KissMeData/047400/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191600,12436496390,3650,3650,3650,3650,103919
20230911,191500,12436496390,3650,3650,3650,3650,0
20230911,191400,12436496390,3650,3650,3650,3650,0
20230911,191300,12436496390,3650,3650,3650,3650,0
20230911,191200,12436496390,3650,3650,3650,3650,0
20230911,191100,12436496390,3650,3650,3650,3650,0
20230911,191000,12436496390,3650,3650,3650,3650,0
20230911,190900,12436496390,3650,3650,3650,3650,0
20230911,190800,12436496390,3650,3650,3650,3650,0
20230911,190700,12436496390,3650,3650,3650,3650,0
20230911,190600,12436496390,3650,3650,3650,3650,0
20230911,190500,12436496390,3650,3650,3650,3650,0
20230911,190400,12436496390,3650,3650,3650,3650,0
20230911,190300,12436496390,3650,3650,3650,3650,0
20230911,190200,12436496390,3650,3650,3650,3650,0
20230911,190100,12436496390,3650,3650,3650,3650,0
20230911,190000,12436496390,3650,3650,3650,3650,0
20230911,185900,12436496390,3650,3650,3650,3650,0
20230911,185800,12436496390,3650,3650,3650,3650,0
20230911,185700,12436496390,3650,3650,3650,3650,0
20230911,185600,12436496390,3650,3650,3650,3650,0
20230911,185500,12436496390,3650,3650,3650,3650,0
20230911,185400,12436496390,3650,3650,3650,3650,0
20230911,185300,12436496390,3650,3650,3650,3650,0
20230911,185200,12436496390,3650,3650,3650,3650,0
20230911,185100,12436496390,3650,3650,3650,3650,0
20230911,185000,12436496390,3650,3650,3650,3650,0
20230911,184900,12436496390,3650,3650,3650,3650,0
20230911,184800,12436496390,3650,3650,3650,3650,0
20230911,184700,12436496390,3650,3650,3650,3650,0
20230911,184600,12436496390,3650,3650,3650,3650,103919
20230911,184500,12436496390,3650,3650,3650,3650,0
20230911,184400,12436496390,3650,3650,3650,3650,0
20230911,184300,12436496390,3650,3650,3650,3650,0
20230911,184200,12436496390,3650,3650,3650,3650,0
20230911,184100,12436496390,3650,3650,3650,3650,0
20230911,184000,12436496390,3650,3650,3650,3650,0
20230911,183900,12436496390,3650,3650,3650,3650,0
20230911,183800,12436496390,3650,3650,3650,3650,0
20230911,183700,12436496390,3650,3650,3650,3650,0
20230911,183600,12436496390,3650,3650,3650,3650,0
20230911,183500,12436496390,3650,3650,3650,3650,0
20230911,183400,12436496390,3650,3650,3650,3650,0
20230911,183300,12436496390,3650,3650,3650,3650,0
20230911,183200,12436496390,3650,3650,3650,3650,0
20230911,183100,12436496390,3650,3650,3650,3650,0
20230911,183000,12436496390,3650,3650,3650,3650,0
20230911,182900,12436496390,3650,3650,3650,3650,0
20230911,182800,12436496390,3650,3650,3650,3650,0
20230911,182700,12436496390,3650,3650,3650,3650,0
20230911,182600,12436496390,3650,3650,3650,3650,0
20230911,182500,12436496390,3650,3650,3650,3650,0
20230911,182400,12436496390,3650,3650,3650,3650,0
20230911,182300,12436496390,3650,3650,3650,3650,0
20230911,182200,12436496390,3650,3650,3650,3650,0
20230911,182100,12436496390,3650,3650,3650,3650,0
20230911,182000,12436496390,3650,3650,3650,3650,0
20230911,181900,12436496390,3650,3650,3650,3650,0
20230911,181800,12436496390,3650,3650,3650,3650,0
20230911,181700,12436496390,3650,3650,3650,3650,0
20230911,181600,12436496390,3650,3650,3650,3650,103919
20230911,181500,12436496390,3650,3650,3650,3650,0
20230911,181400,12436496390,3650,3650,3650,3650,0
20230911,181300,12436496390,3650,3650,3650,3650,0
20230911,181200,12436496390,3650,3650,3650,3650,0
20230911,181100,12436496390,3650,3650,3650,3650,0
20230911,181000,12436496390,3650,3650,3650,3650,0
20230911,180900,12436496390,3650,3650,3650,3650,0
20230911,180800,12436496390,3650,3650,3650,3650,0
20230911,180700,12436496390,3650,3650,3650,3650,0
20230911,180600,12436496390,3650,3650,3650,3650,0
20230911,180500,12436496390,3650,3650,3650,3650,0
20230911,180400,12436496390,3650,3650,3650,3650,0
20230911,180300,12436496390,3650,3650,3650,3650,0
20230911,180200,12436496390,3650,3650,3650,3650,0
20230911,180100,12436496390,3650,3650,3650,3650,0
20230911,180000,12436496390,3650,3650,3650,3650,0
