KissMeData/086520/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193900,774432346000,953000,953000,953000,953000,18687
20230920,193800,774432346000,953000,953000,953000,953000,0
20230920,193700,774432346000,953000,953000,953000,953000,0
20230920,193600,774432346000,953000,953000,953000,953000,0
20230920,193500,774432346000,953000,953000,953000,953000,0
20230920,193400,774432346000,953000,953000,953000,953000,0
20230920,193300,774432346000,953000,953000,953000,953000,0
20230920,193200,774432346000,953000,953000,953000,953000,0
20230920,193100,774432346000,953000,953000,953000,953000,0
20230920,193000,774432346000,953000,953000,953000,953000,0
20230920,192900,774432346000,953000,953000,953000,953000,0
20230920,192800,774432346000,953000,953000,953000,953000,0
20230920,192700,774432346000,953000,953000,953000,953000,0
20230920,192600,774432346000,953000,953000,953000,953000,0
20230920,192500,774432346000,953000,953000,953000,953000,0
20230920,192400,774432346000,953000,953000,953000,953000,0
20230920,192300,774432346000,953000,953000,953000,953000,0
20230920,192200,774432346000,953000,953000,953000,953000,0
20230920,192100,774432346000,953000,953000,953000,953000,0
20230920,192000,774432346000,953000,953000,953000,953000,0
20230920,191900,774432346000,953000,953000,953000,953000,0
20230920,191800,774432346000,953000,953000,953000,953000,0
20230920,191700,774432346000,953000,953000,953000,953000,0
20230920,191600,774432346000,953000,953000,953000,953000,0
20230920,191500,774432346000,953000,953000,953000,953000,0
20230920,191400,774432346000,953000,953000,953000,953000,0
20230920,191300,774432346000,953000,953000,953000,953000,0
20230920,191200,774432346000,953000,953000,953000,953000,0
20230920,191100,774432346000,953000,953000,953000,953000,0
20230920,191000,774432346000,953000,953000,953000,953000,0
20230920,190900,774432346000,953000,953000,953000,953000,18687
20230920,190800,774432346000,953000,953000,953000,953000,0
20230920,190700,774432346000,953000,953000,953000,953000,0
20230920,190600,774432346000,953000,953000,953000,953000,0
20230920,190500,774432346000,953000,953000,953000,953000,0
20230920,190400,774432346000,953000,953000,953000,953000,0
20230920,190300,774432346000,953000,953000,953000,953000,0
20230920,190200,774432346000,953000,953000,953000,953000,0
20230920,190100,774432346000,953000,953000,953000,953000,0
20230920,190000,774432346000,953000,953000,953000,953000,0
20230920,185900,774432346000,953000,953000,953000,953000,0
20230920,185800,774432346000,953000,953000,953000,953000,0
20230920,185700,774432346000,953000,953000,953000,953000,0
20230920,185600,774432346000,953000,953000,953000,953000,0
20230920,185500,774432346000,953000,953000,953000,953000,0
20230920,185400,774432346000,953000,953000,953000,953000,0
20230920,185300,774432346000,953000,953000,953000,953000,0
20230920,185200,774432346000,953000,953000,953000,953000,0
20230920,185100,774432346000,953000,953000,953000,953000,0
20230920,185000,774432346000,953000,953000,953000,953000,0
20230920,184900,774432346000,953000,953000,953000,953000,0
20230920,184800,774432346000,953000,953000,953000,953000,0
20230920,184700,774432346000,953000,953000,953000,953000,0
20230920,184600,774432346000,953000,953000,953000,953000,0
20230920,184500,774432346000,953000,953000,953000,953000,0
20230920,184400,774432346000,953000,953000,953000,953000,0
20230920,184300,774432346000,953000,953000,953000,953000,0
20230920,184200,774432346000,953000,953000,953000,953000,0
20230920,184100,774432346000,953000,953000,953000,953000,0
20230920,184000,774432346000,953000,953000,953000,953000,0
20230920,183900,774432346000,953000,953000,953000,953000,18687
20230920,183800,774432346000,953000,953000,953000,953000,0
20230920,183700,774432346000,953000,953000,953000,953000,0
20230920,183600,774432346000,953000,953000,953000,953000,0
20230920,183500,774432346000,953000,953000,953000,953000,0
20230920,183400,774432346000,953000,953000,953000,953000,0
20230920,183300,774432346000,953000,953000,953000,953000,0
20230920,183200,774432346000,953000,953000,953000,953000,0
20230920,183100,774432346000,953000,953000,953000,953000,0
20230920,183000,774432346000,953000,953000,953000,953000,0
20230920,182900,774432346000,953000,953000,953000,953000,0
20230920,182800,774432346000,953000,953000,953000,953000,0
20230920,182700,774432346000,953000,953000,953000,953000,0
20230920,182600,774432346000,953000,953000,953000,953000,0
20230920,182500,774432346000,953000,953000,953000,953000,0
20230920,182400,774432346000,953000,953000,953000,953000,0
20230920,182300,774432346000,953000,953000,953000,953000,0
20230920,182200,774432346000,953000,953000,953000,953000,0
20230920,182100,774432346000,953000,953000,953000,953000,0
20230920,182000,774432346000,953000,953000,953000,953000,0
20230920,181900,774432346000,953000,953000,953000,953000,0
