KissMeData/086520/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194000,520674590000,899000,899000,899000,899000,32785
20230918,193900,520674590000,899000,899000,899000,899000,0
20230918,193800,520674590000,899000,899000,899000,899000,0
20230918,193700,520674590000,899000,899000,899000,899000,0
20230918,193600,520674590000,899000,899000,899000,899000,0
20230918,193500,520674590000,899000,899000,899000,899000,0
20230918,193400,520674590000,899000,899000,899000,899000,0
20230918,193300,520674590000,899000,899000,899000,899000,0
20230918,193200,520674590000,899000,899000,899000,899000,0
20230918,193100,520674590000,899000,899000,899000,899000,0
20230918,193000,520674590000,899000,899000,899000,899000,0
20230918,192900,520674590000,899000,899000,899000,899000,0
20230918,192800,520674590000,899000,899000,899000,899000,0
20230918,192700,520674590000,899000,899000,899000,899000,0
20230918,192600,520674590000,899000,899000,899000,899000,0
20230918,192500,520674590000,899000,899000,899000,899000,0
20230918,192400,520674590000,899000,899000,899000,899000,0
20230918,192300,520674590000,899000,899000,899000,899000,0
20230918,192200,520674590000,899000,899000,899000,899000,0
20230918,192100,520674590000,899000,899000,899000,899000,0
20230918,192000,520674590000,899000,899000,899000,899000,0
20230918,191900,520674590000,899000,899000,899000,899000,0
20230918,191800,520674590000,899000,899000,899000,899000,0
20230918,191700,520674590000,899000,899000,899000,899000,0
20230918,191600,520674590000,899000,899000,899000,899000,0
20230918,191500,520674590000,899000,899000,899000,899000,0
20230918,191400,520674590000,899000,899000,899000,899000,0
20230918,191300,520674590000,899000,899000,899000,899000,0
20230918,191200,520674590000,899000,899000,899000,899000,0
20230918,191100,520674590000,899000,899000,899000,899000,0
20230918,191000,520674590000,899000,899000,899000,899000,32785
20230918,190900,520674590000,899000,899000,899000,899000,0
20230918,190800,520674590000,899000,899000,899000,899000,0
20230918,190700,520674590000,899000,899000,899000,899000,0
20230918,190600,520674590000,899000,899000,899000,899000,0
20230918,190500,520674590000,899000,899000,899000,899000,0
20230918,190400,520674590000,899000,899000,899000,899000,0
20230918,190300,520674590000,899000,899000,899000,899000,0
20230918,190200,520674590000,899000,899000,899000,899000,0
20230918,190100,520674590000,899000,899000,899000,899000,0
20230918,190000,520674590000,899000,899000,899000,899000,0
20230918,185900,520674590000,899000,899000,899000,899000,0
20230918,185800,520674590000,899000,899000,899000,899000,0
20230918,185700,520674590000,899000,899000,899000,899000,0
20230918,185600,520674590000,899000,899000,899000,899000,0
20230918,185500,520674590000,899000,899000,899000,899000,0
20230918,185400,520674590000,899000,899000,899000,899000,0
20230918,185300,520674590000,899000,899000,899000,899000,0
20230918,185200,520674590000,899000,899000,899000,899000,0
20230918,185100,520674590000,899000,899000,899000,899000,0
20230918,185000,520674590000,899000,899000,899000,899000,0
20230918,184900,520674590000,899000,899000,899000,899000,0
20230918,184800,520674590000,899000,899000,899000,899000,0
20230918,184700,520674590000,899000,899000,899000,899000,0
20230918,184600,520674590000,899000,899000,899000,899000,0
20230918,184500,520674590000,899000,899000,899000,899000,0
20230918,184400,520674590000,899000,899000,899000,899000,0
20230918,184300,520674590000,899000,899000,899000,899000,0
20230918,184200,520674590000,899000,899000,899000,899000,0
20230918,184100,520674590000,899000,899000,899000,899000,0
20230918,184000,520674590000,899000,899000,899000,899000,32785
20230918,183900,520674590000,899000,899000,899000,899000,0
20230918,183800,520674590000,899000,899000,899000,899000,0
20230918,183700,520674590000,899000,899000,899000,899000,0
20230918,183600,520674590000,899000,899000,899000,899000,0
20230918,183500,520674590000,899000,899000,899000,899000,0
20230918,183400,520674590000,899000,899000,899000,899000,0
20230918,183300,520674590000,899000,899000,899000,899000,0
20230918,183200,520674590000,899000,899000,899000,899000,0
20230918,183100,520674590000,899000,899000,899000,899000,0
20230918,183000,520674590000,899000,899000,899000,899000,0
20230918,182900,520674590000,899000,899000,899000,899000,0
20230918,182800,520674590000,899000,899000,899000,899000,0
20230918,182700,520674590000,899000,899000,899000,899000,0
20230918,182600,520674590000,899000,899000,899000,899000,0
20230918,182500,520674590000,899000,899000,899000,899000,0
20230918,182400,520674590000,899000,899000,899000,899000,0
20230918,182300,520674590000,899000,899000,899000,899000,0
20230918,182200,520674590000,899000,899000,899000,899000,0
20230918,182100,520674590000,899000,899000,899000,899000,0
20230918,182000,520674590000,899000,899000,899000,899000,0
