KissMeData/010100/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184900,53489066470,5550,5550,5550,5550,100023
20230912,184800,53489066470,5550,5550,5550,5550,0
20230912,184700,53489066470,5550,5550,5550,5550,0
20230912,184600,53489066470,5550,5550,5550,5550,0
20230912,184500,53489066470,5550,5550,5550,5550,0
20230912,184400,53489066470,5550,5550,5550,5550,0
20230912,184300,53489066470,5550,5550,5550,5550,0
20230912,184200,53489066470,5550,5550,5550,5550,0
20230912,184100,53489066470,5550,5550,5550,5550,0
20230912,184000,53489066470,5550,5550,5550,5550,0
20230912,183900,53489066470,5550,5550,5550,5550,0
20230912,183800,53489066470,5550,5550,5550,5550,0
20230912,183700,53489066470,5550,5550,5550,5550,0
20230912,183600,53489066470,5550,5550,5550,5550,0
20230912,183500,53489066470,5550,5550,5550,5550,0
20230912,183400,53489066470,5550,5550,5550,5550,0
20230912,183300,53489066470,5550,5550,5550,5550,0
20230912,183200,53489066470,5550,5550,5550,5550,0
20230912,183100,53489066470,5550,5550,5550,5550,0
20230912,183000,53489066470,5550,5550,5550,5550,0
20230912,182900,53489066470,5550,5550,5550,5550,0
20230912,182800,53489066470,5550,5550,5550,5550,0
20230912,182700,53489066470,5550,5550,5550,5550,0
20230912,182600,53489066470,5550,5550,5550,5550,0
20230912,182500,53489066470,5550,5550,5550,5550,0
20230912,182400,53489066470,5550,5550,5550,5550,0
20230912,182300,53489066470,5550,5550,5550,5550,0
20230912,182200,53489066470,5550,5550,5550,5550,0
20230912,182100,53489066470,5550,5550,5550,5550,0
20230912,182000,53489066470,5550,5550,5550,5550,0
20230912,181900,53489066470,5550,5550,5550,5550,100023
20230912,181800,53489066470,5550,5550,5550,5550,0
20230912,181700,53489066470,5550,5550,5550,5550,0
20230912,181600,53489066470,5550,5550,5550,5550,0
20230912,181500,53489066470,5550,5550,5550,5550,0
20230912,181400,53489066470,5550,5550,5550,5550,0
20230912,181300,53489066470,5550,5550,5550,5550,0
20230912,181200,53489066470,5550,5550,5550,5550,0
20230912,181100,53489066470,5550,5550,5550,5550,0
20230912,181000,53489066470,5550,5550,5550,5550,0
20230912,180900,53489066470,5550,5550,5550,5550,0
20230912,180800,53489066470,5550,5550,5550,5550,0
20230912,180700,53489066470,5550,5550,5550,5550,0
20230912,180600,53489066470,5550,5550,5550,5550,0
20230912,180500,53489066470,5550,5550,5550,5550,0
20230912,180400,53489066470,5550,5550,5550,5550,0
20230912,180300,53489066470,5550,5550,5550,5550,0
20230912,180200,53489066470,5550,5550,5550,5550,0
20230912,180100,53489066470,5550,5550,5550,5550,0
20230912,180000,53489066470,5550,5550,5550,5550,0
20230912,175900,53489066470,5550,5550,5550,5550,0
20230912,175800,53489066470,5550,5550,5550,5550,0
20230912,175700,53489066470,5550,5550,5550,5550,0
20230912,175600,53489066470,5550,5550,5550,5550,0
20230912,175500,53489066470,5550,5550,5550,5550,0
20230912,175400,53489066470,5550,5550,5550,5550,0
20230912,175300,53489066470,5550,5550,5550,5550,0
20230912,175200,53489066470,5550,5550,5550,5550,0
20230912,175100,53489066470,5550,5550,5550,5550,0
20230912,175000,53489066470,5550,5550,5550,5550,0
20230912,174900,53489066470,5550,5550,5550,5550,100023
20230912,174800,53489066470,5550,5550,5550,5550,0
20230912,174700,53489066470,5550,5550,5550,5550,0
20230912,174600,53489066470,5550,5550,5550,5550,0
20230912,174500,53489066470,5550,5550,5550,5550,0
20230912,174400,53489066470,5550,5550,5550,5550,0
20230912,174300,53489066470,5550,5550,5550,5550,0
20230912,174200,53489066470,5550,5550,5550,5550,0
20230912,174100,53489066470,5550,5550,5550,5550,0
20230912,174000,53489066470,5550,5550,5550,5550,0
20230912,173900,53489066470,5550,5550,5550,5550,0
20230912,173800,53489066470,5550,5550,5550,5550,0
20230912,173700,53489066470,5550,5550,5550,5550,0
20230912,173600,53489066470,5550,5550,5550,5550,0
20230912,173500,53489066470,5550,5550,5550,5550,0
