KissMeData/084650/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193800,26504301180,5500,5500,5500,5500,85214
20230912,193700,26504301180,5500,5500,5500,5500,0
20230912,193600,26504301180,5500,5500,5500,5500,0
20230912,193500,26504301180,5500,5500,5500,5500,0
20230912,193400,26504301180,5500,5500,5500,5500,0
20230912,193300,26504301180,5500,5500,5500,5500,0
20230912,193200,26504301180,5500,5500,5500,5500,0
20230912,193100,26504301180,5500,5500,5500,5500,0
20230912,193000,26504301180,5500,5500,5500,5500,0
20230912,192900,26504301180,5500,5500,5500,5500,0
20230912,192800,26504301180,5500,5500,5500,5500,0
20230912,192700,26504301180,5500,5500,5500,5500,0
20230912,192600,26504301180,5500,5500,5500,5500,0
20230912,192500,26504301180,5500,5500,5500,5500,0
20230912,192400,26504301180,5500,5500,5500,5500,0
20230912,192300,26504301180,5500,5500,5500,5500,0
20230912,192200,26504301180,5500,5500,5500,5500,0
20230912,192100,26504301180,5500,5500,5500,5500,0
20230912,192000,26504301180,5500,5500,5500,5500,0
20230912,191900,26504301180,5500,5500,5500,5500,0
20230912,191800,26504301180,5500,5500,5500,5500,0
20230912,191700,26504301180,5500,5500,5500,5500,0
20230912,191600,26504301180,5500,5500,5500,5500,0
20230912,191500,26504301180,5500,5500,5500,5500,0
20230912,191400,26504301180,5500,5500,5500,5500,0
20230912,191300,26504301180,5500,5500,5500,5500,0
20230912,191200,26504301180,5500,5500,5500,5500,0
20230912,191100,26504301180,5500,5500,5500,5500,0
20230912,191000,26504301180,5500,5500,5500,5500,0
20230912,190900,26504301180,5500,5500,5500,5500,0
20230912,190800,26504301180,5500,5500,5500,5500,85214
20230912,190700,26504301180,5500,5500,5500,5500,0
20230912,190600,26504301180,5500,5500,5500,5500,0
20230912,190500,26504301180,5500,5500,5500,5500,0
20230912,190400,26504301180,5500,5500,5500,5500,0
20230912,190300,26504301180,5500,5500,5500,5500,0
20230912,190200,26504301180,5500,5500,5500,5500,0
20230912,190100,26504301180,5500,5500,5500,5500,0
20230912,190000,26504301180,5500,5500,5500,5500,0
20230912,185900,26504301180,5500,5500,5500,5500,0
20230912,185800,26504301180,5500,5500,5500,5500,0
20230912,185700,26504301180,5500,5500,5500,5500,0
20230912,185600,26504301180,5500,5500,5500,5500,0
20230912,185500,26504301180,5500,5500,5500,5500,0
20230912,185400,26504301180,5500,5500,5500,5500,0
20230912,185300,26504301180,5500,5500,5500,5500,0
20230912,185200,26504301180,5500,5500,5500,5500,0
20230912,185100,26504301180,5500,5500,5500,5500,0
20230912,185000,26504301180,5500,5500,5500,5500,0
20230912,184900,26504301180,5500,5500,5500,5500,0
20230912,184800,26504301180,5500,5500,5500,5500,0
20230912,184700,26504301180,5500,5500,5500,5500,0
20230912,184600,26504301180,5500,5500,5500,5500,0
20230912,184500,26504301180,5500,5500,5500,5500,0
20230912,184400,26504301180,5500,5500,5500,5500,0
20230912,184300,26504301180,5500,5500,5500,5500,0
20230912,184200,26504301180,5500,5500,5500,5500,0
20230912,184100,26504301180,5500,5500,5500,5500,0
20230912,184000,26504301180,5500,5500,5500,5500,0
20230912,183900,26504301180,5500,5500,5500,5500,0
20230912,183800,26504301180,5500,5500,5500,5500,85214
20230912,183700,26504301180,5500,5500,5500,5500,0
20230912,183600,26504301180,5500,5500,5500,5500,0
20230912,183500,26504301180,5500,5500,5500,5500,0
20230912,183400,26504301180,5500,5500,5500,5500,0
20230912,183300,26504301180,5500,5500,5500,5500,0
20230912,183200,26504301180,5500,5500,5500,5500,0
20230912,183100,26504301180,5500,5500,5500,5500,0
20230912,183000,26504301180,5500,5500,5500,5500,0
20230912,182900,26504301180,5500,5500,5500,5500,0
20230912,182800,26504301180,5500,5500,5500,5500,0
20230912,182700,26504301180,5500,5500,5500,5500,0
20230912,182600,26504301180,5500,5500,5500,5500,0
20230912,182500,26504301180,5500,5500,5500,5500,0
20230912,182400,26504301180,5500,5500,5500,5500,0
20230912,182300,26504301180,5500,5500,5500,5500,0
20230912,182200,26504301180,5500,5500,5500,5500,0
20230912,182100,26504301180,5500,5500,5500,5500,0
20230912,182000,26504301180,5500,5500,5500,5500,0
20230912,181900,26504301180,5500,5500,5500,5500,0
20230912,181800,26504301180,5500,5500,5500,5500,0
20230912,181700,26504301180,5500,5500,5500,5500,0
