KissMeData/036620/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190800,8966456220,3805,3805,3805,3805,28385
20230914,190700,8966456220,3805,3805,3805,3805,0
20230914,190600,8966456220,3805,3805,3805,3805,0
20230914,190500,8966456220,3805,3805,3805,3805,0
20230914,190400,8966456220,3805,3805,3805,3805,0
20230914,190300,8966456220,3805,3805,3805,3805,0
20230914,190200,8966456220,3805,3805,3805,3805,0
20230914,190100,8966456220,3805,3805,3805,3805,0
20230914,190000,8966456220,3805,3805,3805,3805,0
20230914,185900,8966456220,3805,3805,3805,3805,0
20230914,185800,8966456220,3805,3805,3805,3805,0
20230914,185700,8966456220,3805,3805,3805,3805,0
20230914,185600,8966456220,3805,3805,3805,3805,0
20230914,185500,8966456220,3805,3805,3805,3805,0
20230914,185400,8966456220,3805,3805,3805,3805,0
20230914,185300,8966456220,3805,3805,3805,3805,0
20230914,185200,8966456220,3805,3805,3805,3805,0
20230914,185100,8966456220,3805,3805,3805,3805,0
20230914,185000,8966456220,3805,3805,3805,3805,0
20230914,184900,8966456220,3805,3805,3805,3805,0
20230914,184800,8966456220,3805,3805,3805,3805,0
20230914,184700,8966456220,3805,3805,3805,3805,0
20230914,184600,8966456220,3805,3805,3805,3805,0
20230914,184500,8966456220,3805,3805,3805,3805,0
20230914,184400,8966456220,3805,3805,3805,3805,0
20230914,184300,8966456220,3805,3805,3805,3805,0
20230914,184200,8966456220,3805,3805,3805,3805,0
20230914,184100,8966456220,3805,3805,3805,3805,0
20230914,184000,8966456220,3805,3805,3805,3805,0
20230914,183900,8966456220,3805,3805,3805,3805,0
20230914,183800,8966456220,3805,3805,3805,3805,28385
20230914,183700,8966456220,3805,3805,3805,3805,0
20230914,183600,8966456220,3805,3805,3805,3805,0
20230914,183500,8966456220,3805,3805,3805,3805,0
20230914,183400,8966456220,3805,3805,3805,3805,0
20230914,183300,8966456220,3805,3805,3805,3805,0
20230914,183200,8966456220,3805,3805,3805,3805,0
20230914,183100,8966456220,3805,3805,3805,3805,0
20230914,183000,8966456220,3805,3805,3805,3805,0
20230914,182900,8966456220,3805,3805,3805,3805,0
20230914,182800,8966456220,3805,3805,3805,3805,0
20230914,182700,8966456220,3805,3805,3805,3805,0
20230914,182600,8966456220,3805,3805,3805,3805,0
20230914,182500,8966456220,3805,3805,3805,3805,0
20230914,182400,8966456220,3805,3805,3805,3805,0
20230914,182300,8966456220,3805,3805,3805,3805,0
20230914,182200,8966456220,3805,3805,3805,3805,0
20230914,182100,8966456220,3805,3805,3805,3805,0
20230914,182000,8966456220,3805,3805,3805,3805,0
20230914,181900,8966456220,3805,3805,3805,3805,0
20230914,181800,8966456220,3805,3805,3805,3805,0
20230914,181700,8966456220,3805,3805,3805,3805,0
20230914,181600,8966456220,3805,3805,3805,3805,0
20230914,181500,8966456220,3805,3805,3805,3805,0
20230914,181400,8966456220,3805,3805,3805,3805,0
20230914,181300,8966456220,3805,3805,3805,3805,0
20230914,181200,8966456220,3805,3805,3805,3805,0
20230914,181100,8966456220,3805,3805,3805,3805,0
20230914,181000,8966456220,3805,3805,3805,3805,0
20230914,180900,8966456220,3805,3805,3805,3805,0
20230914,180800,8966456220,3805,3805,3805,3805,28385
20230914,180700,8966456220,3805,3805,3805,3805,0
20230914,180600,8966456220,3805,3805,3805,3805,0
20230914,180500,8966456220,3805,3805,3805,3805,0
20230914,180400,8966456220,3805,3805,3805,3805,0
20230914,180300,8966456220,3805,3805,3805,3805,0
20230914,180200,8966456220,3805,3805,3805,3805,0
20230914,180100,8966456220,3805,3805,3805,3805,0
20230914,180000,8966456220,3805,3805,3805,3805,0
20230914,175900,8966456220,3805,3805,3805,3805,0
20230914,175800,8966456220,3805,3805,3805,3805,0
20230914,175700,8966456220,3805,3805,3805,3805,0
20230914,175600,8966456220,3805,3805,3805,3805,0
20230914,175500,8966456220,3805,3805,3805,3805,0
20230914,175400,8966456220,3805,3805,3805,3805,0
20230914,175300,8966456220,3805,3805,3805,3805,0
20230914,175200,8966456220,3805,3805,3805,3805,0
20230914,175100,8966456220,3805,3805,3805,3805,0