20230912,173400,53489066470,5550,5550,5550,5550,0
20230912,173300,53489066470,5550,5550,5550,5550,0
20230912,173200,53489066470,5550,5550,5550,5550,0
20230912,173100,53489066470,5550,5550,5550,5550,0
20230912,173000,53489066470,5550,5550,5550,5550,0
20230912,172900,53489066470,5550,5550,5550,5550,0
20230912,172800,53489066470,5550,5550,5550,5550,0
20230912,172700,53489066470,5550,5550,5550,5550,0
20230912,172600,53489066470,5550,5550,5550,5550,0
20230912,172500,53489066470,5550,5550,5550,5550,0
20230912,172400,53489066470,5550,5550,5550,5550,0
20230912,172300,53489066470,5550,5550,5550,5550,0
20230912,172200,53489066470,5550,5550,5550,5550,0
20230912,172100,53489066470,5550,5550,5550,5550,0
20230912,172000,53489066470,5550,5550,5550,5550,0
20230912,171900,53489066470,5550,5550,5550,5550,100023
20230912,171800,53489066470,5550,5550,5550,5550,0
20230912,171700,53489066470,5550,5550,5550,5550,0
20230912,171600,53489066470,5550,5550,5550,5550,0
20230912,171500,53489066470,5550,5550,5550,5550,0
20230912,171400,53489066470,5550,5550,5550,5550,0
20230912,171300,53489066470,5550,5550,5550,5550,0
20230912,171200,53489066470,5550,5550,5550,5550,0
20230912,171100,53489066470,5550,5550,5550,5550,0
20230912,171000,53489066470,5550,5550,5550,5550,0
20230912,170900,53489066470,5550,5550,5550,5550,0
20230912,170800,53489066470,5550,5550,5550,5550,0
20230912,170700,53489066470,5550,5550,5550,5550,0
20230912,170600,53489066470,5550,5550,5550,5550,0
20230912,170500,53489066470,5550,5550,5550,5550,0
20230912,170400,53489066470,5550,5550,5550,5550,0
20230912,170300,53489066470,5550,5550,5550,5550,0
20230912,170200,53489066470,5550,5550,5550,5550,0
20230912,170100,53489066470,5550,5550,5550,5550,0
20230912,170000,53489066470,5550,5550,5550,5550,0
20230912,165900,53489066470,5550,5550,5550,5550,0
20230912,165800,53489066470,5550,5550,5550,5550,0
20230912,165700,53489066470,5550,5550,5550,5550,0
20230912,165600,53489066470,5550,5550,5550,5550,0
20230912,165500,53489066470,5550,5550,5550,5550,0
20230912,165400,53489066470,5550,5550,5550,5550,0
20230912,165300,53489066470,5550,5550,5550,5550,0
20230912,165200,53489066470,5550,5550,5550,5550,0
20230912,165100,53489066470,5550,5550,5550,5550,0
20230912,165000,53489066470,5550,5550,5550,5550,0
20230912,164900,53489066470,5550,5550,5550,5550,100023
20230912,164800,53489066470,5550,5550,5550,5550,0
20230912,164700,53489066470,5550,5550,5550,5550,0
20230912,164600,53489066470,5550,5550,5550,5550,0
20230912,164500,53489066470,5550,5550,5550,5550,0
20230912,164400,53489066470,5550,5550,5550,5550,0
20230912,164300,53489066470,5550,5550,5550,5550,0
20230912,164200,53489066470,5550,5550,5550,5550,0
20230912,164100,53489066470,5550,5550,5550,5550,0
20230912,164000,53489066470,5550,5550,5550,5550,0
20230912,163900,53489066470,5550,5550,5550,5550,0
20230912,163800,53489066470,5550,5550,5550,5550,0
20230912,163700,53489066470,5550,5550,5550,5550,0
20230912,163600,53489066470,5550,5550,5550,5550,0
20230912,163500,53489066470,5550,5550,5550,5550,0
20230912,163400,53489066470,5550,5550,5550,5550,0
20230912,163300,53489066470,5550,5550,5550,5550,0
20230912,163200,53489066470,5550,5550,5550,5550,0
20230912,163100,53489066470,5550,5550,5550,5550,0
20230912,163000,53489066470,5550,5550,5550,5550,0
20230912,162900,53489066470,5550,5550,5550,5550,0
20230912,162800,53489066470,5550,5550,5550,5550,0
20230912,162700,53489066470,5550,5550,5550,5550,0
20230912,162600,53489066470,5550,5550,5550,5550,0
20230912,162500,53489066470,5550,5550,5550,5550,0
20230912,162400,53489066470,5550,5550,5550,5550,0
20230912,162300,53489066470,5550,5550,5550,5550,0
20230912,162200,53489066470,5550,5550,5550,5550,0
20230912,162100,53489066470,5550,5550,5550,5550,0
20230912,162000,53489066470,5550,5550,5550,5550,0
20230912,161900,53489066470,5550,5550,5550,5550,100023
20230912,161800,53489066470,5550,5550,5550,5550,0
