,3795,3790,915
20230911,112600,4899661140,3790,3795,3795,3790,1969
20230911,112500,4892192685,3795,3790,3795,3790,413
20230911,112400,4890626510,3790,3795,3795,3790,7798
20230911,112300,4861063505,3795,3790,3795,3790,4202
20230911,112200,4845131890,3790,3800,3805,3790,14461
20230911,112100,4790272155,3800,3800,3800,3800,493
20230911,112000,4788398755,3800,3805,3805,3795,4179
20230911,111900,4772518765,3800,3800,3805,3800,1110
20230911,111800,4768299895,3800,3800,3800,3800,271
20230911,111700,4767270095,3800,3795,3800,3795,4958
20230911,111600,4748431030,3800,3800,3800,3795,3660
20230911,111500,4734537060,3800,3800,3805,3800,731
20230911,111400,4731758735,3800,3800,3800,3800,7186
20230911,111300,4704451935,3800,3800,3800,3800,205
20230911,111200,4703672935,3800,3805,3805,3800,2705
20230911,111100,4693383745,3810,3805,3810,3805,974
20230911,111000,4689674005,3805,3800,3805,3800,5303
20230911,110900,4669496135,3805,3800,3805,3800,3596
20230911,110800,4655828655,3800,3800,3800,3800,452
20230911,110700,4654111055,3800,3805,3805,3800,4331
20230911,110600,4637653105,3800,3800,3800,3800,1461
20230911,110500,4632101305,3800,3805,3805,3800,4927
20230911,110400,4613374220,3805,3805,3805,3805,4618
20230911,110300,4595802730,3805,3805,3810,3805,2046
20230911,110200,4588008765,3805,3805,3810,3805,457
20230911,110100,4586269755,3810,3800,3810,3800,7936
20230911,110000,4556070305,3800,3805,3805,3800,816
20230911,105900,4552969475,3805,3800,3805,3800,757
20230911,105800,4550092485,3800,3800,3805,3800,2776
20230911,105700,4539543535,3800,3805,3805,3800,3657
20230911,105600,4525643245,3805,3805,3805,3805,1402
20230911,105500,4520308635,3810,3810,3810,3800,5358
20230911,105400,4499917945,3815,3810,3815,3810,2791
20230911,105300,4489284110,3810,3820,3820,3810,5705
20230911,105200,4467495270,3815,3810,3815,3810,5369
20230911,105100,4447019330,3805,3800,3810,3800,5138
20230911,105000,4427487875,3800,3800,3800,3795,3529
20230911,104900,4414090270,3805,3770,3820,3770,41601
20230911,104800,4255888345,3770,3760,3770,3755,5436
20230911,104700,4235438295,3760,3760,3765,3740,26839
20230911,104600,4134902275,3760,3745,3760,3745,8014
20230911,104500,4104852815,3745,3745,3755,3745,4575
20230911,104400,4087695325,3750,3760,3760,3750,25828
20230911,104300,3990770000,3755,3765,3765,3750,15766
20230911,104200,3931508455,3765,3760,3765,3760,5191
20230911,104100,3911983950,3760,3790,3790,3750,47413
20230911,104000,3733577940,3785,3780,3790,3780,4918
20230911,103900,3714959785,3785,3780,3785,3780,5113
20230911,103800,3695629705,3780,3785,3785,3775,13538
20230911,103700,3644447820,3785,3780,3785,3775,6050
20230911,103600,3621594595,3780,3785,3785,3775,4138
20230911,103500,3605953105,3780,3790,3790,3780,15373
20230911,103400,3547776005,3790,3805,3805,3790,19168
20230911,103300,3475013330,3805,3815,3825,3805,13974
20230911,103200,3421795730,3820,3820,3835,3815,7050
20230911,103100,3394833595,3815,3825,3830,3800,84367
20230911,103000,3073411545,3825,3825,3830,3825,2059
20230911,102900,3065534290,3825,3855,3855,3825,23465
20230911,102800,2975695225,3855,3830,3855,3830,11304
20230911,102700,2932296365,3830,3830,3835,3825,7516
20230911,102600,2903510125,3830,3830,3835,3830,795
20230911,102500,2900463565,3830,3835,3835,3830,3486
20230911,102400,2887108840,3830,3830,3835,3825,6235
20230911,102300,2863236010,3825,3830,3830,3825,5084
20230911,102200,2843771660,3840,3850,3850,3825,23378
20230911,102100,2754155125,3850,3845,3850,3840,604
20230911,102000,2751832410,3845,3850,3850,3840,1272
20230911,101900,2746942835,3850,3855,3855,3850,3396
20230911,101800,2733867015,3855,3860,3860,3835,23432
20230911,101700,2643763275,3860,3860,3860,3860,1087
20230911,101600,2639567455,3860,3850,3860,3835,22454
20230911,101500,2553304120,3850,3850,3935,3850,32891
20230911,101400,2425544565,3840,3860,3860,3830,69967