20230914,175000,8966456220,3805,3805,3805,3805,0
20230914,174900,8966456220,3805,3805,3805,3805,0
20230914,174800,8966456220,3805,3805,3805,3805,0
20230914,174700,8966456220,3805,3805,3805,3805,0
20230914,174600,8966456220,3805,3805,3805,3805,0
20230914,174500,8966456220,3805,3805,3805,3805,0
20230914,174400,8966456220,3805,3805,3805,3805,0
20230914,174300,8966456220,3805,3805,3805,3805,0
20230914,174200,8966456220,3805,3805,3805,3805,0
20230914,174100,8966456220,3805,3805,3805,3805,0
20230914,174000,8966456220,3805,3805,3805,3805,0
20230914,173900,8966456220,3805,3805,3805,3805,0
20230914,173800,8966456220,3805,3805,3805,3805,28385
20230914,173700,8966456220,3805,3805,3805,3805,0
20230914,173600,8966456220,3805,3805,3805,3805,0
20230914,173500,8966456220,3805,3805,3805,3805,0
20230914,173400,8966456220,3805,3805,3805,3805,0
20230914,173300,8966456220,3805,3805,3805,3805,0
20230914,173200,8966456220,3805,3805,3805,3805,0
20230914,173100,8966456220,3805,3805,3805,3805,0
20230914,173000,8966456220,3805,3805,3805,3805,0
20230914,172900,8966456220,3805,3805,3805,3805,0
20230914,172800,8966456220,3805,3805,3805,3805,0
20230914,172700,8966456220,3805,3805,3805,3805,0
20230914,172600,8966456220,3805,3805,3805,3805,0
20230914,172500,8966456220,3805,3805,3805,3805,0
20230914,172400,8966456220,3805,3805,3805,3805,0
20230914,172300,8966456220,3805,3805,3805,3805,0
20230914,172200,8966456220,3805,3805,3805,3805,0
20230914,172100,8966456220,3805,3805,3805,3805,0
20230914,172000,8966456220,3805,3805,3805,3805,0
20230914,171900,8966456220,3805,3805,3805,3805,0
20230914,171800,8966456220,3805,3805,3805,3805,0
20230914,171700,8966456220,3805,3805,3805,3805,0
20230914,171600,8966456220,3805,3805,3805,3805,0
20230914,171500,8966456220,3805,3805,3805,3805,0
20230914,171400,8966456220,3805,3805,3805,3805,0
20230914,171300,8966456220,3805,3805,3805,3805,0
20230914,171200,8966456220,3805,3805,3805,3805,0
20230914,171100,8966456220,3805,3805,3805,3805,0
20230914,171000,8966456220,3805,3805,3805,3805,0
20230914,170900,8966456220,3805,3805,3805,3805,0
20230914,170800,8966456220,3805,3805,3805,3805,28385
20230914,170700,8966456220,3805,3805,3805,3805,0
20230914,170600,8966456220,3805,3805,3805,3805,0
20230914,170500,8966456220,3805,3805,3805,3805,0
20230914,170400,8966456220,3805,3805,3805,3805,0
20230914,170300,8966456220,3805,3805,3805,3805,0
20230914,170200,8966456220,3805,3805,3805,3805,0
20230914,170100,8966456220,3805,3805,3805,3805,0
20230914,170000,8966456220,3805,3805,3805,3805,0
20230914,165900,8966456220,3805,3805,3805,3805,0
20230914,165800,8966456220,3805,3805,3805,3805,0
20230914,165700,8966456220,3805,3805,3805,3805,0
20230914,165600,8966456220,3805,3805,3805,3805,0
20230914,165500,8966456220,3805,3805,3805,3805,0
20230914,165400,8966456220,3805,3805,3805,3805,0
20230914,165300,8966456220,3805,3805,3805,3805,0
20230914,165200,8966456220,3805,3805,3805,3805,0
20230914,165100,8966456220,3805,3805,3805,3805,0
20230914,165000,8966456220,3805,3805,3805,3805,0
20230914,164900,8966456220,3805,3805,3805,3805,0
20230914,164800,8966456220,3805,3805,3805,3805,0
20230914,164700,8966456220,3805,3805,3805,3805,0
20230914,164600,8966456220,3805,3805,3805,3805,0
20230914,164500,8966456220,3805,3805,3805,3805,0
20230914,164400,8966456220,3805,3805,3805,3805,0
20230914,164300,8966456220,3805,3805,3805,3805,0
20230914,164200,8966456220,3805,3805,3805,3805,0
20230914,164100,8966456220,3805,3805,3805,3805,0
20230914,164000,8966456220,3805,3805,3805,3805,0
20230914,163900,8966456220,3805,3805,3805,3805,0
20230914,163800,8966456220,3805,3805,3805,3805,28385
20230914,163700,8966456220,3805,3805,3805,3805,0
20230914,163600,8966456220,3805,3805,3805,3805,0
20230914,163500,8966456220,3805,3805,3805,3805,0
20230914,163400,8966456220,3805,3805,3805,3805,0
20230914,163300,8966456220,3805,3805,3805,3805,0
20230914,163200,8966456220,3805,3805,3805,3805,0