20230918,181900,520674590000,899000,899000,899000,899000,0
20230918,181800,520674590000,899000,899000,899000,899000,0
20230918,181700,520674590000,899000,899000,899000,899000,0
20230918,181600,520674590000,899000,899000,899000,899000,0
20230918,181500,520674590000,899000,899000,899000,899000,0
20230918,181400,520674590000,899000,899000,899000,899000,0
20230918,181300,520674590000,899000,899000,899000,899000,0
20230918,181200,520674590000,899000,899000,899000,899000,0
20230918,181100,520674590000,899000,899000,899000,899000,0
20230918,181000,520674590000,899000,899000,899000,899000,32785
20230918,180900,520674590000,899000,899000,899000,899000,0
20230918,180800,520674590000,899000,899000,899000,899000,0
20230918,180700,520674590000,899000,899000,899000,899000,0
20230918,180600,520674590000,899000,899000,899000,899000,0
20230918,180500,520674590000,899000,899000,899000,899000,0
20230918,180400,520674590000,899000,899000,899000,899000,0
20230918,180300,520674590000,899000,899000,899000,899000,0
20230918,180200,520674590000,899000,899000,899000,899000,0
20230918,180100,520674590000,899000,899000,899000,899000,0
20230918,180000,520674590000,899000,899000,899000,899000,0
20230918,175900,520674590000,899000,899000,899000,899000,0
20230918,175800,520674590000,899000,899000,899000,899000,0
20230918,175700,520674590000,899000,899000,899000,899000,0
20230918,175600,520674590000,899000,899000,899000,899000,0
20230918,175500,520674590000,899000,899000,899000,899000,0
20230918,175400,520674590000,899000,899000,899000,899000,0
20230918,175300,520674590000,899000,899000,899000,899000,0
20230918,175200,520674590000,899000,899000,899000,899000,0
20230918,175100,520674590000,899000,899000,899000,899000,0
20230918,175000,520674590000,899000,899000,899000,899000,0
20230918,174900,520674590000,899000,899000,899000,899000,0
20230918,174800,520674590000,899000,899000,899000,899000,0
20230918,174700,520674590000,899000,899000,899000,899000,0
20230918,174600,520674590000,899000,899000,899000,899000,0
20230918,174500,520674590000,899000,899000,899000,899000,0
20230918,174400,520674590000,899000,899000,899000,899000,0
20230918,174300,520674590000,899000,899000,899000,899000,0
20230918,174200,520674590000,899000,899000,899000,899000,0
20230918,174100,520674590000,899000,899000,899000,899000,0
20230918,174000,520674590000,899000,899000,899000,899000,32785
20230918,173900,520674590000,899000,899000,899000,899000,0
20230918,173800,520674590000,899000,899000,899000,899000,0
20230918,173700,520674590000,899000,899000,899000,899000,0
20230918,173600,520674590000,899000,899000,899000,899000,0
20230918,173500,520674590000,899000,899000,899000,899000,0
20230918,173400,520674590000,899000,899000,899000,899000,0
20230918,173300,520674590000,899000,899000,899000,899000,0
20230918,173200,520674590000,899000,899000,899000,899000,0
20230918,173100,520674590000,899000,899000,899000,899000,0
20230918,173000,520674590000,899000,899000,899000,899000,0
20230918,172900,520674590000,899000,899000,899000,899000,0
20230918,172800,520674590000,899000,899000,899000,899000,0
20230918,172700,520674590000,899000,899000,899000,899000,0
20230918,172600,520674590000,899000,899000,899000,899000,0
20230918,172500,520674590000,899000,899000,899000,899000,0
20230918,172400,520674590000,899000,899000,899000,899000,0
20230918,172300,520674590000,899000,899000,899000,899000,0
20230918,172200,520674590000,899000,899000,899000,899000,0
20230918,172100,520674590000,899000,899000,899000,899000,0
20230918,172000,520674590000,899000,899000,899000,899000,0
20230918,171900,520674590000,899000,899000,899000,899000,0
20230918,171800,520674590000,899000,899000,899000,899000,0
20230918,171700,520674590000,899000,899000,899000,899000,0
20230918,171600,520674590000,899000,899000,899000,899000,0
20230918,171500,520674590000,899000,899000,899000,899000,0
20230918,171400,520674590000,899000,899000,899000,899000,0
20230918,171300,520674590000,899000,899000,899000,899000,0
20230918,171200,520674590000,899000,899000,899000,899000,0
20230918,171100,520674590000,899000,899000,899000,899000,0
20230918,171000,520674590000,899000,899000,899000,899000,32785
20230918,170900,520674590000,899000,899000,899000,899000,0
20230918,170800,520674590000,899000,899000,899000,899000,0
20230918,170700,520674590000,899000,899000,899000,899000,0
20230918,170600,520674590000,899000,899000,899000,899000,0
20230918,170500,520674590000,899000,899000,899000,899000,0
20230918,170400,520674590000,899000,899000,899000,899000,0
20230918,170300,520674590000,899000,899000,899000,899000,0
20230918,170200,520674590000,899000,899000,899000,899000,0
20230918,170100,520674590000,899000,899000,899000,899000,0
20230918,170000,520674590000,899000,899000,899000,899000,0
20230918,165900,520674590000,899000,899000,899000,899000,0
20230918,165800,520674590000,899000,899000,899000,899000,0
