KissMeData/036620/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191000,4104972020,3730,3730,3730,3730,7036
20230918,190900,4104972020,3730,3730,3730,3730,0
20230918,190800,4104972020,3730,3730,3730,3730,0
20230918,190700,4104972020,3730,3730,3730,3730,0
20230918,190600,4104972020,3730,3730,3730,3730,0
20230918,190500,4104972020,3730,3730,3730,3730,0
20230918,190400,4104972020,3730,3730,3730,3730,0
20230918,190300,4104972020,3730,3730,3730,3730,0
20230918,190200,4104972020,3730,3730,3730,3730,0
20230918,190100,4104972020,3730,3730,3730,3730,0
20230918,190000,4104972020,3730,3730,3730,3730,0
20230918,185900,4104972020,3730,3730,3730,3730,0
20230918,185800,4104972020,3730,3730,3730,3730,0
20230918,185700,4104972020,3730,3730,3730,3730,0
20230918,185600,4104972020,3730,3730,3730,3730,0
20230918,185500,4104972020,3730,3730,3730,3730,0
20230918,185400,4104972020,3730,3730,3730,3730,0
20230918,185300,4104972020,3730,3730,3730,3730,0
20230918,185200,4104972020,3730,3730,3730,3730,0
20230918,185100,4104972020,3730,3730,3730,3730,0
20230918,185000,4104972020,3730,3730,3730,3730,0
20230918,184900,4104972020,3730,3730,3730,3730,0
20230918,184800,4104972020,3730,3730,3730,3730,0
20230918,184700,4104972020,3730,3730,3730,3730,0
20230918,184600,4104972020,3730,3730,3730,3730,0
20230918,184500,4104972020,3730,3730,3730,3730,0
20230918,184400,4104972020,3730,3730,3730,3730,0
20230918,184300,4104972020,3730,3730,3730,3730,0
20230918,184200,4104972020,3730,3730,3730,3730,0
20230918,184100,4104972020,3730,3730,3730,3730,0
20230918,184000,4104972020,3730,3730,3730,3730,7036
20230918,183900,4104972020,3730,3730,3730,3730,0
20230918,183800,4104972020,3730,3730,3730,3730,0
20230918,183700,4104972020,3730,3730,3730,3730,0
20230918,183600,4104972020,3730,3730,3730,3730,0
20230918,183500,4104972020,3730,3730,3730,3730,0
20230918,183400,4104972020,3730,3730,3730,3730,0
20230918,183300,4104972020,3730,3730,3730,3730,0
20230918,183200,4104972020,3730,3730,3730,3730,0
20230918,183100,4104972020,3730,3730,3730,3730,0
20230918,183000,4104972020,3730,3730,3730,3730,0
20230918,182900,4104972020,3730,3730,3730,3730,0
20230918,182800,4104972020,3730,3730,3730,3730,0
20230918,182700,4104972020,3730,3730,3730,3730,0
20230918,182600,4104972020,3730,3730,3730,3730,0
20230918,182500,4104972020,3730,3730,3730,3730,0
20230918,182400,4104972020,3730,3730,3730,3730,0
20230918,182300,4104972020,3730,3730,3730,3730,0
20230918,182200,4104972020,3730,3730,3730,3730,0
20230918,182100,4104972020,3730,3730,3730,3730,0
20230918,182000,4104972020,3730,3730,3730,3730,0
20230918,181900,4104972020,3730,3730,3730,3730,0
20230918,181800,4104972020,3730,3730,3730,3730,0
20230918,181700,4104972020,3730,3730,3730,3730,0
20230918,181600,4104972020,3730,3730,3730,3730,0
20230918,181500,4104972020,3730,3730,3730,3730,0
20230918,181400,4104972020,3730,3730,3730,3730,0
20230918,181300,4104972020,3730,3730,3730,3730,0
20230918,181200,4104972020,3730,3730,3730,3730,0
20230918,181100,4104972020,3730,3730,3730,3730,0
20230918,181000,4104972020,3730,3730,3730,3730,7036
20230918,180900,4104972020,3730,3730,3730,3730,0
20230918,180800,4104972020,3730,3730,3730,3730,0
20230918,180700,4104972020,3730,3730,3730,3730,0
20230918,180600,4104972020,3730,3730,3730,3730,0
20230918,180500,4104972020,3730,3730,3730,3730,0
20230918,180400,4104972020,3730,3730,3730,3730,0
20230918,180300,4104972020,3730,3730,3730,3730,0
20230918,180200,4104972020,3730,3730,3730,3730,0
20230918,180100,4104972020,3730,3730,3730,3730,0
20230918,180000,4104972020,3730,3730,3730,3730,0
20230918,175900,4104972020,3730,3730,3730,3730,0
20230918,175800,4104972020,3730,3730,3730,3730,0
20230918,175700,4104972020,3730,3730,3730,3730,0
20230918,175600,4104972020,3730,3730,3730,3730,0
20230918,175500,4104972020,3730,3730,3730,3730,0
20230918,175400,4104972020,3730,3730,3730,3730,0