20230912,161700,53489066470,5550,5550,5550,5550,0
20230912,161600,53489066470,5550,5550,5550,5550,0
20230912,161500,53489066470,5550,5550,5550,5550,0
20230912,161400,53489066470,5550,5550,5550,5550,0
20230912,161300,53489066470,5550,5550,5550,5550,0
20230912,161200,53489066470,5550,5550,5550,5550,0
20230912,161100,53489066470,5550,5550,5550,5550,0
20230912,161000,53489066470,5550,5550,5550,5550,0
20230912,160900,53489066470,5550,5550,5550,5550,0
20230912,160800,53489066470,5550,5550,5550,5550,0
20230912,160700,53489066470,5550,5550,5550,5550,0
20230912,160600,53489066470,5550,5550,5550,5550,0
20230912,160500,53489066470,5550,5550,5550,5550,0
20230912,160400,53489066470,5550,5550,5550,5550,0
20230912,160300,53489066470,5550,5550,5550,5550,0
20230912,160200,53489066470,5550,5550,5550,5550,0
20230912,160100,53489066470,5550,5550,5550,5550,0
20230912,160000,53489066470,5550,5550,5550,5550,0
20230912,155900,53489066470,5550,5550,5550,5550,0
20230912,155800,53489066470,5550,5550,5550,5550,0
20230912,155700,53489066470,5550,5550,5550,5550,0
20230912,155600,53489066470,5550,5550,5550,5550,0
20230912,155500,53489066470,5550,5550,5550,5550,0
20230912,155400,53489066470,5550,5550,5550,5550,0
20230912,155300,53489066470,5550,5550,5550,5550,0
20230912,155200,53489066470,5550,5550,5550,5550,0
20230912,155100,53489066470,5550,5550,5550,5550,0
20230912,155000,53489066470,5550,5550,5550,5550,0
20230912,154900,53489066470,5550,5550,5550,5550,100023
20230912,154800,53489066470,5550,5550,5550,5550,0
20230912,154700,53489066470,5550,5550,5550,5550,0
20230912,154600,53489066470,5550,5550,5550,5550,0
20230912,154500,53489066470,5550,5550,5550,5550,0
20230912,154400,53489066470,5550,5550,5550,5550,0
20230912,154300,53489066470,5550,5550,5550,5550,0
20230912,154200,53489066470,5550,5550,5550,5550,0
20230912,154100,53489066470,5550,5550,5550,5550,0
20230912,154000,53489066470,5550,5550,5550,5550,0
20230912,153900,53489066470,5550,5550,5550,5550,0
20230912,153800,53489066470,5550,5550,5550,5550,0
20230912,153700,53489066470,5550,5550,5550,5550,0
20230912,153600,53489066470,5550,5550,5550,5550,0
20230912,153500,53489066470,5550,5550,5550,5550,0
20230912,153400,53489066470,5550,5550,5550,5550,0
20230912,153300,53489066470,5550,5550,5550,5550,0
20230912,153200,53489066470,5550,5550,5550,5550,0
20230912,153100,53489066470,5550,5550,5550,5550,0
20230912,153000,53489066470,5550,5550,5550,5550,100023
20230912,152900,52933938820,5550,5550,5550,5550,0
20230912,152800,52933938820,5550,5550,5550,5550,0
20230912,152700,52933938820,5550,5550,5550,5550,0
20230912,152600,52933938820,5550,5550,5550,5550,0
20230912,152500,52933938820,5550,5550,5550,5550,0
20230912,152400,52933938820,5550,5550,5550,5550,0
20230912,152300,52933938820,5550,5550,5550,5550,0
20230912,152200,52933938820,5550,5550,5550,5550,0
20230912,152100,52933938820,5550,5550,5550,5550,0
20230912,152000,52933938820,5550,5550,5550,5550,0
20230912,151900,52933938820,5550,5540,5560,5470,36223
20230912,151800,52733752800,5540,5570,5600,5520,28859
20230912,151700,52573187080,5570,5570,5590,5540,21073
20230912,151600,52456073990,5540,5550,5590,5510,27707
20230912,151500,52302506660,5550,5470,5560,5440,41076
20230912,151400,52077296810,5470,5520,5520,5460,15187
20230912,151300,51994016240,5520,5560,5560,5450,38460
20230912,151200,51782366050,5560,5600,5610,5550,22641
20230912,151100,51656029870,5580,5620,5650,5560,33505
20230912,151000,51468999750,5630,5540,5730,5540,104374
20230912,150900,50879034300,5550,5480,5630,5470,73291
20230912,150800,50472633460,5480,5450,5490,5410,32444
20230912,150700,50295847120,5450,5430,5460,5380,33384
20230912,150600,50114902020,5420,5490,5500,5360,101121
20230912,150500,49566374900,5490,5470,5520,5450,58277
20230912,150400,49246781560,5470,5500,5520,5390,149577
20230912,150300,48430892630,5490,5640,5650,5480,120846