20230911,175900,12436496390,3650,3650,3650,3650,0
20230911,175800,12436496390,3650,3650,3650,3650,0
20230911,175700,12436496390,3650,3650,3650,3650,0
20230911,175600,12436496390,3650,3650,3650,3650,0
20230911,175500,12436496390,3650,3650,3650,3650,0
20230911,175400,12436496390,3650,3650,3650,3650,0
20230911,175300,12436496390,3650,3650,3650,3650,0
20230911,175200,12436496390,3650,3650,3650,3650,0
20230911,175100,12436496390,3650,3650,3650,3650,0
20230911,175000,12436496390,3650,3650,3650,3650,0
20230911,174900,12436496390,3650,3650,3650,3650,0
20230911,174800,12436496390,3650,3650,3650,3650,0
20230911,174700,12436496390,3650,3650,3650,3650,0
20230911,174600,12436496390,3650,3650,3650,3650,103919
20230911,174500,12436496390,3650,3650,3650,3650,0
20230911,174400,12436496390,3650,3650,3650,3650,0
20230911,174300,12436496390,3650,3650,3650,3650,0
20230911,174200,12436496390,3650,3650,3650,3650,0
20230911,174100,12436496390,3650,3650,3650,3650,0
20230911,174000,12436496390,3650,3650,3650,3650,0
20230911,173900,12436496390,3650,3650,3650,3650,0
20230911,173800,12436496390,3650,3650,3650,3650,0
20230911,173700,12436496390,3650,3650,3650,3650,0
20230911,173600,12436496390,3650,3650,3650,3650,0
20230911,173500,12436496390,3650,3650,3650,3650,0
20230911,173400,12436496390,3650,3650,3650,3650,0
20230911,173300,12436496390,3650,3650,3650,3650,0
20230911,173200,12436496390,3650,3650,3650,3650,0
20230911,173100,12436496390,3650,3650,3650,3650,0
20230911,173000,12436496390,3650,3650,3650,3650,0
20230911,172900,12436496390,3650,3650,3650,3650,0
20230911,172800,12436496390,3650,3650,3650,3650,0
20230911,172700,12436496390,3650,3650,3650,3650,0
20230911,172600,12436496390,3650,3650,3650,3650,0
20230911,172500,12436496390,3650,3650,3650,3650,0
20230911,172400,12436496390,3650,3650,3650,3650,0
20230911,172300,12436496390,3650,3650,3650,3650,0
20230911,172200,12436496390,3650,3650,3650,3650,0
20230911,172100,12436496390,3650,3650,3650,3650,0
20230911,172000,12436496390,3650,3650,3650,3650,0
20230911,171900,12436496390,3650,3650,3650,3650,0
20230911,171800,12436496390,3650,3650,3650,3650,0
20230911,171700,12436496390,3650,3650,3650,3650,0
20230911,171600,12436496390,3650,3650,3650,3650,103919
20230911,171500,12436496390,3650,3650,3650,3650,0
20230911,171400,12436496390,3650,3650,3650,3650,0
20230911,171300,12436496390,3650,3650,3650,3650,0
20230911,171200,12436496390,3650,3650,3650,3650,0
20230911,171100,12436496390,3650,3650,3650,3650,0
20230911,171000,12436496390,3650,3650,3650,3650,0
20230911,170900,12436496390,3650,3650,3650,3650,0
20230911,170800,12436496390,3650,3650,3650,3650,0
20230911,170700,12436496390,3650,3650,3650,3650,0
20230911,170600,12436496390,3650,3650,3650,3650,0
20230911,170500,12436496390,3650,3650,3650,3650,0
20230911,170400,12436496390,3650,3650,3650,3650,0
20230911,170300,12436496390,3650,3650,3650,3650,0
20230911,170200,12436496390,3650,3650,3650,3650,0
20230911,170100,12436496390,3650,3650,3650,3650,0
20230911,170000,12436496390,3650,3650,3650,3650,0
20230911,165900,12436496390,3650,3650,3650,3650,0
20230911,165800,12436496390,3650,3650,3650,3650,0
20230911,165700,12436496390,3650,3650,3650,3650,0
20230911,165600,12436496390,3650,3650,3650,3650,0
20230911,165500,12436496390,3650,3650,3650,3650,0
20230911,165400,12436496390,3650,3650,3650,3650,0
20230911,165300,12436496390,3650,3650,3650,3650,0
20230911,165200,12436496390,3650,3650,3650,3650,0
20230911,165100,12436496390,3650,3650,3650,3650,0
20230911,165000,12436496390,3650,3650,3650,3650,0
20230911,164900,12436496390,3650,3650,3650,3650,0
20230911,164800,12436496390,3650,3650,3650,3650,0
20230911,164700,12436496390,3650,3650,3650,3650,0
20230911,164600,12436496390,3650,3650,3650,3650,103919
20230911,164500,12436496390,3650,3650,3650,3650,0
20230911,164400,12436496390,3650,3650,3650,3650,0
20230911,164300,12436496390,3650,3650,3650,3650,0
20230911,164200,12436496390,3650,3650,3650,3650,0
20230911,164100,12436496390,3650,3650,3650,3650,0
