KissMeData/086520/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193800,729238799000,899000,899000,899000,899000,22853
20230913,193700,729238799000,899000,899000,899000,899000,0
20230913,193600,729238799000,899000,899000,899000,899000,0
20230913,193500,729238799000,899000,899000,899000,899000,0
20230913,193400,729238799000,899000,899000,899000,899000,0
20230913,193300,729238799000,899000,899000,899000,899000,0
20230913,193200,729238799000,899000,899000,899000,899000,0
20230913,193100,729238799000,899000,899000,899000,899000,0
20230913,193000,729238799000,899000,899000,899000,899000,0
20230913,192900,729238799000,899000,899000,899000,899000,0
20230913,192800,729238799000,899000,899000,899000,899000,0
20230913,192700,729238799000,899000,899000,899000,899000,0
20230913,192600,729238799000,899000,899000,899000,899000,0
20230913,192500,729238799000,899000,899000,899000,899000,0
20230913,192400,729238799000,899000,899000,899000,899000,0
20230913,192300,729238799000,899000,899000,899000,899000,0
20230913,192200,729238799000,899000,899000,899000,899000,0
20230913,192100,729238799000,899000,899000,899000,899000,0
20230913,192000,729238799000,899000,899000,899000,899000,0
20230913,191900,729238799000,899000,899000,899000,899000,0
20230913,191800,729238799000,899000,899000,899000,899000,0
20230913,191700,729238799000,899000,899000,899000,899000,0
20230913,191600,729238799000,899000,899000,899000,899000,0
20230913,191500,729238799000,899000,899000,899000,899000,0
20230913,191400,729238799000,899000,899000,899000,899000,0
20230913,191300,729238799000,899000,899000,899000,899000,0
20230913,191200,729238799000,899000,899000,899000,899000,0
20230913,191100,729238799000,899000,899000,899000,899000,0
20230913,191000,729238799000,899000,899000,899000,899000,0
20230913,190900,729238799000,899000,899000,899000,899000,0
20230913,190800,729238799000,899000,899000,899000,899000,22853
20230913,190700,729238799000,899000,899000,899000,899000,0
20230913,190600,729238799000,899000,899000,899000,899000,0
20230913,190500,729238799000,899000,899000,899000,899000,0
20230913,190400,729238799000,899000,899000,899000,899000,0
20230913,190300,729238799000,899000,899000,899000,899000,0
20230913,190200,729238799000,899000,899000,899000,899000,0
20230913,190100,729238799000,899000,899000,899000,899000,0
20230913,190000,729238799000,899000,899000,899000,899000,0
20230913,185900,729238799000,899000,899000,899000,899000,0
20230913,185800,729238799000,899000,899000,899000,899000,0
20230913,185700,729238799000,899000,899000,899000,899000,0
20230913,185600,729238799000,899000,899000,899000,899000,0
20230913,185500,729238799000,899000,899000,899000,899000,0
20230913,185400,729238799000,899000,899000,899000,899000,0
20230913,185300,729238799000,899000,899000,899000,899000,0
20230913,185200,729238799000,899000,899000,899000,899000,0
20230913,185100,729238799000,899000,899000,899000,899000,0
20230913,185000,729238799000,899000,899000,899000,899000,0
20230913,184900,729238799000,899000,899000,899000,899000,0
20230913,184800,729238799000,899000,899000,899000,899000,0
20230913,184700,729238799000,899000,899000,899000,899000,0
20230913,184600,729238799000,899000,899000,899000,899000,0
20230913,184500,729238799000,899000,899000,899000,899000,0
20230913,184400,729238799000,899000,899000,899000,899000,0
20230913,184300,729238799000,899000,899000,899000,899000,0
20230913,184200,729238799000,899000,899000,899000,899000,0
20230913,184100,729238799000,899000,899000,899000,899000,0
20230913,184000,729238799000,899000,899000,899000,899000,0
20230913,183900,729238799000,899000,899000,899000,899000,0
20230913,183800,729238799000,899000,899000,899000,899000,22853
20230913,183700,729238799000,899000,899000,899000,899000,0
20230913,183600,729238799000,899000,899000,899000,899000,0
20230913,183500,729238799000,899000,899000,899000,899000,0
20230913,183400,729238799000,899000,899000,899000,899000,0
20230913,183300,729238799000,899000,899000,899000,899000,0
20230913,183200,729238799000,899000,899000,899000,899000,0
20230913,183100,729238799000,899000,899000,899000,899000,0
20230913,183000,729238799000,899000,899000,899000,899000,0
20230913,182900,729238799000,899000,899000,899000,899000,0
20230913,182800,729238799000,899000,899000,899000,899000,0
20230913,182700,729238799000,899000,899000,899000,899000,0
20230913,182600,729238799000,899000,899000,899000,899000,0
20230913,182500,729238799000,899000,899000,899000,899000,0
20230913,182400,729238799000,899000,899000,899000,899000,0
20230913,182300,729238799000,899000,899000,899000,899000,0
20230913,182200,729238799000,899000,899000,899000,899000,0
20230913,182100,729238799000,899000,899000,899000,899000,0
20230913,182000,729238799000,899000,899000,899000,899000,0
20230913,181900,729238799000,899000,899000,899000,899000,0
20230913,181800,729238799000,899000,899000,899000,899000,0