20230912,181600,26504301180,5500,5500,5500,5500,0
20230912,181500,26504301180,5500,5500,5500,5500,0
20230912,181400,26504301180,5500,5500,5500,5500,0
20230912,181300,26504301180,5500,5500,5500,5500,0
20230912,181200,26504301180,5500,5500,5500,5500,0
20230912,181100,26504301180,5500,5500,5500,5500,0
20230912,181000,26504301180,5500,5500,5500,5500,0
20230912,180900,26504301180,5500,5500,5500,5500,0
20230912,180800,26504301180,5500,5500,5500,5500,85214
20230912,180700,26504301180,5500,5500,5500,5500,0
20230912,180600,26504301180,5500,5500,5500,5500,0
20230912,180500,26504301180,5500,5500,5500,5500,0
20230912,180400,26504301180,5500,5500,5500,5500,0
20230912,180300,26504301180,5500,5500,5500,5500,0
20230912,180200,26504301180,5500,5500,5500,5500,0
20230912,180100,26504301180,5500,5500,5500,5500,0
20230912,180000,26504301180,5500,5500,5500,5500,0
20230912,175900,26504301180,5500,5500,5500,5500,0
20230912,175800,26504301180,5500,5500,5500,5500,0
20230912,175700,26504301180,5500,5500,5500,5500,0
20230912,175600,26504301180,5500,5500,5500,5500,0
20230912,175500,26504301180,5500,5500,5500,5500,0
20230912,175400,26504301180,5500,5500,5500,5500,0
20230912,175300,26504301180,5500,5500,5500,5500,0
20230912,175200,26504301180,5500,5500,5500,5500,0
20230912,175100,26504301180,5500,5500,5500,5500,0
20230912,175000,26504301180,5500,5500,5500,5500,0
20230912,174900,26504301180,5500,5500,5500,5500,0
20230912,174800,26504301180,5500,5500,5500,5500,0
20230912,174700,26504301180,5500,5500,5500,5500,0
20230912,174600,26504301180,5500,5500,5500,5500,0
20230912,174500,26504301180,5500,5500,5500,5500,0
20230912,174400,26504301180,5500,5500,5500,5500,0
20230912,174300,26504301180,5500,5500,5500,5500,0
20230912,174200,26504301180,5500,5500,5500,5500,0
20230912,174100,26504301180,5500,5500,5500,5500,0
20230912,174000,26504301180,5500,5500,5500,5500,0
20230912,173900,26504301180,5500,5500,5500,5500,0
20230912,173800,26504301180,5500,5500,5500,5500,85214
20230912,173700,26504301180,5500,5500,5500,5500,0
20230912,173600,26504301180,5500,5500,5500,5500,0
20230912,173500,26504301180,5500,5500,5500,5500,0
20230912,173400,26504301180,5500,5500,5500,5500,0
20230912,173300,26504301180,5500,5500,5500,5500,0
20230912,173200,26504301180,5500,5500,5500,5500,0
20230912,173100,26504301180,5500,5500,5500,5500,0
20230912,173000,26504301180,5500,5500,5500,5500,0
20230912,172900,26504301180,5500,5500,5500,5500,0
20230912,172800,26504301180,5500,5500,5500,5500,0
20230912,172700,26504301180,5500,5500,5500,5500,0
20230912,172600,26504301180,5500,5500,5500,5500,0
20230912,172500,26504301180,5500,5500,5500,5500,0
20230912,172400,26504301180,5500,5500,5500,5500,0
20230912,172300,26504301180,5500,5500,5500,5500,0
20230912,172200,26504301180,5500,5500,5500,5500,0
20230912,172100,26504301180,5500,5500,5500,5500,0
20230912,172000,26504301180,5500,5500,5500,5500,0
20230912,171900,26504301180,5500,5500,5500,5500,0
20230912,171800,26504301180,5500,5500,5500,5500,0
20230912,171700,26504301180,5500,5500,5500,5500,0
20230912,171600,26504301180,5500,5500,5500,5500,0
20230912,171500,26504301180,5500,5500,5500,5500,0
20230912,171400,26504301180,5500,5500,5500,5500,0
20230912,171300,26504301180,5500,5500,5500,5500,0
20230912,171200,26504301180,5500,5500,5500,5500,0
20230912,171100,26504301180,5500,5500,5500,5500,0
20230912,171000,26504301180,5500,5500,5500,5500,0
20230912,170900,26504301180,5500,5500,5500,5500,0
20230912,170800,26504301180,5500,5500,5500,5500,85214
20230912,170700,26504301180,5500,5500,5500,5500,0
20230912,170600,26504301180,5500,5500,5500,5500,0
20230912,170500,26504301180,5500,5500,5500,5500,0
20230912,170400,26504301180,5500,5500,5500,5500,0
20230912,170300,26504301180,5500,5500,5500,5500,0
20230912,170200,26504301180,5500,5500,5500,5500,0
20230912,170100,26504301180,5500,5500,5500,5500,0
20230912,170000,26504301180,5500,5500,5500,5500,0
20230912,165900,26504301180,5500,5500,5500,5500,0
20230912,165800,26504301180,5500,5500,5500,5500,0
20230912,165700,26504301180,5500,5500,5500,5500,0
20230912,165600,26504301180,5500,5500,5500,5500,0
20230912,165500,26504301180,5500,5500,5500,5500,0
20230912,165400,26504301180,5500,5500,5500,5500,0