20230918,165700,520674590000,899000,899000,899000,899000,0
20230918,165600,520674590000,899000,899000,899000,899000,0
20230918,165500,520674590000,899000,899000,899000,899000,0
20230918,165400,520674590000,899000,899000,899000,899000,0
20230918,165300,520674590000,899000,899000,899000,899000,0
20230918,165200,520674590000,899000,899000,899000,899000,0
20230918,165100,520674590000,899000,899000,899000,899000,0
20230918,165000,520674590000,899000,899000,899000,899000,0
20230918,164900,520674590000,899000,899000,899000,899000,0
20230918,164800,520674590000,899000,899000,899000,899000,0
20230918,164700,520674590000,899000,899000,899000,899000,0
20230918,164600,520674590000,899000,899000,899000,899000,0
20230918,164500,520674590000,899000,899000,899000,899000,0
20230918,164400,520674590000,899000,899000,899000,899000,0
20230918,164300,520674590000,899000,899000,899000,899000,0
20230918,164200,520674590000,899000,899000,899000,899000,0
20230918,164100,520674590000,899000,899000,899000,899000,0
20230918,164000,520674590000,899000,899000,899000,899000,32785
20230918,163900,520674590000,899000,899000,899000,899000,0
20230918,163800,520674590000,899000,899000,899000,899000,0
20230918,163700,520674590000,899000,899000,899000,899000,0
20230918,163600,520674590000,899000,899000,899000,899000,0
20230918,163500,520674590000,899000,899000,899000,899000,0
20230918,163400,520674590000,899000,899000,899000,899000,0
20230918,163300,520674590000,899000,899000,899000,899000,0
20230918,163200,520674590000,899000,899000,899000,899000,0
20230918,163100,520674590000,899000,899000,899000,899000,0
20230918,163000,520674590000,899000,899000,899000,899000,0
20230918,162900,520674590000,899000,899000,899000,899000,0
20230918,162800,520674590000,899000,899000,899000,899000,0
20230918,162700,520674590000,899000,899000,899000,899000,0
20230918,162600,520674590000,899000,899000,899000,899000,0
20230918,162500,520674590000,899000,899000,899000,899000,0
20230918,162400,520674590000,899000,899000,899000,899000,0
20230918,162300,520674590000,899000,899000,899000,899000,0
20230918,162200,520674590000,899000,899000,899000,899000,0
20230918,162100,520674590000,899000,899000,899000,899000,0
20230918,162000,520674590000,899000,899000,899000,899000,0
20230918,161900,520674590000,899000,899000,899000,899000,0
20230918,161800,520674590000,899000,899000,899000,899000,0
20230918,161700,520674590000,899000,899000,899000,899000,0
20230918,161600,520674590000,899000,899000,899000,899000,0
20230918,161500,520674590000,899000,899000,899000,899000,0
20230918,161400,520674590000,899000,899000,899000,899000,0
20230918,161300,520674590000,899000,899000,899000,899000,0
20230918,161200,520674590000,899000,899000,899000,899000,0
20230918,161100,520674590000,899000,899000,899000,899000,0
20230918,161000,520674590000,899000,899000,899000,899000,32785
20230918,160900,520674590000,899000,899000,899000,899000,0
20230918,160800,520674590000,899000,899000,899000,899000,0
20230918,160700,520674590000,899000,899000,899000,899000,0
20230918,160600,520674590000,899000,899000,899000,899000,0
20230918,160500,520674590000,899000,899000,899000,899000,0
20230918,160400,520674590000,899000,899000,899000,899000,0
20230918,160300,520674590000,899000,899000,899000,899000,0
20230918,160200,520674590000,899000,899000,899000,899000,0
20230918,160100,520674590000,899000,899000,899000,899000,0
20230918,160000,520674590000,899000,899000,899000,899000,0
20230918,155900,520674590000,899000,899000,899000,899000,0
20230918,155800,520674590000,899000,899000,899000,899000,0
20230918,155700,520674590000,899000,899000,899000,899000,0
20230918,155600,520674590000,899000,899000,899000,899000,0
20230918,155500,520674590000,899000,899000,899000,899000,0
20230918,155400,520674590000,899000,899000,899000,899000,0
20230918,155300,520674590000,899000,899000,899000,899000,0
20230918,155200,520674590000,899000,899000,899000,899000,0
20230918,155100,520674590000,899000,899000,899000,899000,0
20230918,155000,520674590000,899000,899000,899000,899000,0
20230918,154900,520674590000,899000,899000,899000,899000,0
20230918,154800,520674590000,899000,899000,899000,899000,0
20230918,154700,520674590000,899000,899000,899000,899000,0
20230918,154600,520674590000,899000,899000,899000,899000,0
20230918,154500,520674590000,899000,899000,899000,899000,0
20230918,154400,520674590000,899000,899000,899000,899000,0
20230918,154300,520674590000,899000,899000,899000,899000,0
20230918,154200,520674590000,899000,899000,899000,899000,0
20230918,154100,520674590000,899000,899000,899000,899000,0
20230918,154000,520674590000,899000,899000,899000,899000,32785
20230918,153900,520674590000,899000,899000,899000,899000,0
20230918,153800,520674590000,899000,899000,899000,899000,0
20230918,153700,520674590000,899000,899000,899000,899000,0
20230918,153600,520674590000,899000,899000,899000,899000,0