20230913,181700,729238799000,899000,899000,899000,899000,0
20230913,181600,729238799000,899000,899000,899000,899000,0
20230913,181500,729238799000,899000,899000,899000,899000,0
20230913,181400,729238799000,899000,899000,899000,899000,0
20230913,181300,729238799000,899000,899000,899000,899000,0
20230913,181200,729238799000,899000,899000,899000,899000,0
20230913,181100,729238799000,899000,899000,899000,899000,0
20230913,181000,729238799000,899000,899000,899000,899000,0
20230913,180900,729238799000,899000,899000,899000,899000,0
20230913,180800,729238799000,899000,899000,899000,899000,22853
20230913,180700,729238799000,899000,899000,899000,899000,0
20230913,180600,729238799000,899000,899000,899000,899000,0
20230913,180500,729238799000,899000,899000,899000,899000,0
20230913,180400,729238799000,899000,899000,899000,899000,0
20230913,180300,729238799000,899000,899000,899000,899000,0
20230913,180200,729238799000,899000,899000,899000,899000,0
20230913,180100,729238799000,899000,899000,899000,899000,0
20230913,180000,729238799000,899000,899000,899000,899000,0
20230913,175900,729238799000,899000,899000,899000,899000,0
20230913,175800,729238799000,899000,899000,899000,899000,0
20230913,175700,729238799000,899000,899000,899000,899000,0
20230913,175600,729238799000,899000,899000,899000,899000,0
20230913,175500,729238799000,899000,899000,899000,899000,0
20230913,175400,729238799000,899000,899000,899000,899000,0
20230913,175300,729238799000,899000,899000,899000,899000,0
20230913,175200,729238799000,899000,899000,899000,899000,0
20230913,175100,729238799000,899000,899000,899000,899000,0
20230913,175000,729238799000,899000,899000,899000,899000,0
20230913,174900,729238799000,899000,899000,899000,899000,0
20230913,174800,729238799000,899000,899000,899000,899000,0
20230913,174700,729238799000,899000,899000,899000,899000,0
20230913,174600,729238799000,899000,899000,899000,899000,0
20230913,174500,729238799000,899000,899000,899000,899000,0
20230913,174400,729238799000,899000,899000,899000,899000,0
20230913,174300,729238799000,899000,899000,899000,899000,0
20230913,174200,729238799000,899000,899000,899000,899000,0
20230913,174100,729238799000,899000,899000,899000,899000,0
20230913,174000,729238799000,899000,899000,899000,899000,0
20230913,173900,729238799000,899000,899000,899000,899000,0
20230913,173800,729238799000,899000,899000,899000,899000,22853
20230913,173700,729238799000,899000,899000,899000,899000,0
20230913,173600,729238799000,899000,899000,899000,899000,0
20230913,173500,729238799000,899000,899000,899000,899000,0
20230913,173400,729238799000,899000,899000,899000,899000,0
20230913,173300,729238799000,899000,899000,899000,899000,0
20230913,173200,729238799000,899000,899000,899000,899000,0
20230913,173100,729238799000,899000,899000,899000,899000,0
20230913,173000,729238799000,899000,899000,899000,899000,0
20230913,172900,729238799000,899000,899000,899000,899000,0
20230913,172800,729238799000,899000,899000,899000,899000,0
20230913,172700,729238799000,899000,899000,899000,899000,0
20230913,172600,729238799000,899000,899000,899000,899000,0
20230913,172500,729238799000,899000,899000,899000,899000,0
20230913,172400,729238799000,899000,899000,899000,899000,0
20230913,172300,729238799000,899000,899000,899000,899000,0
20230913,172200,729238799000,899000,899000,899000,899000,0
20230913,172100,729238799000,899000,899000,899000,899000,0
20230913,172000,729238799000,899000,899000,899000,899000,0
20230913,171900,729238799000,899000,899000,899000,899000,0
20230913,171800,729238799000,899000,899000,899000,899000,0
20230913,171700,729238799000,899000,899000,899000,899000,0
20230913,171600,729238799000,899000,899000,899000,899000,0
20230913,171500,729238799000,899000,899000,899000,899000,0
20230913,171400,729238799000,899000,899000,899000,899000,0
20230913,171300,729238799000,899000,899000,899000,899000,0
20230913,171200,729238799000,899000,899000,899000,899000,0
20230913,171100,729238799000,899000,899000,899000,899000,0
20230913,171000,729238799000,899000,899000,899000,899000,0
20230913,170900,729238799000,899000,899000,899000,899000,0
20230913,170800,729238799000,899000,899000,899000,899000,22853
20230913,170700,729238799000,899000,899000,899000,899000,0
20230913,170600,729238799000,899000,899000,899000,899000,0
20230913,170500,729238799000,899000,899000,899000,899000,0
20230913,170400,729238799000,899000,899000,899000,899000,0
20230913,170300,729238799000,899000,899000,899000,899000,0
20230913,170200,729238799000,899000,899000,899000,899000,0
20230913,170100,729238799000,899000,899000,899000,899000,0
20230913,170000,729238799000,899000,899000,899000,899000,0
20230913,165900,729238799000,899000,899000,899000,899000,0
20230913,165800,729238799000,899000,899000,899000,899000,0
20230913,165700,729238799000,899000,899000,899000,899000,0
20230913,165600,729238799000,899000,899000,899000,899000,0
