KissMeData/036620/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191100,4250377895,3985,3985,3985,3985,10149
20230906,191000,4250377895,3985,3985,3985,3985,0
20230906,190900,4250377895,3985,3985,3985,3985,0
20230906,190800,4250377895,3985,3985,3985,3985,0
20230906,190700,4250377895,3985,3985,3985,3985,0
20230906,190600,4250377895,3985,3985,3985,3985,0
20230906,190500,4250377895,3985,3985,3985,3985,0
20230906,190400,4250377895,3985,3985,3985,3985,0
20230906,190300,4250377895,3985,3985,3985,3985,0
20230906,190200,4250377895,3985,3985,3985,3985,0
20230906,190100,4250377895,3985,3985,3985,3985,0
20230906,190000,4250377895,3985,3985,3985,3985,0
20230906,185900,4250377895,3985,3985,3985,3985,0
20230906,185800,4250377895,3985,3985,3985,3985,0
20230906,185700,4250377895,3985,3985,3985,3985,0
20230906,185600,4250377895,3985,3985,3985,3985,0
20230906,185500,4250377895,3985,3985,3985,3985,0
20230906,185400,4250377895,3985,3985,3985,3985,0
20230906,185300,4250377895,3985,3985,3985,3985,0
20230906,185200,4250377895,3985,3985,3985,3985,0
20230906,185100,4250377895,3985,3985,3985,3985,0
20230906,185000,4250377895,3985,3985,3985,3985,0
20230906,184900,4250377895,3985,3985,3985,3985,0
20230906,184800,4250377895,3985,3985,3985,3985,0
20230906,184700,4250377895,3985,3985,3985,3985,0
20230906,184600,4250377895,3985,3985,3985,3985,0
20230906,184500,4250377895,3985,3985,3985,3985,0
20230906,184400,4250377895,3985,3985,3985,3985,0
20230906,184300,4250377895,3985,3985,3985,3985,0
20230906,184200,4250377895,3985,3985,3985,3985,0
20230906,184100,4250377895,3985,3985,3985,3985,10149
20230906,184000,4250377895,3985,3985,3985,3985,0
20230906,183900,4250377895,3985,3985,3985,3985,0
20230906,183800,4250377895,3985,3985,3985,3985,0
20230906,183700,4250377895,3985,3985,3985,3985,0
20230906,183600,4250377895,3985,3985,3985,3985,0
20230906,183500,4250377895,3985,3985,3985,3985,0
20230906,183400,4250377895,3985,3985,3985,3985,0
20230906,183300,4250377895,3985,3985,3985,3985,0
20230906,183200,4250377895,3985,3985,3985,3985,0
20230906,183100,4250377895,3985,3985,3985,3985,0
20230906,183000,4250377895,3985,3985,3985,3985,0
20230906,182900,4250377895,3985,3985,3985,3985,0
20230906,182800,4250377895,3985,3985,3985,3985,0
20230906,182700,4250377895,3985,3985,3985,3985,0
20230906,182600,4250377895,3985,3985,3985,3985,0
20230906,182500,4250377895,3985,3985,3985,3985,0
20230906,182400,4250377895,3985,3985,3985,3985,0
20230906,182300,4250377895,3985,3985,3985,3985,0
20230906,182200,4250377895,3985,3985,3985,3985,0
20230906,182100,4250377895,3985,3985,3985,3985,0
20230906,182000,4250377895,3985,3985,3985,3985,0
20230906,181900,4250377895,3985,3985,3985,3985,0
20230906,181800,4250377895,3985,3985,3985,3985,0
20230906,181700,4250377895,3985,3985,3985,3985,0
20230906,181600,4250377895,3985,3985,3985,3985,0
20230906,181500,4250377895,3985,3985,3985,3985,0
20230906,181400,4250377895,3985,3985,3985,3985,0
20230906,181300,4250377895,3985,3985,3985,3985,0
20230906,181200,4250377895,3985,3985,3985,3985,0
20230906,181100,4250377895,3985,3985,3985,3985,10149
20230906,181000,4250377895,3985,3985,3985,3985,0
20230906,180900,4250377895,3985,3985,3985,3985,0
20230906,180800,4250377895,3985,3985,3985,3985,0
20230906,180700,4250377895,3985,3985,3985,3985,0
20230906,180600,4250377895,3985,3985,3985,3985,0
20230906,180500,4250377895,3985,3985,3985,3985,0
20230906,180400,4250377895,3985,3985,3985,3985,0
20230906,180300,4250377895,3985,3985,3985,3985,0
20230906,180200,4250377895,3985,3985,3985,3985,0
20230906,180100,4250377895,3985,3985,3985,3985,0
20230906,180000,4250377895,3985,3985,3985,3985,0
20230906,175900,4250377895,3985,3985,3985,3985,0
20230906,175800,4250377895,3985,3985,3985,3985,0
20230906,175700,4250377895,3985,3985,3985,3985,0
20230906,175600,4250377895,3985,3985,3985,3985,0
20230906,175500,4250377895,3985,3985,3985,3985,0
20230906,175400,4250377895,3985,3985,3985,3985,0