20230912,150200,47757600220,5640,5730,5740,5590,121781
20230912,150100,47068802310,5730,5720,5800,5720,62117
20230912,150000,46711962080,5730,5830,5830,5680,137286
20230912,145900,45922120940,5830,5890,5890,5780,129720
20230912,145800,45164998070,5890,5890,5910,5830,170923
20230912,145700,44159456030,5900,5770,5920,5770,332684
20230912,145600,42211384080,5770,5660,5810,5650,316208
20230912,145500,40387735380,5660,5640,5700,5600,217900
20230912,145400,39150936630,5640,5530,5650,5510,100135
20230912,145300,38591894620,5530,5500,5540,5470,31217
20230912,145200,38419750720,5510,5470,5510,5470,12874
20230912,145100,38349124390,5470,5500,5510,5470,16666
20230912,145000,38257557530,5500,5490,5520,5480,16757
20230912,144900,38165333440,5490,5500,5500,5470,12233
20230912,144800,38098186930,5480,5500,5510,5450,27480
20230912,144700,37947323800,5500,5450,5510,5450,39544
20230912,144600,37730416870,5440,5410,5440,5410,2854
20230912,144500,37714934100,5410,5420,5430,5390,9508
20230912,144400,37663502900,5420,5420,5430,5390,9677
20230912,144300,37611134990,5430,5420,5430,5410,5956
20230912,144200,37578904880,5420,5410,5430,5390,2391
20230912,144100,37565992320,5380,5440,5450,5380,10639
20230912,144000,37508468690,5450,5460,5470,5430,11383
20230912,143900,37446437690,5470,5430,5480,5430,20743
20230912,143800,37333020730,5430,5430,5450,5400,4062
20230912,143700,37311000340,5430,5460,5460,5430,6743
20230912,143600,37274322510,5460,5440,5460,5430,4430
20230912,143500,37250236710,5450,5450,5470,5440,6738
20230912,143400,37213486180,5460,5420,5460,5420,4946
20230912,143300,37186550560,5420,5420,5430,5410,2180
20230912,143200,37174734230,5420,5420,5450,5400,6425
20230912,143100,37139924860,5440,5460,5480,5420,12930
20230912,143000,37069353680,5470,5440,5470,5440,15130
20230912,142900,36986919880,5440,5400,5460,5400,17134
20230912,142800,36893735370,5400,5380,5420,5370,14481
20230912,142700,36815546940,5390,5370,5390,5360,4144
20230912,142600,36793284920,5350,5330,5380,5330,2265
20230912,142500,36781156830,5360,5360,5370,5330,3455
20230912,142400,36762687120,5350,5350,5360,5320,3315
20230912,142300,36744963630,5320,5350,5370,5320,5456
20230912,142200,36715797700,5360,5300,5360,5300,7047
20230912,142100,36678292810,5300,5370,5380,5290,14404
20230912,142000,36601614350,5370,5390,5400,5370,2362
20230912,141900,36588878980,5400,5380,5420,5370,2053
20230912,141800,36577813250,5370,5400,5400,5370,2267
20230912,141700,36565623120,5400,5370,5400,5370,6062
20230912,141600,36532963740,5380,5370,5390,5360,5629
20230912,141500,36502682890,5370,5390,5390,5360,1054
20230912,141400,36497018870,5390,5370,5390,5340,2524
20230912,141300,36483474140,5370,5370,5380,5330,6709
20230912,141200,36447538260,5370,5360,5400,5350,4574
20230912,141100,36423001640,5390,5330,5390,5280,26164
20230912,141000,36283235410,5310,5370,5380,5260,34670
20230912,140900,36098656710,5370,5370,5430,5370,23862
20230912,140800,35970081130,5370,5440,5450,5370,20265
20230912,140700,35860798500,5430,5470,5490,5410,24465
20230912,140600,35727590760,5480,5450,5520,5450,68544
20230912,140500,35351234140,5460,5440,5460,5440,4964
20230912,140400,35324184190,5440,5460,5460,5420,4373
20230912,140300,35300405320,5460,5430,5460,5420,8352
20230912,140200,35254948430,5430,5420,5430,5400,5481
20230912,140100,35225260080,5420,5390,5420,5390,4072
20230912,140000,35203302250,5390,5400,5420,5390,7445
20230912,135900,35163085650,5410,5450,5450,5400,8810
20230912,135800,35115345220,5450,5440,5470,5400,25703
20230912,135700,34975323150,5440,5410,5450,5400,12725
20230912,135600,34906274850,5400,5390,5410,5380,5810
20230912,135500,34874933730,5380,5390,5390,5360,13897
20230912,135400,34800181560,5380,5380,5390,5380,3367
20230912,135300,34782041550,5380,5410,5410,5380,1585
20230912,135200,34773489730,5400,5400,5420,5380,2862