20230911,164000,12436496390,3650,3650,3650,3650,0
20230911,163900,12436496390,3650,3650,3650,3650,0
20230911,163800,12436496390,3650,3650,3650,3650,0
20230911,163700,12436496390,3650,3650,3650,3650,0
20230911,163600,12436496390,3650,3650,3650,3650,0
20230911,163500,12436496390,3650,3650,3650,3650,0
20230911,163400,12436496390,3650,3650,3650,3650,0
20230911,163300,12436496390,3650,3650,3650,3650,0
20230911,163200,12436496390,3650,3650,3650,3650,0
20230911,163100,12436496390,3650,3650,3650,3650,0
20230911,163000,12436496390,3650,3650,3650,3650,0
20230911,162900,12436496390,3650,3650,3650,3650,0
20230911,162800,12436496390,3650,3650,3650,3650,0
20230911,162700,12436496390,3650,3650,3650,3650,0
20230911,162600,12436496390,3650,3650,3650,3650,0
20230911,162500,12436496390,3650,3650,3650,3650,0
20230911,162400,12436496390,3650,3650,3650,3650,0
20230911,162300,12436496390,3650,3650,3650,3650,0
20230911,162200,12436496390,3650,3650,3650,3650,0
20230911,162100,12436496390,3650,3650,3650,3650,0
20230911,162000,12436496390,3650,3650,3650,3650,0
20230911,161900,12436496390,3650,3650,3650,3650,0
20230911,161800,12436496390,3650,3650,3650,3650,0
20230911,161700,12436496390,3650,3650,3650,3650,0
20230911,161600,12436496390,3650,3650,3650,3650,103919
20230911,161500,12436496390,3650,3650,3650,3650,0
20230911,161400,12436496390,3650,3650,3650,3650,0
20230911,161300,12436496390,3650,3650,3650,3650,0
20230911,161200,12436496390,3650,3650,3650,3650,0
20230911,161100,12436496390,3650,3650,3650,3650,0
20230911,161000,12436496390,3650,3650,3650,3650,0
20230911,160900,12436496390,3650,3650,3650,3650,0
20230911,160800,12436496390,3650,3650,3650,3650,0
20230911,160700,12436496390,3650,3650,3650,3650,0
20230911,160600,12436496390,3650,3650,3650,3650,0
20230911,160500,12436496390,3650,3650,3650,3650,0
20230911,160400,12436496390,3650,3650,3650,3650,0
20230911,160300,12436496390,3650,3650,3650,3650,0
20230911,160200,12436496390,3650,3650,3650,3650,0
20230911,160100,12436496390,3650,3650,3650,3650,0
20230911,160000,12436496390,3650,3650,3650,3650,0
20230911,155900,12436496390,3650,3650,3650,3650,0
20230911,155800,12436496390,3650,3650,3650,3650,0
20230911,155700,12436496390,3650,3650,3650,3650,0
20230911,155600,12436496390,3650,3650,3650,3650,0
20230911,155500,12436496390,3650,3650,3650,3650,0
20230911,155400,12436496390,3650,3650,3650,3650,0
20230911,155300,12436496390,3650,3650,3650,3650,0
20230911,155200,12436496390,3650,3650,3650,3650,0
20230911,155100,12436496390,3650,3650,3650,3650,0
20230911,155000,12436496390,3650,3650,3650,3650,0
20230911,154900,12436496390,3650,3650,3650,3650,0
20230911,154800,12436496390,3650,3650,3650,3650,0
20230911,154700,12436496390,3650,3650,3650,3650,0
20230911,154600,12436496390,3650,3650,3650,3650,103919
20230911,154500,12436496390,3650,3650,3650,3650,0
20230911,154400,12436496390,3650,3650,3650,3650,0
20230911,154300,12436496390,3650,3650,3650,3650,0
20230911,154200,12436496390,3650,3650,3650,3650,0
20230911,154100,12436496390,3650,3650,3650,3650,0
20230911,154000,12436496390,3650,3650,3650,3650,0
20230911,153900,12436496390,3650,3650,3650,3650,0
20230911,153800,12436496390,3650,3650,3650,3650,0
20230911,153700,12436496390,3650,3650,3650,3650,0
20230911,153600,12436496390,3650,3650,3650,3650,0
20230911,153500,12436496390,3650,3650,3650,3650,0
20230911,153400,12436496390,3650,3650,3650,3650,0
20230911,153300,12436496390,3650,3650,3650,3650,0
20230911,153200,12436496390,3650,3650,3650,3650,0
20230911,153100,12436496390,3650,3650,3650,3650,0
20230911,153000,12436496390,3650,3650,3650,3650,103919
20230911,152900,12057192040,3650,3650,3650,3650,0
20230911,152800,12057192040,3650,3650,3650,3650,0
20230911,152700,12057192040,3650,3650,3650,3650,0
20230911,152600,12057192040,3650,3650,3650,3650,0
20230911,152500,12057192040,3650,3650,3650,3650,0
20230911,152400,12057192040,3650,3650,3650,3650,0
20230911,152300,12057192040,3650,3650,3650,3650,0
20230911,152200,12057192040,3650,3650,3650,3650,0