20230920,181800,774432346000,953000,953000,953000,953000,0
20230920,181700,774432346000,953000,953000,953000,953000,0
20230920,181600,774432346000,953000,953000,953000,953000,0
20230920,181500,774432346000,953000,953000,953000,953000,0
20230920,181400,774432346000,953000,953000,953000,953000,0
20230920,181300,774432346000,953000,953000,953000,953000,0
20230920,181200,774432346000,953000,953000,953000,953000,0
20230920,181100,774432346000,953000,953000,953000,953000,0
20230920,181000,774432346000,953000,953000,953000,953000,0
20230920,180900,774432346000,953000,953000,953000,953000,18687
20230920,180800,774432346000,953000,953000,953000,953000,0
20230920,180700,774432346000,953000,953000,953000,953000,0
20230920,180600,774432346000,953000,953000,953000,953000,0
20230920,180500,774432346000,953000,953000,953000,953000,0
20230920,180400,774432346000,953000,953000,953000,953000,0
20230920,180300,774432346000,953000,953000,953000,953000,0
20230920,180200,774432346000,953000,953000,953000,953000,0
20230920,180100,774432346000,953000,953000,953000,953000,0
20230920,180000,774432346000,953000,953000,953000,953000,0
20230920,175900,774432346000,953000,953000,953000,953000,0
20230920,175800,774432346000,953000,953000,953000,953000,0
20230920,175700,774432346000,953000,953000,953000,953000,0
20230920,175600,774432346000,953000,953000,953000,953000,0
20230920,175500,774432346000,953000,953000,953000,953000,0
20230920,175400,774432346000,953000,953000,953000,953000,0
20230920,175300,774432346000,953000,953000,953000,953000,0
20230920,175200,774432346000,953000,953000,953000,953000,0
20230920,175100,774432346000,953000,953000,953000,953000,0
20230920,175000,774432346000,953000,953000,953000,953000,0
20230920,174900,774432346000,953000,953000,953000,953000,0
20230920,174800,774432346000,953000,953000,953000,953000,0
20230920,174700,774432346000,953000,953000,953000,953000,0
20230920,174600,774432346000,953000,953000,953000,953000,0
20230920,174500,774432346000,953000,953000,953000,953000,0
20230920,174400,774432346000,953000,953000,953000,953000,0
20230920,174300,774432346000,953000,953000,953000,953000,0
20230920,174200,774432346000,953000,953000,953000,953000,0
20230920,174100,774432346000,953000,953000,953000,953000,0
20230920,174000,774432346000,953000,953000,953000,953000,0
20230920,173900,774432346000,953000,953000,953000,953000,18687
20230920,173800,774432346000,953000,953000,953000,953000,0
20230920,173700,774432346000,953000,953000,953000,953000,0
20230920,173600,774432346000,953000,953000,953000,953000,0
20230920,173500,774432346000,953000,953000,953000,953000,0
20230920,173400,774432346000,953000,953000,953000,953000,0
20230920,173300,774432346000,953000,953000,953000,953000,0
20230920,173200,774432346000,953000,953000,953000,953000,0
20230920,173100,774432346000,953000,953000,953000,953000,0
20230920,173000,774432346000,953000,953000,953000,953000,0
20230920,172900,774432346000,953000,953000,953000,953000,0
20230920,172800,774432346000,953000,953000,953000,953000,0
20230920,172700,774432346000,953000,953000,953000,953000,0
20230920,172600,774432346000,953000,953000,953000,953000,0
20230920,172500,774432346000,953000,953000,953000,953000,0
20230920,172400,774432346000,953000,953000,953000,953000,0
20230920,172300,774432346000,953000,953000,953000,953000,0
20230920,172200,774432346000,953000,953000,953000,953000,0
20230920,172100,774432346000,953000,953000,953000,953000,0
20230920,172000,774432346000,953000,953000,953000,953000,0
20230920,171900,774432346000,953000,953000,953000,953000,0
20230920,171800,774432346000,953000,953000,953000,953000,0
20230920,171700,774432346000,953000,953000,953000,953000,0
20230920,171600,774432346000,953000,953000,953000,953000,0
20230920,171500,774432346000,953000,953000,953000,953000,0
20230920,171400,774432346000,953000,953000,953000,953000,0
20230920,171300,774432346000,953000,953000,953000,953000,0
20230920,171200,774432346000,953000,953000,953000,953000,0
20230920,171100,774432346000,953000,953000,953000,953000,0
20230920,171000,774432346000,953000,953000,953000,953000,0
20230920,170900,774432346000,953000,953000,953000,953000,18687
20230920,170800,774432346000,953000,953000,953000,953000,0
20230920,170700,774432346000,953000,953000,953000,953000,0
20230920,170600,774432346000,953000,953000,953000,953000,0
20230920,170500,774432346000,953000,953000,953000,953000,0
20230920,170400,774432346000,953000,953000,953000,953000,0
20230920,170300,774432346000,953000,953000,953000,953000,0
20230920,170200,774432346000,953000,953000,953000,953000,0
20230920,170100,774432346000,953000,953000,953000,953000,0
20230920,170000,774432346000,953000,953000,953000,953000,0
20230920,165900,774432346000,953000,953000,953000,953000,0
20230920,165800,774432346000,953000,953000,953000,953000,0
20230920,165700,774432346000,953000,953000,953000,953000,0
