KissMeData/036620/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191200,3448885750,3650,3650,3650,3650,29776
20230926,191100,3448885750,3650,3650,3650,3650,0
20230926,191000,3448885750,3650,3650,3650,3650,0
20230926,190900,3448885750,3650,3650,3650,3650,0
20230926,190800,3448885750,3650,3650,3650,3650,0
20230926,190700,3448885750,3650,3650,3650,3650,0
20230926,190600,3448885750,3650,3650,3650,3650,0
20230926,190500,3448885750,3650,3650,3650,3650,0
20230926,190400,3448885750,3650,3650,3650,3650,0
20230926,190300,3448885750,3650,3650,3650,3650,0
20230926,190200,3448885750,3650,3650,3650,3650,0
20230926,190100,3448885750,3650,3650,3650,3650,0
20230926,190000,3448885750,3650,3650,3650,3650,0
20230926,185900,3448885750,3650,3650,3650,3650,0
20230926,185800,3448885750,3650,3650,3650,3650,0
20230926,185700,3448885750,3650,3650,3650,3650,0
20230926,185600,3448885750,3650,3650,3650,3650,0
20230926,185500,3448885750,3650,3650,3650,3650,0
20230926,185400,3448885750,3650,3650,3650,3650,0
20230926,185300,3448885750,3650,3650,3650,3650,0
20230926,185200,3448885750,3650,3650,3650,3650,0
20230926,185100,3448885750,3650,3650,3650,3650,0
20230926,185000,3448885750,3650,3650,3650,3650,0
20230926,184900,3448885750,3650,3650,3650,3650,0
20230926,184800,3448885750,3650,3650,3650,3650,0
20230926,184700,3448885750,3650,3650,3650,3650,0
20230926,184600,3448885750,3650,3650,3650,3650,0
20230926,184500,3448885750,3650,3650,3650,3650,0
20230926,184400,3448885750,3650,3650,3650,3650,0
20230926,184300,3448885750,3650,3650,3650,3650,0
20230926,184200,3448885750,3650,3650,3650,3650,29776
20230926,184100,3448885750,3650,3650,3650,3650,0
20230926,184000,3448885750,3650,3650,3650,3650,0
20230926,183900,3448885750,3650,3650,3650,3650,0
20230926,183800,3448885750,3650,3650,3650,3650,0
20230926,183700,3448885750,3650,3650,3650,3650,0
20230926,183600,3448885750,3650,3650,3650,3650,0
20230926,183500,3448885750,3650,3650,3650,3650,0
20230926,183400,3448885750,3650,3650,3650,3650,0
20230926,183300,3448885750,3650,3650,3650,3650,0
20230926,183200,3448885750,3650,3650,3650,3650,0
20230926,183100,3448885750,3650,3650,3650,3650,0
20230926,183000,3448885750,3650,3650,3650,3650,0
20230926,182900,3448885750,3650,3650,3650,3650,0
20230926,182800,3448885750,3650,3650,3650,3650,0
20230926,182700,3448885750,3650,3650,3650,3650,0
20230926,182600,3448885750,3650,3650,3650,3650,0
20230926,182500,3448885750,3650,3650,3650,3650,0
20230926,182400,3448885750,3650,3650,3650,3650,0
20230926,182300,3448885750,3650,3650,3650,3650,0
20230926,182200,3448885750,3650,3650,3650,3650,0
20230926,182100,3448885750,3650,3650,3650,3650,0
20230926,182000,3448885750,3650,3650,3650,3650,0
20230926,181900,3448885750,3650,3650,3650,3650,0
20230926,181800,3448885750,3650,3650,3650,3650,0
20230926,181700,3448885750,3650,3650,3650,3650,0
20230926,181600,3448885750,3650,3650,3650,3650,0
20230926,181500,3448885750,3650,3650,3650,3650,0
20230926,181400,3448885750,3650,3650,3650,3650,0
20230926,181300,3448885750,3650,3650,3650,3650,0
20230926,181200,3448885750,3650,3650,3650,3650,29776
20230926,181100,3448885750,3650,3650,3650,3650,0
20230926,181000,3448885750,3650,3650,3650,3650,0
20230926,180900,3448885750,3650,3650,3650,3650,0
20230926,180800,3448885750,3650,3650,3650,3650,0
20230926,180700,3448885750,3650,3650,3650,3650,0
20230926,180600,3448885750,3650,3650,3650,3650,0
20230926,180500,3448885750,3650,3650,3650,3650,0
20230926,180400,3448885750,3650,3650,3650,3650,0
20230926,180300,3448885750,3650,3650,3650,3650,0
20230926,180200,3448885750,3650,3650,3650,3650,0
20230926,180100,3448885750,3650,3650,3650,3650,0
20230926,180000,3448885750,3650,3650,3650,3650,0
20230926,175900,3448885750,3650,3650,3650,3650,0
20230926,175800,3448885750,3650,3650,3650,3650,0
20230926,175700,3448885750,3650,3650,3650,3650,0
20230926,175600,3448885750,3650,3650,3650,3650,0
20230926,175500,3448885750,3650,3650,3650,3650,0
20230926,175400,3448885750,3650,3650,3650,3650,0
20230926,175300,3448885750,3650,3650,3650,3650,0