20230911,152100,12057192040,3650,3650,3650,3650,0
20230911,152000,12057192040,3650,3650,3650,3650,0
20230911,151900,12057192040,3650,3650,3665,3650,68284
20230911,151800,11807408505,3650,3655,3660,3635,39631
20230911,151700,11662922050,3660,3635,3660,3615,86875
20230911,151600,11346529115,3630,3610,3665,3600,121483
20230911,151500,10905424160,3610,3575,3615,3570,54886
20230911,151400,10708093180,3575,3580,3605,3575,36247
20230911,151300,10577956515,3580,3555,3585,3555,22539
20230911,151200,10497502070,3550,3560,3570,3545,16813
20230911,151100,10437670790,3555,3525,3555,3515,14534
20230911,151000,10386346815,3520,3520,3540,3510,17403
20230911,150900,10325032980,3525,3570,3570,3510,57539
20230911,150800,10121325800,3575,3625,3625,3555,44090
20230911,150700,9963320765,3625,3600,3630,3560,106200
20230911,150600,9581148315,3595,3545,3625,3525,103464
20230911,150500,9209701225,3530,3470,3620,3470,146169
20230911,150400,8688823965,3465,3460,3465,3460,540
20230911,150300,8686953390,3470,3460,3470,3460,10774
20230911,150200,8649673170,3460,3470,3470,3460,482
20230911,150100,8648004565,3470,3465,3475,3465,6522
20230911,150000,8625369235,3465,3465,3470,3460,1487
20230911,145900,8620218640,3465,3465,3465,3460,1545
20230911,145800,8614865465,3460,3460,3465,3455,3670
20230911,145700,8602172735,3455,3465,3465,3455,2103
20230911,145600,8594900615,3465,3475,3475,3465,68
20230911,145500,8594664620,3470,3460,3475,3460,108
20230911,145400,8594289345,3475,3460,3475,3460,192
20230911,145300,8593623495,3460,3475,3475,3455,1694
20230911,145200,8587761805,3460,3475,3475,3460,439
20230911,145100,8586240175,3475,3470,3480,3450,38622
20230911,145000,8452590135,3470,3470,3480,3465,14138
20230911,144900,8403550795,3470,3475,3475,3470,954
20230911,144800,8400238870,3470,3475,3475,3470,717
20230911,144700,8397747445,3475,3480,3480,3475,225
20230911,144600,8396965065,3480,3475,3480,3470,3906
20230911,144500,8383396640,3475,3480,3485,3475,4498
20230911,144400,8367755745,3485,3480,3485,3480,130
20230911,144300,8367302995,3485,3480,3485,3480,1188
20230911,144200,8363167255,3480,3485,3485,3480,5596
20230911,144100,8343687120,3495,3495,3495,3495,10
20230911,144000,8343652170,3495,3495,3495,3485,497
20230911,143900,8341920085,3500,3495,3500,3480,11544
20230911,143800,8301728750,3500,3495,3500,3495,9650
20230911,143700,8268001950,3490,3485,3490,3480,4553
20230911,143600,8252146295,3485,3490,3495,3485,5343
20230911,143500,8233520910,3485,3495,3495,3485,2591
20230911,143400,8224478430,3490,3495,3495,3490,1400
20230911,143300,8219592325,3495,3490,3495,3490,240
20230911,143200,8218753715,3495,3490,3495,3490,2202
20230911,143100,8211068480,3490,3490,3495,3490,1093
20230911,143000,8207253900,3495,3495,3495,3495,8
20230911,142900,8207225940,3495,3495,3495,3490,3852
20230911,142800,8193781810,3495,3490,3495,3490,676
20230911,142700,8191421545,3495,3495,3495,3490,1538
20230911,142600,8186053370,3495,3495,3495,3495,0
20230911,142500,8186053370,3495,3495,3495,3490,121
20230911,142400,8185630575,3495,3495,3495,3495,5085
20230911,142300,8167858500,3495,3495,3495,3495,37
20230911,142200,8167729185,3495,3490,3500,3490,2932
20230911,142100,8157496340,3490,3495,3495,3490,1596
20230911,142000,8151923300,3495,3490,3495,3490,625
20230911,141900,8149740675,3490,3490,3495,3490,1028
20230911,141800,8146148420,3490,3495,3495,3490,1103
20230911,141700,8142293485,3500,3495,3500,3495,1577
20230911,141600,8136779155,3495,3490,3495,3490,2754
20230911,141500,8127161465,3490,3495,3500,3490,4155
20230911,141400,8112654195,3495,3495,3495,3495,512
20230911,141300,8110864755,3495,3500,3500,3495,1285
20230911,141200,8106373040,3495,3500,3500,3495,539
20230911,141100,8104487210,3500,3500,3505,3495,6649
20230911,141000,8081236265,3500,3500,3505,3500,2133
20230911,140900,8073770760,3505,3505,3505,3505,310
20230911,140800,8072684210,3505,3505,3505,3505,20
20230911,140700,8072614110,3505,3505,3510,3505,105
20230911,140600,8072246080,3505,3505,3510,3500,6552