20230912,165300,26504301180,5500,5500,5500,5500,0
20230912,165200,26504301180,5500,5500,5500,5500,0
20230912,165100,26504301180,5500,5500,5500,5500,0
20230912,165000,26504301180,5500,5500,5500,5500,0
20230912,164900,26504301180,5500,5500,5500,5500,0
20230912,164800,26504301180,5500,5500,5500,5500,0
20230912,164700,26504301180,5500,5500,5500,5500,0
20230912,164600,26504301180,5500,5500,5500,5500,0
20230912,164500,26504301180,5500,5500,5500,5500,0
20230912,164400,26504301180,5500,5500,5500,5500,0
20230912,164300,26504301180,5500,5500,5500,5500,0
20230912,164200,26504301180,5500,5500,5500,5500,0
20230912,164100,26504301180,5500,5500,5500,5500,0
20230912,164000,26504301180,5500,5500,5500,5500,0
20230912,163900,26504301180,5500,5500,5500,5500,0
20230912,163800,26504301180,5500,5500,5500,5500,85214
20230912,163700,26504301180,5500,5500,5500,5500,0
20230912,163600,26504301180,5500,5500,5500,5500,0
20230912,163500,26504301180,5500,5500,5500,5500,0
20230912,163400,26504301180,5500,5500,5500,5500,0
20230912,163300,26504301180,5500,5500,5500,5500,0
20230912,163200,26504301180,5500,5500,5500,5500,0
20230912,163100,26504301180,5500,5500,5500,5500,0
20230912,163000,26504301180,5500,5500,5500,5500,0
20230912,162900,26504301180,5500,5500,5500,5500,0
20230912,162800,26504301180,5500,5500,5500,5500,0
20230912,162700,26504301180,5500,5500,5500,5500,0
20230912,162600,26504301180,5500,5500,5500,5500,0
20230912,162500,26504301180,5500,5500,5500,5500,0
20230912,162400,26504301180,5500,5500,5500,5500,0
20230912,162300,26504301180,5500,5500,5500,5500,0
20230912,162200,26504301180,5500,5500,5500,5500,0
20230912,162100,26504301180,5500,5500,5500,5500,0
20230912,162000,26504301180,5500,5500,5500,5500,0
20230912,161900,26504301180,5500,5500,5500,5500,0
20230912,161800,26504301180,5500,5500,5500,5500,0
20230912,161700,26504301180,5500,5500,5500,5500,0
20230912,161600,26504301180,5500,5500,5500,5500,0
20230912,161500,26504301180,5500,5500,5500,5500,0
20230912,161400,26504301180,5500,5500,5500,5500,0
20230912,161300,26504301180,5500,5500,5500,5500,0
20230912,161200,26504301180,5500,5500,5500,5500,0
20230912,161100,26504301180,5500,5500,5500,5500,0
20230912,161000,26504301180,5500,5500,5500,5500,0
20230912,160900,26504301180,5500,5500,5500,5500,0
20230912,160800,26504301180,5500,5500,5500,5500,85214
20230912,160700,26504301180,5500,5500,5500,5500,0
20230912,160600,26504301180,5500,5500,5500,5500,0
20230912,160500,26504301180,5500,5500,5500,5500,0
20230912,160400,26504301180,5500,5500,5500,5500,0
20230912,160300,26504301180,5500,5500,5500,5500,0
20230912,160200,26504301180,5500,5500,5500,5500,0
20230912,160100,26504301180,5500,5500,5500,5500,0
20230912,160000,26504301180,5500,5500,5500,5500,0
20230912,155900,26504301180,5500,5500,5500,5500,0
20230912,155800,26504301180,5500,5500,5500,5500,0
20230912,155700,26504301180,5500,5500,5500,5500,0
20230912,155600,26504301180,5500,5500,5500,5500,0
20230912,155500,26504301180,5500,5500,5500,5500,0
20230912,155400,26504301180,5500,5500,5500,5500,0
20230912,155300,26504301180,5500,5500,5500,5500,0
20230912,155200,26504301180,5500,5500,5500,5500,0
20230912,155100,26504301180,5500,5500,5500,5500,0
20230912,155000,26504301180,5500,5500,5500,5500,0
20230912,154900,26504301180,5500,5500,5500,5500,0
20230912,154800,26504301180,5500,5500,5500,5500,0
20230912,154700,26504301180,5500,5500,5500,5500,0
20230912,154600,26504301180,5500,5500,5500,5500,0
20230912,154500,26504301180,5500,5500,5500,5500,0
20230912,154400,26504301180,5500,5500,5500,5500,0
20230912,154300,26504301180,5500,5500,5500,5500,0
20230912,154200,26504301180,5500,5500,5500,5500,0
20230912,154100,26504301180,5500,5500,5500,5500,0
20230912,154000,26504301180,5500,5500,5500,5500,0
20230912,153900,26504301180,5500,5500,5500,5500,0
20230912,153800,26504301180,5500,5500,5500,5500,85214
20230912,153700,26504301180,5500,5500,5500,5500,0
20230912,153600,26504301180,5500,5500,5500,5500,0
20230912,153500,26504301180,5500,5500,5500,5500,0
20230912,153400,26504301180,5500,5500,5500,5500,0
20230912,153300,26504301180,5500,5500,5500,5500,0
20230912,153200,26504301180,5500,5500,5500,5500,0