20230906,175300,4250377895,3985,3985,3985,3985,0
20230906,175200,4250377895,3985,3985,3985,3985,0
20230906,175100,4250377895,3985,3985,3985,3985,0
20230906,175000,4250377895,3985,3985,3985,3985,0
20230906,174900,4250377895,3985,3985,3985,3985,0
20230906,174800,4250377895,3985,3985,3985,3985,0
20230906,174700,4250377895,3985,3985,3985,3985,0
20230906,174600,4250377895,3985,3985,3985,3985,0
20230906,174500,4250377895,3985,3985,3985,3985,0
20230906,174400,4250377895,3985,3985,3985,3985,0
20230906,174300,4250377895,3985,3985,3985,3985,0
20230906,174200,4250377895,3985,3985,3985,3985,0
20230906,174100,4250377895,3985,3985,3985,3985,10149
20230906,174000,4250377895,3985,3985,3985,3985,0
20230906,173900,4250377895,3985,3985,3985,3985,0
20230906,173800,4250377895,3985,3985,3985,3985,0
20230906,173700,4250377895,3985,3985,3985,3985,0
20230906,173600,4250377895,3985,3985,3985,3985,0
20230906,173500,4250377895,3985,3985,3985,3985,0
20230906,173400,4250377895,3985,3985,3985,3985,0
20230906,173300,4250377895,3985,3985,3985,3985,0
20230906,173200,4250377895,3985,3985,3985,3985,0
20230906,173100,4250377895,3985,3985,3985,3985,0
20230906,173000,4250377895,3985,3985,3985,3985,0
20230906,172900,4250377895,3985,3985,3985,3985,0
20230906,172800,4250377895,3985,3985,3985,3985,0
20230906,172700,4250377895,3985,3985,3985,3985,0
20230906,172600,4250377895,3985,3985,3985,3985,0
20230906,172500,4250377895,3985,3985,3985,3985,0
20230906,172400,4250377895,3985,3985,3985,3985,0
20230906,172300,4250377895,3985,3985,3985,3985,0
20230906,172200,4250377895,3985,3985,3985,3985,0
20230906,172100,4250377895,3985,3985,3985,3985,0
20230906,172000,4250377895,3985,3985,3985,3985,0
20230906,171900,4250377895,3985,3985,3985,3985,0
20230906,171800,4250377895,3985,3985,3985,3985,0
20230906,171700,4250377895,3985,3985,3985,3985,0
20230906,171600,4250377895,3985,3985,3985,3985,0
20230906,171500,4250377895,3985,3985,3985,3985,0
20230906,171400,4250377895,3985,3985,3985,3985,0
20230906,171300,4250377895,3985,3985,3985,3985,0
20230906,171200,4250377895,3985,3985,3985,3985,0
20230906,171100,4250377895,3985,3985,3985,3985,10149
20230906,171000,4250377895,3985,3985,3985,3985,0
20230906,170900,4250377895,3985,3985,3985,3985,0
20230906,170800,4250377895,3985,3985,3985,3985,0
20230906,170700,4250377895,3985,3985,3985,3985,0
20230906,170600,4250377895,3985,3985,3985,3985,0
20230906,170500,4250377895,3985,3985,3985,3985,0
20230906,170400,4250377895,3985,3985,3985,3985,0
20230906,170300,4250377895,3985,3985,3985,3985,0
20230906,170200,4250377895,3985,3985,3985,3985,0
20230906,170100,4250377895,3985,3985,3985,3985,0
20230906,170000,4250377895,3985,3985,3985,3985,0
20230906,165900,4250377895,3985,3985,3985,3985,0
20230906,165800,4250377895,3985,3985,3985,3985,0
20230906,165700,4250377895,3985,3985,3985,3985,0
20230906,165600,4250377895,3985,3985,3985,3985,0
20230906,165500,4250377895,3985,3985,3985,3985,0
20230906,165400,4250377895,3985,3985,3985,3985,0
20230906,165300,4250377895,3985,3985,3985,3985,0
20230906,165200,4250377895,3985,3985,3985,3985,0
20230906,165100,4250377895,3985,3985,3985,3985,0
20230906,165000,4250377895,3985,3985,3985,3985,0
20230906,164900,4250377895,3985,3985,3985,3985,0
20230906,164800,4250377895,3985,3985,3985,3985,0
20230906,164700,4250377895,3985,3985,3985,3985,0
20230906,164600,4250377895,3985,3985,3985,3985,0
20230906,164500,4250377895,3985,3985,3985,3985,0
20230906,164400,4250377895,3985,3985,3985,3985,0
20230906,164300,4250377895,3985,3985,3985,3985,0
20230906,164200,4250377895,3985,3985,3985,3985,0
20230906,164100,4250377895,3985,3985,3985,3985,10149
20230906,164000,4250377895,3985,3985,3985,3985,0
20230906,163900,4250377895,3985,3985,3985,3985,0
20230906,163800,4250377895,3985,3985,3985,3985,0
20230906,163700,4250377895,3985,3985,3985,3985,0
20230906,163600,4250377895,3985,3985,3985,3985,0
20230906,163500,4250377895,3985,3985,3985,3985,0