20230914,163100,8966456220,3805,3805,3805,3805,0
20230914,163000,8966456220,3805,3805,3805,3805,0
20230914,162900,8966456220,3805,3805,3805,3805,0
20230914,162800,8966456220,3805,3805,3805,3805,0
20230914,162700,8966456220,3805,3805,3805,3805,0
20230914,162600,8966456220,3805,3805,3805,3805,0
20230914,162500,8966456220,3805,3805,3805,3805,0
20230914,162400,8966456220,3805,3805,3805,3805,0
20230914,162300,8966456220,3805,3805,3805,3805,0
20230914,162200,8966456220,3805,3805,3805,3805,0
20230914,162100,8966456220,3805,3805,3805,3805,0
20230914,162000,8966456220,3805,3805,3805,3805,0
20230914,161900,8966456220,3805,3805,3805,3805,0
20230914,161800,8966456220,3805,3805,3805,3805,0
20230914,161700,8966456220,3805,3805,3805,3805,0
20230914,161600,8966456220,3805,3805,3805,3805,0
20230914,161500,8966456220,3805,3805,3805,3805,0
20230914,161400,8966456220,3805,3805,3805,3805,0
20230914,161300,8966456220,3805,3805,3805,3805,0
20230914,161200,8966456220,3805,3805,3805,3805,0
20230914,161100,8966456220,3805,3805,3805,3805,0
20230914,161000,8966456220,3805,3805,3805,3805,0
20230914,160900,8966456220,3805,3805,3805,3805,0
20230914,160800,8966456220,3805,3805,3805,3805,28385
20230914,160700,8966456220,3805,3805,3805,3805,0
20230914,160600,8966456220,3805,3805,3805,3805,0
20230914,160500,8966456220,3805,3805,3805,3805,0
20230914,160400,8966456220,3805,3805,3805,3805,0
20230914,160300,8966456220,3805,3805,3805,3805,0
20230914,160200,8966456220,3805,3805,3805,3805,0
20230914,160100,8966456220,3805,3805,3805,3805,0
20230914,160000,8966456220,3805,3805,3805,3805,0
20230914,155900,8966456220,3805,3805,3805,3805,0
20230914,155800,8966456220,3805,3805,3805,3805,0
20230914,155700,8966456220,3805,3805,3805,3805,0
20230914,155600,8966456220,3805,3805,3805,3805,0
20230914,155500,8966456220,3805,3805,3805,3805,0
20230914,155400,8966456220,3805,3805,3805,3805,0
20230914,155300,8966456220,3805,3805,3805,3805,0
20230914,155200,8966456220,3805,3805,3805,3805,0
20230914,155100,8966456220,3805,3805,3805,3805,0
20230914,155000,8966456220,3805,3805,3805,3805,0
20230914,154900,8966456220,3805,3805,3805,3805,0
20230914,154800,8966456220,3805,3805,3805,3805,0
20230914,154700,8966456220,3805,3805,3805,3805,0
20230914,154600,8966456220,3805,3805,3805,3805,0
20230914,154500,8966456220,3805,3805,3805,3805,0
20230914,154400,8966456220,3805,3805,3805,3805,0
20230914,154300,8966456220,3805,3805,3805,3805,0
20230914,154200,8966456220,3805,3805,3805,3805,0
20230914,154100,8966456220,3805,3805,3805,3805,0
20230914,154000,8966456220,3805,3805,3805,3805,0
20230914,153900,8966456220,3805,3805,3805,3805,0
20230914,153800,8966456220,3805,3805,3805,3805,28385
20230914,153700,8966456220,3805,3805,3805,3805,0
20230914,153600,8966456220,3805,3805,3805,3805,0
20230914,153500,8966456220,3805,3805,3805,3805,0
20230914,153400,8966456220,3805,3805,3805,3805,0
20230914,153300,8966456220,3805,3805,3805,3805,0
20230914,153200,8966456220,3805,3805,3805,3805,0
20230914,153100,8966456220,3805,3805,3805,3805,0
20230914,153000,8966456220,3805,3805,3805,3805,28385
20230914,152900,8858451295,3800,3800,3800,3800,0
20230914,152800,8858451295,3800,3800,3800,3800,0
20230914,152700,8858451295,3800,3800,3800,3800,0
20230914,152600,8858451295,3800,3800,3800,3800,0
20230914,152500,8858451295,3800,3800,3800,3800,0
20230914,152400,8858451295,3800,3800,3800,3800,0
20230914,152300,8858451295,3800,3800,3800,3800,0
20230914,152200,8858451295,3800,3800,3800,3800,0
20230914,152100,8858451295,3800,3800,3800,3800,0
20230914,152000,8858451295,3800,3800,3800,3800,0
20230914,151900,8858451295,3800,3795,3800,3795,4694
20230914,151800,8840633710,3800,3795,3800,3790,12129
20230914,151700,8794583535,3795,3795,3795,3790,3968
20230914,151600,8779529400,3790,3785,3790,3785,13040
20230914,151500,8730129165,3790,3790,3795,3785,1929
20230914,151400,8722822270,3790,3795,3800,3790,6107