20230913,165500,729238799000,899000,899000,899000,899000,0
20230913,165400,729238799000,899000,899000,899000,899000,0
20230913,165300,729238799000,899000,899000,899000,899000,0
20230913,165200,729238799000,899000,899000,899000,899000,0
20230913,165100,729238799000,899000,899000,899000,899000,0
20230913,165000,729238799000,899000,899000,899000,899000,0
20230913,164900,729238799000,899000,899000,899000,899000,0
20230913,164800,729238799000,899000,899000,899000,899000,0
20230913,164700,729238799000,899000,899000,899000,899000,0
20230913,164600,729238799000,899000,899000,899000,899000,0
20230913,164500,729238799000,899000,899000,899000,899000,0
20230913,164400,729238799000,899000,899000,899000,899000,0
20230913,164300,729238799000,899000,899000,899000,899000,0
20230913,164200,729238799000,899000,899000,899000,899000,0
20230913,164100,729238799000,899000,899000,899000,899000,0
20230913,164000,729238799000,899000,899000,899000,899000,0
20230913,163900,729238799000,899000,899000,899000,899000,0
20230913,163800,729238799000,899000,899000,899000,899000,22853
20230913,163700,729238799000,899000,899000,899000,899000,0
20230913,163600,729238799000,899000,899000,899000,899000,0
20230913,163500,729238799000,899000,899000,899000,899000,0
20230913,163400,729238799000,899000,899000,899000,899000,0
20230913,163300,729238799000,899000,899000,899000,899000,0
20230913,163200,729238799000,899000,899000,899000,899000,0
20230913,163100,729238799000,899000,899000,899000,899000,0
20230913,163000,729238799000,899000,899000,899000,899000,0
20230913,162900,729238799000,899000,899000,899000,899000,0
20230913,162800,729238799000,899000,899000,899000,899000,0
20230913,162700,729238799000,899000,899000,899000,899000,0
20230913,162600,729238799000,899000,899000,899000,899000,0
20230913,162500,729238799000,899000,899000,899000,899000,0
20230913,162400,729238799000,899000,899000,899000,899000,0
20230913,162300,729238799000,899000,899000,899000,899000,0
20230913,162200,729238799000,899000,899000,899000,899000,0
20230913,162100,729238799000,899000,899000,899000,899000,0
20230913,162000,729238799000,899000,899000,899000,899000,0
20230913,161900,729238799000,899000,899000,899000,899000,0
20230913,161800,729238799000,899000,899000,899000,899000,0
20230913,161700,729238799000,899000,899000,899000,899000,0
20230913,161600,729238799000,899000,899000,899000,899000,0
20230913,161500,729238799000,899000,899000,899000,899000,0
20230913,161400,729238799000,899000,899000,899000,899000,0
20230913,161300,729238799000,899000,899000,899000,899000,0
20230913,161200,729238799000,899000,899000,899000,899000,0
20230913,161100,729238799000,899000,899000,899000,899000,0
20230913,161000,729238799000,899000,899000,899000,899000,0
20230913,160900,729238799000,899000,899000,899000,899000,0
20230913,160800,729238799000,899000,899000,899000,899000,22853
20230913,160700,729238799000,899000,899000,899000,899000,0
20230913,160600,729238799000,899000,899000,899000,899000,0
20230913,160500,729238799000,899000,899000,899000,899000,0
20230913,160400,729238799000,899000,899000,899000,899000,0
20230913,160300,729238799000,899000,899000,899000,899000,0
20230913,160200,729238799000,899000,899000,899000,899000,0
20230913,160100,729238799000,899000,899000,899000,899000,0
20230913,160000,729238799000,899000,899000,899000,899000,0
20230913,155900,729238799000,899000,899000,899000,899000,0
20230913,155800,729238799000,899000,899000,899000,899000,0
20230913,155700,729238799000,899000,899000,899000,899000,0
20230913,155600,729238799000,899000,899000,899000,899000,0
20230913,155500,729238799000,899000,899000,899000,899000,0
20230913,155400,729238799000,899000,899000,899000,899000,0
20230913,155300,729238799000,899000,899000,899000,899000,0
20230913,155200,729238799000,899000,899000,899000,899000,0
20230913,155100,729238799000,899000,899000,899000,899000,0
20230913,155000,729238799000,899000,899000,899000,899000,0
20230913,154900,729238799000,899000,899000,899000,899000,0
20230913,154800,729238799000,899000,899000,899000,899000,0
20230913,154700,729238799000,899000,899000,899000,899000,0
20230913,154600,729238799000,899000,899000,899000,899000,0
20230913,154500,729238799000,899000,899000,899000,899000,0
20230913,154400,729238799000,899000,899000,899000,899000,0
20230913,154300,729238799000,899000,899000,899000,899000,0
20230913,154200,729238799000,899000,899000,899000,899000,0
20230913,154100,729238799000,899000,899000,899000,899000,0
20230913,154000,729238799000,899000,899000,899000,899000,0
20230913,153900,729238799000,899000,899000,899000,899000,0
20230913,153800,729238799000,899000,899000,899000,899000,22853
20230913,153700,729238799000,899000,899000,899000,899000,0
20230913,153600,729238799000,899000,899000,899000,899000,0
20230913,153500,729238799000,899000,899000,899000,899000,0
20230913,153400,729238799000,899000,899000,899000,899000,0