20230911,140500,8049304905,3500,3500,3500,3500,3315
20230911,140400,8037702405,3505,3500,3505,3500,179
20230911,140300,8037075900,3500,3505,3505,3500,1763
20230911,140200,8030905390,3505,3505,3510,3500,6564
20230911,140100,8007898645,3500,3505,3505,3500,5877
20230911,140000,7987301560,3505,3505,3505,3505,218
20230911,135900,7986537470,3505,3500,3505,3500,3803
20230911,135800,7973226955,3500,3500,3505,3500,5236
20230911,135700,7954900455,3500,3510,3510,3500,22716
20230911,135600,7875313835,3510,3510,3510,3510,1022
20230911,135500,7871726615,3505,3510,3510,3505,956
20230911,135400,7868375355,3510,3510,3510,3510,1089
20230911,135300,7864552965,3510,3510,3510,3510,625
20230911,135200,7862359215,3505,3505,3510,3505,3350
20230911,135100,7850617215,3505,3510,3510,3505,1027
20230911,135000,7847013980,3510,3510,3510,3510,3569
20230911,134900,7834486790,3510,3505,3510,3505,45
20230911,134800,7834328880,3505,3505,3505,3505,880
20230911,134700,7831244480,3510,3505,3510,3505,329
20230911,134600,7830091145,3505,3505,3505,3505,630
20230911,134500,7827882995,3505,3505,3510,3505,430
20230911,134400,7826374905,3505,3510,3510,3505,28
20230911,134300,7826276675,3510,3510,3510,3505,1139
20230911,134200,7822283785,3510,3505,3510,3505,2256
20230911,134100,7814374240,3505,3505,3505,3505,100
20230911,134000,7814023740,3510,3505,3510,3505,11717
20230911,133900,7772955565,3505,3510,3510,3505,131
20230911,133800,7772495760,3510,3510,3515,3510,964
20230911,133700,7769112105,3515,3510,3515,3510,158
20230911,133600,7768556985,3515,3515,3515,3510,652
20230911,133500,7766267705,3515,3510,3515,3510,710
20230911,133400,7763775560,3510,3505,3515,3505,864
20230911,133300,7760744055,3510,3510,3510,3505,253
20230911,133200,7759856750,3510,3510,3510,3510,731
20230911,133100,7757290940,3510,3515,3515,3505,5573
20230911,133000,7737739415,3510,3510,3510,3510,50
20230911,132900,7737563915,3515,3510,3515,3510,940
20230911,132800,7734264455,3515,3510,3515,3510,7604
20230911,132700,7707574405,3510,3515,3515,3510,2174
20230911,132600,7699933355,3515,3515,3515,3510,946
20230911,132500,7696608170,3515,3515,3515,3510,1999
20230911,132400,7689588980,3515,3510,3515,3510,421
20230911,132300,7688111230,3510,3515,3515,3510,1173
20230911,132200,7683990780,3515,3520,3520,3515,40
20230911,132100,7683850130,3515,3515,3515,3515,429
20230911,132000,7682342195,3515,3515,3515,3515,0
20230911,131900,7682342195,3515,3515,3515,3515,1715
20230911,131800,7676313970,3510,3515,3515,3510,6258
20230911,131700,7654346310,3515,3515,3515,3515,1252
20230911,131600,7649945530,3520,3515,3520,3515,1766
20230911,131500,7643737990,3515,3515,3520,3515,314
20230911,131400,7642634260,3515,3515,3515,3515,0
20230911,131300,7642634260,3515,3515,3515,3515,0
20230911,131200,7642634260,3515,3515,3515,3515,5345
20230911,131100,7623846585,3515,3515,3520,3515,453
20230911,131000,7622254000,3515,3515,3515,3515,2415
20230911,130900,7613765275,3515,3515,3515,3515,500
20230911,130800,7612007775,3515,3520,3520,3515,4316
20230911,130700,7596835500,3520,3515,3520,3515,713
20230911,130600,7594328555,3520,3515,3520,3515,3386
20230911,130500,7582426055,3515,3515,3515,3515,1802
20230911,130400,7576092025,3515,3520,3520,3515,3
20230911,130300,7576081470,3520,3520,3520,3520,148
20230911,130200,7575560510,3520,3520,3520,3520,60
20230911,130100,7575349310,3520,3515,3520,3515,87
20230911,130000,7575043405,3515,3515,3520,3515,637
20230911,125900,7572803965,3515,3520,3520,3515,1041
20230911,125800,7569142150,3515,3515,3515,3515,946
20230911,125700,7565816960,3515,3515,3515,3510,592
20230911,125600,7563738315,3515,3510,3515,3510,1805
20230911,125500,7557399765,3515,3515,3515,3510,1560
20230911,125400,7551917465,3515,3510,3515,3510,516
20230911,125300,7550105230,3515,3515,3515,3515,6269
20230911,125200,7528069695,3515,3515,3515,3515,79
20230911,125100,7527792010,3515,3515,3520,3515,6955
20230911,125000,7503344945,3520,3515,3520,3515,102
20230911,124900,7502985965,3520,3515,3520,3515,861