20230906,163400,4250377895,3985,3985,3985,3985,0
20230906,163300,4250377895,3985,3985,3985,3985,0
20230906,163200,4250377895,3985,3985,3985,3985,0
20230906,163100,4250377895,3985,3985,3985,3985,0
20230906,163000,4250377895,3985,3985,3985,3985,0
20230906,162900,4250377895,3985,3985,3985,3985,0
20230906,162800,4250377895,3985,3985,3985,3985,0
20230906,162700,4250377895,3985,3985,3985,3985,0
20230906,162600,4250377895,3985,3985,3985,3985,0
20230906,162500,4250377895,3985,3985,3985,3985,0
20230906,162400,4250377895,3985,3985,3985,3985,0
20230906,162300,4250377895,3985,3985,3985,3985,0
20230906,162200,4250377895,3985,3985,3985,3985,0
20230906,162100,4250377895,3985,3985,3985,3985,0
20230906,162000,4250377895,3985,3985,3985,3985,0
20230906,161900,4250377895,3985,3985,3985,3985,0
20230906,161800,4250377895,3985,3985,3985,3985,0
20230906,161700,4250377895,3985,3985,3985,3985,0
20230906,161600,4250377895,3985,3985,3985,3985,0
20230906,161500,4250377895,3985,3985,3985,3985,0
20230906,161400,4250377895,3985,3985,3985,3985,0
20230906,161300,4250377895,3985,3985,3985,3985,0
20230906,161200,4250377895,3985,3985,3985,3985,0
20230906,161100,4250377895,3985,3985,3985,3985,10149
20230906,161000,4250377895,3985,3985,3985,3985,0
20230906,160900,4250377895,3985,3985,3985,3985,0
20230906,160800,4250377895,3985,3985,3985,3985,0
20230906,160700,4250377895,3985,3985,3985,3985,0
20230906,160600,4250377895,3985,3985,3985,3985,0
20230906,160500,4250377895,3985,3985,3985,3985,0
20230906,160400,4250377895,3985,3985,3985,3985,0
20230906,160300,4250377895,3985,3985,3985,3985,0
20230906,160200,4250377895,3985,3985,3985,3985,0
20230906,160100,4250377895,3985,3985,3985,3985,0
20230906,160000,4250377895,3985,3985,3985,3985,0
20230906,155900,4250377895,3985,3985,3985,3985,0
20230906,155800,4250377895,3985,3985,3985,3985,0
20230906,155700,4250377895,3985,3985,3985,3985,0
20230906,155600,4250377895,3985,3985,3985,3985,0
20230906,155500,4250377895,3985,3985,3985,3985,0
20230906,155400,4250377895,3985,3985,3985,3985,0
20230906,155300,4250377895,3985,3985,3985,3985,0
20230906,155200,4250377895,3985,3985,3985,3985,0
20230906,155100,4250377895,3985,3985,3985,3985,0
20230906,155000,4250377895,3985,3985,3985,3985,0
20230906,154900,4250377895,3985,3985,3985,3985,0
20230906,154800,4250377895,3985,3985,3985,3985,0
20230906,154700,4250377895,3985,3985,3985,3985,0
20230906,154600,4250377895,3985,3985,3985,3985,0
20230906,154500,4250377895,3985,3985,3985,3985,0
20230906,154400,4250377895,3985,3985,3985,3985,0
20230906,154300,4250377895,3985,3985,3985,3985,0
20230906,154200,4250377895,3985,3985,3985,3985,0
20230906,154100,4250377895,3985,3985,3985,3985,10149
20230906,154000,4250377895,3985,3985,3985,3985,0
20230906,153900,4250377895,3985,3985,3985,3985,0
20230906,153800,4250377895,3985,3985,3985,3985,0
20230906,153700,4250377895,3985,3985,3985,3985,0
20230906,153600,4250377895,3985,3985,3985,3985,0
20230906,153500,4250377895,3985,3985,3985,3985,0
20230906,153400,4250377895,3985,3985,3985,3985,0
20230906,153300,4250377895,3985,3985,3985,3985,0
20230906,153200,4250377895,3985,3985,3985,3985,0
20230906,153100,4250377895,3985,3985,3985,3985,0
20230906,153000,4250377895,3985,3985,3985,3985,10149
20230906,152900,4209934130,3985,3985,3985,3985,0
20230906,152800,4209934130,3985,3985,3985,3985,0
20230906,152700,4209934130,3985,3985,3985,3985,0
20230906,152600,4209934130,3985,3985,3985,3985,0
20230906,152500,4209934130,3985,3985,3985,3985,0
20230906,152400,4209934130,3985,3985,3985,3985,0
20230906,152300,4209934130,3985,3985,3985,3985,0
20230906,152200,4209934130,3985,3985,3985,3985,0
20230906,152100,4209934130,3985,3985,3985,3985,0
20230906,152000,4209934130,3985,3985,3985,3985,0
20230906,151900,4209934130,3985,3980,3985,3975,492
20230906,151800,4207978320,3980,4000,4000,3980,441
20230906,151700,4206216845,4000,3990,4000,3980,3324
20230906,151600,4192971065,3995,3990,3995,3990,321