20230920,165600,774432346000,953000,953000,953000,953000,0
20230920,165500,774432346000,953000,953000,953000,953000,0
20230920,165400,774432346000,953000,953000,953000,953000,0
20230920,165300,774432346000,953000,953000,953000,953000,0
20230920,165200,774432346000,953000,953000,953000,953000,0
20230920,165100,774432346000,953000,953000,953000,953000,0
20230920,165000,774432346000,953000,953000,953000,953000,0
20230920,164900,774432346000,953000,953000,953000,953000,0
20230920,164800,774432346000,953000,953000,953000,953000,0
20230920,164700,774432346000,953000,953000,953000,953000,0
20230920,164600,774432346000,953000,953000,953000,953000,0
20230920,164500,774432346000,953000,953000,953000,953000,0
20230920,164400,774432346000,953000,953000,953000,953000,0
20230920,164300,774432346000,953000,953000,953000,953000,0
20230920,164200,774432346000,953000,953000,953000,953000,0
20230920,164100,774432346000,953000,953000,953000,953000,0
20230920,164000,774432346000,953000,953000,953000,953000,0
20230920,163900,774432346000,953000,953000,953000,953000,18687
20230920,163800,774432346000,953000,953000,953000,953000,0
20230920,163700,774432346000,953000,953000,953000,953000,0
20230920,163600,774432346000,953000,953000,953000,953000,0
20230920,163500,774432346000,953000,953000,953000,953000,0
20230920,163400,774432346000,953000,953000,953000,953000,0
20230920,163300,774432346000,953000,953000,953000,953000,0
20230920,163200,774432346000,953000,953000,953000,953000,0
20230920,163100,774432346000,953000,953000,953000,953000,0
20230920,163000,774432346000,953000,953000,953000,953000,0
20230920,162900,774432346000,953000,953000,953000,953000,0
20230920,162800,774432346000,953000,953000,953000,953000,0
20230920,162700,774432346000,953000,953000,953000,953000,0
20230920,162600,774432346000,953000,953000,953000,953000,0
20230920,162500,774432346000,953000,953000,953000,953000,0
20230920,162400,774432346000,953000,953000,953000,953000,0
20230920,162300,774432346000,953000,953000,953000,953000,0
20230920,162200,774432346000,953000,953000,953000,953000,0
20230920,162100,774432346000,953000,953000,953000,953000,0
20230920,162000,774432346000,953000,953000,953000,953000,0
20230920,161900,774432346000,953000,953000,953000,953000,0
20230920,161800,774432346000,953000,953000,953000,953000,0
20230920,161700,774432346000,953000,953000,953000,953000,0
20230920,161600,774432346000,953000,953000,953000,953000,0
20230920,161500,774432346000,953000,953000,953000,953000,0
20230920,161400,774432346000,953000,953000,953000,953000,0
20230920,161300,774432346000,953000,953000,953000,953000,0
20230920,161200,774432346000,953000,953000,953000,953000,0
20230920,161100,774432346000,953000,953000,953000,953000,0
20230920,161000,774432346000,953000,953000,953000,953000,0
20230920,160900,774432346000,953000,953000,953000,953000,18687
20230920,160800,774432346000,953000,953000,953000,953000,0
20230920,160700,774432346000,953000,953000,953000,953000,0
20230920,160600,774432346000,953000,953000,953000,953000,0
20230920,160500,774432346000,953000,953000,953000,953000,0
20230920,160400,774432346000,953000,953000,953000,953000,0
20230920,160300,774432346000,953000,953000,953000,953000,0
20230920,160200,774432346000,953000,953000,953000,953000,0
20230920,160100,774432346000,953000,953000,953000,953000,0
20230920,160000,774432346000,953000,953000,953000,953000,0
20230920,155900,774432346000,953000,953000,953000,953000,0
20230920,155800,774432346000,953000,953000,953000,953000,0
20230920,155700,774432346000,953000,953000,953000,953000,0
20230920,155600,774432346000,953000,953000,953000,953000,0
20230920,155500,774432346000,953000,953000,953000,953000,0
20230920,155400,774432346000,953000,953000,953000,953000,0
20230920,155300,774432346000,953000,953000,953000,953000,0
20230920,155200,774432346000,953000,953000,953000,953000,0
20230920,155100,774432346000,953000,953000,953000,953000,0
20230920,155000,774432346000,953000,953000,953000,953000,0
20230920,154900,774432346000,953000,953000,953000,953000,0
20230920,154800,774432346000,953000,953000,953000,953000,0
20230920,154700,774432346000,953000,953000,953000,953000,0
20230920,154600,774432346000,953000,953000,953000,953000,0
20230920,154500,774432346000,953000,953000,953000,953000,0
20230920,154400,774432346000,953000,953000,953000,953000,0
20230920,154300,774432346000,953000,953000,953000,953000,0
20230920,154200,774432346000,953000,953000,953000,953000,0
20230920,154100,774432346000,953000,953000,953000,953000,0
20230920,154000,774432346000,953000,953000,953000,953000,0
20230920,153900,774432346000,953000,953000,953000,953000,18687
20230920,153800,774432346000,953000,953000,953000,953000,0
20230920,153700,774432346000,953000,953000,953000,953000,0
20230920,153600,774432346000,953000,953000,953000,953000,0
20230920,153500,774432346000,953000,953000,953000,953000,0