20230918,153500,520674590000,899000,899000,899000,899000,0
20230918,153400,520674590000,899000,899000,899000,899000,0
20230918,153300,520674590000,899000,899000,899000,899000,0
20230918,153200,520674590000,899000,899000,899000,899000,0
20230918,153100,520674590000,899000,899000,899000,899000,0
20230918,153000,520674590000,899000,899000,899000,899000,32785
20230918,152900,491200875000,891000,891000,891000,891000,0
20230918,152800,491200875000,891000,891000,891000,891000,0
20230918,152700,491200875000,891000,891000,891000,891000,0
20230918,152600,491200875000,891000,891000,891000,891000,0
20230918,152500,491200875000,891000,891000,891000,891000,0
20230918,152400,491200875000,891000,891000,891000,891000,0
20230918,152300,491200875000,891000,891000,891000,891000,0
20230918,152200,491200875000,891000,891000,891000,891000,0
20230918,152100,491200875000,891000,891000,891000,891000,0
20230918,152000,491200875000,891000,891000,891000,891000,0
20230918,151900,491200875000,891000,891000,891000,890000,1956
20230918,151800,489458407000,890000,890000,891000,889000,1420
20230918,151700,488194150000,889000,889000,890000,888000,1208
20230918,151600,487120009000,890000,890000,891000,889000,1478
20230918,151500,485804363000,891000,891000,892000,891000,869
20230918,151400,485030017000,891000,891000,892000,890000,1370
20230918,151300,483809534000,891000,893000,893000,890000,1470
20230918,151200,482498763000,893000,891000,893000,890000,1772
20230918,151100,480918549000,890000,890000,891000,890000,494
20230918,151000,480478826000,890000,891000,891000,889000,1786
20230918,150900,478888943000,891000,889000,891000,889000,934
20230918,150800,478057483000,889000,888000,890000,887000,1236
20230918,150700,476959148000,888000,886000,888000,884000,2592
20230918,150600,474662650000,885000,885000,886000,884000,1459
20230918,150500,473371573000,885000,885000,886000,884000,1262
20230918,150400,472254656000,885000,886000,886000,884000,1749
20230918,150300,470706866000,886000,886000,887000,885000,1478
20230918,150200,469397306000,886000,886000,887000,885000,1156
20230918,150100,468373480000,886000,887000,887000,886000,1642
20230918,150000,466918604000,886000,886000,887000,885000,1291
20230918,145900,465775145000,885000,886000,887000,885000,2202
20230918,145800,463824361000,886000,889000,889000,886000,2635
20230918,145700,461486204000,888000,888000,889000,888000,469
20230918,145600,461069620000,888000,889000,889000,888000,528
20230918,145500,460600666000,889000,890000,890000,888000,1388
20230918,145400,459366977000,890000,891000,891000,890000,1379
20230918,145300,458139404000,891000,891000,892000,890000,516
20230918,145200,457679637000,891000,891000,892000,890000,824
20230918,145100,456945873000,891000,891000,892000,890000,752
20230918,145000,456276022000,891000,891000,892000,890000,489
20230918,144900,455840420000,891000,892000,892000,891000,437
20230918,144800,455450924000,892000,893000,894000,891000,2215
20230918,144700,453473724000,893000,892000,893000,891000,1005
20230918,144600,452576949000,892000,890000,892000,889000,1602
20230918,144500,451150087000,889000,889000,890000,888000,1527
20230918,144400,449792549000,889000,891000,891000,889000,2984
20230918,144300,447137187000,891000,892000,892000,890000,1393
20230918,144200,445895937000,892000,891000,892000,891000,360
20230918,144100,445574993000,892000,893000,893000,891000,1033
20230918,144000,444653736000,893000,894000,895000,893000,690
20230918,143900,444037302000,895000,895000,895000,894000,313
20230918,143800,443757400000,895000,895000,896000,894000,339
20230918,143700,443454024000,895000,895000,896000,895000,413
20230918,143600,443084309000,896000,896000,896000,895000,193
20230918,143500,442911512000,895000,894000,895000,893000,578
20230918,143400,442394597000,893000,894000,894000,893000,239
20230918,143300,442181076000,894000,892000,894000,891000,1017
20230918,143200,441273901000,892000,892000,893000,892000,1302
20230918,143100,440112450000,893000,893000,894000,892000,536
20230918,143000,439633894000,894000,894000,894000,893000,652
20230918,142900,439051570000,894000,893000,894000,893000,509
20230918,142800,438596930000,893000,894000,894000,893000,491
20230918,142700,438158287000,894000,895000,896000,893000,992
20230918,142600,437271103000,895000,896000,896000,895000,226
20230918,142500,437068812000,895000,896000,896000,895000,74
20230918,142400,437002558000,896000,896000,897000,895000,368
20230918,142300,436672856000,896000,897000,897000,896000,234
20230918,142200,436463150000,897000,897000,897000,896000,49
20230918,142100,436419219000,896000,897000,897000,896000,148
20230918,142000,436286578000,896000,896000,897000,896000,200
20230918,141900,436107232000,896000,895000,897000,895000,313
20230918,141800,435826892000,896000,896000,896000,895000,178
20230918,141700,435667540000,895000,895000,896000,895000,233