20230913,153300,729238799000,899000,899000,899000,899000,0
20230913,153200,729238799000,899000,899000,899000,899000,0
20230913,153100,729238799000,899000,899000,899000,899000,0
20230913,153000,729238799000,899000,899000,899000,899000,22853
20230913,152900,708693952000,899000,899000,899000,899000,0
20230913,152800,708693952000,899000,899000,899000,899000,0
20230913,152700,708693952000,899000,899000,899000,899000,0
20230913,152600,708693952000,899000,899000,899000,899000,0
20230913,152500,708693952000,899000,899000,899000,899000,0
20230913,152400,708693952000,899000,899000,899000,899000,0
20230913,152300,708693952000,899000,899000,899000,899000,0
20230913,152200,708693952000,899000,899000,899000,899000,0
20230913,152100,708693952000,899000,899000,899000,899000,0
20230913,152000,708693952000,899000,899000,899000,899000,0
20230913,151900,708693952000,899000,900000,900000,898000,5748
20230913,151800,703527268000,900000,901000,902000,899000,5372
20230913,151700,698690631000,901000,902000,902000,900000,1893
20230913,151600,696985520000,901000,901000,902000,900000,2406
20230913,151500,694818157000,901000,903000,903000,900000,1963
20230913,151400,693047354000,903000,901000,903000,899000,8182
20230913,151300,685679991000,900000,901000,902000,898000,16168
20230913,151200,671131936000,902000,902000,903000,900000,8097
20230913,151100,663840016000,902000,902000,903000,901000,1808
20230913,151000,662209124000,902000,903000,903000,902000,2152
20230913,150900,660267674000,903000,901000,903000,901000,1854
20230913,150800,658595076000,902000,902000,903000,901000,1163
20230913,150700,657546370000,902000,902000,903000,901000,4706
20230913,150600,653303616000,902000,903000,904000,902000,2012
20230913,150500,651488411000,903000,905000,905000,903000,2685
20230913,150400,649062200000,905000,905000,906000,904000,2201
20230913,150300,647070583000,905000,904000,905000,903000,1787
20230913,150200,645454223000,904000,903000,904000,902000,956
20230913,150100,644591151000,902000,901000,903000,901000,1956
20230913,150000,642826197000,901000,901000,903000,901000,2182
20230913,145900,640859016000,901000,903000,903000,901000,2371
20230913,145800,638720242000,902000,903000,904000,902000,903
20230913,145700,637905074000,904000,904000,905000,903000,2039
20230913,145600,636062739000,905000,904000,905000,903000,522
20230913,145500,635590724000,905000,905000,905000,903000,1380
20230913,145400,634343068000,905000,904000,905000,904000,855
20230913,145300,633569734000,904000,904000,905000,903000,1365
20230913,145200,632336091000,905000,905000,905000,903000,1278
20230913,145100,631180583000,904000,903000,905000,902000,1212
20230913,145000,630085185000,904000,901000,904000,901000,1727
20230913,144900,628527295000,902000,904000,904000,901000,3172
20230913,144800,625667078000,904000,901000,905000,901000,4102
20230913,144700,621963419000,901000,901000,902000,900000,3848
20230913,144600,618496916000,901000,901000,902000,900000,6018
20230913,144500,613074421000,901000,902000,903000,901000,1059
20230913,144400,612119485000,902000,903000,903000,902000,1942
20230913,144300,610367536000,903000,904000,904000,902000,1246
20230913,144200,609242866000,903000,903000,904000,902000,1041
20230913,144100,608303129000,902000,905000,906000,902000,1313
20230913,144000,607116363000,904000,905000,906000,904000,2173
20230913,143900,605149704000,904000,901000,905000,901000,4615
20230913,143800,600984515000,901000,902000,903000,901000,2244
20230913,143700,598960354000,903000,902000,903000,902000,1634
20230913,143600,597486088000,903000,902000,903000,901000,2289
20230913,143500,595421771000,901000,905000,905000,901000,3849
20230913,143400,591947475000,905000,905000,906000,904000,1294
20230913,143300,590776585000,905000,904000,905000,904000,1272
20230913,143200,589625871000,905000,904000,905000,904000,1124
20230913,143100,588609210000,904000,902000,905000,902000,6721
20230913,143000,582541982000,902000,906000,907000,902000,9963
20230913,142900,573540550000,906000,908000,908000,906000,1867
20230913,142800,571848179000,908000,909000,909000,907000,648
20230913,142700,571259766000,908000,908000,909000,908000,682
20230913,142600,570640195000,909000,907000,909000,907000,1554
20230913,142500,569229043000,907000,907000,908000,906000,1539
20230913,142400,567833178000,908000,909000,909000,908000,1003
20230913,142300,566922334000,908000,908000,910000,907000,638
20230913,142200,566342692000,908000,906000,908000,905000,3949
20230913,142100,562761943000,907000,910000,911000,906000,2775
20230913,142000,560242853000,910000,910000,911000,910000,522
20230913,141900,559767698000,910000,908000,911000,907000,1663
20230913,141800,558254913000,908000,910000,910000,906000,7665
20230913,141700,551297989000,910000,911000,912000,910000,478
20230913,141600,550862780000,912000,911000,912000,910000,1182