20230918,175300,4104972020,3730,3730,3730,3730,0
20230918,175200,4104972020,3730,3730,3730,3730,0
20230918,175100,4104972020,3730,3730,3730,3730,0
20230918,175000,4104972020,3730,3730,3730,3730,0
20230918,174900,4104972020,3730,3730,3730,3730,0
20230918,174800,4104972020,3730,3730,3730,3730,0
20230918,174700,4104972020,3730,3730,3730,3730,0
20230918,174600,4104972020,3730,3730,3730,3730,0
20230918,174500,4104972020,3730,3730,3730,3730,0
20230918,174400,4104972020,3730,3730,3730,3730,0
20230918,174300,4104972020,3730,3730,3730,3730,0
20230918,174200,4104972020,3730,3730,3730,3730,0
20230918,174100,4104972020,3730,3730,3730,3730,0
20230918,174000,4104972020,3730,3730,3730,3730,7036
20230918,173900,4104972020,3730,3730,3730,3730,0
20230918,173800,4104972020,3730,3730,3730,3730,0
20230918,173700,4104972020,3730,3730,3730,3730,0
20230918,173600,4104972020,3730,3730,3730,3730,0
20230918,173500,4104972020,3730,3730,3730,3730,0
20230918,173400,4104972020,3730,3730,3730,3730,0
20230918,173300,4104972020,3730,3730,3730,3730,0
20230918,173200,4104972020,3730,3730,3730,3730,0
20230918,173100,4104972020,3730,3730,3730,3730,0
20230918,173000,4104972020,3730,3730,3730,3730,0
20230918,172900,4104972020,3730,3730,3730,3730,0
20230918,172800,4104972020,3730,3730,3730,3730,0
20230918,172700,4104972020,3730,3730,3730,3730,0
20230918,172600,4104972020,3730,3730,3730,3730,0
20230918,172500,4104972020,3730,3730,3730,3730,0
20230918,172400,4104972020,3730,3730,3730,3730,0
20230918,172300,4104972020,3730,3730,3730,3730,0
20230918,172200,4104972020,3730,3730,3730,3730,0
20230918,172100,4104972020,3730,3730,3730,3730,0
20230918,172000,4104972020,3730,3730,3730,3730,0
20230918,171900,4104972020,3730,3730,3730,3730,0
20230918,171800,4104972020,3730,3730,3730,3730,0
20230918,171700,4104972020,3730,3730,3730,3730,0
20230918,171600,4104972020,3730,3730,3730,3730,0
20230918,171500,4104972020,3730,3730,3730,3730,0
20230918,171400,4104972020,3730,3730,3730,3730,0
20230918,171300,4104972020,3730,3730,3730,3730,0
20230918,171200,4104972020,3730,3730,3730,3730,0
20230918,171100,4104972020,3730,3730,3730,3730,0
20230918,171000,4104972020,3730,3730,3730,3730,7036
20230918,170900,4104972020,3730,3730,3730,3730,0
20230918,170800,4104972020,3730,3730,3730,3730,0
20230918,170700,4104972020,3730,3730,3730,3730,0
20230918,170600,4104972020,3730,3730,3730,3730,0
20230918,170500,4104972020,3730,3730,3730,3730,0
20230918,170400,4104972020,3730,3730,3730,3730,0
20230918,170300,4104972020,3730,3730,3730,3730,0
20230918,170200,4104972020,3730,3730,3730,3730,0
20230918,170100,4104972020,3730,3730,3730,3730,0
20230918,170000,4104972020,3730,3730,3730,3730,0
20230918,165900,4104972020,3730,3730,3730,3730,0
20230918,165800,4104972020,3730,3730,3730,3730,0
20230918,165700,4104972020,3730,3730,3730,3730,0
20230918,165600,4104972020,3730,3730,3730,3730,0
20230918,165500,4104972020,3730,3730,3730,3730,0
20230918,165400,4104972020,3730,3730,3730,3730,0
20230918,165300,4104972020,3730,3730,3730,3730,0
20230918,165200,4104972020,3730,3730,3730,3730,0
20230918,165100,4104972020,3730,3730,3730,3730,0
20230918,165000,4104972020,3730,3730,3730,3730,0
20230918,164900,4104972020,3730,3730,3730,3730,0
20230918,164800,4104972020,3730,3730,3730,3730,0
20230918,164700,4104972020,3730,3730,3730,3730,0
20230918,164600,4104972020,3730,3730,3730,3730,0
20230918,164500,4104972020,3730,3730,3730,3730,0
20230918,164400,4104972020,3730,3730,3730,3730,0
20230918,164300,4104972020,3730,3730,3730,3730,0
20230918,164200,4104972020,3730,3730,3730,3730,0
20230918,164100,4104972020,3730,3730,3730,3730,0
20230918,164000,4104972020,3730,3730,3730,3730,7036
20230918,163900,4104972020,3730,3730,3730,3730,0
20230918,163800,4104972020,3730,3730,3730,3730,0
20230918,163700,4104972020,3730,3730,3730,3730,0
20230918,163600,4104972020,3730,3730,3730,3730,0
20230918,163500,4104972020,3730,3730,3730,3730,0