20230906,151500,4191688695,3990,3990,3990,3990,1452
20230906,151400,4185895215,3995,3990,3995,3980,1009
20230906,151300,4181872705,3990,3985,3995,3980,437
20230906,151200,4180131470,3990,3990,4000,3990,536
20230906,151100,4177990095,3990,3980,3990,3975,593
20230906,151000,4175631510,3980,3980,3980,3980,187
20230906,150900,4174887250,3975,3975,3975,3975,524
20230906,150800,4172804350,3975,3975,3975,3970,1679
20230906,150700,4166132540,3975,3970,3975,3970,792
20230906,150600,4162988045,3970,3970,3970,3965,134
20230906,150500,4162456130,3970,3970,3970,3960,2463
20230906,150400,4152699295,3970,3970,3980,3960,21112
20230906,150300,4069053610,3965,3970,3970,3965,6709
20230906,150200,4042441675,3970,3970,3975,3970,1026
20230906,150100,4038367125,3970,3970,3970,3970,1225
20230906,150000,4033503875,3970,3965,3970,3960,1810
20230906,145900,4026327175,3965,3965,3970,3965,1274
20230906,145800,4021273155,3970,3980,3980,3970,553
20230906,145700,4019074075,3980,3970,3980,3970,1622
20230906,145600,4012629960,3980,3975,3980,3975,1451
20230906,145500,4006862190,3975,3975,3975,3970,1045
20230906,145400,4002709865,3970,3965,3970,3965,2020
20230906,145300,3994698575,3970,3970,3975,3965,1083
20230906,145200,3990400780,3965,3965,3970,3960,7464
20230906,145100,3960803145,3965,3970,3970,3965,14200
20230906,145000,3904492995,3970,3985,3985,3970,6557
20230906,144900,3878431205,3980,3975,3985,3975,2717
20230906,144800,3867620695,3975,3975,3980,3975,341
20230906,144700,3866264655,3975,3980,3980,3975,792
20230906,144600,3863115855,3975,3975,3980,3970,4106
20230906,144500,3846802315,3980,3970,3980,3970,3791
20230906,144400,3831746640,3975,3975,3980,3970,3716
20230906,144300,3816979030,3970,3975,3975,3970,2869
20230906,144200,3805588500,3975,3980,3980,3970,1777
20230906,144100,3798525915,3980,3980,3985,3975,1787
20230906,144000,3791413235,3980,3975,3980,3975,2445
20230906,143900,3781688840,3975,3975,3980,3975,578
20230906,143800,3779391035,3980,3980,3980,3975,1429
20230906,143700,3773707375,3980,3975,3980,3975,864
20230906,143600,3770269735,3980,3980,3985,3980,2257
20230906,143500,3761280260,3980,3980,3985,3980,1046
20230906,143400,3757113235,3980,3980,3985,3975,2372
20230906,143300,3747676605,3970,3975,3985,3970,4733
20230906,143200,3728843815,3975,3985,3985,3965,11431
20230906,143100,3683446055,3980,3985,3990,3970,2191
20230906,143000,3674723145,3975,3985,3990,3975,8206
20230906,142900,3642060985,3990,3990,3990,3985,927
20230906,142800,3638362405,3985,3985,3990,3985,1606
20230906,142700,3631962385,3985,3990,3990,3985,1516
20230906,142600,3625916835,3990,3990,3990,3985,2041
20230906,142500,3617773445,3990,3990,3995,3990,1150
20230906,142400,3613184940,3995,4000,4000,3990,6400
20230906,142300,3587640610,4000,4000,4000,3995,123
20230906,142200,3587148760,4000,4005,4010,3995,789
20230906,142100,3583992845,4010,4015,4015,4010,5031
20230906,142000,3563816470,4015,3995,4015,3990,4341
20230906,141900,3546453320,3995,3995,3995,3990,964
20230906,141800,3542603515,3995,4000,4000,3995,1798
20230906,141700,3535418440,3995,3990,4000,3990,2530
20230906,141600,3525322045,3985,3990,3990,3985,550
20230906,141500,3523129455,3990,3985,3990,3985,3095
20230906,141400,3510787765,3985,3980,3985,3980,1135
20230906,141300,3506266830,3985,3980,3985,3980,776
20230906,141200,3503176045,3985,3985,3990,3970,5992
20230906,141100,3479341000,3990,3990,3990,3985,820
20230906,141000,3476071350,3990,3980,3990,3980,2913
20230906,140900,3464462670,3980,3970,3980,3970,1815
20230906,140800,3457248435,3975,3980,3980,3970,1857
20230906,140700,3449867440,3975,3980,3980,3975,1338
20230906,140600,3444546255,3975,3980,3980,3970,2593
20230906,140500,3434238145,3975,3970,3975,3970,1560
20230906,140400,3428039180,3975,3970,3975,3970,3422
20230906,140300,3414449490,3975,3975,3980,3970,2560
20230906,140200,3404277195,3980,3980,3985,3975,1688
20230906,140100,3397556910,3985,3985,3985,3980,2847