20230912,153100,26504301180,5500,5500,5500,5500,0
20230912,153000,26504301180,5500,5500,5500,5500,85214
20230912,152900,26035624180,5490,5490,5490,5490,0
20230912,152800,26035624180,5490,5490,5490,5490,0
20230912,152700,26035624180,5490,5490,5490,5490,0
20230912,152600,26035624180,5490,5490,5490,5490,0
20230912,152500,26035624180,5490,5490,5490,5490,0
20230912,152400,26035624180,5490,5490,5490,5490,0
20230912,152300,26035624180,5490,5490,5490,5490,0
20230912,152200,26035624180,5490,5490,5490,5490,0
20230912,152100,26035624180,5490,5490,5490,5490,0
20230912,152000,26035624180,5490,5490,5490,5490,0
20230912,151900,26035624180,5490,5490,5500,5480,16055
20230912,151800,25947508360,5490,5490,5500,5480,13865
20230912,151700,25871377520,5480,5480,5480,5470,12333
20230912,151600,25803802510,5480,5480,5490,5470,15180
20230912,151500,25720599870,5480,5480,5490,5470,12835
20230912,151400,25650284610,5490,5490,5500,5480,20470
20230912,151300,25537984640,5490,5460,5490,5460,17358
20230912,151200,25442871450,5460,5460,5470,5450,6397
20230912,151100,25407950830,5460,5450,5460,5440,6764
20230912,151000,25371069720,5450,5460,5460,5440,12821
20230912,150900,25301133590,5460,5480,5480,5450,16628
20230912,150800,25210301390,5480,5460,5480,5450,23323
20230912,150700,25082815550,5460,5430,5470,5430,25977
20230912,150600,24941275130,5430,5430,5430,5410,17388
20230912,150500,24847001380,5430,5420,5430,5410,21584
20230912,150400,24729999130,5420,5390,5420,5390,21504
20230912,150300,24613860960,5390,5380,5390,5380,12998
20230912,150200,24543874020,5380,5380,5390,5370,4345
20230912,150100,24520504780,5390,5370,5400,5370,10094
20230912,150000,24466136710,5370,5350,5380,5350,7552
20230912,145900,24425634270,5360,5350,5360,5350,14128
20230912,145800,24349970180,5360,5320,5360,5320,8303
20230912,145700,24305596790,5320,5340,5350,5320,13881
20230912,145600,24231600930,5340,5340,5350,5330,8522
20230912,145500,24186136460,5340,5320,5340,5320,8892
20230912,145400,24138789360,5320,5320,5320,5310,7104
20230912,145300,24101033870,5330,5320,5330,5310,6568
20230912,145200,24066112560,5310,5320,5330,5290,55489
20230912,145100,23771518660,5320,5320,5330,5310,10690
20230912,145000,23714657280,5310,5310,5330,5300,36923
20230912,144900,23518492660,5310,5320,5330,5310,34965
20230912,144800,23332588920,5310,5360,5370,5310,55820
20230912,144700,23034744220,5360,5360,5370,5350,3557
20230912,144600,23015692770,5370,5360,5370,5350,6927
20230912,144500,22978570940,5360,5370,5380,5360,11515
20230912,144400,22916803310,5380,5360,5380,5360,7606
20230912,144300,22875973670,5370,5360,5380,5360,11029
20230912,144200,22816811160,5370,5360,5370,5350,14279
20230912,144100,22740265430,5350,5370,5370,5350,25771
20230912,144000,22602137160,5370,5380,5380,5360,22036
20230912,143900,22483821010,5370,5390,5400,5370,19552
20230912,143800,22378596350,5400,5400,5400,5390,5817
20230912,143700,22347229170,5400,5390,5400,5390,5884
20230912,143600,22315513650,5400,5400,5410,5390,16100
20230912,143500,22228717840,5400,5400,5410,5390,7000
20230912,143400,22190918540,5400,5400,5410,5390,25568
20230912,143300,22052883580,5390,5410,5410,5390,48369
20230912,143200,21791741420,5420,5410,5420,5400,27392
20230912,143100,21643719340,5410,5420,5420,5410,19116
20230912,143000,21540265870,5420,5430,5430,5410,18156
20230912,142900,21442011290,5420,5420,5430,5420,10458
20230912,142800,21385325240,5420,5430,5440,5420,10586
20230912,142700,21327871110,5430,5430,5450,5430,11540
20230912,142600,21265062900,5430,5440,5440,5430,7357
20230912,142500,21225077470,5440,5420,5450,5420,6484
20230912,142400,21189846130,5430,5420,5440,5410,13992
20230912,142300,21114022970,5420,5460,5460,5410,103320
20230912,142200,20552549480,5450,5460,5460,5450,25166
20230912,142100,20415264550,5460,5470,5470,5460,14010
20230912,142000,20338690980,5470,5470,5480,5460,19749
20230912,141900,20230802750,5470,5460,5480,5460,10260
20230912,141800,20174702200,5470,5480,5490,5460,22579
20230912,141700,20051124560,5490,5480,5490,5480,2001
20230912,141600,20040156530,5490,5480,5490,5480,1583
20230912,141500,20031477930,5490,5480,5490,5480,4543
20230912,141400,20006556400,5490,5490,5490,5480,6444
20230912,141300,19971236120,5480,5490,5490,5480,4977