20230913,141500,549785868000,910000,911000,911000,910000,1972
20230913,141400,547990191000,910000,912000,913000,910000,2578
20230913,141300,545640392000,913000,913000,914000,912000,921
20230913,141200,544799762000,913000,914000,915000,913000,966
20230913,141100,543916935000,914000,914000,915000,914000,95
20230913,141000,543830079000,914000,915000,916000,914000,413
20230913,140900,543452142000,915000,915000,916000,914000,555
20230913,140800,542944433000,916000,915000,916000,914000,651
20230913,140700,542348747000,915000,914000,915000,914000,600
20230913,140600,541800265000,915000,914000,915000,913000,760
20230913,140500,541105673000,914000,915000,916000,914000,627
20230913,140400,540532163000,916000,918000,918000,915000,941
20230913,140300,539669447000,919000,919000,920000,918000,485
20230913,140200,539223732000,919000,919000,919000,918000,220
20230913,140100,539021705000,919000,919000,919000,918000,364
20230913,140000,538687262000,919000,919000,920000,918000,2188
20230913,135900,536675727000,919000,918000,919000,917000,1059
20230913,135800,535703246000,917000,917000,918000,916000,603
20230913,135700,535150198000,917000,916000,917000,916000,271
20230913,135600,534901833000,917000,913000,917000,913000,1718
20230913,135500,533330100000,913000,914000,914000,913000,188
20230913,135400,533158369000,913000,913000,914000,912000,429
20230913,135300,532766627000,913000,914000,915000,913000,660
20230913,135200,532163465000,913000,915000,915000,913000,417
20230913,135100,531782301000,914000,916000,916000,914000,692
20230913,135000,531149245000,916000,915000,916000,915000,730
20230913,134900,530480631000,916000,916000,916000,915000,148
20230913,134800,530345159000,916000,917000,917000,915000,316
20230913,134700,530055683000,917000,917000,918000,916000,719
20230913,134600,529396412000,917000,914000,917000,914000,1471
20230913,134500,528049190000,914000,914000,915000,914000,209
20230913,134400,527858104000,915000,914000,915000,914000,251
20230913,134300,527628664000,915000,915000,915000,914000,261
20230913,134200,527390019000,915000,916000,916000,915000,557
20230913,134100,526880218000,916000,916000,916000,915000,397
20230913,134000,526516606000,916000,915000,917000,914000,937
20230913,133900,525658783000,915000,912000,915000,911000,1640
20230913,133800,524161728000,912000,913000,913000,912000,901
20230913,133700,523339879000,913000,913000,914000,913000,532
20230913,133600,522854052000,913000,911000,914000,910000,771
20230913,133500,522150462000,911000,913000,914000,909000,6370
20230913,133400,516351023000,913000,915000,916000,913000,791
20230913,133300,515627227000,916000,916000,917000,915000,407
20230913,133200,515254431000,916000,915000,917000,914000,1107
20230913,133100,514240989000,915000,911000,916000,910000,3254
20230913,133000,511272670000,911000,913000,913000,911000,3921
20230913,132900,507697249000,913000,914000,915000,913000,1285
20230913,132800,506523486000,914000,916000,916000,914000,1116
20230913,132700,505502504000,915000,917000,918000,915000,1085
20230913,132600,504508583000,918000,918000,919000,917000,348
20230913,132500,504189140000,918000,919000,919000,918000,154
20230913,132400,504047712000,919000,918000,919000,917000,838
20230913,132300,503278466000,917000,918000,919000,917000,291
20230913,132200,503011352000,918000,918000,919000,917000,540
20230913,132100,502515606000,919000,920000,920000,918000,883
20230913,132000,501703999000,919000,919000,920000,919000,170
20230913,131900,501547682000,919000,921000,921000,919000,394
20230913,131800,501185464000,921000,921000,921000,920000,370
20230913,131700,500844928000,921000,920000,922000,919000,1624
20230913,131600,499349586000,920000,919000,920000,918000,829
20230913,131500,498587979000,919000,917000,919000,917000,808
20230913,131400,497846337000,917000,916000,918000,916000,577
20230913,131300,497317217000,917000,917000,917000,915000,670
20230913,131200,496703162000,916000,917000,918000,916000,430
20230913,131100,496308946000,917000,916000,917000,915000,639
20230913,131000,495723617000,916000,915000,916000,915000,363
20230913,130900,495391295000,916000,915000,916000,915000,396
20230913,130800,495028739000,915000,915000,916000,915000,417
20230913,130700,494647031000,916000,912000,919000,912000,5348
20230913,130600,489754923000,912000,916000,917000,912000,7272
20230913,130500,483105928000,917000,920000,920000,916000,4189
20230913,130400,479259720000,919000,921000,921000,919000,774
20230913,130300,478547644000,921000,921000,922000,920000,196
20230913,130200,478367155000,921000,921000,921000,920000,224
20230913,130100,478160935000,921000,921000,922000,920000,423
20230913,130000,477771418000,921000,921000,922000,921000,137
20230913,125900,477645233000,921000,920000,922000,920000,488
20230913,125800,477195886000,920000,921000,921000,919000,649
20230913,125700,476598659000,921000,921000,922000,920000,127
20230913,125600,476481662000,921000,920000,921000,919000,531