20230920,153400,774432346000,953000,953000,953000,953000,0
20230920,153300,774432346000,953000,953000,953000,953000,0
20230920,153200,774432346000,953000,953000,953000,953000,0
20230920,153100,774432346000,953000,953000,953000,953000,0
20230920,153000,774432346000,953000,953000,953000,953000,18687
20230920,152900,756623635000,953000,953000,953000,953000,0
20230920,152800,756623635000,953000,953000,953000,953000,0
20230920,152700,756623635000,953000,953000,953000,953000,0
20230920,152600,756623635000,953000,953000,953000,953000,0
20230920,152500,756623635000,953000,953000,953000,953000,0
20230920,152400,756623635000,953000,953000,953000,953000,0
20230920,152300,756623635000,953000,953000,953000,953000,0
20230920,152200,756623635000,953000,953000,953000,953000,0
20230920,152100,756623635000,953000,953000,953000,953000,0
20230920,152000,756623635000,953000,953000,953000,953000,0
20230920,151900,756623635000,953000,952000,953000,951000,6272
20230920,151800,750652417000,952000,952000,952000,951000,2461
20230920,151700,748310494000,952000,950000,952000,949000,8705
20230920,151600,740036851000,950000,949000,950000,948000,4171
20230920,151500,736077068000,949000,947000,949000,946000,2857
20230920,151400,733369729000,947000,946000,947000,945000,1527
20230920,151300,731924595000,946000,946000,946000,945000,975
20230920,151200,731002493000,946000,945000,946000,944000,1927
20230920,151100,729180435000,944000,946000,946000,944000,2911
20230920,151000,726429348000,946000,946000,946000,945000,871
20230920,150900,725605775000,946000,947000,947000,944000,3475
20230920,150800,722319527000,946000,947000,948000,946000,878
20230920,150700,721488372000,947000,948000,948000,947000,854
20230920,150600,720679301000,947000,948000,948000,946000,3868
20230920,150500,717016615000,947000,950000,950000,947000,1652
20230920,150400,715449488000,949000,949000,950000,949000,1314
20230920,150300,714202041000,950000,950000,950000,949000,868
20230920,150200,713377984000,949000,949000,949000,948000,1411
20230920,150100,712039139000,949000,948000,950000,948000,2107
20230920,150000,710039610000,949000,949000,950000,948000,2608
20230920,145900,707566090000,950000,949000,950000,948000,1685
20230920,145800,705966659000,949000,949000,949000,948000,586
20230920,145700,705410677000,949000,950000,950000,949000,2021
20230920,145600,703492354000,949000,948000,950000,948000,916
20230920,145500,702623055000,949000,949000,949000,948000,1098
20230920,145400,701581148000,949000,949000,950000,948000,8663
20230920,145300,693354213000,949000,948000,949000,947000,3245
20230920,145200,690276378000,948000,948000,948000,947000,832
20230920,145100,689487730000,947000,948000,948000,947000,936
20230920,145000,688600590000,948000,947000,948000,946000,1724
20230920,144900,686968732000,946000,948000,949000,946000,2613
20230920,144800,684493403000,949000,948000,949000,948000,2159
20230920,144700,682444677000,948000,946000,949000,946000,3585
20230920,144600,679048053000,946000,946000,948000,945000,3187
20230920,144500,676030439000,946000,943000,946000,942000,8173
20230920,144400,668313745000,943000,942000,943000,942000,400
20230920,144300,667936829000,942000,941000,943000,941000,1161
20230920,144200,666843104000,941000,943000,944000,941000,1541
20230920,144100,665390816000,943000,945000,945000,943000,912
20230920,144000,664529964000,945000,944000,945000,943000,1694
20230920,143900,662930674000,944000,943000,944000,942000,1181
20230920,143800,661816329000,943000,944000,944000,942000,873
20230920,143700,660992990000,944000,943000,945000,942000,2958
20230920,143600,658202191000,944000,943000,944000,941000,4160
20230920,143500,654278898000,942000,937000,944000,936000,14793
20230920,143400,640371073000,937000,937000,938000,937000,365
20230920,143300,640029026000,937000,937000,938000,936000,314
20230920,143200,639734674000,937000,938000,938000,936000,551
20230920,143100,639218302000,937000,935000,938000,934000,1149
20230920,143000,638142710000,935000,935000,936000,934000,685
20230920,142900,637502381000,934000,937000,937000,934000,2076
20230920,142800,635560454000,937000,937000,938000,937000,325
20230920,142700,635255904000,937000,937000,938000,936000,281
20230920,142600,634992584000,938000,937000,938000,936000,526
20230920,142500,634499694000,938000,938000,938000,936000,551
20230920,142400,633983141000,937000,935000,938000,935000,2920
20230920,142300,631248444000,935000,935000,937000,935000,1360
20230920,142200,629975895000,935000,936000,936000,935000,382
20230920,142100,629618676000,935000,936000,936000,935000,486
20230920,142000,629164169000,935000,937000,937000,935000,428
20230920,141900,628763541000,936000,937000,937000,936000,282
20230920,141800,628499418000,937000,935000,937000,935000,692
20230920,141700,627851738000,936000,935000,936000,935000,110
20230920,141600,627748832000,935000,935000,936000,935000,553