20230912,135100,34758059970,5400,5400,5420,5380,5563
20230912,135000,34728021000,5400,5390,5410,5390,2067
20230912,134900,34716858200,5390,5430,5430,5390,13226
20230912,134800,34645370330,5420,5430,5430,5410,2851
20230912,134700,34629896210,5410,5420,5430,5400,5873
20230912,134600,34598101820,5420,5450,5450,5410,13932
20230912,134500,34522484980,5450,5390,5450,5390,28570
20230912,134400,34367659540,5400,5390,5400,5380,7901
20230912,134300,34325082980,5390,5350,5390,5350,2442
20230912,134200,34311955350,5350,5350,5370,5340,5138
20230912,134100,34284505010,5350,5360,5360,5340,6211
20230912,134000,34251272210,5360,5370,5370,5360,1711
20230912,133900,34242093020,5370,5360,5370,5350,758
20230912,133800,34238032250,5350,5350,5370,5350,2019
20230912,133700,34227206000,5360,5370,5390,5360,5477
20230912,133600,34197817050,5360,5390,5400,5360,8567
20230912,133500,34151874670,5390,5400,5400,5370,8064
20230912,133400,34108506680,5400,5420,5450,5380,7737
20230912,133300,34066592320,5420,5370,5420,5370,24657
20230912,133200,33933582170,5370,5320,5370,5310,9820
20230912,133100,33881087580,5310,5300,5330,5300,3983
20230912,133000,33859913240,5290,5330,5330,5290,5407
20230912,132900,33831199320,5300,5300,5350,5290,9156
20230912,132800,33782543170,5310,5330,5350,5260,26663
20230912,132700,33641318790,5330,5330,5350,5320,3842
20230912,132600,33620835920,5350,5340,5350,5330,1754
20230912,132500,33611481790,5340,5350,5360,5330,5526
20230912,132400,33581945910,5350,5360,5380,5350,5316
20230912,132300,33553419510,5360,5370,5400,5360,11805
20230912,132200,33489779290,5370,5360,5380,5340,2215
20230912,132100,33477905330,5360,5350,5370,5340,2582
20230912,132000,33464101700,5350,5390,5390,5330,3716
20230912,131900,33444154090,5390,5380,5400,5370,6582
20230912,131800,33408705460,5370,5360,5370,5340,6242
20230912,131700,33375324600,5360,5380,5380,5360,3795
20230912,131600,33354968450,5380,5390,5390,5370,3401
20230912,131500,33336695560,5390,5350,5400,5340,4492
20230912,131400,33312558000,5340,5300,5370,5300,10377
20230912,131300,33257125680,5290,5360,5360,5290,20393
20230912,131200,33148863080,5360,5360,5390,5310,20409
20230912,131100,33039924130,5360,5390,5390,5360,6646
20230912,131000,33004240690,5380,5400,5400,5380,5388
20230912,130900,32975221430,5390,5390,5400,5390,2518
20230912,130800,32961641880,5390,5410,5420,5390,2128
20230912,130700,32950153140,5440,5430,5440,5390,5691
20230912,130600,32919326470,5430,5430,5440,5400,1898
20230912,130500,32909052780,5440,5450,5450,5430,3024
20230912,130400,32892603700,5450,5450,5460,5440,8954
20230912,130300,32843812410,5450,5430,5450,5430,12723
20230912,130200,32774525780,5440,5360,5440,5350,26165
20230912,130100,32633469980,5370,5370,5390,5350,5116
20230912,130000,32605999980,5370,5370,5380,5350,4690
20230912,125900,32580851070,5360,5350,5380,5340,5780
20230912,125800,32549873820,5350,5320,5370,5310,46861
20230912,125700,32299950410,5320,5420,5430,5310,34536
20230912,125600,32114648940,5430,5440,5450,5430,3963
20230912,125500,32093121330,5440,5440,5450,5440,2044
20230912,125400,32081998390,5440,5440,5440,5420,3094
20230912,125300,32065181390,5430,5430,5450,5420,4412
20230912,125200,32041220260,5420,5440,5440,5420,2080
20230912,125100,32029924830,5450,5430,5450,5430,1167
20230912,125000,32023576250,5450,5420,5450,5420,3192
20230912,124900,32006236950,5420,5430,5430,5420,1491
20230912,124800,31998150560,5440,5420,5450,5420,1115
20230912,124700,31992095430,5420,5450,5470,5410,4319
20230912,124600,31968643400,5460,5420,5460,5410,5834
20230912,124500,31936957950,5410,5450,5450,5400,8368
20230912,124400,31891543960,5450,5450,5460,5440,1080
20230912,124300,31885653540,5460,5440,5460,5440,1130
20230912,124200,31879499220,5440,5450,5460,5440,2401
20230912,124100,31866427090,5460,5460,5470,5440,4924
20230912,124000,31839566940,5460,5490,5500,5460,2833
20230912,123900,31824063190,5500,5500,5500,5480,4942