20230918,163400,4104972020,3730,3730,3730,3730,0
20230918,163300,4104972020,3730,3730,3730,3730,0
20230918,163200,4104972020,3730,3730,3730,3730,0
20230918,163100,4104972020,3730,3730,3730,3730,0
20230918,163000,4104972020,3730,3730,3730,3730,0
20230918,162900,4104972020,3730,3730,3730,3730,0
20230918,162800,4104972020,3730,3730,3730,3730,0
20230918,162700,4104972020,3730,3730,3730,3730,0
20230918,162600,4104972020,3730,3730,3730,3730,0
20230918,162500,4104972020,3730,3730,3730,3730,0
20230918,162400,4104972020,3730,3730,3730,3730,0
20230918,162300,4104972020,3730,3730,3730,3730,0
20230918,162200,4104972020,3730,3730,3730,3730,0
20230918,162100,4104972020,3730,3730,3730,3730,0
20230918,162000,4104972020,3730,3730,3730,3730,0
20230918,161900,4104972020,3730,3730,3730,3730,0
20230918,161800,4104972020,3730,3730,3730,3730,0
20230918,161700,4104972020,3730,3730,3730,3730,0
20230918,161600,4104972020,3730,3730,3730,3730,0
20230918,161500,4104972020,3730,3730,3730,3730,0
20230918,161400,4104972020,3730,3730,3730,3730,0
20230918,161300,4104972020,3730,3730,3730,3730,0
20230918,161200,4104972020,3730,3730,3730,3730,0
20230918,161100,4104972020,3730,3730,3730,3730,0
20230918,161000,4104972020,3730,3730,3730,3730,7036
20230918,160900,4104972020,3730,3730,3730,3730,0
20230918,160800,4104972020,3730,3730,3730,3730,0
20230918,160700,4104972020,3730,3730,3730,3730,0
20230918,160600,4104972020,3730,3730,3730,3730,0
20230918,160500,4104972020,3730,3730,3730,3730,0
20230918,160400,4104972020,3730,3730,3730,3730,0
20230918,160300,4104972020,3730,3730,3730,3730,0
20230918,160200,4104972020,3730,3730,3730,3730,0
20230918,160100,4104972020,3730,3730,3730,3730,0
20230918,160000,4104972020,3730,3730,3730,3730,0
20230918,155900,4104972020,3730,3730,3730,3730,0
20230918,155800,4104972020,3730,3730,3730,3730,0
20230918,155700,4104972020,3730,3730,3730,3730,0
20230918,155600,4104972020,3730,3730,3730,3730,0
20230918,155500,4104972020,3730,3730,3730,3730,0
20230918,155400,4104972020,3730,3730,3730,3730,0
20230918,155300,4104972020,3730,3730,3730,3730,0
20230918,155200,4104972020,3730,3730,3730,3730,0
20230918,155100,4104972020,3730,3730,3730,3730,0
20230918,155000,4104972020,3730,3730,3730,3730,0
20230918,154900,4104972020,3730,3730,3730,3730,0
20230918,154800,4104972020,3730,3730,3730,3730,0
20230918,154700,4104972020,3730,3730,3730,3730,0
20230918,154600,4104972020,3730,3730,3730,3730,0
20230918,154500,4104972020,3730,3730,3730,3730,0
20230918,154400,4104972020,3730,3730,3730,3730,0
20230918,154300,4104972020,3730,3730,3730,3730,0
20230918,154200,4104972020,3730,3730,3730,3730,0
20230918,154100,4104972020,3730,3730,3730,3730,0
20230918,154000,4104972020,3730,3730,3730,3730,7036
20230918,153900,4104972020,3730,3730,3730,3730,0
20230918,153800,4104972020,3730,3730,3730,3730,0
20230918,153700,4104972020,3730,3730,3730,3730,0
20230918,153600,4104972020,3730,3730,3730,3730,0
20230918,153500,4104972020,3730,3730,3730,3730,0
20230918,153400,4104972020,3730,3730,3730,3730,0
20230918,153300,4104972020,3730,3730,3730,3730,0
20230918,153200,4104972020,3730,3730,3730,3730,0
20230918,153100,4104972020,3730,3730,3730,3730,0
20230918,153000,4104972020,3730,3730,3730,3730,7036
20230918,152900,4078727740,3730,3730,3730,3730,0
20230918,152800,4078727740,3730,3730,3730,3730,0
20230918,152700,4078727740,3730,3730,3730,3730,0
20230918,152600,4078727740,3730,3730,3730,3730,0
20230918,152500,4078727740,3730,3730,3730,3730,0
20230918,152400,4078727740,3730,3730,3730,3730,0
20230918,152300,4078727740,3730,3730,3730,3730,0
20230918,152200,4078727740,3730,3730,3730,3730,0
20230918,152100,4078727740,3730,3730,3730,3730,0
20230918,152000,4078727740,3730,3730,3730,3730,0
20230918,151900,4078727740,3730,3750,3750,3725,6456
20230918,151800,4054588280,3760,3760,3760,3740,13161
20230918,151700,4005207390,3755,3755,3760,3755,1974
20230918,151600,3997787565,3755,3760,3760,3755,4697