20230918,141600,435458890000,896000,895000,897000,895000,194
20230918,141500,435285089000,896000,896000,897000,895000,126
20230918,141400,435172170000,896000,896000,897000,895000,579
20230918,141300,434653406000,895000,896000,896000,895000,236
20230918,141200,434442156000,895000,895000,896000,895000,1128
20230918,141100,433432549000,896000,896000,896000,895000,783
20230918,141000,432731738000,896000,897000,897000,895000,664
20230918,140900,432136907000,897000,898000,898000,897000,368
20230918,140800,431806737000,897000,898000,898000,897000,147
20230918,140700,431674865000,897000,899000,899000,897000,161
20230918,140600,431530279000,898000,898000,899000,898000,160
20230918,140500,431386566000,899000,899000,899000,898000,193
20230918,140400,431213211000,899000,898000,899000,898000,124
20230918,140300,431101830000,898000,897000,899000,897000,415
20230918,140200,430729242000,898000,897000,898000,897000,264
20230918,140100,430492233000,898000,898000,899000,897000,252
20230918,140000,430265932000,899000,898000,899000,898000,279
20230918,135900,430015290000,898000,899000,899000,898000,74
20230918,135800,429948813000,899000,899000,899000,898000,117
20230918,135700,429843683000,898000,898000,899000,898000,101
20230918,135600,429752933000,898000,898000,899000,898000,145
20230918,135500,429622705000,898000,898000,898000,897000,238
20230918,135400,429409042000,898000,897000,898000,896000,684
20230918,135300,428795168000,897000,898000,898000,897000,359
20230918,135200,428473133000,898000,895000,898000,894000,1251
20230918,135100,427352615000,894000,895000,895000,894000,336
20230918,135000,427052130000,895000,894000,896000,892000,1654
20230918,134900,425574783000,893000,895000,895000,893000,757
20230918,134800,424897901000,895000,895000,896000,894000,439
20230918,134700,424505167000,895000,896000,897000,895000,768
20230918,134600,423817198000,897000,897000,898000,896000,292
20230918,134500,423555294000,897000,897000,898000,896000,283
20230918,134400,423301510000,897000,898000,898000,896000,502
20230918,134300,422851123000,898000,897000,898000,897000,496
20230918,134200,422405758000,898000,898000,898000,897000,190
20230918,134100,422235223000,898000,897000,898000,897000,285
20230918,134000,421979443000,897000,895000,897000,895000,1663
20230918,133900,420488988000,895000,894000,895000,893000,1486
20230918,133800,419159960000,895000,896000,897000,894000,2769
20230918,133700,416680737000,896000,898000,898000,896000,1226
20230918,133600,415581078000,898000,898000,899000,897000,802
20230918,133500,414860964000,898000,900000,900000,898000,1744
20230918,133400,413293404000,900000,900000,901000,899000,297
20230918,133300,413026057000,900000,902000,902000,899000,2378
20230918,133200,410885554000,901000,901000,902000,901000,174
20230918,133100,410728655000,901000,901000,902000,900000,244
20230918,133000,410508818000,901000,901000,901000,900000,494
20230918,132900,410063869000,900000,901000,902000,900000,637
20230918,132800,409490002000,901000,903000,903000,901000,951
20230918,132700,408632734000,903000,902000,903000,902000,289
20230918,132600,408371875000,902000,903000,903000,902000,104
20230918,132500,408278029000,902000,903000,903000,901000,200
20230918,132400,408097618000,903000,902000,903000,902000,151
20230918,132300,407961376000,902000,903000,903000,902000,126
20230918,132200,407847655000,903000,902000,903000,901000,135
20230918,132100,407725877000,901000,902000,902000,901000,813
20230918,132000,406992766000,901000,901000,902000,900000,367
20230918,131900,406662107000,901000,901000,902000,900000,436
20230918,131800,406269203000,901000,901000,902000,901000,558
20230918,131700,405766418000,902000,901000,902000,901000,207
20230918,131600,405579834000,901000,902000,902000,901000,272
20230918,131500,405334540000,903000,902000,903000,902000,175
20230918,131400,405176673000,901000,902000,903000,901000,412
20230918,131300,404805079000,902000,902000,902000,901000,188
20230918,131200,404635555000,902000,902000,903000,902000,327
20230918,131100,404340549000,903000,902000,904000,902000,289
20230918,131000,404079504000,903000,901000,903000,900000,1040
20230918,130900,403141856000,900000,901000,902000,900000,1168
20230918,130800,402089519000,902000,902000,902000,901000,374
20230918,130700,401752413000,902000,904000,905000,902000,1822
20230918,130600,400107602000,905000,904000,905000,904000,203
20230918,130500,399924040000,904000,906000,906000,904000,341
20230918,130400,399615467000,905000,906000,907000,905000,215
20230918,130300,399420715000,907000,906000,907000,905000,322
20230918,130200,399128904000,905000,907000,907000,905000,84
20230918,130100,399052813000,907000,907000,907000,906000,182
20230918,130000,398887853000,906000,907000,907000,906000,158
20230918,125900,398744594000,906000,908000,908000,906000,232
20230918,125800,398534204000,908000,906000,910000,905000,3283
20230918,125700,395552947000,906000,906000,906000,905000,120