20230906,140000,3386216260,3980,3980,3985,3975,2719
20230906,135900,3375394810,3980,3970,3980,3970,7821
20230906,135800,3344303795,3970,3965,3970,3965,1536
20230906,135700,3338207115,3965,3970,3970,3965,1586
20230906,135600,3331915620,3975,3970,3975,3965,814
20230906,135500,3328683850,3970,3970,3975,3965,3199
20230906,135400,3315985185,3970,3975,3975,3970,3059
20230906,135300,3303836315,3970,3970,3975,3970,1593
20230906,135200,3297512100,3970,3970,3975,3970,928
20230906,135100,3293827340,3970,3980,3980,3970,1797
20230906,135000,3286685200,3980,3975,3990,3975,4044
20230906,134900,3270589455,3980,3975,3980,3975,1021
20230906,134800,3266527905,3980,3970,3980,3970,3284
20230906,134700,3253470550,3975,3980,3980,3970,1432
20230906,134600,3247777895,3975,3975,3980,3975,1307
20230906,134500,3242582460,3975,3975,3980,3975,1138
20230906,134400,3238057990,3975,3975,3980,3970,4541
20230906,134300,3220015930,3975,3975,3980,3970,2837
20230906,134200,3208738955,3975,3985,3990,3970,14068
20230906,134100,3152789535,3985,3980,3990,3980,974
20230906,134000,3148907750,3990,3985,3990,3980,1860
20230906,133900,3141491380,3980,3985,3990,3980,10712
20230906,133800,3098844105,3985,3990,3995,3985,4087
20230906,133700,3082541430,3985,4000,4000,3985,1033
20230906,133600,3078417430,4005,4005,4005,4000,1003
20230906,133500,3074403900,4005,4000,4005,4000,1012
20230906,133400,3070354535,4000,3990,4000,3985,9462
20230906,133300,3032541115,3995,4000,4000,3995,1404
20230906,133200,3026931695,3995,4000,4000,3995,550
20230906,133100,3024733845,4000,4000,4005,4000,1790
20230906,133000,3017571015,3995,3995,4000,3995,1564
20230906,132900,3011318280,3985,3985,3995,3985,2907
20230906,132800,2999725205,3985,3990,3990,3980,579
20230906,132700,2997417235,3990,3985,3995,3980,1050
20230906,132600,2993229180,3985,3980,3985,3980,1397
20230906,132500,2987665610,3980,3985,3985,3980,1120
20230906,132400,2983206440,3985,3985,3985,3980,2490
20230906,132300,2973289225,3980,3980,3985,3980,935
20230906,132200,2969565160,3985,3980,3985,3980,1250
20230906,132100,2964588000,3985,3990,3990,3980,1809
20230906,132000,2957380970,3980,3980,3990,3965,14026
20230906,131900,2901697355,3980,3990,3995,3970,57592
20230906,131800,2672687515,3990,3990,3990,3990,965
20230906,131700,2668837165,3990,3990,3995,3990,1051
20230906,131600,2664640125,3990,3995,3995,3990,1169
20230906,131500,2659973680,3990,3995,3995,3990,1468
20230906,131400,2654112705,3995,3990,3995,3990,1190
20230906,131300,2649362380,3990,3995,3995,3990,2023
20230906,131200,2641284235,4005,3995,4005,3990,1173
20230906,131100,2636595240,3990,3990,3990,3990,1079
20230906,131000,2632290030,3990,4000,4005,3990,8825
20230906,130900,2596988770,4000,4000,4005,4000,2094
20230906,130800,2588610210,4005,3990,4005,3990,2850
20230906,130700,2577214615,3990,3990,3995,3990,1132
20230906,130600,2572697440,3990,3995,3995,3990,823
20230906,130500,2569413035,3995,3995,4000,3995,1181
20230906,130400,2564694425,3995,3990,3995,3990,1493
20230906,130300,2558732675,3990,3985,3990,3985,862
20230906,130200,2555294845,3990,3985,3990,3985,2082
20230906,130100,2546990510,3985,3985,3985,3985,1106
20230906,130000,2542583100,3985,3985,3990,3985,1505
20230906,125900,2536582510,3990,3985,3990,3985,1621
20230906,125800,2530117710,3985,3990,3990,3985,826
20230906,125700,2526825545,3985,3990,3990,3985,783
20230906,125600,2523702670,3990,3985,3990,3985,6385
20230906,125500,2498256585,3985,3990,3995,3985,6113
20230906,125400,2473877785,3985,3990,3990,3985,2125
20230906,125300,2465401795,3985,3990,4000,3985,6214
20230906,125200,2440605935,3995,3990,3995,3990,875
20230906,125100,2437112055,3990,3990,3995,3990,759
20230906,125000,2434082550,3990,3995,3995,3990,805
20230906,124900,2430866625,4000,3990,4000,3990,681
20230906,124800,2428145875,3995,3990,4005,3990,2279
20230906,124700,2419039295,3990,3990,3995,3990,1273