20230918,151500,3980139735,3760,3765,3765,3755,5956
20230918,151400,3957747415,3765,3760,3765,3760,5163
20230918,151300,3938316390,3765,3765,3765,3760,2536
20230918,151200,3928770940,3760,3760,3765,3760,4744
20230918,151100,3910926880,3760,3755,3765,3755,3702
20230918,151000,3897006920,3760,3760,3765,3755,5164
20230918,150900,3877589720,3760,3755,3760,3755,2099
20230918,150800,3869702790,3760,3755,3765,3750,3862
20230918,150700,3855194235,3750,3750,3760,3750,2351
20230918,150600,3846366310,3755,3755,3760,3745,4341
20230918,150500,3830066735,3755,3755,3760,3740,13929
20230918,150400,3777797545,3755,3755,3760,3755,2155
20230918,150300,3769700420,3755,3755,3755,3745,6312
20230918,150200,3746018235,3750,3745,3750,3740,15989
20230918,150100,3686115775,3740,3725,3745,3725,8683
20230918,150000,3653652685,3730,3730,3735,3725,2494
20230918,145900,3644345610,3730,3735,3735,3725,3723
20230918,145800,3630454075,3725,3725,3730,3720,7475
20230918,145700,3602585885,3730,3735,3735,3720,5044
20230918,145600,3583789275,3735,3735,3735,3725,8891
20230918,145500,3550647760,3740,3735,3740,3730,2258
20230918,145400,3542210885,3735,3740,3740,3730,5230
20230918,145300,3522676535,3740,3730,3740,3730,2676
20230918,145200,3512677500,3730,3735,3735,3725,3975
20230918,145100,3497836910,3735,3725,3735,3725,2481
20230918,145000,3488580415,3730,3735,3735,3725,2405
20230918,144900,3479608965,3730,3730,3735,3720,2686
20230918,144800,3469593840,3730,3730,3730,3720,2037
20230918,144700,3462001355,3730,3730,3730,3720,5763
20230918,144600,3440547875,3730,3735,3740,3725,2688
20230918,144500,3430511695,3735,3735,3740,3730,8893
20230918,144400,3397282005,3730,3730,3735,3730,1662
20230918,144300,3391076005,3730,3730,3730,3725,4758
20230918,144200,3373330870,3725,3730,3730,3725,2732
20230918,144100,3363142955,3730,3730,3730,3725,1962
20230918,144000,3355827540,3730,3730,3730,3725,2069
20230918,143900,3348113275,3725,3730,3730,3725,803
20230918,143800,3345119200,3730,3725,3730,3720,5078
20230918,143700,3326203810,3725,3725,3730,3725,1168
20230918,143600,3321849495,3730,3725,3730,3720,6459
20230918,143500,3297772230,3730,3720,3730,3720,864
20230918,143400,3294555600,3720,3725,3725,3715,3090
20230918,143300,3283057760,3725,3725,3725,3720,1419
20230918,143200,3277773115,3720,3725,3725,3715,2080
20230918,143100,3270032640,3720,3715,3720,3715,2677
20230918,143000,3260087020,3710,3730,3730,3710,3632
20230918,142900,3246581060,3725,3725,3730,3715,1208
20230918,142800,3242084565,3725,3725,3725,3715,7472
20230918,142700,3214299160,3730,3730,3730,3725,1254
20230918,142600,3209623440,3730,3730,3730,3725,1411
20230918,142500,3204361610,3725,3730,3730,3725,1826
20230918,142400,3197553955,3725,3725,3730,3725,2284
20230918,142300,3189042000,3725,3725,3730,3720,5674
20230918,142200,3167905775,3720,3720,3725,3720,2316
20230918,142100,3159285645,3720,3720,3720,3715,2111
20230918,142000,3151435415,3720,3710,3720,3705,1181
20230918,141900,3147048265,3705,3710,3715,3705,949
20230918,141800,3143525490,3710,3720,3720,3700,6485
20230918,141700,3119495625,3720,3715,3725,3715,1610
20230918,141600,3113507965,3720,3715,3725,3710,1874
20230918,141500,3106542640,3715,3710,3715,3710,1243
20230918,141400,3101926790,3710,3710,3715,3705,1944
20230918,141300,3094716205,3705,3710,3715,3705,1238
20230918,141200,3090122415,3710,3715,3715,3705,2096
20230918,141100,3082343330,3715,3715,3715,3710,1611
20230918,141000,3076362240,3710,3705,3715,3705,1280
20230918,140900,3071611195,3710,3705,3715,3700,1185
20230918,140800,3067218290,3695,3710,3710,3695,3087
20230918,140700,3055778535,3705,3710,3710,3705,1450
20230918,140600,3050401125,3710,3700,3710,3700,1863
20230918,140500,3043500585,3700,3690,3705,3690,8325
20230918,140400,3012750150,3690,3685,3690,3685,2373
20230918,140300,3003996185,3685,3680,3690,3680,1378
20230918,140200,2998918290,3685,3680,3685,3680,1066