20230912,123800,31796950300,5500,5490,5510,5460,20232
20230912,123700,31685759590,5490,5470,5490,5460,9555
20230912,123600,31633434630,5460,5500,5510,5460,16238
20230912,123500,31544380320,5500,5480,5510,5470,28068
20230912,123400,31390347620,5490,5480,5490,5420,14100
20230912,123300,31313343890,5440,5490,5500,5440,22029
20230912,123200,31192593790,5490,5420,5510,5420,43315
20230912,123100,30955696410,5410,5430,5430,5400,5241
20230912,123000,30927294170,5430,5380,5430,5370,6792
20230912,122900,30890680130,5380,5430,5430,5370,19115
20230912,122800,30787564570,5430,5410,5430,5410,2480
20230912,122700,30774119810,5410,5410,5410,5400,4846
20230912,122600,30747936140,5420,5430,5430,5410,2449
20230912,122500,30734660450,5430,5440,5450,5430,3637
20230912,122400,30714896160,5450,5410,5450,5400,4367
20230912,122300,30691234440,5410,5390,5430,5390,2936
20230912,122200,30675383420,5390,5400,5400,5390,2579
20230912,122100,30661472100,5400,5390,5420,5390,2202
20230912,122000,30649580410,5400,5430,5440,5400,5339
20230912,121900,30620587730,5420,5420,5430,5380,10836
20230912,121800,30562025310,5420,5440,5440,5400,1940
20230912,121700,30551537910,5400,5410,5440,5360,27555
20230912,121600,30402679500,5420,5410,5430,5410,2456
20230912,121500,30389375280,5420,5420,5430,5390,5665
20230912,121400,30358713970,5430,5410,5450,5390,10449
20230912,121300,30302135040,5380,5440,5450,5380,9391
20230912,121200,30251413380,5440,5350,5460,5340,24327
20230912,121100,30119619970,5360,5430,5440,5320,32290
20230912,121000,29946224290,5450,5440,5470,5420,8699
20230912,120900,29898927100,5430,5420,5470,5390,16708
20230912,120800,29808304490,5420,5440,5440,5370,37944
20230912,120700,29603386940,5440,5470,5480,5370,47771
20230912,120600,29344342620,5470,5510,5510,5470,17741
20230912,120500,29246963120,5490,5540,5550,5490,26831
20230912,120400,29098801200,5540,5490,5540,5470,23843
20230912,120300,28967539320,5490,5570,5570,5490,47205
20230912,120200,28706967860,5570,5540,5590,5530,52694
20230912,120100,28413622020,5530,5520,5550,5520,25848
20230912,120000,28270621740,5530,5510,5540,5510,10066
20230912,115900,28214985450,5510,5550,5550,5500,22799
20230912,115800,28088937360,5540,5510,5580,5500,56737
20230912,115700,27773915920,5510,5520,5520,5500,16671
20230912,115600,27682120150,5510,5540,5570,5510,26119
20230912,115500,27537233780,5540,5530,5550,5480,46083
20230912,115400,27283054430,5530,5570,5590,5510,60710
20230912,115300,26945797390,5580,5520,5590,5500,129880
20230912,115200,26224344930,5520,5480,5570,5420,118372
20230912,115100,25572178000,5480,5380,5480,5370,45442
20230912,115000,25324550160,5360,5370,5400,5350,12205
20230912,114900,25259033270,5370,5410,5410,5360,14913
20230912,114800,25178671040,5400,5410,5430,5400,30373
20230912,114700,25014146840,5420,5360,5420,5330,12641
20230912,114600,24945984750,5340,5350,5360,5320,19641
20230912,114500,24841126290,5350,5370,5380,5350,4745
20230912,114400,24815693610,5380,5330,5400,5330,13292
20230912,114300,24744274400,5330,5390,5400,5330,22422
20230912,114200,24623994020,5390,5390,5420,5380,12365
20230912,114100,24557196860,5390,5390,5400,5370,17337
20230912,114000,24463908660,5380,5450,5460,5350,42369
20230912,113900,24234766140,5440,5430,5460,5420,55076
20230912,113800,23934888360,5440,5370,5450,5360,107465
20230912,113700,23352538640,5370,5330,5370,5320,11718
20230912,113600,23289902250,5320,5330,5350,5320,20075
20230912,113500,23182981370,5330,5360,5380,5330,12250
20230912,113400,23117393150,5350,5370,5380,5330,21882
20230912,113300,23000246630,5370,5330,5370,5300,27493
20230912,113200,22853656290,5340,5350,5360,5290,36393
20230912,113100,22659647270,5360,5380,5390,5350,30390
20230912,113000,22496483210,5380,5330,5400,5320,89262
20230912,112900,22016559940,5340,5280,5360,5270,58458
20230912,112800,21704982120,5280,5300,5300,5270,28394