20230911,124800,7499959200,3520,3520,3520,3520,200
20230911,124700,7499255200,3520,3520,3520,3515,5246
20230911,124600,7480789545,3515,3520,3520,3515,6269
20230911,124500,7458753955,3520,3520,3520,3515,1277
20230911,124400,7454262715,3525,3520,3525,3520,4046
20230911,124300,7440019370,3520,3520,3520,3520,334
20230911,124200,7438843690,3520,3530,3530,3520,94
20230911,124100,7438512710,3520,3525,3525,3520,512
20230911,124000,7436710270,3525,3520,3525,3520,1787
20230911,123900,7430411145,3520,3520,3520,3520,154
20230911,123800,7429869065,3520,3520,3525,3520,111
20230911,123700,7429478335,3520,3520,3525,3520,2250
20230911,123600,7421558285,3525,3525,3525,3525,5
20230911,123500,7421540660,3520,3520,3520,3520,656
20230911,123400,7419231540,3520,3520,3520,3520,1003
20230911,123300,7415700980,3520,3525,3525,3520,1609
20230911,123200,7410037290,3520,3520,3525,3515,1683
20230911,123100,7404116000,3515,3515,3525,3515,1075
20230911,123000,7400333310,3515,3515,3520,3515,922
20230911,122900,7397090440,3515,3520,3520,3515,6285
20230911,122800,7374968635,3520,3520,3520,3520,1332
20230911,122700,7370279995,3520,3520,3520,3520,199
20230911,122600,7369579515,3520,3520,3520,3520,1319
20230911,122500,7364936635,3520,3520,3525,3520,2706
20230911,122400,7355409015,3525,3525,3525,3520,519
20230911,122300,7353579690,3520,3520,3520,3520,702
20230911,122200,7351108650,3525,3525,3525,3520,87
20230911,122100,7350802010,3525,3530,3530,3520,12926
20230911,122000,7305259340,3525,3525,3525,3525,20
20230911,121900,7305188840,3525,3530,3530,3525,609
20230911,121800,7303042070,3530,3525,3530,3525,977
20230911,121700,7299597990,3525,3525,3525,3525,2626
20230911,121600,7290341340,3525,3525,3530,3525,693
20230911,121500,7287898305,3530,3525,3530,3525,299
20230911,121400,7286843220,3525,3525,3525,3525,876
20230911,121300,7283755320,3525,3530,3530,3525,326
20230911,121200,7282606020,3530,3525,3530,3525,165
20230911,121100,7282024390,3530,3530,3530,3525,2011
20230911,121000,7274933395,3530,3530,3535,3530,2451
20230911,120900,7266281265,3530,3530,3530,3530,514
20230911,120800,7264466845,3535,3535,3535,3535,1313
20230911,120700,7259825390,3530,3530,3530,3530,25
20230911,120600,7259737140,3530,3535,3535,3530,300
20230911,120500,7258677640,3535,3535,3535,3535,153
20230911,120400,7258136785,3530,3530,3530,3530,239
20230911,120300,7257293115,3530,3535,3535,3530,5276
20230911,120200,7238648460,3530,3530,3535,3530,79
20230911,120100,7238369490,3535,3530,3535,3530,86
20230911,120000,7238065630,3530,3530,3535,3530,31
20230911,115900,7237956195,3530,3530,3535,3525,421
20230911,115800,7236470080,3530,3530,3530,3530,138
20230911,115700,7235982940,3530,3530,3530,3530,96
20230911,115600,7235644060,3530,3530,3530,3530,8
20230911,115500,7235615820,3525,3525,3525,3525,278
20230911,115400,7234635870,3525,3525,3525,3525,542
20230911,115300,7232725320,3530,3530,3530,3525,8300
20230911,115200,7203467315,3530,3530,3530,3530,120
20230911,115100,7203043715,3535,3530,3535,3525,42
20230911,115000,7202895545,3535,3535,3535,3535,19
20230911,114900,7202828380,3535,3535,3535,3535,600
20230911,114800,7200707380,3535,3530,3535,3530,246
20230911,114700,7199838770,3530,3530,3530,3530,1171
20230911,114600,7195705140,3530,3535,3535,3530,64
20230911,114500,7195479195,3530,3535,3535,3530,602
20230911,114400,7193354130,3530,3530,3535,3530,740
20230911,114300,7190741225,3525,3525,3525,3525,136
20230911,114200,7190261825,3530,3530,3535,3525,1818
20230911,114100,7183847600,3530,3530,3530,3530,240
20230911,114000,7183000400,3525,3525,3530,3525,1021
20230911,113900,7179400275,3530,3525,3530,3525,448
20230911,113800,7177821030,3530,3525,3530,3525,6125
20230911,113700,7156230385,3530,3530,3530,3525,639
20230911,113600,7153975740,3530,3525,3535,3525,4539
20230911,113500,7137964245,3525,3530,3530,3525,827
20230911,113400,7135047440,3530,3530,3530,3530,257
20230911,113300,7134140230,3525,3525,3530,3525,1816
20230911,113200,7127738610,3525,3535,3535,3525,1531