20230914,151300,8699655585,3800,3795,3800,3795,3919
20230914,151200,8684767515,3795,3790,3795,3790,3530
20230914,151100,8671372590,3795,3790,3795,3790,1576
20230914,151000,8665394330,3795,3790,3795,3790,3245
20230914,150900,8653093180,3790,3780,3790,3780,11165
20230914,150800,8610833165,3780,3780,3785,3780,5274
20230914,150700,8590895650,3785,3790,3790,3785,1890
20230914,150600,8583738640,3790,3785,3790,3785,925
20230914,150500,8580234855,3790,3790,3795,3790,2190
20230914,150400,8571932855,3795,3795,3795,3790,960
20230914,150300,8568292105,3795,3795,3795,3790,1796
20230914,150200,8561477305,3795,3790,3795,3790,1049
20230914,150100,8557498545,3795,3785,3800,3785,2322
20230914,150000,8548698660,3785,3785,3785,3780,3041
20230914,145900,8537191465,3785,3785,3785,3780,1276
20230914,145800,8532364970,3780,3785,3785,3780,2215
20230914,145700,8523987430,3780,3780,3785,3780,1704
20230914,145600,8517541000,3785,3775,3785,3770,6926
20230914,145500,8491415490,3780,3770,3785,3765,28463
20230914,145400,8384073750,3770,3780,3785,3765,14997
20230914,145300,8327494060,3785,3785,3790,3780,1873
20230914,145200,8320404880,3785,3790,3795,3780,6432
20230914,145100,8296079155,3790,3795,3800,3790,2369
20230914,145000,8287088330,3800,3795,3800,3785,3362
20230914,144900,8274326555,3790,3800,3805,3790,4393
20230914,144800,8257630840,3805,3805,3810,3800,7648
20230914,144700,8228539650,3800,3805,3805,3795,3094
20230914,144600,8216782105,3800,3795,3800,3795,7441
20230914,144500,8188507455,3800,3795,3800,3790,4830
20230914,144400,8170177160,3795,3795,3800,3790,2480
20230914,144300,8160771090,3795,3785,3795,3785,6009
20230914,144200,8137980105,3790,3790,3795,3785,2111
20230914,144100,8129980670,3790,3790,3790,3785,1565
20230914,144000,8124050540,3785,3785,3790,3785,1206
20230914,143900,8119482485,3785,3785,3790,3780,5175
20230914,143800,8099913110,3780,3780,3785,3775,3684
20230914,143700,8085988650,3780,3775,3785,3770,8345
20230914,143600,8054495105,3780,3805,3805,3765,83286
20230914,143500,7740152075,3800,3795,3805,3795,1924
20230914,143400,7732834785,3800,3795,3800,3795,1362
20230914,143300,7727660730,3800,3795,3800,3790,2515
20230914,143200,7718115420,3795,3790,3795,3790,1270
20230914,143100,7713296695,3795,3795,3800,3790,1394
20230914,143000,7708009010,3800,3795,3800,3790,9824
20230914,142900,7670710450,3795,3790,3795,3790,898
20230914,142800,7667303970,3790,3795,3795,3790,1476
20230914,142700,7661703425,3790,3795,3795,3790,2824
20230914,142600,7650998385,3795,3790,3795,3790,3592
20230914,142500,7637367355,3790,3790,3795,3790,1039
20230914,142400,7633425100,3790,3790,3795,3790,1212
20230914,142300,7628831040,3790,3790,3795,3785,2137
20230914,142200,7620725645,3790,3795,3795,3785,6149
20230914,142100,7597425950,3790,3790,3795,3790,3077
20230914,142000,7585756210,3790,3800,3800,3790,2936
20230914,141900,7574624485,3795,3795,3800,3790,3348
20230914,141800,7561918475,3800,3830,3830,3800,12421
20230914,141700,7514562935,3830,3815,3830,3810,12829
20230914,141600,7465476825,3815,3820,3820,3800,18535
20230914,141500,7394891435,3820,3840,3840,3820,10995
20230914,141400,7352806145,3840,3825,3840,3825,17492
20230914,141300,7285795765,3825,3825,3830,3820,5247
20230914,141200,7265728975,3825,3825,3830,3820,16745
20230914,141100,7201654090,3820,3800,3820,3795,44788
20230914,141000,7030869455,3800,3795,3800,3795,3244
20230914,140900,7018548525,3795,3795,3795,3790,7480
20230914,140800,6990166250,3795,3795,3795,3790,2542
20230914,140700,6980521120,3790,3790,3795,3790,1006
20230914,140600,6976705215,3790,3790,3790,3785,1281
20230914,140500,6971853140,3790,3795,3795,3785,1679
20230914,140400,6965490570,3795,3790,3795,3785,8313
20230914,140300,6933985530,3790,3790,3790,3785,1878
20230914,140200,6926869465,3790,3795,3795,3785,3123
20230914,140100,6915034275,3790,3790,3795,3790,1885
20230914,140000,6907882760,3790,3780,3795,3780,24071
20230914,135900,6816724090,3780,3780,3785,3775,1595