20230912,141200,19943936380,5480,5490,5490,5480,3474
20230912,141100,19924890850,5480,5480,5490,5480,4471
20230912,141000,19900382660,5490,5490,5500,5480,7599
20230912,140900,19858676020,5480,5490,5490,5480,4325
20230912,140800,19834955110,5480,5490,5490,5470,9838
20230912,140700,19781023790,5480,5480,5490,5470,3286
20230912,140600,19763008040,5470,5480,5490,5470,6885
20230912,140500,19725294210,5480,5480,5490,5470,14520
20230912,140400,19645699400,5490,5470,5490,5470,18621
20230912,140300,19543788340,5470,5480,5480,5470,11747
20230912,140200,19479497340,5480,5480,5490,5480,14279
20230912,140100,19401215740,5490,5490,5520,5480,21440
20230912,140000,19283535820,5490,5490,5490,5480,8724
20230912,135900,19235666780,5490,5490,5490,5480,14706
20230912,135800,19154963270,5490,5490,5500,5490,10425
20230912,135700,19097729720,5500,5500,5510,5490,8424
20230912,135600,19051399190,5500,5500,5520,5500,7668
20230912,135500,19009182890,5500,5500,5500,5490,2369
20230912,135400,18996158260,5500,5490,5500,5490,4924
20230912,135300,18969118890,5500,5500,5530,5490,31137
20230912,135200,18797872910,5510,5500,5510,5490,5051
20230912,135100,18770103100,5490,5470,5500,5470,12555
20230912,135000,18701186060,5470,5490,5490,5470,35536
20230912,134900,18506633290,5490,5490,5490,5480,1523
20230912,134800,18498285730,5490,5490,5490,5480,3235
20230912,134700,18480530590,5490,5490,5490,5480,2314
20230912,134600,18467841850,5490,5490,5490,5480,3247
20230912,134500,18450031900,5480,5480,5490,5480,2402
20230912,134400,18436861220,5480,5480,5490,5480,5934
20230912,134300,18404342890,5490,5480,5490,5480,6326
20230912,134200,18369675890,5480,5480,5500,5480,5912
20230912,134100,18337219770,5490,5490,5490,5480,3196
20230912,134000,18319694420,5490,5490,5490,5480,3204
20230912,133900,18302129820,5490,5490,5490,5480,2180
20230912,133800,18290171390,5490,5500,5510,5480,7264
20230912,133700,18250297390,5500,5470,5500,5470,3343
20230912,133600,18231951050,5470,5480,5490,5470,7513
20230912,133500,18190821530,5480,5490,5490,5470,10912
20230912,133400,18131025570,5480,5490,5500,5480,26150
20230912,133300,17987542460,5490,5490,5500,5490,3597
20230912,133200,17967786970,5490,5490,5500,5490,9262
20230912,133100,17916851620,5500,5500,5500,5490,1269
20230912,133000,17909882500,5490,5500,5500,5490,1454
20230912,132900,17901893700,5500,5500,5500,5490,3097
20230912,132800,17884888730,5500,5510,5510,5490,23403
20230912,132700,17756212730,5510,5510,5520,5500,14001
20230912,132600,17679119990,5510,5500,5510,5500,2383
20230912,132500,17665994810,5510,5500,5510,5500,2215
20230912,132400,17653808940,5510,5510,5520,5500,4023
20230912,132300,17631644410,5510,5510,5530,5500,17508
20230912,132200,17535211600,5510,5510,5520,5510,4149
20230912,132100,17512334390,5510,5520,5520,5510,2592
20230912,132000,17498031110,5520,5510,5530,5510,2834
20230912,131900,17482387790,5510,5510,5520,5510,1668
20230912,131800,17473197010,5510,5520,5520,5510,4568
20230912,131700,17447984090,5520,5520,5530,5510,2037
20230912,131600,17436742810,5520,5510,5520,5510,1355
20230912,131500,17429271220,5520,5520,5520,5510,1256
20230912,131400,17422348210,5520,5520,5550,5510,1605
20230912,131300,17413483120,5560,5500,5560,5500,17466
20230912,131200,17316847990,5500,5490,5500,5490,1997
20230912,131100,17305864690,5490,5510,5510,5490,3375
20230912,131000,17287308700,5500,5500,5510,5500,6772
20230912,130900,17250055460,5500,5490,5500,5490,7301
20230912,130800,17209946390,5490,5490,5490,5480,5267
20230912,130700,17181055310,5500,5500,5510,5480,4163
20230912,130600,17158198090,5480,5510,5520,5480,42067
20230912,130500,16927034810,5520,5530,5530,5510,1896
20230912,130400,16916579780,5530,5520,5530,5510,3091
20230912,130300,16899531230,5510,5530,5530,5510,1799
20230912,130200,16889607120,5530,5520,5530,5510,1938
20230912,130100,16878911820,5520,5520,5530,5520,3784
20230912,130000,16858024080,5520,5530,5540,5520,4097
20230912,125900,16835368130,5540,5530,5540,5530,1242
20230912,125800,16828497200,5530,5520,5530,5510,12069
20230912,125700,16761803260,5530,5560,5560,5520,27882
20230912,125600,16607327740,5560,5550,5560,5550,6060
20230912,125500,16573638940,5550,5530,5560,5530,7074