20230918,140100,2994992030,3685,3680,3685,3680,2375
20230918,140000,2986247190,3680,3680,3680,3675,1742
20230918,135900,2979837760,3680,3685,3685,3680,2489
20230918,135800,2970667635,3680,3685,3685,3675,2583
20230918,135700,2961151200,3680,3690,3690,3680,3608
20230918,135600,2947870395,3685,3680,3685,3680,2446
20230918,135500,2938859620,3680,3680,3685,3680,927
20230918,135400,2935445300,3680,3680,3685,3680,1397
20230918,135300,2930301125,3680,3680,3680,3680,91
20230918,135200,2929966245,3685,3685,3685,3680,904
20230918,135100,2926636895,3680,3680,3685,3680,561
20230918,135000,2924571670,3680,3685,3685,3675,1283
20230918,134900,2919849385,3680,3680,3680,3675,1264
20230918,134800,2915199285,3665,3685,3685,3665,4380
20230918,134700,2899115065,3685,3680,3690,3680,1889
20230918,134600,2892156405,3675,3680,3680,3675,837
20230918,134500,2889078195,3680,3680,3680,3675,769
20230918,134400,2886250065,3675,3670,3680,3670,369
20230918,134300,2884894590,3670,3670,3680,3665,2409
20230918,134200,2876051870,3670,3670,3675,3670,1025
20230918,134100,2872287010,3670,3665,3670,3665,2624
20230918,134000,2862662740,3665,3660,3670,3660,745
20230918,133900,2859933420,3665,3670,3670,3655,5512
20230918,133800,2839752975,3665,3670,3670,3665,2778
20230918,133700,2829565505,3670,3675,3675,3670,797
20230918,133600,2826637830,3670,3670,3675,3670,1532
20230918,133500,2821014780,3670,3675,3675,3670,618
20230918,133400,2818744545,3675,3670,3675,3670,524
20230918,133300,2816820725,3675,3665,3675,3665,25019
20230918,133200,2725114885,3665,3670,3670,3665,769
20230918,133100,2722294440,3670,3660,3670,3660,704
20230918,133000,2719715125,3670,3685,3685,3660,15875
20230918,132900,2661447510,3685,3680,3685,3680,640
20230918,132800,2659091680,3685,3690,3690,3680,4061
20230918,132700,2644142340,3685,3690,3690,3680,469
20230918,132600,2642413720,3690,3685,3690,3680,3011
20230918,132500,2631328775,3680,3685,3685,3680,317
20230918,132400,2630161290,3690,3680,3690,3680,681
20230918,132300,2627650805,3680,3690,3690,3680,1102
20230918,132200,2623591050,3680,3695,3695,3675,1806
20230918,132100,2616939910,3695,3695,3695,3680,3982
20230918,132000,2602267730,3695,3705,3705,3695,2823
20230918,131900,2591835265,3700,3695,3700,3695,1044
20230918,131800,2587977080,3690,3690,3700,3690,1391
20230918,131700,2582837410,3690,3690,3690,3690,1102
20230918,131600,2578771030,3685,3690,3690,3680,1563
20230918,131500,2573010455,3690,3685,3690,3680,1090
20230918,131400,2568994730,3685,3690,3690,3685,5906
20230918,131300,2547221895,3685,3685,3690,3685,801
20230918,131200,2544266955,3685,3695,3695,3685,5189
20230918,131100,2525121075,3690,3695,3695,3690,761
20230918,131000,2522310010,3695,3700,3700,3695,784
20230918,130900,2519411715,3700,3690,3710,3690,1859
20230918,130800,2512536180,3690,3690,3695,3690,247
20230918,130700,2511623955,3680,3685,3695,3680,3934
20230918,130600,2497110545,3685,3675,3685,3675,4258
20230918,130500,2481447495,3680,3685,3685,3675,6817
20230918,130400,2456359860,3685,3700,3700,3685,4109
20230918,130300,2441203445,3700,3695,3700,3695,6105
20230918,130200,2418642290,3690,3700,3705,3690,1729
20230918,130100,2412248850,3690,3695,3700,3690,3339
20230918,130000,2399915610,3695,3695,3695,3680,8944
20230918,125900,2366939445,3690,3690,3695,3690,474
20230918,125800,2365189170,3690,3695,3695,3690,1002
20230918,125700,2361488215,3695,3695,3700,3695,1763
20230918,125600,2354973855,3700,3700,3705,3700,3529
20230918,125500,2341914315,3700,3695,3700,3690,3045
20230918,125400,2330661325,3695,3695,3695,3685,924
20230918,125300,2327249290,3695,3695,3695,3680,4333
20230918,125200,2311278160,3685,3715,3715,3685,42877
20230918,125100,2152742420,3715,3725,3730,3710,29223
20230918,125000,2044260450,3730,3725,3730,3725,128
20230918,124900,2043783040,3725,3730,3730,3725,1694
20230918,124800,2037465840,3730,3720,3730,3720,255
20230918,124700,2036516010,3725,3720,3725,3720,482