20230914,135800,6810694900,3785,3785,3785,3775,1584
20230914,135700,6804710715,3780,3790,3795,3780,4528
20230914,135600,6787578525,3790,3780,3790,3775,9005
20230914,135500,6753492615,3785,3780,3785,3780,2732
20230914,135400,6743156785,3780,3780,3790,3780,6200
20230914,135300,6719687785,3785,3780,3785,3775,3443
20230914,135200,6706673520,3785,3785,3785,3775,1655
20230914,135100,6700413340,3775,3780,3785,3775,1623
20230914,135000,6694275145,3785,3790,3790,3785,1211
20230914,134900,6689687165,3785,3785,3795,3785,1472
20230914,134800,6684110550,3785,3790,3790,3780,3588
20230914,134700,6670533200,3795,3780,3795,3770,6142
20230914,134600,6647301070,3780,3775,3780,3770,10825
20230914,134500,6606435485,3770,3775,3775,3770,6542
20230914,134400,6581746230,3780,3780,3785,3775,2382
20230914,134300,6572747405,3785,3785,3790,3780,2772
20230914,134200,6562250100,3785,3795,3795,3785,3474
20230914,134100,6549085845,3795,3795,3795,3790,1775
20230914,134000,6542352725,3795,3790,3795,3790,1153
20230914,133900,6537980075,3795,3790,3795,3790,4766
20230914,133800,6519908850,3795,3790,3795,3790,4409
20230914,133700,6503190620,3790,3795,3795,3790,3051
20230914,133600,6491618660,3795,3790,3795,3790,3406
20230914,133500,6478707620,3790,3800,3800,3790,1834
20230914,133400,6471752025,3800,3795,3800,3790,2357
20230914,133300,6462804600,3795,3790,3795,3790,1016
20230914,133200,6458951050,3790,3800,3800,3785,8727
20230914,133100,6425808160,3795,3775,3795,3775,28874
20230914,133000,6316467440,3780,3780,3780,3775,983
20230914,132900,6312751890,3780,3775,3780,3770,10408
20230914,132800,6273463640,3780,3775,3780,3775,820
20230914,132700,6270367010,3780,3775,3785,3770,8703
20230914,132600,6237483015,3775,3780,3780,3770,1045
20230914,132500,6233536735,3775,3780,3780,3770,8527
20230914,132400,6201319095,3780,3775,3780,3775,1441
20230914,132300,6195874155,3775,3780,3780,3775,1299
20230914,132200,6190965725,3780,3770,3780,3770,3864
20230914,132100,6176364715,3770,3780,3780,3770,4650
20230914,132000,6158814710,3775,3785,3785,3775,1941
20230914,131900,6151472780,3785,3780,3785,3780,4669
20230914,131800,6133808585,3785,3775,3785,3775,11535
20230914,131700,6090222925,3775,3775,3780,3770,1836
20230914,131600,6083286955,3775,3775,3780,3770,2565
20230914,131500,6073605040,3770,3775,3775,3765,1328
20230914,131400,6068598205,3775,3780,3780,3770,1162
20230914,131300,6064208800,3780,3780,3780,3775,5872
20230914,131200,6042036995,3780,3780,3780,3775,2091
20230914,131100,6034133080,3780,3775,3780,3775,1950
20230914,131000,6026764935,3780,3780,3780,3775,788
20230914,130900,6023786435,3780,3780,3780,3775,3103
20230914,130800,6012067275,3780,3780,3780,3775,785
20230914,130700,6009100210,3780,3780,3780,3775,873
20230914,130600,6005800925,3780,3770,3780,3765,13561
20230914,130500,5954678045,3770,3770,3770,3765,20669
20230914,130400,5876764585,3775,3780,3780,3770,1083
20230914,130300,5872677290,3780,3775,3780,3770,1008
20230914,130200,5868871860,3775,3770,3780,3770,2697
20230914,130100,5858689550,3770,3780,3780,3770,228
20230914,130000,5857828715,3780,3775,3780,3770,2464
20230914,125900,5848519705,3780,3770,3780,3770,1721
20230914,125800,5842021115,3775,3775,3775,3765,760
20230914,125700,5839152510,3775,3775,3775,3765,7992
20230914,125600,5809025125,3775,3770,3775,3770,1876
20230914,125500,5801946820,3775,3775,3775,3770,2416
20230914,125400,5792832595,3775,3775,3775,3770,1088
20230914,125300,5788729465,3775,3775,3780,3770,1273
20230914,125200,5783924705,3780,3780,3780,3775,709
20230914,125100,5781245805,3780,3775,3780,3775,728
20230914,125000,5778495185,3780,3785,3785,3775,2913
20230914,124900,5767481935,3780,3780,3785,3780,269
20230914,124800,5766464110,3785,3785,3790,3780,7969
20230914,124700,5736267635,3785,3790,3790,3785,1327
20230914,124600,5731240500,3790,3790,3790,3785,3763
20230914,124500,5716979300,3790,3790,3790,3785,3203