20230912,125400,16534389790,5540,5530,5540,5530,6254
20230912,125300,16499746370,5540,5540,5550,5530,3511
20230912,125200,16480304330,5530,5530,5540,5530,6321
20230912,125100,16445325650,5540,5520,5540,5520,2479
20230912,125000,16431613440,5520,5520,5530,5520,1244
20230912,124900,16424745850,5530,5530,5530,5520,2015
20230912,124800,16413612540,5530,5520,5530,5510,1192
20230912,124700,16407031210,5510,5510,5520,5510,1732
20230912,124600,16397485890,5510,5530,5530,5510,7860
20230912,124500,16354110040,5530,5520,5530,5520,3251
20230912,124400,16336160240,5520,5520,5520,5510,5305
20230912,124300,16306911380,5510,5510,5520,5510,2984
20230912,124200,16290462890,5520,5510,5520,5510,4791
20230912,124100,16264057040,5510,5510,5520,5510,3860
20230912,124000,16242778930,5510,5510,5520,5500,1566
20230912,123900,16234152480,5500,5510,5520,5500,3702
20230912,123800,16213757200,5520,5500,5520,5500,3784
20230912,123700,16192929160,5510,5490,5510,5490,6055
20230912,123600,16159627040,5490,5490,5530,5490,17723
20230912,123500,16061967060,5500,5510,5510,5490,29508
20230912,123400,15899696690,5510,5500,5510,5500,8451
20230912,123300,15853187490,5500,5500,5510,5500,7967
20230912,123200,15809367340,5500,5500,5510,5500,35974
20230912,123100,15611492900,5510,5510,5520,5500,4810
20230912,123000,15585028650,5500,5500,5510,5500,6350
20230912,122900,15550088910,5500,5510,5510,5500,6614
20230912,122800,15513681620,5510,5510,5510,5500,4348
20230912,122700,15489758740,5510,5510,5510,5500,3206
20230912,122600,15472101920,5510,5510,5520,5510,1978
20230912,122500,15461200460,5510,5510,5520,5500,3249
20230912,122400,15443301930,5510,5510,5520,5510,7127
20230912,122300,15404028510,5520,5520,5520,5510,2348
20230912,122200,15391088150,5510,5500,5520,5500,5804
20230912,122100,15359126490,5500,5510,5520,5500,19521
20230912,122000,15251584590,5510,5510,5510,5500,22306
20230912,121900,15128757980,5510,5510,5530,5510,6841
20230912,121800,15091044450,5510,5510,5530,5510,4926
20230912,121700,15063885890,5510,5520,5520,5510,7552
20230912,121600,15022271190,5510,5520,5520,5510,4057
20230912,121500,14999885170,5520,5520,5520,5510,2615
20230912,121400,14985471500,5520,5520,5530,5510,2804
20230912,121300,14970007760,5510,5520,5530,5510,7222
20230912,121200,14930145430,5520,5530,5530,5520,5715
20230912,121100,14898596050,5530,5530,5540,5510,31896
20230912,121000,14722586340,5530,5530,5540,5530,4704
20230912,120900,14696572160,5550,5540,5570,5530,8229
20230912,120800,14650974430,5540,5560,5570,5540,9661
20230912,120700,14597341510,5560,5570,5580,5550,10647
20230912,120600,14538106430,5570,5570,5590,5560,22510
20230912,120500,14412640690,5570,5570,5630,5560,32256
20230912,120400,14232598290,5570,5560,5570,5540,28904
20230912,120300,14071916710,5540,5530,5560,5520,13180
20230912,120200,13998862620,5530,5530,5540,5530,3289
20230912,120100,13980674190,5520,5520,5530,5520,4215
20230912,120000,13957394390,5520,5510,5520,5510,4533
20230912,115900,13932372240,5520,5510,5520,5510,5757
20230912,115800,13900622730,5510,5520,5520,5510,4780
20230912,115700,13874245290,5520,5510,5520,5510,3268
20230912,115600,13856210320,5520,5520,5530,5510,15976
20230912,115500,13768103480,5520,5510,5530,5510,5545
20230912,115400,13737510300,5510,5520,5520,5510,12245
20230912,115300,13669965670,5520,5520,5520,5510,5094
20230912,115200,13641868110,5520,5510,5520,5510,17752
20230912,115100,13544043540,5520,5520,5520,5510,7202
20230912,115000,13504345170,5520,5520,5530,5510,25081
20230912,114900,13365989900,5520,5530,5530,5520,10198
20230912,114800,13309689250,5540,5530,5540,5520,7707
20230912,114700,13267067380,5530,5540,5540,5530,6025
20230912,114600,13233744180,5530,5530,5540,5530,4713
20230912,114500,13207662110,5530,5530,5540,5530,4817
20230912,114400,13181013520,5530,5540,5540,5530,9839
20230912,114300,13126545080,5530,5530,5540,5530,6190
20230912,114200,13092288350,5530,5540,5550,5530,20087
20230912,114100,12981058890,5540,5540,5550,5540,4162
20230912,114000,12957999880,5540,5540,5550,5540,4746
20230912,113900,12931697470,5540,5550,5550,5540,4452
20230912,113800,12907025290,5550,5540,5550,5540,4002
20230912,113700,12884837680,5540,5550,5550,5540,2915