20230906,124600,2413959915,3995,3995,3995,3990,777
20230906,124500,2410855885,3995,3995,4000,3995,813
20230906,124400,2407607445,3995,4000,4000,3995,1207
20230906,124300,2402784905,4000,3995,4000,3995,1050
20230906,124200,2398586330,3995,4000,4000,3995,736
20230906,124100,2395643990,3995,4000,4000,3995,1408
20230906,124000,2390018440,3995,3990,3995,3990,569
20230906,123900,2387746520,3995,3995,3995,3990,4572
20230906,123800,2369487335,3995,4000,4005,3995,1126
20230906,123700,2364984995,4000,4000,4000,3995,861
20230906,123600,2361543775,3995,4000,4000,3995,812
20230906,123500,2358298305,4000,4005,4010,4000,5619
20230906,123400,2335816595,4000,4000,4000,3995,1746
20230906,123300,2328833500,4005,4000,4005,4000,768
20230906,123200,2325759350,4000,4000,4000,3995,1649
20230906,123100,2319169845,4000,4000,4000,4000,894
20230906,123000,2315593845,4000,4000,4000,3995,1755
20230906,122900,2308581865,4000,4000,4000,3995,2458
20230906,122800,2298757615,3995,4000,4000,3995,3306
20230906,122700,2285543250,4000,4000,4000,3995,1403
20230906,122600,2279931365,3995,4000,4000,3995,1566
20230906,122500,2273671975,4000,4000,4000,3995,1623
20230906,122400,2267182520,3995,4000,4000,3995,1021
20230906,122300,2263102985,4000,4000,4005,3995,2441
20230906,122200,2253343395,3995,3995,4000,3995,1057
20230906,122100,2249119155,4000,4000,4000,3995,1175
20230906,122000,2244423105,4000,4005,4005,3995,3070
20230906,121900,2232152285,4000,4005,4005,4000,825
20230906,121800,2228849655,4005,4005,4005,4005,913
20230906,121700,2225193090,4000,4005,4005,4000,5284
20230906,121600,2204053230,4000,4005,4005,4000,4221
20230906,121500,2187161905,4000,4005,4005,4000,9833
20230906,121400,2147823300,4000,4010,4020,4000,8106
20230906,121300,2115349940,4005,4010,4010,4005,1931
20230906,121200,2107614225,4005,4010,4010,4005,1014
20230906,121100,2103551655,4010,4010,4015,4005,1708
20230906,121000,2096701310,4010,4010,4015,4010,1326
20230906,120900,2091380145,4010,4020,4020,4010,2288
20230906,120800,2082202675,4015,4015,4020,4015,993
20230906,120700,2078214255,4020,4015,4020,4015,2760
20230906,120600,2067132230,4015,4010,4015,4010,1405
20230906,120500,2061495175,4005,4010,4010,4005,1075
20230906,120400,2057185920,4010,4010,4010,4010,1096
20230906,120300,2052790960,4010,4015,4020,4010,1517
20230906,120200,2046699790,4015,4015,4015,4010,1582
20230906,120100,2040350165,4010,4010,4010,4010,495
20230906,120000,2038365215,4010,4020,4020,4010,1836
20230906,115900,2030993820,4020,4015,4020,4015,1971
20230906,115800,2023070570,4015,4015,4020,4015,687
20230906,115700,2020312215,4020,4020,4020,4015,621
20230906,115600,2017817990,4020,4020,4020,4015,895
20230906,115500,2014220160,4020,4020,4020,4015,1091
20230906,115400,2009838745,4020,4010,4020,4010,1145
20230906,115300,2005240970,4010,4010,4015,4010,1845
20230906,115200,1997841005,4010,4015,4015,4010,433
20230906,115100,1996104110,4010,4015,4015,4010,1165
20230906,115000,1991430135,4015,4010,4015,4010,1382
20230906,114900,1985882905,4010,4010,4015,4010,1526
20230906,114800,1979762590,4015,4015,4015,4010,1893
20230906,114700,1972169405,4015,4015,4015,4015,467
20230906,114600,1970294400,4015,4015,4015,4010,3067
20230906,114500,1957990770,4020,4020,4030,4020,1802
20230906,114400,1950742695,4020,4030,4040,4020,13595
20230906,114300,1896016525,4030,4050,4050,4030,5422
20230906,114200,1874098970,4055,4055,4055,4050,1603
20230906,114100,1867598855,4060,4060,4060,4060,311
20230906,114000,1866336195,4055,4065,4065,4055,993
20230906,113900,1862306105,4070,4060,4070,4060,7939
20230906,113800,1830017560,4060,4055,4065,4050,4354
20230906,113700,1812344035,4055,4060,4075,4055,12102
20230906,113600,1763079440,4060,4050,4065,4050,2181
20230906,113500,1754233800,4050,4055,4065,4050,1356
20230906,113400,1748729240,4065,4030,4065,4030,8278
20230906,113300,1715260875,4035,4040,4040,4035,958
20230906,113200,1711392245,4040,4040,4070,4040,12763