20230918,125600,395444328000,905000,905000,906000,905000,263
20230918,125500,395206131000,906000,905000,906000,905000,163
20230918,125400,395058538000,906000,903000,907000,902000,1385
20230918,125300,393807025000,903000,903000,904000,902000,454
20230918,125200,393397084000,903000,904000,904000,903000,126
20230918,125100,393283263000,904000,903000,904000,903000,161
20230918,125000,393137837000,903000,904000,904000,902000,224
20230918,124900,392935523000,903000,901000,904000,901000,227
20230918,124800,392730538000,901000,904000,904000,901000,1320
20230918,124700,391539751000,904000,904000,905000,904000,193
20230918,124600,391365256000,904000,905000,905000,904000,211
20230918,124500,391174397000,905000,906000,906000,905000,123
20230918,124400,391063034000,905000,904000,906000,904000,823
20230918,124300,390317794000,904000,903000,905000,903000,899
20230918,124200,389505425000,903000,904000,905000,903000,317
20230918,124100,389219087000,905000,905000,905000,904000,610
20230918,124000,388667567000,905000,905000,906000,905000,469
20230918,123900,388243100000,906000,907000,907000,905000,470
20230918,123800,387817228000,906000,907000,908000,906000,298
20230918,123700,387546966000,907000,909000,909000,907000,334
20230918,123600,387243652000,909000,907000,909000,907000,684
20230918,123500,386622447000,907000,905000,908000,905000,495
20230918,123400,386173750000,905000,906000,907000,905000,181
20230918,123300,386009814000,905000,909000,909000,905000,365
20230918,123200,385678814000,909000,908000,909000,907000,424
20230918,123100,385293832000,908000,909000,909000,907000,121
20230918,123000,385184020000,909000,908000,910000,908000,970
20230918,122900,384301921000,908000,909000,909000,907000,813
20230918,122800,383563264000,909000,905000,909000,905000,1226
20230918,122700,382451809000,906000,906000,907000,905000,244
20230918,122600,382230727000,907000,907000,908000,906000,400
20230918,122500,381867964000,908000,908000,908000,906000,503
20230918,122400,381411553000,908000,907000,908000,907000,174
20230918,122300,381253693000,907000,906000,908000,906000,409
20230918,122200,380882687000,907000,907000,909000,907000,581
20230918,122100,380355458000,908000,908000,909000,907000,643
20230918,122000,379771826000,908000,910000,911000,908000,706
20230918,121900,379129487000,911000,911000,912000,910000,1595
20230918,121800,377676541000,911000,909000,911000,908000,3360
20230918,121700,374619911000,909000,907000,909000,907000,1242
20230918,121600,373492065000,908000,906000,908000,906000,1114
20230918,121500,372481576000,906000,906000,907000,905000,781
20230918,121400,371774101000,906000,906000,906000,905000,670
20230918,121300,371167110000,906000,905000,906000,904000,731
20230918,121200,370505543000,904000,905000,905000,904000,221
20230918,121100,370305626000,904000,905000,905000,904000,238
20230918,121000,370090330000,905000,903000,905000,903000,371
20230918,120900,369754936000,903000,904000,904000,903000,315
20230918,120800,369470252000,904000,904000,904000,903000,70
20230918,120700,369407017000,903000,903000,904000,902000,137
20230918,120600,369283308000,903000,903000,903000,902000,94
20230918,120500,369198434000,903000,904000,905000,902000,293
20230918,120400,368933805000,904000,904000,905000,903000,137
20230918,120300,368809904000,904000,903000,905000,902000,440
20230918,120200,368412444000,903000,902000,903000,902000,230
20230918,120100,368204779000,902000,902000,903000,901000,432
20230918,120000,367815118000,901000,901000,902000,900000,224
20230918,115900,367613299000,900000,900000,901000,899000,537
20230918,115800,367130063000,900000,900000,900000,899000,109
20230918,115700,367032017000,899000,901000,901000,899000,239
20230918,115600,366816897000,901000,900000,901000,900000,868
20230918,115500,366035559000,901000,901000,902000,900000,509
20230918,115400,365576929000,901000,899000,901000,898000,2074
20230918,115300,363712467000,899000,902000,903000,899000,1553
20230918,115200,362314761000,902000,903000,904000,902000,228
20230918,115100,362108877000,902000,900000,903000,900000,444
20230918,115000,361708580000,900000,902000,903000,900000,3058
20230918,114900,358953102000,902000,904000,905000,902000,1020
20230918,114800,358031694000,905000,904000,905000,904000,193
20230918,114700,357857150000,904000,905000,906000,904000,295
20230918,114600,357590161000,906000,905000,906000,905000,285
20230918,114500,357332104000,905000,904000,905000,904000,387
20230918,114400,356981907000,904000,909000,909000,904000,3610
20230918,114300,353706118000,908000,909000,909000,908000,266
20230918,114200,353464382000,909000,909000,909000,908000,755
20230918,114100,352778128000,909000,909000,909000,908000,436
20230918,114000,352381835000,908000,909000,910000,908000,1059
20230918,113900,351419093000,909000,906000,910000,905000,1895
20230918,113800,349697342000,906000,907000,907000,905000,1260