20230920,141500,627231503000,935000,936000,937000,935000,1666
20230920,141400,625673180000,937000,937000,937000,936000,397
20230920,141300,625301557000,936000,936000,937000,936000,520
20230920,141200,624814660000,937000,937000,937000,936000,407
20230920,141100,624433362000,937000,937000,938000,937000,531
20230920,141000,623935601000,937000,937000,938000,936000,830
20230920,140900,623157855000,937000,936000,938000,936000,766
20230920,140800,622440348000,936000,936000,937000,935000,534
20230920,140700,621940459000,936000,938000,938000,935000,839
20230920,140600,621154503000,938000,938000,938000,937000,312
20230920,140500,620862076000,937000,938000,939000,937000,578
20230920,140400,620319980000,938000,937000,939000,937000,1174
20230920,140300,619218775000,938000,934000,939000,934000,5936
20230920,140200,613658928000,934000,933000,934000,933000,915
20230920,140100,612804446000,933000,933000,934000,933000,54
20230920,140000,612754055000,933000,934000,934000,933000,367
20230920,135900,612411417000,934000,932000,934000,931000,538
20230920,135800,611909781000,932000,934000,934000,932000,323
20230920,135700,611608477000,934000,934000,935000,933000,467
20230920,135600,611172274000,935000,933000,935000,933000,970
20230920,135500,610266150000,934000,932000,934000,932000,635
20230920,135400,609673578000,933000,931000,933000,931000,331
20230920,135300,609365056000,931000,931000,932000,931000,222
20230920,135200,609158307000,931000,931000,931000,930000,257
20230920,135100,608919108000,931000,930000,931000,930000,358
20230920,135000,608586149000,930000,931000,931000,929000,729
20230920,134900,607908263000,930000,933000,933000,930000,856
20230920,134800,607111223000,932000,933000,934000,932000,415
20230920,134700,606723973000,934000,932000,934000,932000,353
20230920,134600,606394334000,933000,931000,933000,931000,881
20230920,134500,605572749000,931000,932000,932000,931000,131
20230920,134400,605450765000,932000,932000,933000,931000,592
20230920,134300,604899068000,933000,932000,933000,932000,147
20230920,134200,604761985000,933000,933000,933000,932000,365
20230920,134100,604421516000,933000,934000,935000,932000,999
20230920,134000,603489016000,934000,932000,934000,931000,518
20230920,133900,603006004000,931000,930000,932000,930000,452
20230920,133800,602585232000,931000,933000,934000,930000,597
20230920,133700,602028585000,933000,934000,934000,933000,526
20230920,133600,601537550000,933000,932000,934000,932000,1123
20230920,133500,600489430000,932000,933000,934000,930000,796
20230920,133400,599747377000,934000,934000,937000,933000,3874
20230920,133300,596125101000,934000,928000,935000,928000,4903
20230920,133200,591557845000,928000,926000,929000,926000,840
20230920,133100,590778593000,926000,924000,927000,924000,437
20230920,133000,590374138000,924000,925000,925000,923000,937
20230920,132900,589508080000,925000,926000,927000,925000,194
20230920,132800,589328454000,926000,926000,927000,926000,366
20230920,132700,588989491000,926000,927000,927000,926000,524
20230920,132600,588504141000,927000,927000,927000,926000,265
20230920,132500,588258504000,927000,928000,928000,927000,388
20230920,132400,587898726000,927000,928000,928000,927000,178
20230920,132300,587733631000,928000,928000,928000,927000,97
20230920,132200,587643666000,927000,926000,928000,926000,513
20230920,132100,587168244000,926000,927000,928000,925000,727
20230920,132000,586494830000,927000,928000,928000,927000,328
20230920,131900,586190700000,927000,929000,929000,927000,599
20230920,131800,585634740000,929000,929000,930000,928000,637
20230920,131700,585042904000,929000,928000,929000,928000,1298
20230920,131600,583837133000,929000,928000,929000,928000,752
20230920,131500,583138691000,928000,926000,929000,926000,1604
20230920,131400,581650654000,926000,926000,927000,926000,404
20230920,131300,581276407000,926000,929000,929000,924000,1737
20230920,131200,579666229000,929000,929000,930000,928000,2258
20230920,131100,577568943000,928000,928000,929000,927000,1342
20230920,131000,576323147000,928000,927000,928000,926000,837
20230920,130900,575547136000,927000,926000,927000,925000,1340
20230920,130800,574306162000,926000,923000,927000,922000,2689
20230920,130700,571818700000,923000,922000,923000,922000,155
20230920,130600,571675727000,923000,923000,923000,922000,131
20230920,130500,571554890000,923000,922000,925000,922000,1517
20230920,130400,570153784000,923000,922000,924000,922000,1040
20230920,130300,569193951000,922000,922000,923000,921000,911
20230920,130200,568353921000,923000,922000,923000,922000,318
20230920,130100,568060489000,923000,919000,923000,918000,1597
20230920,130000,566589974000,919000,921000,921000,919000,421
20230920,125900,566202655000,921000,921000,922000,920000,980
20230920,125800,565300051000,922000,922000,922000,921000,1369
20230920,125700,564037910000,922000,922000,922000,921000,990