20230913,125500,475993052000,920000,920000,922000,919000,1241
20230913,125400,474851155000,921000,920000,922000,920000,292
20230913,125300,474582215000,920000,922000,922000,920000,391
20230913,125200,474222150000,921000,921000,922000,921000,491
20230913,125100,473769850000,921000,920000,921000,919000,790
20230913,125000,473042948000,920000,919000,920000,919000,430
20230913,124900,472647541000,919000,921000,921000,919000,2198
20230913,124800,470624889000,922000,922000,923000,921000,732
20230913,124700,469950076000,923000,923000,924000,922000,387
20230913,124600,469592892000,923000,924000,924000,923000,73
20230913,124500,469525464000,925000,924000,925000,924000,158
20230913,124400,469379463000,924000,923000,924000,923000,266
20230913,124300,469133835000,922000,923000,923000,922000,332
20230913,124200,468827486000,923000,923000,924000,922000,439
20230913,124100,468422400000,923000,926000,926000,923000,825
20230913,124000,467660033000,925000,927000,927000,923000,1470
20230913,123900,466300143000,927000,928000,928000,927000,143
20230913,123800,466167508000,928000,928000,928000,927000,93
20230913,123700,466081233000,928000,927000,928000,927000,161
20230913,123600,465931912000,927000,928000,928000,927000,184
20230913,123500,465761283000,928000,927000,928000,927000,373
20230913,123400,465415450000,927000,928000,928000,927000,458
20230913,123300,464990734000,928000,927000,928000,927000,429
20230913,123200,464592755000,927000,931000,932000,927000,1630
20230913,123100,463076415000,932000,931000,932000,930000,1443
20230913,123000,461732986000,931000,929000,931000,929000,938
20230913,122900,460860567000,930000,928000,930000,928000,1212
20230913,122800,459734115000,928000,929000,929000,928000,199
20230913,122700,459549343000,929000,928000,929000,928000,445
20230913,122600,459136049000,928000,928000,930000,927000,1609
20230913,122500,457641547000,929000,925000,929000,925000,1281
20230913,122400,456453963000,925000,925000,925000,924000,415
20230913,122300,456070098000,925000,923000,925000,922000,669
20230913,122200,455452337000,923000,922000,923000,922000,208
20230913,122100,455260452000,922000,922000,923000,922000,73
20230913,122000,455193093000,922000,923000,923000,922000,102
20230913,121900,455099005000,923000,923000,924000,922000,171
20230913,121800,454941173000,924000,923000,924000,923000,131
20230913,121700,454820207000,923000,923000,924000,922000,241
20230913,121600,454597758000,923000,923000,924000,922000,402
20230913,121500,454226636000,923000,922000,923000,922000,373
20230913,121400,453882489000,922000,922000,922000,921000,199
20230913,121300,453699053000,922000,921000,922000,921000,265
20230913,121200,453454796000,922000,919000,922000,919000,738
20230913,121100,452775466000,920000,920000,920000,919000,121
20230913,121000,452664229000,920000,920000,920000,918000,216
20230913,120900,452465715000,920000,919000,920000,918000,290
20230913,120800,452199198000,919000,920000,920000,919000,321
20230913,120700,451904143000,920000,918000,921000,917000,2410
20230913,120600,449692470000,917000,921000,921000,917000,1858
20230913,120500,447985016000,921000,922000,922000,921000,1218
20230913,120400,446862671000,922000,923000,924000,922000,188
20230913,120300,446689155000,923000,923000,923000,922000,170
20230913,120200,446532246000,922000,922000,923000,922000,135
20230913,120100,446407699000,923000,924000,924000,923000,205
20230913,120000,446218462000,923000,924000,924000,923000,220
20230913,115900,446015364000,924000,925000,925000,923000,353
20230913,115800,445689203000,925000,923000,925000,923000,448
20230913,115700,445275259000,924000,923000,924000,923000,73
20230913,115600,445207828000,924000,923000,924000,923000,70
20230913,115500,445143183000,924000,923000,924000,922000,573
20230913,115400,444614375000,923000,923000,923000,922000,154
20230913,115300,444472355000,923000,923000,923000,922000,166
20230913,115200,444319158000,923000,923000,923000,922000,101
20230913,115100,444225976000,923000,923000,923000,922000,304
20230913,115000,443945541000,923000,923000,924000,923000,159
20230913,114900,443798765000,923000,926000,926000,923000,955
20230913,114800,442915987000,926000,925000,926000,925000,104
20230913,114700,442819717000,925000,925000,926000,925000,240
20230913,114600,442597650000,925000,925000,926000,924000,323
20230913,114500,442298877000,925000,924000,926000,924000,269
20230913,114400,442050133000,924000,924000,925000,923000,310
20230913,114300,441763775000,925000,925000,927000,925000,915
20230913,114200,440916642000,925000,925000,926000,924000,563
20230913,114100,440395883000,924000,923000,925000,923000,596
20230913,114000,439845262000,923000,922000,923000,922000,380
20230913,113900,439494604000,922000,921000,923000,920000,1095
20230913,113800,438485831000,921000,920000,921000,919000,915
20230913,113700,437644114000,920000,919000,921000,919000,1300