20230911,113100,7122341825,3525,3530,3535,3525,1546
20230911,113000,7116886135,3535,3530,3535,3530,339
20230911,112900,7115689435,3530,3535,3535,3525,3309
20230911,112800,7104008780,3535,3535,3535,3530,37
20230911,112700,7103878115,3535,3530,3535,3530,52
20230911,112600,7103694545,3530,3530,3530,3530,31
20230911,112500,7103585115,3530,3525,3530,3525,1353
20230911,112400,7098811130,3530,3525,3530,3525,786
20230911,112300,7096036980,3530,3530,3530,3530,102
20230911,112200,7095676920,3530,3530,3530,3525,238
20230911,112100,7094837890,3530,3530,3530,3525,3863
20230911,112000,7081205570,3535,3535,3535,3525,1675
20230911,111900,7075288735,3535,3535,3535,3530,859
20230911,111800,7072255805,3535,3520,3535,3520,3854
20230911,111700,7058665970,3530,3525,3530,3520,4578
20230911,111600,7042540955,3525,3525,3530,3525,615
20230911,111500,7040373070,3530,3525,3530,3525,3333
20230911,111400,7028623470,3530,3530,3530,3530,3417
20230911,111300,7016561460,3525,3530,3530,3525,436
20230911,111200,7015024495,3525,3530,3530,3525,1338
20230911,111100,7010306465,3525,3525,3530,3525,958
20230911,111000,7006925210,3530,3530,3530,3525,475
20230911,110900,7005250195,3530,3525,3530,3525,447
20230911,110800,7003674455,3525,3525,3530,3525,3581
20230911,110700,6991051275,3530,3530,3530,3525,782
20230911,110600,6988291200,3530,3530,3530,3525,50
20230911,110500,6988114920,3530,3525,3530,3525,282
20230911,110400,6987120565,3530,3525,3530,3525,914
20230911,110300,6983898705,3530,3530,3530,3525,614
20230911,110200,6981731670,3530,3530,3530,3525,1177
20230911,110100,6977577585,3530,3530,3535,3530,446
20230911,110000,6976002705,3530,3530,3530,3530,781
20230911,105900,6973245775,3535,3535,3535,3530,422
20230911,105800,6971756015,3535,3530,3535,3525,1200
20230911,105700,6967525520,3530,3530,3530,3525,612
20230911,105600,6965367685,3530,3530,3530,3525,7329
20230911,105500,6939532335,3525,3530,3530,3525,497
20230911,105400,6937778905,3530,3530,3530,3525,533
20230911,105300,6935897540,3525,3525,3525,3525,279
20230911,105200,6934914065,3530,3525,3530,3525,361
20230911,105100,6933641390,3530,3535,3535,3530,4801
20230911,105000,6916686370,3535,3535,3535,3530,1867
20230911,104900,6910094295,3535,3530,3540,3530,1205
20230911,104800,6905838185,3530,3530,3535,3530,765
20230911,104700,6903137235,3535,3540,3540,3530,688
20230911,104600,6900705190,3540,3535,3540,3530,640
20230911,104500,6898445565,3535,3530,3540,3530,414
20230911,104400,6896982815,3530,3530,3535,3530,974
20230911,104300,6893544440,3535,3535,3535,3535,919
20230911,104200,6890295775,3535,3535,3535,3535,147
20230911,104100,6889776130,3525,3530,3535,3525,1228
20230911,104000,6885445800,3535,3525,3535,3525,200
20230911,103900,6884739300,3525,3530,3530,3525,2308
20230911,103800,6876601940,3535,3530,3535,3525,2321
20230911,103700,6868407670,3535,3545,3545,3530,17454
20230911,103600,6806736495,3545,3540,3545,3535,3250
20230911,103500,6795231190,3545,3545,3550,3540,8409
20230911,103400,6765451820,3540,3540,3545,3535,3024
20230911,103300,6754741825,3535,3550,3550,3535,6233
20230911,103200,6732666255,3540,3550,3550,3540,9028
20230911,103100,6700660965,3550,3535,3555,3535,7738
20230911,103000,6673206965,3540,3545,3550,3535,13477
20230911,102900,6625456210,3550,3535,3550,3535,17821
20230911,102800,6562343240,3540,3525,3540,3520,6673
20230911,102700,6538793235,3525,3530,3535,3525,8415
20230911,102600,6509126075,3530,3535,3535,3530,1924
20230911,102500,6502333440,3530,3535,3535,3530,1029
20230911,102400,6498699500,3535,3535,3535,3530,205
20230911,102300,6497975195,3535,3535,3535,3530,820
20230911,102200,6495077500,3530,3535,3535,3530,616
20230911,102100,6492900020,3530,3535,3535,3530,2200
20230911,102000,6485129005,3535,3530,3535,3530,241
20230911,101900,6484278270,3530,3530,3535,3530,4274
20230911,101800,6469190995,3530,3515,3530,3515,9907
20230911,101700,6434308950,3515,3520,3520,3515,296
20230911,101600,6433267680,3520,3515,3520,3515,271
20230911,101500,6432314460,3515,3515,3515,3515,268