20230912,112700,21555085950,5300,5270,5330,5260,46255
20230912,112600,21310048190,5270,5330,5330,5230,138482
20230912,112500,20579632890,5330,5380,5390,5330,40132
20230912,112400,20364494160,5350,5350,5400,5340,56913
20230912,112300,20058706820,5350,5360,5370,5310,57357
20230912,112200,19752388800,5350,5360,5400,5330,86478
20230912,112100,19288400500,5360,5460,5460,5340,166257
20230912,112000,18391889500,5460,5460,5520,5430,103040
20230912,111900,17827869600,5460,5480,5510,5450,74543
20230912,111800,17419634890,5480,5530,5580,5480,98834
20230912,111700,16874494910,5510,5560,5600,5510,100410
20230912,111600,16318007990,5550,5680,5680,5550,137072
20230912,111500,15550903950,5680,5660,5700,5600,186024
20230912,111400,14499594370,5660,5600,5680,5570,177029
20230912,111300,13503999920,5600,5600,5600,5600,0
20230912,111200,13503999920,5600,5600,5600,5600,0
20230912,111100,13503999920,5600,5580,5600,5520,208911
20230912,111000,12339316170,5580,5490,5600,5470,319423
20230912,110900,10564766220,5490,5300,5490,5290,162185
20230912,110800,9686252520,5300,5350,5370,5280,71584
20230912,110700,9305398630,5340,5290,5410,5280,131448
20230912,110600,8599911570,5280,5360,5400,5240,167003
20230912,110500,7709867280,5360,5220,5390,5190,299245
20230912,110400,6115491890,5240,5260,5270,5220,101340
20230912,110300,5583567110,5250,5030,5310,5030,309212
20230912,110200,3969652710,5030,5050,5070,5030,11517
20230912,110100,3911611190,5070,5020,5070,5010,21598
20230912,110000,3802491930,5020,5060,5060,5000,36899
20230912,105900,3616670480,5060,5110,5130,5030,90790
20230912,105800,3156551190,5120,5100,5130,5030,64013
20230912,105700,2830453930,5130,5130,5130,5130,0
20230912,105600,2830453930,5130,4995,5130,4990,70972
20230912,105500,2471986845,4995,4955,4995,4955,31280
20230912,105400,2316387455,4940,4950,4955,4935,2986
20230912,105300,2301611905,4950,4930,4955,4930,4956
20230912,105200,2277124290,4930,4935,4935,4930,3677
20230912,105100,2258984495,4935,4935,4935,4935,453
20230912,105000,2256748940,4935,4935,4940,4935,31
20230912,104900,2256595835,4940,4940,4940,4935,1927
20230912,104800,2247079955,4945,4940,4945,4935,126
20230912,104700,2246457810,4935,4945,4945,4935,4022
20230912,104600,2226594655,4945,4945,4950,4945,1230
20230912,104500,2220512285,4945,4940,4950,4940,866
20230912,104400,2216229535,4940,4945,4945,4940,1101
20230912,104300,2210787825,4945,4955,4955,4945,346
20230912,104200,2209074560,4955,4950,4955,4950,3498
20230912,104100,2191752665,4950,4960,4965,4950,2486
20230912,104000,2179422145,4945,4945,4960,4935,12701
20230912,103900,2116512770,4945,4940,4945,4930,2612
20230912,103800,2103596465,4945,4945,4945,4930,375
20230912,103700,2101746810,4945,4945,4950,4945,1428
20230912,103600,2094685345,4945,4940,4945,4940,357
20230912,103500,2092920060,4945,4960,4960,4915,1788
20230912,103400,2084063825,4960,4910,4960,4910,4177
20230912,103300,2063392790,4940,4930,4940,4905,1240
20230912,103200,2057278230,4930,4930,4930,4910,936
20230912,103100,2052664150,4930,4930,4930,4905,233
20230912,103000,2051517210,4905,4925,4930,4895,6616
20230912,102900,2019055430,4920,4945,4945,4910,3645
20230912,102800,2001079945,4945,4955,4970,4945,4178
20230912,102700,1980397145,4970,4970,4970,4955,4010
20230912,102600,1960485075,4975,4940,4980,4935,8090
20230912,102500,1920302720,4980,4925,4980,4920,21316
20230912,102400,1814561470,4925,4935,4940,4920,2758
20230912,102300,1800965255,4935,4915,4945,4915,6558
20230912,102200,1768590980,4920,4905,4950,4890,20574
20230912,102100,1666887240,4905,4930,4930,4905,2646
20230912,102000,1653868875,4930,4875,4930,4870,24809
20230912,101900,1532184045,4870,4880,4880,4870,60
20230912,101800,1531891255,4880,4850,4880,4850,2323
20230912,101700,1520565605,4850,4855,4865,4850,2445
20230912,101600,1508702485,4855,4870,4870,4855,325
20230912,101500,1507123050,4870,4870,4875,4870,295