20230906,113100,1659688835,4040,4020,4040,4020,8660
20230906,113000,1624823420,4020,4025,4025,4020,1855
20230906,112900,1617359050,4025,4025,4025,4025,1533
20230906,112800,1611188725,4030,4025,4030,4025,1417
20230906,112700,1605480195,4030,4035,4035,4025,2095
20230906,112600,1597035750,4035,4040,4040,4035,316
20230906,112500,1595759165,4035,4040,4040,4035,1154
20230906,112400,1591102055,4040,4035,4040,4030,4035
20230906,112300,1574809315,4030,4030,4035,4030,1048
20230906,112200,1570584070,4030,4020,4030,4020,3462
20230906,112100,1556644580,4020,4020,4020,4015,2783
20230906,112000,1545457865,4020,4015,4020,4015,1622
20230906,111900,1538943075,4015,4015,4015,4015,990
20230906,111800,1534968225,4015,4020,4020,4015,2453
20230906,111700,1525107580,4020,4015,4020,4010,2016
20230906,111600,1517011860,4015,4020,4020,4015,1760
20230906,111500,1509941040,4020,4020,4025,4020,3683
20230906,111400,1495131620,4015,4000,4015,4000,3285
20230906,111300,1481955965,4000,4010,4010,4000,998
20230906,111200,1477958520,4010,4015,4015,4005,1017
20230906,111100,1473880685,4010,4005,4010,4005,3687
20230906,111000,1459109645,4010,4015,4015,4005,2249
20230906,110900,1450094865,4010,4015,4015,4010,785
20230906,110800,1446944620,4015,4020,4020,4010,4982
20230906,110700,1426958175,4020,4025,4025,4020,1216
20230906,110600,1422066290,4020,4025,4025,4020,1236
20230906,110500,1417093275,4025,4025,4025,4025,914
20230906,110400,1413414425,4020,4025,4030,4020,1413
20230906,110300,1407730295,4025,4025,4030,4025,1214
20230906,110200,1402841860,4025,4030,4030,4025,198
20230906,110100,1402044035,4040,4030,4040,4030,1831
20230906,110000,1394660700,4035,4030,4035,4030,598
20230906,105900,1392250735,4030,4035,4035,4030,1136
20230906,105800,1387672045,4035,4040,4040,4030,1662
20230906,105700,1380962385,4045,4040,4045,4035,2049
20230906,105600,1372685305,4040,4030,4045,4030,3862
20230906,105500,1357085710,4030,4030,4035,4030,1029
20230906,105400,1352936940,4030,4030,4030,4025,1297
20230906,105300,1347711105,4025,4025,4025,4025,1028
20230906,105200,1343573405,4030,4030,4030,4025,1652
20230906,105100,1336917545,4025,4025,4030,4025,2070
20230906,105000,1328580770,4030,4025,4030,4015,1876
20230906,104900,1321038970,4030,4030,4030,4030,1316
20230906,104800,1315735490,4030,4035,4035,4015,2277
20230906,104700,1306569555,4025,4015,4025,4015,2787
20230906,104600,1295359650,4020,4020,4020,4015,2578
20230906,104500,1284997975,4020,4020,4020,4015,290
20230906,104400,1283833165,4020,4015,4020,4015,952
20230906,104300,1280009720,4015,4020,4020,4015,1156
20230906,104200,1275365660,4020,4015,4020,4015,632
20230906,104100,1272827010,4020,4020,4025,4020,1091
20230906,104000,1268439920,4020,4020,4025,4015,954
20230906,103900,1264604455,4020,4020,4020,4015,795
20230906,103800,1261409855,4020,4025,4025,4015,1279
20230906,103700,1256271220,4020,4015,4020,4010,1562
20230906,103600,1249997190,4010,4015,4015,4010,494
20230906,103500,1248016200,4010,4005,4015,4005,2399
20230906,103400,1238397245,4005,4005,4005,4005,1473
20230906,103300,1232497880,4005,4010,4010,4005,3969
20230906,103200,1216586730,4010,4010,4010,4010,2352
20230906,103100,1207155210,4010,4020,4020,4010,7822
20230906,103000,1175777315,4015,4015,4020,4015,1318
20230906,102900,1170480295,4015,4020,4020,4015,6044
20230906,102800,1146190515,4020,4025,4025,4020,5164
20230906,102700,1125405590,4025,4025,4025,4025,920
20230906,102600,1121702590,4025,4030,4030,4025,1660
20230906,102500,1115017935,4030,4025,4030,4020,1727
20230906,102400,1108062720,4025,4025,4025,4015,1992
20230906,102300,1100049195,4020,4025,4025,4020,553
20230906,102200,1097825935,4025,4025,4025,4020,877
20230906,102100,1094298305,4025,4010,4025,4010,670
20230906,102000,1091610520,4010,4000,4015,4000,3024
20230906,101900,1079488170,4000,4000,4010,4000,2825
20230906,101800,1068177555,4000,4005,4010,4000,2076
20230906,101700,1059866475,4000,4005,4005,4000,5088