20230918,124600,2034721235,3725,3720,3725,3720,670
20230918,124500,2032227500,3725,3730,3730,3725,532
20230918,124400,2030244565,3725,3730,3730,3725,861
20230918,124300,2027036655,3730,3730,3730,3715,5265
20230918,124200,2007442295,3730,3735,3735,3725,862
20230918,124100,2004226190,3730,3735,3735,3730,535
20230918,124000,2002229960,3730,3730,3740,3730,1102
20230918,123900,1998115790,3730,3725,3730,3725,549
20230918,123800,1996070430,3725,3725,3730,3725,878
20230918,123700,1992799145,3725,3730,3730,3725,406
20230918,123600,1991285530,3725,3730,3730,3725,706
20230918,123500,1988653615,3725,3730,3730,3725,556
20230918,123400,1986581060,3725,3730,3730,3725,467
20230918,123300,1984839295,3730,3735,3735,3720,5131
20230918,123200,1965727030,3735,3725,3735,3725,1136
20230918,123100,1961488500,3725,3735,3735,3725,777
20230918,123000,1958588540,3735,3740,3740,3735,336
20230918,122900,1957332270,3735,3740,3740,3735,312
20230918,122800,1956166060,3740,3740,3740,3730,3173
20230918,122700,1944325460,3745,3740,3745,3740,320
20230918,122600,1943128260,3740,3740,3740,3740,186
20230918,122500,1942432620,3745,3735,3745,3720,6486
20230918,122400,1918236110,3740,3740,3745,3735,542
20230918,122300,1916209620,3740,3740,3745,3740,773
20230918,122200,1913317395,3745,3745,3745,3740,142
20230918,122100,1912785700,3740,3740,3745,3735,762
20230918,122000,1909935590,3740,3745,3745,3740,341
20230918,121900,1908659575,3745,3740,3745,3735,510
20230918,121800,1906751705,3740,3745,3745,3735,583
20230918,121700,1904571065,3740,3740,3745,3740,623
20230918,121600,1902239735,3740,3740,3745,3740,1227
20230918,121500,1897647815,3740,3740,3740,3715,4430
20230918,121400,1881138665,3735,3730,3745,3730,670
20230918,121300,1878632835,3735,3730,3745,3730,1410
20230918,121200,1873364495,3730,3745,3745,3730,466
20230918,121100,1871621870,3745,3745,3745,3740,254
20230918,121000,1870670680,3745,3725,3745,3725,1240
20230918,120900,1866033350,3725,3740,3740,3715,9917
20230918,120800,1829125435,3745,3745,3745,3740,598
20230918,120700,1826886785,3740,3745,3745,3735,754
20230918,120600,1824067145,3745,3750,3750,3745,1850
20230918,120500,1817137270,3740,3755,3755,3725,5692
20230918,120400,1795872315,3755,3750,3755,3745,400
20230918,120300,1794372095,3750,3755,3755,3745,977
20230918,120200,1790707110,3745,3755,3755,3745,2168
20230918,120100,1782577160,3755,3755,3755,3750,1865
20230918,120000,1775580340,3755,3750,3755,3750,389
20230918,115900,1774120315,3750,3745,3750,3745,1448
20230918,115800,1768691700,3750,3750,3750,3745,142
20230918,115700,1768159295,3745,3750,3750,3745,644
20230918,115600,1765745980,3745,3745,3750,3740,1392
20230918,115500,1760534750,3750,3745,3750,3725,5743
20230918,115400,1739096395,3750,3745,3750,3745,564
20230918,115300,1736982760,3745,3735,3745,3735,543
20230918,115200,1734951890,3735,3740,3745,3730,1631
20230918,115100,1728856460,3735,3740,3745,3735,1169
20230918,115000,1724484450,3745,3745,3750,3740,1644
20230918,114900,1718327245,3740,3745,3745,3740,433
20230918,114800,1716705755,3745,3745,3750,3745,575
20230918,114700,1714551490,3750,3730,3750,3730,407
20230918,114600,1713029860,3730,3750,3755,3730,4033
20230918,114500,1697939560,3750,3745,3750,3745,584
20230918,114400,1695750375,3755,3750,3755,3740,580
20230918,114300,1693577390,3745,3765,3765,3745,1128
20230918,114200,1689340790,3765,3745,3765,3745,3442
20230918,114100,1676407750,3740,3735,3740,3735,705
20230918,114000,1673772260,3740,3735,3740,3735,661
20230918,113900,1671302160,3735,3735,3740,3735,551
20230918,113800,1669242360,3735,3735,3740,3735,993
20230918,113700,1665532855,3735,3745,3745,3720,5029
20230918,113600,1646782045,3750,3745,3750,3745,1208
20230918,113500,1642253900,3755,3750,3755,3750,431
20230918,113400,1640637200,3750,3755,3755,3745,835
20230918,113300,1637505915,3755,3760,3760,3750,2208
20230918,113200,1629215445,3760,3755,3760,3755,4271