20230918,113700,348555812000,905000,903000,906000,903000,841
20230918,113600,347794823000,904000,903000,904000,902000,887
20230918,113500,346993997000,903000,904000,905000,902000,1142
20230918,113400,345962383000,905000,906000,906000,904000,759
20230918,113300,345275301000,906000,906000,907000,905000,729
20230918,113200,344614752000,906000,907000,908000,906000,917
20230918,113100,343783323000,908000,908000,909000,907000,480
20230918,113000,343347551000,908000,909000,910000,907000,841
20230918,112900,342583969000,909000,912000,913000,908000,2252
20230918,112800,340532416000,912000,911000,912000,911000,1275
20230918,112700,339369814000,911000,910000,912000,909000,1778
20230918,112600,337750327000,910000,909000,910000,908000,1886
20230918,112500,336036327000,909000,911000,912000,909000,1367
20230918,112400,334791586000,911000,912000,912000,910000,1179
20230918,112300,333716907000,912000,912000,913000,910000,3220
20230918,112200,330780124000,911000,913000,913000,909000,3021
20230918,112100,328027057000,913000,911000,914000,911000,5451
20230918,112000,323052010000,912000,909000,912000,909000,5401
20230918,111900,318133213000,909000,909000,910000,907000,6816
20230918,111800,311935390000,909000,904000,910000,903000,14654
20230918,111700,298649062000,903000,903000,904000,902000,1106
20230918,111600,297650431000,902000,902000,903000,902000,785
20230918,111500,296941629000,903000,903000,903000,902000,728
20230918,111400,296284611000,903000,903000,904000,902000,709
20230918,111300,295644417000,903000,904000,904000,902000,779
20230918,111200,294940711000,904000,903000,904000,902000,580
20230918,111100,294416848000,904000,902000,904000,902000,1278
20230918,111000,293262786000,902000,903000,903000,902000,414
20230918,110900,292889026000,903000,904000,904000,902000,580
20230918,110800,292365075000,904000,901000,904000,900000,3769
20230918,110700,288963466000,902000,902000,903000,901000,672
20230918,110600,288357374000,902000,902000,903000,901000,1508
20230918,110500,286996588000,902000,904000,904000,901000,1628
20230918,110400,285526713000,904000,902000,905000,902000,2875
20230918,110300,282928595000,902000,902000,903000,901000,1193
20230918,110200,281852357000,902000,900000,904000,900000,5612
20230918,110100,276788365000,901000,900000,901000,899000,1242
20230918,110000,275670580000,900000,898000,900000,898000,1725
20230918,105900,274118918000,898000,901000,902000,897000,5112
20230918,105800,269520233000,901000,901000,902000,900000,1147
20230918,105700,268486654000,901000,899000,901000,899000,2895
20230918,105600,265880358000,900000,900000,900000,898000,1190
20230918,105500,264810461000,900000,899000,900000,898000,1132
20230918,105400,263792829000,899000,899000,899000,898000,491
20230918,105300,263351636000,898000,898000,899000,897000,978
20230918,105200,262473659000,897000,896000,898000,896000,544
20230918,105100,261985714000,896000,894000,897000,893000,1271
20230918,105000,260848010000,894000,893000,894000,893000,128
20230918,104900,260733600000,893000,893000,894000,893000,284
20230918,104800,260479928000,893000,893000,894000,893000,141
20230918,104700,260353920000,894000,894000,894000,893000,269
20230918,104600,260113523000,893000,893000,894000,892000,198
20230918,104500,259936697000,893000,892000,893000,892000,208
20230918,104400,259751116000,893000,894000,894000,892000,310
20230918,104300,259474278000,894000,893000,894000,893000,129
20230918,104200,259358983000,894000,896000,896000,894000,582
20230918,104100,258838115000,897000,894000,897000,893000,1838
20230918,104000,257192233000,895000,893000,895000,892000,874
20230918,103900,256411211000,893000,891000,893000,891000,730
20230918,103800,255759857000,892000,890000,892000,890000,141
20230918,103700,255634229000,890000,889000,892000,888000,1059
20230918,103600,254690745000,889000,889000,890000,888000,481
20230918,103500,254263204000,888000,888000,890000,888000,246
20230918,103400,254044514000,889000,889000,889000,887000,642
20230918,103300,253474525000,888000,888000,890000,887000,1296
20230918,103200,252323159000,888000,890000,891000,888000,3089
20230918,103100,249576701000,891000,891000,892000,890000,612
20230918,103000,249031523000,891000,891000,892000,891000,71
20230918,102900,248968242000,892000,893000,893000,891000,253
20230918,102800,248742626000,893000,892000,893000,892000,154
20230918,102700,248605180000,893000,893000,893000,892000,123
20230918,102600,248495380000,892000,892000,893000,892000,81
20230918,102500,248423088000,892000,893000,893000,892000,94
20230918,102400,248339166000,893000,891000,893000,890000,886
20230918,102300,247549344000,891000,893000,893000,891000,537
20230918,102200,247070720000,891000,893000,893000,891000,571
20230918,102100,246561477000,893000,893000,893000,892000,98
20230918,102000,246474023000,892000,892000,893000,891000,324
20230918,101900,246184988000,892000,891000,892000,890000,325