20230906,101600,1039490835,4005,4015,4020,4005,14206
20230906,101500,982516440,4015,4015,4015,4015,1666
20230906,101400,975827450,4015,4010,4015,4010,1704
20230906,101300,968988840,4015,4015,4015,4010,335
20230906,101200,967643890,4015,4020,4020,4015,1653
20230906,101100,961006035,4020,4015,4020,4015,956
20230906,101000,957167175,4015,4010,4020,4010,1464
20230906,100900,951285570,4010,4010,4010,4010,2817
20230906,100800,939989400,4015,4020,4020,4015,1592
20230906,100700,933596785,4025,4020,4025,4015,3245
20230906,100600,920550020,4025,4025,4030,4025,2389
20230906,100500,910933335,4025,4035,4035,4020,4008
20230906,100400,894790055,4035,4060,4060,4035,22547
20230906,100300,803656025,4060,4065,4065,4050,14068
20230906,100200,746568810,4060,4060,4065,4060,1715
20230906,100100,739602195,4060,4065,4075,4055,22457
20230906,100000,648307895,4065,4045,4065,4045,5031
20230906,095900,627901530,4040,4045,4060,4040,14366
20230906,095800,569647165,4040,4030,4045,4025,5076
20230906,095700,549185525,4025,4025,4025,4025,366
20230906,095600,547712375,4025,4030,4030,4025,740
20230906,095500,544730630,4030,4040,4045,4030,2457
20230906,095400,534799745,4040,4045,4045,4040,1504
20230906,095300,528718925,4045,4035,4055,4035,3740
20230906,095200,513582555,4035,4030,4040,4030,1832
20230906,095100,506190690,4025,4015,4025,4015,2826
20230906,095000,494831785,4015,4020,4020,4015,1130
20230906,094900,490291815,4020,4015,4020,4015,490
20230906,094800,488322835,4015,4015,4015,4015,477
20230906,094700,486407680,4010,4015,4015,4010,1510
20230906,094600,480349280,4015,4015,4015,4015,422
20230906,094500,478654950,4010,4015,4020,4010,3225
20230906,094400,465694780,4020,4020,4020,4020,1210
20230906,094300,460830580,4020,4010,4020,4010,700
20230906,094200,458022860,4010,4020,4020,4010,1135
20230906,094100,453460460,4020,4015,4020,4010,1387
20230906,094000,447893505,4020,4015,4020,4015,92
20230906,093900,447523875,4015,4015,4020,4015,523
20230906,093800,445424025,4015,4015,4020,4015,335
20230906,093700,444077750,4020,4020,4025,4015,1526
20230906,093600,437949900,4020,4025,4025,4020,43
20230906,093500,437777035,4025,4025,4030,4025,492
20230906,093400,435796685,4030,4030,4030,4030,2215
20230906,093300,426870235,4030,4025,4050,4020,2946
20230906,093200,414992315,4015,4025,4030,4015,1798
20230906,093100,407762345,4030,4035,4035,4025,439
20230906,093000,405994680,4040,4025,4040,4025,497
20230906,092900,403993205,4025,4025,4025,4025,1225
20230906,092800,399062580,4025,4030,4030,4025,780
20230906,092700,395923070,4030,4030,4030,4030,7
20230906,092600,395894860,4030,4035,4035,4030,1057
20230906,092500,391635060,4035,4040,4040,4035,685
20230906,092400,388870340,4040,4050,4055,4040,1518
20230906,092300,382730030,4055,4045,4060,4045,8734
20230906,092200,347339585,4040,4030,4045,4030,2352
20230906,092100,337845570,4030,4020,4035,4015,10594
20230906,092000,295190040,4020,4020,4020,4015,1827
20230906,091900,287845700,4020,4010,4020,4010,1432
20230906,091800,282100380,4015,4010,4015,4010,2792
20230906,091700,270903710,4010,4015,4015,4010,3548
20230906,091600,256670820,4015,4015,4015,4010,344
20230906,091500,255289680,4010,4015,4015,4010,904
20230906,091400,251664050,4020,4015,4030,4010,3429
20230906,091300,237887110,4015,4000,4015,4000,2665
20230906,091200,227210455,4000,4005,4005,4000,2277
20230906,091100,218100925,4000,4010,4010,4000,2397
20230906,091000,208503170,4010,4005,4010,4005,2081
20230906,090900,200165765,3990,4000,4005,3990,4662
20230906,090800,181538945,4000,4000,4005,3990,2605
20230906,090700,171123655,4000,4010,4010,4000,2015
20230906,090600,163047030,4010,4015,4015,3985,3483
20230906,090500,149124445,4025,3995,4030,3995,6025
20230906,090400,124974385,3995,3980,3995,3960,3503
20230906,090300,111079495,3975,3985,3985,3970,8457
20230906,090200,77463825,3975,3975,3975,3975,402
20230906,090100,75865875,3975,4000,4005,3975,2437
20230906,090000,66128040,4000,4010,4010,3960,16525