20230914,124400,5704840350,3785,3775,3785,3770,12994
20230914,124300,5655705130,3775,3775,3780,3775,2642
20230914,124200,5645720135,3775,3770,3780,3770,1058
20230914,124100,5641725815,3780,3775,3780,3770,10994
20230914,124000,5600252810,3775,3770,3780,3770,1458
20230914,123900,5594748965,3775,3775,3780,3770,8250
20230914,123800,5563615685,3770,3775,3775,3770,1565
20230914,123700,5557710060,3775,3775,3775,3770,407
20230914,123600,5556174695,3775,3775,3775,3770,1068
20230914,123500,5552143245,3775,3770,3775,3770,1593
20230914,123400,5546135605,3775,3775,3775,3770,1161
20230914,123300,5541754130,3775,3770,3780,3765,5440
20230914,123200,5521236990,3770,3775,3775,3765,7058
20230914,123100,5494646365,3775,3770,3775,3765,3073
20230914,123000,5483053195,3770,3770,3770,3765,1639
20230914,122900,5476875450,3770,3770,3775,3765,3737
20230914,122800,5462789020,3770,3780,3780,3765,7069
20230914,122700,5436154900,3775,3775,3785,3765,4810
20230914,122600,5417996360,3775,3780,3780,3770,1106
20230914,122500,5413821975,3770,3785,3785,3765,22814
20230914,122400,5327821340,3780,3780,3785,3775,2110
20230914,122300,5319843480,3775,3780,3780,3775,2813
20230914,122200,5309221960,3780,3785,3785,3775,4947
20230914,122100,5290519530,3780,3785,3790,3780,4772
20230914,122000,5272441895,3790,3785,3790,3785,2379
20230914,121900,5263431470,3785,3785,3785,3780,5966
20230914,121800,5240850450,3780,3780,3785,3780,3067
20230914,121700,5229255595,3775,3780,3785,3775,1638
20230914,121600,5223064475,3780,3775,3780,3775,1129
20230914,121500,5218800745,3775,3775,3780,3775,4789
20230914,121400,5200720565,3775,3775,3780,3770,3582
20230914,121300,5187195620,3775,3770,3780,3770,2864
20230914,121200,5176383495,3775,3770,3775,3770,6815
20230914,121100,5150683525,3770,3775,3775,3770,5411
20230914,121000,5130280730,3775,3785,3785,3775,4787
20230914,120900,5112191985,3785,3780,3785,3775,11785
20230914,120800,5067651810,3780,3780,3785,3780,10064
20230914,120700,5029607905,3785,3785,3785,3780,2669
20230914,120600,5019509085,3780,3800,3800,3780,6172
20230914,120500,4996135280,3800,3795,3800,3795,1374
20230914,120400,4990915270,3795,3810,3810,3795,5514
20230914,120300,4969917265,3810,3790,3815,3785,17552
20230914,120200,4903238615,3790,3795,3795,3785,2417
20230914,120100,4894074740,3795,3780,3795,3770,18489
20230914,120000,4824125860,3780,3785,3790,3780,6716
20230914,115900,4798728995,3785,3780,3785,3780,6033
20230914,115800,4775918445,3780,3785,3790,3770,10232
20230914,115700,4737240310,3790,3805,3805,3785,13958
20230914,115600,4684247025,3805,3805,3815,3805,11711
20230914,115500,4639645985,3810,3800,3820,3800,37261
20230914,115400,4497620330,3810,3800,3815,3800,34021
20230914,115300,4368081730,3800,3790,3800,3785,23341
20230914,115200,4279501055,3785,3795,3795,3785,10141
20230914,115100,4241058825,3795,3780,3800,3780,50743
20230914,115000,4048789345,3775,3780,3785,3775,3714
20230914,114900,4034752690,3780,3785,3785,3780,4837
20230914,114800,4016457475,3780,3780,3785,3775,23072
20230914,114700,3929278015,3785,3785,3790,3780,8703
20230914,114600,3896321200,3790,3765,3790,3760,20919
20230914,114500,3817371915,3770,3780,3790,3765,30675
20230914,114400,3701422645,3780,3775,3785,3775,12522
20230914,114300,3654088690,3780,3775,3780,3770,6302
20230914,114200,3630285155,3775,3775,3780,3770,9384
20230914,114100,3594859440,3775,3770,3775,3765,11687
20230914,114000,3550781835,3770,3770,3775,3765,11194
20230914,113900,3508571055,3770,3765,3775,3765,10635
20230914,113800,3468485655,3765,3755,3770,3755,26214
20230914,113700,3369913240,3760,3755,3760,3755,4526
20230914,113600,3352906680,3755,3755,3765,3750,23129
20230914,113500,3265950235,3755,3745,3760,3745,24783
20230914,113400,3172948765,3750,3735,3750,3735,13829
20230914,113300,3121200220,3730,3730,3735,3725,8442
20230914,113200,3089676515,3725,3715,3735,3710,15076
20230914,113100,3033528540,3715,3710,3725,3710,13887
20230914,113000,2981889545,3710,3710,3715,3705,8065