20230920,125600,563125372000,921000,920000,922000,919000,1574
20230920,125500,561676127000,920000,919000,920000,918000,652
20230920,125400,561076547000,918000,919000,919000,918000,582
20230920,125300,560541698000,918000,919000,919000,918000,521
20230920,125200,560063294000,919000,919000,919000,918000,533
20230920,125100,559573472000,919000,919000,920000,918000,1178
20230920,125000,558491201000,919000,917000,919000,916000,842
20230920,124900,557718554000,917000,915000,917000,915000,508
20230920,124800,557253231000,915000,916000,916000,915000,164
20230920,124700,557103049000,916000,915000,916000,914000,215
20230920,124600,556906289000,915000,914000,915000,913000,448
20230920,124500,556496745000,913000,913000,914000,913000,197
20230920,124400,556316852000,913000,913000,913000,912000,445
20230920,124300,555910672000,913000,913000,913000,912000,394
20230920,124200,555551164000,913000,914000,914000,912000,590
20230920,124100,555012567000,913000,914000,914000,913000,206
20230920,124000,554824346000,913000,915000,915000,913000,410
20230920,123900,554449444000,915000,915000,915000,914000,194
20230920,123800,554272061000,915000,916000,916000,914000,1103
20230920,123700,553262907000,915000,916000,916000,915000,92
20230920,123600,553178675000,916000,917000,917000,915000,939
20230920,123500,552318275000,917000,917000,917000,916000,396
20230920,123400,551955158000,917000,916000,917000,916000,171
20230920,123300,551798371000,916000,916000,916000,915000,369
20230920,123200,551460554000,915000,914000,916000,914000,372
20230920,123100,551120180000,914000,914000,915000,913000,282
20230920,123000,550862428000,914000,915000,915000,914000,515
20230920,122900,550391411000,915000,915000,915000,913000,262
20230920,122800,550151822000,914000,912000,914000,911000,1556
20230920,122700,548732892000,911000,913000,913000,911000,1581
20230920,122600,547291086000,912000,913000,913000,912000,925
20230920,122500,546447439000,913000,913000,914000,913000,1391
20230920,122400,545177423000,913000,916000,916000,913000,1451
20230920,122300,543850784000,916000,915000,916000,915000,282
20230920,122200,543592542000,916000,916000,917000,915000,334
20230920,122100,543286613000,916000,916000,917000,916000,224
20230920,122000,543081419000,916000,915000,917000,915000,204
20230920,121900,542894527000,915000,915000,916000,915000,123
20230920,121800,542781970000,915000,915000,916000,914000,138
20230920,121700,542655705000,915000,916000,917000,915000,479
20230920,121600,542217292000,916000,915000,916000,915000,232
20230920,121500,542004857000,915000,915000,916000,915000,419
20230920,121400,541621459000,916000,914000,916000,914000,824
20230920,121300,540867530000,915000,915000,916000,914000,240
20230920,121200,540648023000,915000,916000,917000,915000,576
20230920,121100,540120833000,915000,915000,917000,915000,527
20230920,121000,539637942000,915000,914000,917000,914000,1399
20230920,120900,538357795000,914000,915000,915000,914000,274
20230920,120800,538107311000,915000,914000,915000,914000,648
20230920,120700,537514951000,914000,915000,915000,914000,727
20230920,120600,536850221000,915000,915000,916000,914000,821
20230920,120500,536099123000,915000,915000,916000,915000,483
20230920,120400,535657158000,915000,916000,916000,915000,492
20230920,120300,535206577000,916000,915000,917000,915000,810
20230920,120200,534464865000,915000,917000,918000,915000,2445
20230920,120100,532226467000,918000,917000,918000,917000,253
20230920,120000,531994439000,917000,917000,918000,917000,265
20230920,115900,531751417000,917000,918000,918000,917000,430
20230920,115800,531357035000,917000,916000,918000,915000,640
20230920,115700,530770604000,915000,916000,916000,915000,311
20230920,115600,530485895000,916000,915000,917000,915000,544
20230920,115500,529987654000,916000,916000,917000,915000,1001
20230920,115400,529070740000,918000,916000,918000,916000,378
20230920,115300,528724193000,917000,918000,919000,915000,3616
20230920,115200,525409146000,919000,920000,920000,919000,646
20230920,115100,524815445000,919000,920000,920000,919000,346
20230920,115000,524497136000,920000,919000,920000,918000,222
20230920,114900,524293119000,919000,918000,919000,918000,225
20230920,114800,524086500000,918000,919000,920000,918000,869
20230920,114700,523287936000,920000,923000,923000,919000,1079
20230920,114600,522294308000,923000,922000,923000,921000,159
20230920,114500,522147728000,922000,921000,923000,921000,238
20230920,114400,521928381000,921000,921000,922000,921000,82
20230920,114300,521852823000,921000,922000,922000,921000,1144
20230920,114200,520798209000,923000,923000,923000,922000,293
20230920,114100,520527774000,922000,921000,922000,921000,404
20230920,114000,520155434000,921000,921000,921000,920000,224
20230920,113900,519949181000,921000,921000,922000,920000,213
20230920,113800,519752988000,921000,923000,924000,921000,1008
20230920,113700,518823188000,923000,923000,923000,922000,267