20230913,113600,436448106000,920000,920000,920000,919000,810
20230913,113500,435703636000,920000,921000,921000,919000,703
20230913,113400,435056916000,921000,919000,922000,918000,2516
20230913,113300,432743723000,919000,922000,923000,919000,2792
20230913,113200,430173500000,922000,923000,924000,921000,1270
20230913,113100,429002797000,923000,924000,924000,921000,2753
20230913,113000,426464556000,925000,925000,926000,924000,777
20230913,112900,425746354000,926000,927000,927000,925000,633
20230913,112800,425160384000,927000,927000,927000,926000,389
20230913,112700,424800112000,927000,927000,927000,926000,517
20230913,112600,424321344000,926000,927000,927000,926000,380
20230913,112500,423969369000,927000,926000,927000,925000,602
20230913,112400,423411780000,926000,925000,926000,924000,887
20230913,112300,422591521000,925000,923000,925000,923000,416
20230913,112200,422207083000,923000,923000,923000,922000,806
20230913,112100,421463540000,922000,923000,924000,922000,885
20230913,112000,420646958000,923000,926000,926000,923000,1060
20230913,111900,419666875000,926000,924000,926000,924000,426
20230913,111800,419272883000,925000,924000,925000,923000,912
20230913,111700,418430650000,924000,925000,925000,923000,1189
20230913,111600,417332210000,925000,924000,925000,924000,1044
20230913,111500,416366991000,925000,925000,926000,924000,1234
20230913,111400,415225588000,925000,926000,927000,925000,499
20230913,111300,414763633000,926000,927000,927000,926000,596
20230913,111200,414211723000,926000,927000,927000,926000,421
20230913,111100,413821824000,927000,927000,927000,926000,186
20230913,111000,413649532000,926000,926000,927000,925000,1235
20230913,110900,412506083000,926000,928000,929000,926000,957
20230913,110800,411618920000,929000,931000,932000,929000,1752
20230913,110700,409989308000,932000,932000,933000,931000,504
20230913,110600,409519788000,932000,934000,934000,931000,789
20230913,110500,408784185000,933000,935000,935000,933000,600
20230913,110400,408223679000,935000,934000,935000,934000,224
20230913,110300,408014391000,934000,935000,935000,933000,657
20230913,110200,407400667000,935000,936000,937000,934000,1074
20230913,110100,406395706000,937000,935000,937000,935000,2306
20230913,110000,404237972000,935000,934000,936000,934000,856
20230913,105900,403437763000,933000,933000,934000,932000,445
20230913,105800,403022554000,933000,934000,934000,931000,935
20230913,105700,402151104000,933000,935000,936000,933000,820
20230913,105600,401384455000,934000,932000,934000,932000,1166
20230913,105500,400296042000,932000,932000,933000,931000,420
20230913,105400,399904501000,931000,933000,933000,931000,802
20230913,105300,399156932000,933000,934000,934000,932000,849
20230913,105200,398364996000,934000,934000,934000,933000,726
20230913,105100,397686931000,934000,933000,934000,932000,602
20230913,105000,397125256000,934000,931000,934000,931000,1348
20230913,104900,395869040000,931000,933000,933000,931000,493
20230913,104800,395409610000,933000,930000,933000,930000,594
20230913,104700,394856173000,931000,931000,932000,930000,293
20230913,104600,394583481000,931000,930000,931000,930000,301
20230913,104500,394303304000,930000,930000,931000,930000,273
20230913,104400,394049393000,931000,931000,932000,930000,502
20230913,104300,393582098000,932000,934000,934000,931000,533
20230913,104200,393085324000,934000,931000,934000,930000,989
20230913,104100,392163798000,930000,931000,932000,930000,388
20230913,104000,391802841000,932000,928000,933000,927000,1445
20230913,103900,390459132000,928000,932000,933000,928000,1333
20230913,103800,389219750000,932000,933000,934000,932000,793
20230913,103700,388480106000,934000,933000,938000,932000,2798
20230913,103600,385864173000,934000,929000,934000,929000,1998
20230913,103500,384002040000,929000,928000,930000,927000,2401
20230913,103400,381772160000,928000,926000,928000,926000,1050
20230913,103300,380798812000,927000,923000,927000,923000,1295
20230913,103200,379600983000,924000,924000,925000,922000,1172
20230913,103100,378518489000,924000,926000,926000,924000,809
20230913,103000,377770100000,926000,925000,927000,925000,1269
20230913,102900,376595084000,926000,926000,926000,924000,972
20230913,102800,375695837000,926000,925000,926000,924000,1338
20230913,102700,374457394000,924000,920000,924000,919000,3281
20230913,102600,371438093000,920000,922000,923000,920000,3954
20230913,102500,367797002000,921000,927000,928000,921000,6691
20230913,102400,361620929000,928000,926000,928000,925000,974
20230913,102300,360718139000,926000,927000,927000,924000,3604
20230913,102200,357383982000,927000,930000,931000,927000,1201
20230913,102100,356268473000,930000,930000,932000,930000,738
20230913,102000,355581330000,930000,931000,933000,929000,1525
20230913,101900,354161833000,931000,932000,935000,931000,1903
20230913,101800,352385901000,932000,931000,934000,929000,847