20230914,112900,2951964480,3705,3705,3715,3700,9399
20230914,112800,2917100810,3700,3695,3700,3690,3160
20230914,112700,2905419920,3690,3695,3695,3690,1599
20230914,112600,2899511915,3695,3705,3705,3685,5022
20230914,112500,2880981185,3700,3695,3710,3695,3437
20230914,112400,2868254860,3695,3695,3705,3695,2862
20230914,112300,2857671125,3700,3705,3710,3700,10139
20230914,112200,2820123825,3710,3700,3710,3700,4522
20230914,112100,2803373590,3700,3715,3720,3690,6454
20230914,112000,2779491655,3715,3680,3730,3675,56803
20230914,111900,2569179180,3680,3685,3685,3680,5182
20230914,111800,2550086835,3685,3690,3690,3680,12515
20230914,111700,2503960770,3690,3685,3690,3675,11938
20230914,111600,2459964415,3685,3675,3685,3665,5862
20230914,111500,2438408810,3675,3655,3680,3655,8234
20230914,111400,2408192510,3650,3665,3665,3650,4912
20230914,111300,2390249625,3660,3660,3700,3660,9629
20230914,111200,2354863235,3655,3635,3700,3635,66961
20230914,111100,2108911940,3635,3630,3635,3630,781
20230914,111000,2106073295,3635,3630,3640,3625,1184
20230914,110900,2101769510,3630,3630,3630,3625,960
20230914,110800,2098286255,3630,3635,3635,3630,1574
20230914,110700,2092570350,3640,3645,3650,3635,7130
20230914,110600,2066575660,3640,3620,3645,3615,16063
20230914,110500,2008222780,3615,3615,3620,3615,1041
20230914,110400,2004456490,3615,3620,3620,3615,3143
20230914,110300,1993092865,3620,3620,3620,3615,2279
20230914,110200,1984847590,3620,3615,3620,3615,2155
20230914,110100,1977051430,3615,3610,3615,3610,1234
20230914,110000,1972592130,3615,3610,3615,3610,2918
20230914,105900,1962055255,3610,3605,3610,3605,1403
20230914,105800,1956995290,3615,3600,3615,3600,2699
20230914,105700,1947258545,3600,3610,3610,3600,613
20230914,105600,1945049925,3610,3600,3610,3600,3334
20230914,105500,1933034485,3600,3610,3610,3600,1164
20230914,105400,1928832755,3610,3610,3610,3580,5920
20230914,105300,1907530455,3615,3615,3620,3610,2436
20230914,105200,1898722555,3615,3615,3615,3615,79
20230914,105100,1898436970,3620,3610,3620,3605,4633
20230914,105000,1881697135,3610,3615,3615,3605,1839
20230914,104900,1875056275,3615,3615,3620,3595,3277
20230914,104800,1863234870,3615,3610,3620,3610,986
20230914,104700,1859672435,3610,3615,3615,3600,3078
20230914,104600,1848571490,3615,3620,3625,3615,6430
20230914,104500,1825293315,3620,3615,3620,3615,3003
20230914,104400,1814424950,3620,3605,3620,3605,2999
20230914,104300,1803580630,3615,3615,3620,3600,9823
20230914,104200,1768093870,3615,3605,3615,3600,4360
20230914,104100,1752353865,3580,3610,3615,3580,5874
20230914,104000,1731208515,3610,3610,3620,3610,4811
20230914,103900,1713828940,3610,3605,3610,3600,8475
20230914,103800,1683240275,3605,3600,3605,3595,9135
20230914,103700,1650345760,3600,3595,3600,3595,2639
20230914,103600,1640857510,3600,3585,3600,3585,12386
20230914,103500,1596397285,3585,3590,3590,3580,2094
20230914,103400,1588890345,3585,3565,3585,3565,10556
20230914,103300,1551100100,3560,3570,3570,3560,594
20230914,103200,1548981355,3570,3565,3570,3560,2910
20230914,103100,1538601345,3565,3565,3565,3560,2198
20230914,103000,1530773300,3565,3560,3565,3560,559
20230914,102900,1528781825,3565,3555,3565,3555,1344
20230914,102800,1523993785,3555,3560,3560,3545,2531
20230914,102700,1515005740,3555,3565,3565,3555,1272
20230914,102600,1510480810,3565,3560,3565,3560,1514
20230914,102500,1505090960,3565,3550,3565,3550,1778
20230914,102400,1498764385,3555,3555,3560,3545,1689
20230914,102300,1492765995,3555,3560,3560,3540,19374
20230914,102200,1424026695,3560,3555,3560,3555,1353
20230914,102100,1419210155,3555,3555,3560,3550,5692
20230914,102000,1398979505,3555,3565,3565,3555,5712
20230914,101900,1378663965,3565,3560,3565,3560,641
20230914,101800,1376379370,3565,3565,3565,3560,1413
20230914,101700,1371344825,3570,3560,3570,3560,1708
20230914,101600,1365253550,3565,3570,3570,3560,14254