20230918,113100,1613166720,3755,3750,3755,3750,985
20230918,113000,1609470150,3750,3750,3755,3750,1737
20230918,112900,1602955785,3750,3740,3750,3740,5072
20230918,112800,1583978190,3735,3730,3735,3725,2693
20230918,112700,1573925595,3720,3730,3735,3715,14633
20230918,112600,1519471835,3735,3725,3735,3725,2717
20230918,112500,1509345510,3720,3725,3725,3720,1008
20230918,112400,1505594465,3725,3725,3725,3725,316
20230918,112300,1504417365,3720,3720,3725,3720,795
20230918,112200,1501459100,3720,3720,3725,3720,1550
20230918,112100,1495686810,3725,3725,3725,3725,247
20230918,112000,1494766735,3725,3720,3725,3720,1444
20230918,111900,1489394165,3725,3725,3725,3720,695
20230918,111800,1486806710,3725,3725,3725,3720,1100
20230918,111700,1482710550,3725,3725,3725,3725,441
20230918,111600,1481067825,3720,3725,3725,3720,409
20230918,111500,1479545735,3720,3725,3725,3720,979
20230918,111400,1475902305,3720,3725,3725,3720,620
20230918,111300,1473594555,3720,3720,3725,3720,451
20230918,111200,1471915335,3725,3720,3725,3720,695
20230918,111100,1469328335,3720,3725,3725,3720,714
20230918,111000,1466670010,3720,3725,3725,3720,843
20230918,110900,1463533435,3720,3720,3725,3720,708
20230918,110800,1460898170,3725,3720,3725,3720,672
20230918,110700,1458397035,3720,3725,3725,3720,937
20230918,110600,1454909225,3720,3720,3720,3720,2050
20230918,110500,1447283225,3720,3720,3725,3720,926
20230918,110400,1443836300,3720,3725,3725,3720,1329
20230918,110300,1438890275,3720,3720,3725,3720,229
20230918,110200,1438037780,3720,3725,3725,3720,2614
20230918,110100,1428312185,3720,3720,3725,3720,711
20230918,110000,1425666655,3725,3720,3725,3720,594
20230918,105900,1423454765,3720,3725,3725,3720,338
20230918,105800,1422196795,3720,3720,3725,3720,1600
20230918,105700,1416240150,3720,3725,3725,3720,660
20230918,105600,1413783095,3720,3720,3725,3720,1206
20230918,105500,1409296765,3720,3715,3720,3715,310
20230918,105400,1408144330,3720,3720,3725,3715,736
20230918,105300,1405405850,3720,3725,3725,3720,1872
20230918,105200,1398440735,3725,3725,3725,3720,410
20230918,105100,1396914385,3725,3725,3730,3720,5720
20230918,105000,1375606515,3720,3725,3725,3720,2025
20230918,104900,1368072295,3725,3720,3725,3720,694
20230918,104800,1365488995,3725,3720,3725,3720,1073
20230918,104700,1361496115,3720,3725,3725,3720,824
20230918,104600,1358429220,3725,3720,3725,3720,794
20230918,104500,1355473800,3720,3725,3725,3720,2779
20230918,104400,1345126925,3725,3715,3725,3715,8160
20230918,104300,1314810185,3720,3720,3725,3720,1836
20230918,104200,1307978620,3725,3725,3725,3720,377
20230918,104100,1306574965,3725,3720,3725,3720,520
20230918,104000,1304637970,3715,3725,3725,3715,2196
20230918,103900,1296463960,3715,3725,3730,3715,12037
20230918,103800,1251706590,3725,3730,3730,3725,1750
20230918,103700,1245187115,3730,3720,3730,3720,676
20230918,103600,1242669150,3725,3725,3725,3725,249
20230918,103500,1241741625,3725,3725,3730,3725,559
20230918,103400,1239659330,3730,3735,3735,3725,811
20230918,103300,1236634375,3735,3735,3735,3730,236
20230918,103200,1235754075,3735,3730,3735,3730,559
20230918,103100,1233668965,3730,3735,3735,3730,1444
20230918,103000,1228276380,3735,3740,3745,3720,86586
20230918,102900,905835645,3740,3745,3745,3740,149
20230918,102800,905277645,3745,3745,3745,3745,1826
20230918,102700,898439275,3745,3745,3745,3745,990
20230918,102600,894731725,3745,3745,3745,3745,1058
20230918,102500,890769515,3745,3750,3750,3745,960
20230918,102400,887170425,3750,3745,3750,3745,1593
20230918,102300,881196685,3745,3740,3745,3740,342
20230918,102200,879917455,3750,3740,3755,3740,6493
20230918,102100,855609495,3740,3740,3745,3740,726
20230918,102000,852894105,3740,3740,3740,3740,2438
20230918,101900,843775985,3735,3730,3735,3725,13780
20230918,101800,792375035,3735,3735,3735,3730,782
20230918,101700,789457045,3735,3730,3740,3730,789