20230912,113600,12868670660,5550,5540,5550,5530,4267
20230912,113500,12845023650,5530,5540,5540,5530,5752
20230912,113400,12813211840,5540,5530,5540,5530,3883
20230912,113300,12791719800,5530,5540,5550,5530,10003
20230912,113200,12736393790,5540,5540,5550,5530,11758
20230912,113100,12671253060,5540,5540,5540,5540,4523
20230912,113000,12646195640,5540,5530,5540,5530,13547
20230912,112900,12571157320,5530,5530,5540,5530,3023
20230912,112800,12554424140,5540,5540,5540,5530,6252
20230912,112700,12519798600,5540,5540,5550,5530,14056
20230912,112600,12441934250,5540,5540,5550,5540,3220
20230912,112500,12424095440,5540,5540,5550,5540,3193
20230912,112400,12406386930,5540,5540,5550,5540,11641
20230912,112300,12341894940,5540,5550,5560,5540,23873
20230912,112200,12209408570,5560,5550,5560,5550,2858
20230912,112100,12193530660,5560,5560,5560,5550,11842
20230912,112000,12127785340,5550,5560,5570,5550,13322
20230912,111900,12053748600,5560,5570,5580,5560,3256
20230912,111800,12035623920,5570,5570,5580,5570,2320
20230912,111700,12022700110,5570,5560,5570,5560,4208
20230912,111600,11999280990,5570,5550,5570,5550,14379
20230912,111500,11919361680,5550,5560,5560,5550,2543
20230912,111400,11905245050,5560,5560,5570,5550,35001
20230912,111300,11710920160,5570,5570,5570,5560,4809
20230912,111200,11684163590,5570,5570,5570,5560,6002
20230912,111100,11650791340,5570,5560,5570,5560,10021
20230912,111000,11595064580,5570,5570,5570,5560,28583
20230912,110900,11436127890,5570,5590,5590,5560,48275
20230912,110800,11167076030,5590,5590,5600,5580,6389
20230912,110700,11131388860,5590,5590,5590,5580,3371
20230912,110600,11112566600,5590,5600,5600,5580,5652
20230912,110500,11081003550,5600,5600,5600,5580,11771
20230912,110400,11015196870,5600,5590,5600,5580,5122
20230912,110300,10986555280,5580,5590,5590,5580,5173
20230912,110200,10957651940,5580,5590,5600,5580,8164
20230912,110100,10912013030,5600,5600,5600,5590,7532
20230912,110000,10869896400,5600,5610,5620,5590,7848
20230912,105900,10825929540,5610,5610,5610,5590,13232
20230912,105800,10751894700,5610,5600,5610,5590,4860
20230912,105700,10724682090,5600,5610,5610,5600,8243
20230912,105600,10678519930,5600,5600,5610,5590,7763
20230912,105500,10635090150,5600,5610,5610,5590,3152
20230912,105400,10617427950,5610,5590,5610,5590,2851
20230912,105300,10601454960,5590,5590,5600,5590,1083
20230912,105200,10595400910,5600,5590,5600,5590,8098
20230912,105100,10550122990,5600,5600,5610,5590,12373
20230912,105000,10480913830,5600,5600,5620,5590,6597
20230912,104900,10443923510,5600,5600,5600,5590,5731
20230912,104800,10411868580,5590,5590,5610,5590,2743
20230912,104700,10396513440,5590,5600,5600,5590,10025
20230912,104600,10340438370,5600,5600,5610,5600,7174
20230912,104500,10300261970,5600,5600,5610,5600,8038
20230912,104400,10255240750,5610,5600,5620,5600,2426
20230912,104300,10241641140,5600,5610,5620,5600,3816
20230912,104200,10220240940,5600,5600,5620,5600,6395
20230912,104100,10184379890,5610,5620,5620,5600,2733
20230912,104000,10169050470,5620,5620,5620,5600,8610
20230912,103900,10120752580,5620,5620,5630,5610,4856
20230912,103800,10093475180,5620,5590,5620,5590,7086
20230912,103700,10053768690,5600,5580,5600,5570,6411
20230912,103600,10017880820,5600,5590,5600,5570,28717
20230912,103500,9857503760,5590,5580,5590,5570,24954
20230912,103400,9718253270,5580,5590,5600,5580,13661
20230912,103300,9641986620,5590,5590,5600,5580,5041
20230912,103200,9613812450,5600,5590,5600,5580,4176
20230912,103100,9590452880,5590,5590,5590,5580,9287
20230912,103000,9538628520,5580,5580,5590,5580,2229
20230912,102900,9526182920,5580,5590,5590,5570,34819
20230912,102800,9331993630,5590,5600,5600,5580,11237
20230912,102700,9269231190,5600,5580,5600,5580,4142
20230912,102600,9246085050,5590,5580,5590,5570,12625
20230912,102500,9175720230,5580,5570,5580,5560,22918
20230912,102400,9048084150,5570,5600,5600,5570,29220
20230912,102300,8884907500,5600,5610,5610,5590,10377
20230912,102200,8826790230,5620,5600,5620,5590,5636
20230912,102100,8795228860,5590,5600,5600,5590,15685
20230912,102000,8707403140,5610,5620,5620,5600,7940
20230912,101900,8662842240,5620,5590,5620,5590,4724