20230913,101700,351596852000,931000,933000,934000,926000,6220
20230913,101600,345814325000,934000,933000,935000,933000,1770
20230913,101500,344161213000,933000,937000,938000,933000,3131
20230913,101400,341233070000,937000,940000,940000,936000,2547
20230913,101300,338844669000,940000,944000,945000,939000,3755
20230913,101200,335306515000,945000,942000,945000,942000,2828
20230913,101100,332637691000,942000,940000,943000,939000,626
20230913,101000,332048227000,939000,940000,940000,938000,1596
20230913,100900,330549160000,940000,943000,943000,939000,3909
20230913,100800,326866266000,943000,944000,944000,941000,1642
20230913,100700,325318428000,944000,940000,944000,939000,4865
20230913,100600,320736096000,940000,936000,940000,936000,1067
20230913,100500,319735452000,937000,938000,939000,936000,1593
20230913,100400,318242349000,938000,941000,941000,936000,3471
20230913,100300,314983022000,941000,939000,941000,939000,3121
20230913,100200,312048408000,940000,937000,940000,936000,1831
20230913,100100,310330089000,938000,937000,938000,935000,1129
20230913,100000,309273097000,936000,940000,941000,936000,3003
20230913,095900,306451640000,940000,937000,941000,937000,2725
20230913,095800,303890455000,938000,934000,938000,934000,1076
20230913,095700,302883181000,935000,933000,936000,932000,2187
20230913,095600,300842126000,932000,938000,938000,932000,2786
20230913,095500,298236045000,938000,934000,938000,934000,1601
20230913,095400,296737370000,934000,940000,941000,933000,3736
20230913,095300,293237621000,939000,940000,943000,939000,3546
20230913,095200,289900795000,941000,942000,944000,937000,4037
20230913,095100,286101229000,943000,942000,944000,938000,5838
20230913,095000,280606961000,942000,943000,943000,938000,4648
20230913,094900,276231038000,942000,933000,943000,932000,8021
20230913,094800,268702915000,933000,932000,933000,931000,1314
20230913,094700,267478061000,932000,931000,933000,930000,1251
20230913,094600,266312462000,930000,932000,933000,929000,1387
20230913,094500,265021172000,930000,927000,933000,927000,2176
20230913,094400,262996774000,928000,922000,929000,921000,3323
20230913,094300,259922489000,922000,929000,930000,922000,5629
20230913,094200,254713775000,929000,928000,931000,928000,2554
20230913,094100,252338842000,927000,936000,937000,926000,8575
20230913,094000,244351592000,936000,941000,943000,934000,9170
20230913,093900,235747994000,941000,934000,941000,934000,13107
20230913,093800,223454153000,935000,938000,938000,932000,6200
20230913,093700,217652798000,938000,930000,939000,929000,12185
20230913,093600,206259877000,930000,929000,932000,927000,8828
20230913,093500,198051866000,929000,923000,930000,922000,8919
20230913,093400,189776953000,923000,923000,923000,920000,1521
20230913,093300,188374360000,922000,924000,926000,922000,5347
20230913,093200,183432224000,923000,918000,925000,917000,6716
20230913,093100,177242672000,918000,918000,919000,917000,1243
20230913,093000,176101446000,919000,918000,920000,916000,1480
20230913,092900,174742845000,918000,920000,921000,918000,2671
20230913,092800,172286535000,920000,914000,922000,914000,6391
20230913,092700,166420092000,914000,917000,918000,912000,3479
20230913,092600,163234616000,916000,912000,917000,910000,5182
20230913,092500,158498939000,911000,908000,913000,907000,4116
20230913,092400,154752068000,908000,908000,909000,906000,1751
20230913,092300,153162930000,909000,907000,911000,907000,8905
20230913,092200,145070855000,907000,903000,909000,902000,4974
20230913,092100,140565245000,902000,902000,905000,901000,7922
20230913,092000,133417541000,903000,906000,907000,902000,6948
20230913,091900,127136755000,905000,907000,908000,905000,3852
20230913,091800,123644202000,907000,904000,910000,903000,8392
20230913,091700,116034668000,904000,905000,908000,903000,12625
20230913,091600,104607329000,906000,909000,911000,905000,12645
20230913,091500,93128846000,909000,913000,913000,909000,7277
20230913,091400,86502401000,912000,913000,916000,911000,3457
20230913,091300,83345412000,915000,915000,915000,911000,4544
20230913,091200,79200313000,915000,913000,917000,911000,6571
20230913,091100,73197416000,913000,918000,919000,913000,5402
20230913,091000,68253564000,918000,913000,920000,912000,7879
20230913,090900,61041568000,913000,920000,921000,912000,6527
20230913,090800,55064793000,920000,920000,922000,917000,6184
20230913,090700,49379622000,920000,926000,926000,919000,5532
20230913,090600,44277921000,926000,926000,927000,925000,2596
20230913,090500,41873550000,925000,927000,928000,925000,3088
20230913,090400,39013143000,928000,924000,929000,923000,3009
20230913,090300,36224703000,924000,932000,932000,922000,4816
20230913,090200,31757927000,930000,921000,932000,920000,10331
20230913,090100,22192382000,921000,921000,924000,917000,8250
20230913,090000,14600266000,921000,923000,929000,920000,15722