20230914,101500,1314487730,3570,3565,3570,3565,1063
20230914,101400,1310693600,3570,3570,3570,3565,1785
20230914,101300,1304323535,3570,3570,3570,3565,1434
20230914,101200,1299206785,3570,3570,3575,3570,2243
20230914,101100,1291197710,3575,3570,3580,3570,2103
20230914,101000,1283685920,3575,3575,3575,3570,2225
20230914,100900,1275731575,3575,3570,3575,3565,12533
20230914,100800,1230980695,3570,3570,3570,3565,930
20230914,100700,1227662065,3570,3565,3570,3565,1135
20230914,100600,1223614680,3565,3575,3580,3565,1211
20230914,100500,1219295000,3575,3570,3575,3570,1214
20230914,100400,1214956460,3570,3555,3570,3555,36801
20230914,100300,1083946390,3560,3570,3575,3550,24928
20230914,100200,995153125,3580,3580,3585,3575,2534
20230914,100100,986085300,3580,3575,3580,3570,5779
20230914,100000,965426470,3570,3570,3570,3570,2704
20230914,095900,955773190,3570,3570,3570,3560,1191
20230914,095800,951523960,3565,3565,3570,3560,2523
20230914,095700,942529515,3565,3585,3590,3565,9824
20230914,095600,907415645,3580,3585,3585,3570,15423
20230914,095500,852200475,3590,3575,3590,3570,7034
20230914,095400,827017060,3575,3570,3580,3570,6056
20230914,095300,805375975,3570,3555,3570,3555,6925
20230914,095200,780676795,3560,3555,3560,3555,2096
20230914,095100,773222945,3555,3550,3560,3550,1695
20230914,095000,767199415,3555,3545,3560,3545,14682
20230914,094900,714977985,3545,3540,3545,3540,1278
20230914,094800,710448370,3545,3545,3550,3540,2471
20230914,094700,701690330,3545,3540,3545,3540,1290
20230914,094600,697117350,3535,3535,3545,3535,1640
20230914,094500,691309385,3535,3545,3545,3535,5974
20230914,094400,670171360,3540,3535,3545,3535,5785
20230914,094300,649692800,3540,3540,3540,3530,5949
20230914,094200,628645995,3540,3535,3540,3535,2396
20230914,094100,620173015,3535,3520,3540,3520,15271
20230914,094000,566277840,3515,3500,3515,3500,5219
20230914,093900,547944400,3505,3505,3505,3500,1412
20230914,093800,542996645,3505,3505,3510,3505,955
20230914,093700,539649210,3505,3510,3510,3505,1695
20230914,093600,533700070,3510,3515,3515,3510,1060
20230914,093500,529978085,3515,3515,3515,3510,478
20230914,093400,528298870,3510,3510,3510,3500,4061
20230914,093300,514045130,3510,3505,3510,3505,4641
20230914,093200,497775310,3505,3505,3505,3500,2383
20230914,093100,489424455,3505,3500,3505,3500,1197
20230914,093000,485234950,3500,3495,3500,3495,1428
20230914,092900,480242690,3495,3490,3495,3490,1112
20230914,092800,476361500,3495,3490,3495,3490,1279
20230914,092700,471891615,3490,3495,3495,3490,1505
20230914,092600,466636940,3495,3500,3500,3495,1716
20230914,092500,460637460,3500,3505,3505,3500,3114
20230914,092400,449733850,3510,3510,3510,3510,107
20230914,092300,449358280,3505,3510,3510,3505,1643
20230914,092200,443591410,3510,3505,3510,3505,156
20230914,092100,443043910,3510,3505,3510,3505,549
20230914,092000,441117165,3510,3505,3510,3505,384
20230914,091900,439769570,3510,3510,3510,3505,3444
20230914,091800,427686965,3510,3505,3515,3505,3743
20230914,091700,414557575,3505,3485,3505,3470,21410
20230914,091600,339890495,3485,3495,3495,3485,2449
20230914,091500,331343850,3495,3500,3500,3495,1167
20230914,091400,327261600,3500,3505,3505,3500,1607
20230914,091300,321636565,3505,3515,3515,3505,3789
20230914,091200,308349295,3520,3520,3520,3510,2398
20230914,091100,299922610,3520,3520,3520,3515,4473
20230914,091000,284185405,3515,3525,3525,3515,5266
20230914,090900,265655335,3525,3525,3525,3520,4108
20230914,090800,251194425,3525,3480,3525,3470,12069
20230914,090700,208914475,3480,3500,3500,3480,9924
20230914,090600,174241380,3505,3505,3505,3500,5037
20230914,090500,156609185,3505,3505,3510,3505,5897
20230914,090400,135938845,3505,3510,3510,3505,1848
20230914,090300,129452410,3510,3505,3510,3500,4170
20230914,090200,114835870,3505,3510,3515,3505,2250
20230914,090100,106937900,3510,3510,3510,3500,8584
20230914,090000,76829575,3515,3535,3535,3505,21530