20230911,101300,2156527240,3860,3865,3865,3860,9458
20230911,101200,2120006920,3860,3865,3870,3860,3956
20230911,101100,2104717435,3870,3865,3870,3865,2551
20230911,101000,2094854015,3865,3865,3865,3865,1145
20230911,100900,2090428590,3865,3855,3865,3855,15277
20230911,100800,2031459640,3855,3855,3860,3855,4652
20230911,100700,2013525615,3855,3855,3860,3855,554
20230911,100600,2011389310,3860,3855,3860,3855,182
20230911,100500,2010687170,3855,3860,3860,3850,1905
20230911,100400,2003345245,3855,3875,3875,3855,17690
20230911,100300,1935041740,3875,3870,3880,3870,5011
20230911,100200,1915639000,3870,3870,3870,3865,1134
20230911,100100,1911250560,3865,3865,3865,3860,4708
20230911,100000,1893055135,3865,3865,3865,3860,3769
20230911,095900,1878502315,3865,3860,3865,3860,2001
20230911,095800,1870771700,3860,3860,3865,3860,4448
20230911,095700,1853602090,3850,3850,3860,3845,2823
20230911,095600,1842731690,3850,3840,3850,3840,13501
20230911,095500,1790809950,3845,3865,3865,3845,19107
20230911,095400,1717193445,3865,3865,3865,3860,5058
20230911,095300,1697645525,3865,3870,3870,3860,4078
20230911,095200,1681884985,3875,3870,3875,3865,3920
20230911,095100,1666712990,3865,3850,3865,3850,17843
20230911,095000,1597906665,3850,3870,3875,3850,21825
20230911,094900,1513726685,3870,3875,3880,3865,6051
20230911,094800,1490291185,3885,3895,3895,3880,24021
20230911,094700,1396849720,3900,3910,3910,3900,28574
20230911,094600,1285336555,3910,3915,3920,3905,11415
20230911,094500,1240681740,3915,3925,3925,3915,7827
20230911,094400,1210031575,3925,3920,3925,3920,3355
20230911,094300,1196873025,3920,3925,3925,3915,3284
20230911,094200,1184000645,3920,3925,3925,3910,22056
20230911,094100,1097656410,3935,3945,3950,3930,20930
20230911,094000,1015208115,3940,3945,3945,3920,39466
20230911,093900,859984715,3945,3910,3950,3905,35551
20230911,093800,720808950,3905,3900,3910,3895,3352
20230911,093700,707732955,3900,3920,3925,3900,20105
20230911,093600,629118755,3920,3915,3920,3910,2782
20230911,093500,618220765,3920,3920,3920,3915,7318
20230911,093400,589552370,3920,3935,3940,3920,15579
20230911,093300,528341495,3940,3935,3945,3930,1005
20230911,093200,524386860,3935,3930,3935,3925,3235
20230911,093100,511671405,3930,3945,3945,3925,16956
20230911,093000,444955100,3945,3945,3945,3945,7895
20230911,092900,413809325,3950,3950,3950,3945,2244
20230911,092800,404945645,3950,3950,3950,3950,114
20230911,092700,404495345,3950,3950,3950,3950,2484
20230911,092600,394683545,3950,3950,3955,3950,3501
20230911,092500,380854435,3945,3945,3945,3945,386
20230911,092400,379331665,3945,3940,3945,3940,575
20230911,092300,377063410,3940,3945,3945,3940,2746
20230911,092200,366230680,3945,3950,3950,3940,3910
20230911,092100,350794545,3950,3950,3950,3950,33
20230911,092000,350664195,3945,3940,3945,3940,2654
20230911,091900,340194170,3940,3940,3940,3940,727
20230911,091800,337329790,3940,3950,3950,3940,5504
20230911,091700,315614745,3945,3950,3960,3945,2346
20230911,091600,306348445,3945,3935,3945,3930,9411
20230911,091500,269286570,3935,3940,3940,3935,5848
20230911,091400,246274190,3940,3940,3940,3940,49
20230911,091300,246081130,3940,3940,3940,3940,207
20230911,091200,245265550,3940,3930,3940,3930,3736
20230911,091100,230561980,3930,3935,3935,3925,3354
20230911,091000,217382240,3935,3930,3935,3930,2367
20230911,090900,208079920,3930,3935,3935,3930,104
20230911,090800,207670945,3935,3935,3945,3930,3021
20230911,090700,195781595,3935,3940,3940,3930,4478
20230911,090600,178163765,3940,3930,3945,3930,4400
20230911,090500,160858665,3930,3920,3930,3920,8783
20230911,090400,126378450,3920,3915,3920,3905,3042
20230911,090300,114483575,3915,3915,3950,3915,2081
20230911,090200,106316830,3910,3925,3925,3905,7227
20230911,090100,78014440,3930,3940,3940,3930,10327
20230911,090000,37398540,3935,3970,3970,3935,9466