20230911,101400,6431372440,3515,3515,3515,3515,2643
20230911,101300,6422082295,3520,3520,3520,3520,244
20230911,101200,6421223415,3520,3515,3520,3510,6765
20230911,101100,6397445680,3515,3510,3515,3510,2264
20230911,101000,6389496880,3515,3515,3515,3510,2103
20230911,100900,6382112865,3515,3515,3515,3510,10406
20230911,100800,6345552200,3515,3520,3520,3515,6519
20230911,100700,6322637750,3515,3520,3520,3515,115
20230911,100600,6322233510,3520,3515,3520,3515,610
20230911,100500,6320088835,3520,3520,3520,3515,1938
20230911,100400,6313272680,3520,3520,3525,3520,628
20230911,100300,6311062115,3525,3520,3525,3520,5082
20230911,100200,6293172680,3525,3525,3530,3525,3068
20230911,100100,6282353560,3530,3530,3530,3525,73
20230911,100000,6282095930,3530,3520,3530,3520,543
20230911,095900,6280181470,3520,3515,3520,3510,4707
20230911,095800,6263634380,3515,3515,3515,3510,534
20230911,095700,6261759200,3515,3510,3515,3510,1758
20230911,095600,6255586980,3510,3515,3520,3510,10261
20230911,095500,6219557915,3515,3520,3525,3515,19024
20230911,095400,6152636205,3520,3525,3525,3520,5815
20230911,095300,6132164500,3525,3525,3525,3525,2060
20230911,095200,6124903000,3520,3525,3530,3520,8099
20230911,095100,6096386460,3525,3525,3530,3520,8574
20230911,095000,6066170335,3525,3525,3530,3525,5825
20230911,094900,6045625680,3525,3535,3535,3525,4188
20230911,094800,6030836410,3535,3535,3540,3535,3565
20230911,094700,6018232935,3535,3540,3540,3535,2304
20230911,094600,6010087615,3540,3535,3540,3535,546
20230911,094500,6008156130,3535,3535,3535,3535,654
20230911,094400,6005844240,3535,3530,3540,3530,935
20230911,094300,6002543585,3530,3530,3530,3525,1472
20230911,094200,5997353150,3530,3525,3530,3525,2553
20230911,094100,5988348305,3525,3525,3530,3525,6999
20230911,094000,5963674805,3525,3530,3535,3525,2809
20230911,093900,5953762050,3530,3540,3540,3530,9305
20230911,093800,5920905940,3540,3545,3545,3535,5680
20230911,093700,5900818155,3540,3540,3545,3540,1565
20230911,093600,5895278010,3545,3540,3545,3540,4056
20230911,093500,5880919430,3540,3535,3545,3535,4173
20230911,093400,5866163400,3535,3535,3535,3530,5114
20230911,093300,5848094840,3530,3545,3545,3530,12690
20230911,093200,5803212900,3545,3555,3555,3540,10955
20230911,093100,5764355205,3555,3580,3585,3555,32661
20230911,093000,5647763625,3580,3565,3580,3565,12196
20230911,092900,5604169220,3570,3565,3585,3565,33694
20230911,092800,5483732550,3570,3555,3570,3555,16064
20230911,092700,5426453860,3565,3555,3565,3550,17440
20230911,092600,5364400085,3555,3545,3565,3545,16003
20230911,092500,5307521235,3545,3530,3545,3525,5786
20230911,092400,5287068440,3530,3525,3530,3520,6223
20230911,092300,5265142770,3520,3525,3530,3520,10777
20230911,092200,5227176805,3525,3520,3525,3520,11505
20230911,092100,5186652965,3525,3525,3530,3520,9927
20230911,092000,5151688410,3530,3540,3540,3520,39647
20230911,091900,5011760000,3540,3545,3545,3540,16729
20230911,091800,4952488920,3545,3550,3550,3545,19889
20230911,091700,4881904810,3545,3555,3555,3545,20850
20230911,091600,4807870395,3550,3560,3560,3545,30007
20230911,091500,4701330895,3560,3545,3560,3545,10648
20230911,091400,4663504845,3545,3550,3560,3545,15738
20230911,091300,4607607550,3550,3550,3560,3540,35511
20230911,091200,4481593250,3550,3570,3580,3550,48125
20230911,091100,4310136095,3570,3580,3585,3565,36085
20230911,091000,4181133930,3580,3620,3625,3575,68610
20230911,090900,3934293420,3620,3630,3630,3610,37179
20230911,090800,3799718190,3630,3630,3660,3625,57873
20230911,090700,3589208195,3635,3640,3655,3630,72654
20230911,090600,3324845785,3635,3685,3690,3635,69770
20230911,090500,3069577200,3685,3655,3715,3650,164580
20230911,090400,2462519100,3655,3670,3690,3655,52356
20230911,090300,2270108040,3680,3705,3705,3650,139515
20230911,090200,1757345080,3710,3625,3715,3605,248011
20230911,090100,848628685,3625,3580,3645,3560,152079
20230911,090000,301867790,3580,3565,3590,3560,84541