20230912,101400,1505685700,4875,4860,4880,4860,1280
20230912,101300,1499463645,4880,4860,4880,4860,802
20230912,101200,1495565885,4885,4875,4885,4860,375
20230912,101100,1493735875,4865,4870,4875,4865,1451
20230912,101000,1486676095,4865,4875,4875,4865,631
20230912,100900,1483602410,4885,4885,4885,4875,6053
20230912,100800,1454090130,4885,4890,4890,4885,900
20230912,100700,1449691630,4885,4885,4890,4880,500
20230912,100600,1447250715,4885,4890,4890,4885,1945
20230912,100500,1437747900,4895,4895,4895,4890,437
20230912,100400,1435610865,4895,4895,4895,4895,30
20230912,100300,1435464015,4895,4900,4900,4890,461
20230912,100200,1433207295,4900,4905,4905,4900,755
20230912,100100,1429504055,4905,4910,4910,4885,2277
20230912,100000,1418354535,4910,4880,4910,4880,1207
20230912,095900,1412429350,4875,4880,4900,4875,10040
20230912,095800,1363355355,4875,4860,4875,4855,4774
20230912,095700,1340139530,4860,4860,4870,4860,390
20230912,095600,1338243620,4860,4870,4870,4860,4242
20230912,095500,1317606885,4870,4880,4880,4870,2264
20230912,095400,1306578135,4880,4875,4880,4875,948
20230912,095300,1301952220,4880,4880,4880,4875,666
20230912,095200,1298702205,4885,4870,4885,4870,1193
20230912,095100,1292883255,4870,4895,4895,4865,1946
20230912,095000,1283409100,4895,4860,4910,4830,10369
20230912,094900,1232844890,4860,4830,4860,4830,6427
20230912,094800,1201678685,4835,4830,4835,4830,170
20230912,094700,1200857435,4825,4835,4840,4825,2783
20230912,094600,1187419090,4830,4840,4840,4825,4969
20230912,094500,1163413320,4840,4840,4840,4835,1918
20230912,094400,1154133620,4840,4840,4845,4840,1160
20230912,094300,1148519015,4840,4845,4845,4840,215
20230912,094200,1147477895,4845,4845,4845,4840,2363
20230912,094100,1136040725,4850,4850,4850,4840,1645
20230912,094000,1128069605,4850,4850,4865,4850,1578
20230912,093900,1120414695,4850,4865,4865,4850,105
20230912,093800,1119903945,4865,4855,4865,4850,1350
20230912,093700,1113340770,4855,4850,4855,4850,494
20230912,093600,1110942465,4850,4840,4850,4840,3023
20230912,093500,1096301485,4840,4840,4845,4840,1136
20230912,093400,1090801645,4840,4840,4845,4830,2278
20230912,093300,1079785325,4860,4850,4860,4850,297
20230912,093200,1078344150,4865,4825,4865,4805,12245
20230912,093100,1019130975,4815,4830,4830,4815,8196
20230912,093000,979620630,4830,4850,4850,4830,2684
20230912,092900,966643255,4855,4840,4855,4840,356
20230912,092800,964918210,4850,4845,4855,4835,726
20230912,092700,961402775,4840,4840,4840,4830,2951
20230912,092600,947128795,4830,4855,4855,4830,1632
20230912,092500,939237535,4835,4860,4860,4835,6695
20230912,092400,906815245,4855,4890,4890,4850,4267
20230912,092300,886041370,4880,4910,4915,4880,2952
20230912,092200,871599785,4895,4905,4910,4890,5435
20230912,092100,844964475,4905,4895,4925,4875,13117
20230912,092000,780688690,4900,4920,4965,4900,35582
20230912,091900,605014680,4920,4875,4920,4855,4524
20230912,091800,582924930,4875,4945,4970,4875,8445
20230912,091700,541478555,4965,4830,4980,4830,37520
20230912,091600,356599135,4860,4800,4895,4800,15182
20230912,091500,282812080,4765,4765,4835,4760,7827
20230912,091400,245215215,4790,4765,4790,4760,7667
20230912,091300,208555840,4780,4755,4785,4755,1020
20230912,091200,203701255,4790,4790,4810,4755,19198
20230912,091100,111574105,4790,4780,4805,4780,3502
20230912,091000,94798845,4780,4740,4790,4740,5104
20230912,090900,70424260,4740,4735,4780,4700,5260
20230912,090800,45450620,4735,4695,4735,4695,3576
20230912,090700,28571110,4695,4675,4695,4665,2166
20230912,090600,18459110,4695,4705,4705,4695,1436
20230912,090500,11705230,4715,4680,4720,4680,849
20230912,090400,7710275,4680,4665,4680,4665,858
20230912,090300,3704475,4665,4665,4665,4665,0
20230912,090200,3704475,4665,4665,4665,4665,99
20230912,090100,3242640,4680,4680,4680,4680,31
20230912,090000,3097560,4665,4665,4665,4665,664