20230920,113600,518576758000,922000,921000,923000,920000,361
20230920,113500,518244034000,921000,920000,921000,919000,762
20230920,113400,517543012000,919000,919000,920000,919000,94
20230920,113300,517456598000,919000,919000,920000,918000,483
20230920,113200,517012956000,919000,920000,920000,918000,200
20230920,113100,516829159000,920000,919000,920000,919000,293
20230920,113000,516559841000,919000,919000,920000,919000,214
20230920,112900,516363114000,919000,918000,920000,918000,514
20230920,112800,515890979000,918000,917000,919000,917000,800
20230920,112700,515156501000,918000,919000,920000,918000,1006
20230920,112600,514232843000,919000,919000,920000,918000,941
20230920,112500,513368618000,920000,921000,922000,919000,1338
20230920,112400,512137315000,922000,922000,922000,921000,153
20230920,112300,511996309000,921000,922000,923000,921000,297
20230920,112200,511722512000,922000,921000,922000,921000,657
20230920,112100,511116869000,921000,922000,922000,921000,206
20230920,112000,510927108000,922000,922000,923000,921000,450
20230920,111900,510512555000,922000,922000,923000,922000,324
20230920,111800,510213777000,923000,924000,925000,922000,315
20230920,111700,509922887000,924000,923000,926000,923000,899
20230920,111600,509091503000,924000,923000,924000,920000,1129
20230920,111500,508050123000,920000,920000,923000,917000,7091
20230920,111400,501530063000,920000,920000,921000,920000,701
20230920,111300,500884957000,920000,921000,922000,920000,2057
20230920,111200,498990585000,922000,922000,923000,921000,720
20230920,111100,498327017000,922000,922000,923000,922000,275
20230920,111000,498073331000,923000,922000,923000,921000,941
20230920,110900,497205639000,922000,922000,923000,921000,863
20230920,110800,496409973000,922000,923000,923000,922000,424
20230920,110700,496018771000,923000,922000,923000,921000,773
20230920,110600,495306099000,921000,923000,924000,921000,3001
20230920,110500,492537986000,923000,924000,925000,923000,1162
20230920,110400,491464332000,925000,927000,928000,924000,2664
20230920,110300,488999697000,928000,928000,928000,927000,114
20230920,110200,488893993000,927000,928000,928000,927000,855
20230920,110100,488101253000,928000,928000,929000,927000,825
20230920,110000,487335624000,928000,929000,929000,928000,589
20230920,105900,486788973000,929000,928000,929000,927000,245
20230920,105800,486561613000,928000,928000,929000,927000,226
20230920,105700,486351894000,928000,928000,928000,927000,655
20230920,105600,485744282000,928000,927000,928000,926000,547
20230920,105500,485236898000,927000,926000,927000,925000,640
20230920,105400,484644210000,925000,926000,926000,925000,174
20230920,105300,484483161000,926000,926000,926000,925000,394
20230920,105200,484118675000,925000,926000,926000,925000,242
20230920,105100,483894678000,925000,927000,927000,925000,328
20230920,105000,483591043000,926000,926000,927000,926000,162
20230920,104900,483440997000,927000,925000,927000,924000,978
20230920,104800,482536250000,926000,925000,926000,925000,275
20230920,104700,482281741000,925000,925000,926000,924000,644
20230920,104600,481686135000,924000,926000,927000,924000,1166
20230920,104500,480607312000,926000,928000,929000,926000,674
20230920,104400,479982593000,928000,931000,931000,927000,1484
20230920,104300,478603184000,930000,931000,932000,930000,664
20230920,104200,477985041000,930000,931000,931000,930000,1283
20230920,104100,476791058000,930000,930000,931000,929000,699
20230920,104000,476140830000,929000,930000,932000,929000,1757
20230920,103900,474505752000,930000,929000,930000,928000,2774
20230920,103800,471927580000,929000,925000,929000,925000,1660
20230920,103700,470388893000,925000,924000,925000,923000,1095
20230920,103600,469376438000,924000,925000,926000,923000,890
20230920,103500,468553705000,925000,925000,926000,924000,1049
20230920,103400,467583487000,924000,924000,926000,923000,1531
20230920,103300,466167409000,924000,924000,925000,922000,6028
20230920,103200,460602807000,924000,926000,926000,923000,3678
20230920,103100,457201016000,926000,928000,928000,926000,1615
20230920,103000,455704810000,928000,930000,930000,927000,970
20230920,102900,454804182000,929000,928000,930000,927000,895
20230920,102800,453973276000,927000,926000,928000,926000,1333
20230920,102700,452737857000,926000,926000,927000,925000,2271
20230920,102600,450635490000,926000,929000,929000,925000,5605
20230920,102500,445443748000,929000,928000,930000,927000,3200
20230920,102400,442472071000,928000,932000,932000,927000,8433
20230920,102300,434634936000,932000,933000,933000,932000,1953
20230920,102200,432814635000,933000,934000,935000,932000,1767
20230920,102100,431165366000,934000,936000,937000,934000,1106
20230920,102000,430130968000,937000,937000,937000,936000,1324
20230920,101900,428891438000,937000,937000,938000,936000,320
20230920,101800,428591592000,937000,938000,938000,937000,1009