20230918,101600,786511425,3730,3735,3745,3730,837
20230918,101500,783386900,3735,3735,3740,3735,436
20230918,101400,781758410,3730,3725,3730,3725,1748
20230918,101300,775240770,3730,3740,3740,3730,2077
20230918,101200,767478820,3725,3715,3730,3715,3478
20230918,101100,754537540,3715,3740,3740,3715,5220
20230918,101000,735086830,3735,3745,3745,3735,14220
20230918,100900,681909360,3745,3740,3745,3740,215
20230918,100800,681105060,3745,3745,3745,3740,154
20230918,100700,680529000,3745,3740,3745,3740,382
20230918,100600,679099745,3740,3750,3750,3740,276
20230918,100500,678067385,3740,3750,3750,3740,5852
20230918,100400,656156275,3750,3750,3750,3745,640
20230918,100300,653757305,3745,3740,3745,3740,803
20230918,100200,650750400,3745,3745,3745,3745,132
20230918,100100,650256060,3740,3750,3750,3740,4893
20230918,100000,631937635,3750,3740,3750,3740,967
20230918,095900,628317710,3745,3740,3745,3740,2031
20230918,095800,620713600,3740,3740,3740,3740,0
20230918,095700,620713600,3740,3745,3750,3740,6118
20230918,095600,597831800,3745,3745,3750,3740,2661
20230918,095500,587867235,3750,3750,3750,3745,686
20230918,095400,585298110,3750,3750,3750,3745,2959
20230918,095300,574202195,3755,3755,3755,3755,232
20230918,095200,573331035,3750,3760,3760,3750,541
20230918,095100,571302185,3745,3760,3770,3745,7550
20230918,095000,542929220,3760,3760,3760,3755,501
20230918,094900,541046155,3755,3755,3755,3750,2481
20230918,094800,531740345,3755,3755,3760,3750,1481
20230918,094700,526177560,3750,3760,3760,3750,5308
20230918,094600,506266240,3760,3760,3760,3755,95
20230918,094500,505909375,3760,3760,3760,3755,949
20230918,094400,502343320,3760,3760,3760,3760,1301
20230918,094300,497451560,3760,3760,3760,3750,4490
20230918,094200,480600910,3760,3755,3760,3755,375
20230918,094100,479192780,3755,3760,3760,3755,680
20230918,094000,476639355,3755,3755,3755,3755,0
20230918,093900,476639355,3755,3760,3760,3755,353
20230918,093800,475312745,3760,3765,3765,3760,1607
20230918,093700,469269770,3760,3765,3765,3760,138
20230918,093600,468750530,3765,3765,3765,3760,192
20230918,093500,468028380,3765,3760,3765,3760,2473
20230918,093400,458719435,3760,3765,3765,3760,827
20230918,093300,455609840,3765,3760,3765,3760,4361
20230918,093200,439212275,3765,3770,3770,3765,1287
20230918,093100,434366105,3770,3765,3770,3765,183
20230918,093000,433676600,3765,3750,3765,3745,16908
20230918,092900,370090410,3750,3745,3750,3745,475
20230918,092800,368311160,3755,3750,3755,3745,1590
20230918,092700,362348620,3750,3760,3760,3750,1103
20230918,092600,358210260,3755,3755,3760,3755,273
20230918,092500,357184995,3755,3750,3760,3745,5901
20230918,092400,335053995,3750,3750,3750,3745,5446
20230918,092300,314657720,3750,3740,3755,3735,4518
20230918,092200,297726615,3740,3740,3740,3710,6822
20230918,092100,272287140,3740,3745,3750,3740,4762
20230918,092000,254470425,3745,3750,3750,3740,3066
20230918,091900,242996225,3750,3750,3750,3750,752
20230918,091800,240176225,3750,3745,3750,3745,346
20230918,091700,238879905,3750,3745,3750,3740,3892
20230918,091600,224318990,3740,3750,3750,3740,2221
20230918,091500,216011830,3740,3745,3750,3740,5095
20230918,091400,196935815,3740,3745,3745,3740,1201
20230918,091300,192443235,3750,3750,3750,3750,100
20230918,091200,192068235,3740,3760,3760,3740,4527
20230918,091100,175110745,3755,3760,3760,3755,231
20230918,091000,174242200,3760,3770,3770,3755,1746
20230918,090900,167678495,3775,3775,3780,3770,977
20230918,090800,163992670,3780,3780,3780,3780,1170
20230918,090700,159570070,3780,3765,3780,3765,3007
20230918,090600,148225185,3765,3765,3770,3760,5986
20230918,090500,125698700,3765,3765,3765,3765,831
20230918,090400,122569985,3765,3765,3770,3750,6021
20230918,090300,99917945,3765,3770,3770,3765,2718
20230918,090200,89679065,3770,3750,3775,3750,6584
20230918,090100,64918075,3745,3725,3750,3725,3678
20230918,090000,51143370,3720,3710,3720,3710,13773