20230912,101800,8636385620,5600,5630,5640,5590,57534
20230912,101700,8313761970,5640,5620,5640,5620,6979
20230912,101600,8274499440,5630,5630,5630,5620,3830
20230912,101500,8252959780,5630,5640,5640,5620,17813
20230912,101400,8152746770,5650,5630,5650,5630,2903
20230912,101300,8136368010,5620,5630,5650,5610,8816
20230912,101200,8086806160,5620,5620,5630,5600,72848
20230912,101100,7678246490,5620,5630,5650,5620,19486
20230912,101000,7568690550,5630,5650,5650,5630,28985
20230912,100900,7405449100,5640,5660,5660,5640,68281
20230912,100800,7019691250,5660,5670,5670,5660,6397
20230912,100700,6983452410,5660,5680,5680,5660,24850
20230912,100600,6842520290,5680,5680,5680,5670,7196
20230912,100500,6801669320,5680,5680,5680,5670,12834
20230912,100400,6728888270,5680,5680,5690,5670,4864
20230912,100300,6701265950,5680,5680,5700,5670,10989
20230912,100200,6638919870,5700,5690,5700,5670,10287
20230912,100100,6580551400,5680,5690,5690,5670,18313
20230912,100000,6476496070,5700,5690,5710,5670,21218
20230912,095900,6355624380,5660,5670,5690,5660,24381
20230912,095800,6217366780,5670,5670,5680,5660,3761
20230912,095700,6196054630,5680,5690,5690,5660,46915
20230912,095600,5930058970,5690,5690,5690,5670,8803
20230912,095500,5880049420,5670,5680,5680,5670,18177
20230912,095400,5776900710,5680,5680,5690,5670,19041
20230912,095300,5668861160,5680,5690,5690,5680,10744
20230912,095200,5607819860,5680,5700,5700,5680,25435
20230912,095100,5463283820,5690,5700,5700,5690,5202
20230912,095000,5433659340,5700,5690,5700,5690,11646
20230912,094900,5367393450,5690,5700,5710,5690,10369
20230912,094800,5308312240,5700,5700,5700,5690,13061
20230912,094700,5233911710,5700,5720,5720,5690,28968
20230912,094600,5068677670,5720,5710,5720,5710,10917
20230912,094500,5006269790,5710,5720,5720,5710,10336
20230912,094400,4947186210,5710,5720,5720,5710,6540
20230912,094300,4909803760,5720,5710,5720,5710,2501
20230912,094200,4895513140,5710,5720,5720,5710,15471
20230912,094100,4807165890,5720,5720,5730,5720,4478
20230912,094000,4781551240,5720,5730,5730,5710,21020
20230912,093900,4661319790,5720,5720,5730,5720,12488
20230912,093800,4589875720,5720,5720,5730,5710,11347
20230912,093700,4524967300,5720,5740,5740,5720,30461
20230912,093600,4350540280,5730,5740,5740,5730,5350
20230912,093500,4319867410,5740,5740,5750,5730,5814
20230912,093400,4286498200,5740,5730,5740,5720,6462
20230912,093300,4249479130,5730,5740,5750,5720,38426
20230912,093200,4029209140,5750,5750,5760,5730,7677
20230912,093100,3985085310,5750,5760,5760,5730,5763
20230912,093000,3951979220,5760,5770,5770,5760,5521
20230912,092900,3920162190,5770,5770,5770,5760,2288
20230912,092800,3906973320,5760,5750,5770,5730,42242
20230912,092700,3664039940,5750,5750,5750,5740,1907
20230912,092600,3653087520,5750,5750,5760,5740,6301
20230912,092500,3616855500,5740,5730,5760,5720,10534
20230912,092400,3556423140,5740,5760,5760,5730,9702
20230912,092300,3500711840,5740,5750,5770,5740,14606
20230912,092200,3416639910,5750,5750,5760,5730,7300
20230912,092100,3374669750,5740,5760,5760,5720,20850
20230912,092000,3254960280,5760,5750,5770,5730,11522
20230912,091900,3188625230,5710,5720,5740,5680,62065
20230912,091800,2834681600,5720,5740,5740,5700,54569
20230912,091700,2523196550,5730,5730,5750,5730,8196
20230912,091600,2476194640,5750,5720,5750,5710,9368
20230912,091500,2422570320,5710,5720,5730,5700,25032
20230912,091400,2279569620,5730,5720,5730,5710,9609
20230912,091300,2224597540,5720,5730,5740,5710,23816
20230912,091200,2088433600,5730,5740,5740,5730,24794
20230912,091100,1946243790,5750,5740,5760,5730,16999
20230912,091000,1848582840,5740,5780,5780,5730,29264
20230912,090900,1680254310,5780,5800,5810,5780,18737
20230912,090800,1571745440,5800,5780,5800,5770,4862
20230912,090700,1543615130,5780,5760,5800,5750,10145
20230912,090600,1485083410,5760,5820,5820,5760,24106
20230912,090500,1345306950,5770,5740,5820,5730,19522
20230912,090400,1232800800,5740,5720,5750,5690,31469
20230912,090300,1052869860,5730,5760,5770,5670,73271
20230912,090200,634336900,5760,5820,5820,5750,51510
20230912,090100,336725880,5820,5810,5820,5790,19197
20230912,090000,225221530,5810,5840,5850,5810,35571