20230920,101700,427645859000,938000,936000,938000,936000,616
20230920,101600,427068492000,937000,936000,937000,935000,1523
20230920,101500,425642088000,936000,936000,937000,935000,654
20230920,101400,425029932000,936000,936000,937000,935000,673
20230920,101300,424400100000,937000,937000,937000,936000,1077
20230920,101200,423391776000,937000,937000,937000,936000,512
20230920,101100,422912487000,937000,936000,937000,935000,573
20230920,101000,422375814000,936000,938000,938000,936000,1494
20230920,100900,420976096000,937000,939000,939000,936000,1280
20230920,100800,419776340000,938000,937000,938000,936000,976
20230920,100700,418861565000,936000,936000,937000,935000,971
20230920,100600,417953080000,935000,935000,936000,934000,1440
20230920,100500,416606204000,934000,934000,935000,933000,1668
20230920,100400,415048739000,933000,932000,934000,932000,1695
20230920,100300,413467298000,933000,934000,935000,931000,4601
20230920,100200,409175292000,934000,935000,936000,934000,895
20230920,100100,408338430000,935000,935000,936000,935000,1576
20230920,100000,406864654000,936000,934000,938000,934000,2144
20230920,095900,404857952000,935000,935000,936000,933000,3624
20230920,095800,401471493000,935000,940000,941000,935000,4845
20230920,095700,396930695000,940000,940000,940000,938000,1263
20230920,095600,395744501000,939000,940000,943000,939000,2175
20230920,095500,393698551000,940000,937000,941000,937000,1819
20230920,095400,391991091000,938000,941000,941000,937000,3378
20230920,095300,388819270000,941000,940000,942000,939000,2076
20230920,095200,386867742000,939000,944000,945000,939000,4117
20230920,095100,382990463000,944000,945000,950000,944000,6562
20230920,095000,376774428000,945000,944000,946000,942000,3567
20230920,094900,373407574000,945000,946000,947000,944000,2674
20230920,094800,370879930000,946000,948000,949000,945000,2547
20230920,094700,368469543000,948000,950000,952000,947000,3322
20230920,094600,365314237000,951000,947000,952000,945000,7038
20230920,094500,358631416000,945000,950000,951000,945000,8799
20230920,094400,350282449000,950000,949000,950000,947000,4829
20230920,094300,345699678000,948000,945000,949000,943000,7939
20230920,094200,338190281000,944000,943000,945000,942000,3610
20230920,094100,334782466000,943000,942000,946000,940000,6057
20230920,094000,329063730000,941000,943000,944000,941000,2230
20230920,093900,326962225000,943000,938000,943000,937000,4334
20230920,093800,322889827000,938000,945000,946000,937000,3885
20230920,093700,319228927000,945000,937000,945000,937000,5889
20230920,093600,313681288000,938000,936000,941000,936000,4395
20230920,093500,309554231000,935000,933000,936000,932000,3951
20230920,093400,305867894000,933000,936000,937000,933000,2118
20230920,093300,303887980000,936000,939000,939000,936000,1335
20230920,093200,302636303000,939000,937000,940000,936000,2591
20230920,093100,300205053000,936000,940000,942000,936000,5255
20230920,093000,295267402000,939000,933000,940000,931000,5316
20230920,092900,290294444000,933000,935000,936000,931000,6603
20230920,092800,284134025000,935000,938000,938000,935000,3275
20230920,092700,281067522000,937000,933000,938000,933000,4450
20230920,092600,276906788000,933000,939000,941000,933000,9228
20230920,092500,268254021000,938000,944000,944000,937000,9503
20230920,092400,259325970000,944000,948000,951000,942000,10318
20230920,092300,249550760000,949000,950000,952000,948000,8558
20230920,092200,241421229000,950000,951000,952000,944000,10491
20230920,092100,231463610000,950000,939000,951000,939000,23400
20230920,092000,209304479000,939000,943000,943000,938000,6301
20230920,091900,203375556000,943000,945000,945000,940000,8764
20230920,091800,195112532000,944000,934000,945000,933000,17857
20230920,091700,178333243000,934000,938000,938000,932000,6211
20230920,091600,172526511000,938000,942000,942000,935000,12675
20230920,091500,160628367000,942000,930000,945000,930000,29564
20230920,091400,132885116000,931000,926000,933000,924000,10543
20230920,091300,123080363000,925000,929000,933000,924000,7722
20230920,091200,115910273000,929000,932000,938000,927000,13411
20230920,091100,103410820000,930000,929000,939000,929000,21385
20230920,091000,83408097000,930000,924000,930000,918000,19067
20230920,090900,65796765000,925000,915000,926000,915000,17700
20230920,090800,49487428000,917000,908000,917000,907000,13512
20230920,090700,37163820000,909000,905000,909000,903000,6791
20230920,090600,31013809000,904000,895000,906000,895000,13069
20230920,090500,19241093000,895000,892000,897000,892000,2155
20230920,090400,17313692000,892000,897000,897000,892000,3079
20230920,090300,14556933000,897000,896000,899000,896000,3875
20230920,090200,11078486000,897000,894000,897000,894000,2854
20230920,090100,8523607000,894000,891000,895000,890000,4349
20230920,090000,4640881000,890000,890000,892000,890000,5114