20230918,101800,245895516000,890000,891000,891000,890000,477
20230918,101700,245470576000,891000,890000,891000,890000,862
20230918,101600,244702726000,890000,891000,891000,890000,231
20230918,101500,244497020000,890000,892000,892000,890000,320
20230918,101400,244211954000,891000,892000,892000,891000,360
20230918,101300,243891003000,892000,894000,896000,891000,1188
20230918,101200,242828904000,894000,894000,895000,894000,224
20230918,101100,242628547000,894000,896000,896000,893000,1456
20230918,101000,241326338000,896000,895000,897000,895000,965
20230918,100900,240461606000,896000,894000,896000,893000,864
20230918,100800,239688811000,893000,893000,894000,892000,494
20230918,100700,239247708000,892000,889000,893000,889000,560
20230918,100600,238748899000,889000,889000,890000,889000,420
20230918,100500,238375360000,889000,889000,890000,889000,545
20230918,100400,237890427000,889000,890000,890000,889000,1575
20230918,100300,236489163000,891000,893000,894000,891000,578
20230918,100200,235973728000,894000,893000,894000,891000,1004
20230918,100100,235077800000,893000,891000,894000,891000,688
20230918,100000,234463599000,891000,890000,892000,890000,281
20230918,095900,234213197000,890000,889000,892000,889000,1892
20230918,095800,232529507000,890000,893000,893000,889000,2667
20230918,095700,230153824000,892000,894000,894000,892000,1288
20230918,095600,229003411000,893000,894000,894000,893000,431
20230918,095500,228618254000,894000,894000,894000,893000,421
20230918,095400,228242009000,894000,893000,894000,892000,1297
20230918,095300,227083138000,894000,894000,896000,893000,1409
20230918,095200,225823252000,895000,897000,898000,893000,2125
20230918,095100,223919495000,897000,893000,897000,891000,2752
20230918,095000,221459495000,892000,896000,896000,892000,2745
20230918,094900,219003302000,895000,898000,898000,892000,4007
20230918,094800,215419939000,897000,900000,900000,897000,3433
20230918,094700,212335855000,900000,905000,905000,899000,5878
20230918,094600,207032776000,905000,906000,906000,902000,3035
20230918,094500,204288975000,903000,901000,906000,901000,9562
20230918,094400,195641335000,901000,903000,903000,900000,6135
20230918,094300,190109550000,903000,905000,905000,898000,8581
20230918,094200,182370053000,904000,899000,905000,898000,16779
20230918,094100,167241123000,898000,888000,899000,887000,14676
20230918,094000,154110515000,887000,888000,888000,887000,958
20230918,093900,153260436000,887000,889000,890000,887000,3907
20230918,093800,149788136000,889000,888000,892000,888000,3251
20230918,093700,146894575000,889000,891000,892000,887000,6322
20230918,093600,141274254000,891000,886000,891000,885000,6802
20230918,093500,135228445000,886000,882000,886000,881000,4833
20230918,093400,130958565000,882000,880000,883000,880000,2145
20230918,093300,129067277000,881000,878000,882000,878000,2502
20230918,093200,126866044000,879000,874000,882000,873000,8909
20230918,093100,119047060000,873000,873000,874000,872000,1968
20230918,093000,117328586000,872000,873000,873000,872000,1127
20230918,092900,116344930000,873000,873000,874000,873000,936
20230918,092800,115527666000,873000,873000,874000,873000,880
20230918,092700,114759351000,873000,874000,874000,873000,1111
20230918,092600,113789142000,874000,874000,874000,873000,1123
20230918,092500,112808666000,874000,876000,876000,874000,958
20230918,092400,111970620000,875000,876000,877000,875000,406
20230918,092300,111614959000,876000,876000,877000,875000,745
20230918,092200,110962357000,876000,878000,879000,876000,2446
20230918,092100,108815478000,879000,876000,879000,875000,1876
20230918,092000,107169631000,876000,873000,876000,872000,2491
20230918,091900,104990126000,873000,874000,875000,873000,1846
20230918,091800,103376913000,874000,878000,879000,873000,2761
20230918,091700,100957679000,877000,873000,878000,872000,5646
20230918,091600,96021394000,873000,872000,873000,870000,9831
20230918,091500,87460182000,872000,871000,873000,871000,3353
20230918,091400,84537308000,872000,875000,876000,871000,3267
20230918,091300,81684491000,876000,871000,876000,871000,5415
20230918,091200,76959370000,871000,873000,874000,871000,5480
20230918,091100,72178383000,872000,871000,874000,870000,7421
20230918,091000,65708928000,871000,877000,877000,871000,8192
20230918,090900,58556294000,877000,877000,879000,873000,9029
20230918,090800,50655108000,876000,879000,880000,875000,6913
20230918,090700,44590490000,879000,883000,885000,878000,4281
20230918,090600,40816458000,884000,880000,884000,879000,6096
20230918,090500,35444252000,880000,883000,884000,879000,3060
20230918,090400,32747202000,883000,879000,884000,877000,7465
20230918,090300,26167690000,879000,884000,885000,878000,2912
20230918,090200,23603371000,883000,878000,888000,877000,7393
20230918,090100,17071754000,878000,887000,890000,877000,6809
20230918,090000,11063335000,888000,892000,893000,882000,11478