20230926,175200,3448885750,3650,3650,3650,3650,0
20230926,175100,3448885750,3650,3650,3650,3650,0
20230926,175000,3448885750,3650,3650,3650,3650,0
20230926,174900,3448885750,3650,3650,3650,3650,0
20230926,174800,3448885750,3650,3650,3650,3650,0
20230926,174700,3448885750,3650,3650,3650,3650,0
20230926,174600,3448885750,3650,3650,3650,3650,0
20230926,174500,3448885750,3650,3650,3650,3650,0
20230926,174400,3448885750,3650,3650,3650,3650,0
20230926,174300,3448885750,3650,3650,3650,3650,0
20230926,174200,3448885750,3650,3650,3650,3650,29776
20230926,174100,3448885750,3650,3650,3650,3650,0
20230926,174000,3448885750,3650,3650,3650,3650,0
20230926,173900,3448885750,3650,3650,3650,3650,0
20230926,173800,3448885750,3650,3650,3650,3650,0
20230926,173700,3448885750,3650,3650,3650,3650,0
20230926,173600,3448885750,3650,3650,3650,3650,0
20230926,173500,3448885750,3650,3650,3650,3650,0
20230926,173400,3448885750,3650,3650,3650,3650,0
20230926,173300,3448885750,3650,3650,3650,3650,0
20230926,173200,3448885750,3650,3650,3650,3650,0
20230926,173100,3448885750,3650,3650,3650,3650,0
20230926,173000,3448885750,3650,3650,3650,3650,0
20230926,172900,3448885750,3650,3650,3650,3650,0
20230926,172800,3448885750,3650,3650,3650,3650,0
20230926,172700,3448885750,3650,3650,3650,3650,0
20230926,172600,3448885750,3650,3650,3650,3650,0
20230926,172500,3448885750,3650,3650,3650,3650,0
20230926,172400,3448885750,3650,3650,3650,3650,0
20230926,172300,3448885750,3650,3650,3650,3650,0
20230926,172200,3448885750,3650,3650,3650,3650,0
20230926,172100,3448885750,3650,3650,3650,3650,0
20230926,172000,3448885750,3650,3650,3650,3650,0
20230926,171900,3448885750,3650,3650,3650,3650,0
20230926,171800,3448885750,3650,3650,3650,3650,0
20230926,171700,3448885750,3650,3650,3650,3650,0
20230926,171600,3448885750,3650,3650,3650,3650,0
20230926,171500,3448885750,3650,3650,3650,3650,0
20230926,171400,3448885750,3650,3650,3650,3650,0
20230926,171300,3448885750,3650,3650,3650,3650,0
20230926,171200,3448885750,3650,3650,3650,3650,29776
20230926,171100,3448885750,3650,3650,3650,3650,0
20230926,171000,3448885750,3650,3650,3650,3650,0
20230926,170900,3448885750,3650,3650,3650,3650,0
20230926,170800,3448885750,3650,3650,3650,3650,0
20230926,170700,3448885750,3650,3650,3650,3650,0
20230926,170600,3448885750,3650,3650,3650,3650,0
20230926,170500,3448885750,3650,3650,3650,3650,0
20230926,170400,3448885750,3650,3650,3650,3650,0
20230926,170300,3448885750,3650,3650,3650,3650,0
20230926,170200,3448885750,3650,3650,3650,3650,0
20230926,170100,3448885750,3650,3650,3650,3650,0
20230926,170000,3448885750,3650,3650,3650,3650,0
20230926,165900,3448885750,3650,3650,3650,3650,0
20230926,165800,3448885750,3650,3650,3650,3650,0
20230926,165700,3448885750,3650,3650,3650,3650,0
20230926,165600,3448885750,3650,3650,3650,3650,0
20230926,165500,3448885750,3650,3650,3650,3650,0
20230926,165400,3448885750,3650,3650,3650,3650,0
20230926,165300,3448885750,3650,3650,3650,3650,0
20230926,165200,3448885750,3650,3650,3650,3650,0
20230926,165100,3448885750,3650,3650,3650,3650,0
20230926,165000,3448885750,3650,3650,3650,3650,0
20230926,164900,3448885750,3650,3650,3650,3650,0
20230926,164800,3448885750,3650,3650,3650,3650,0
20230926,164700,3448885750,3650,3650,3650,3650,0
20230926,164600,3448885750,3650,3650,3650,3650,0
20230926,164500,3448885750,3650,3650,3650,3650,0
20230926,164400,3448885750,3650,3650,3650,3650,0
20230926,164300,3448885750,3650,3650,3650,3650,0
20230926,164200,3448885750,3650,3650,3650,3650,29776
20230926,164100,3448885750,3650,3650,3650,3650,0
20230926,164000,3448885750,3650,3650,3650,3650,0
20230926,163900,3448885750,3650,3650,3650,3650,0
20230926,163800,3448885750,3650,3650,3650,3650,0
20230926,163700,3448885750,3650,3650,3650,3650,0
20230926,163600,3448885750,3650,3650,3650,3650,0
20230926,163500,3448885750,3650,3650,3650,3650,0
20230926,163400,3448885750,3650,3650,3650,3650,0
20230926,163300,3448885750,3650,3650,3650,3650,0
20230926,163200,3448885750,3650,3650,3650,3650,0
20230926,163100,3448885750,3650,3650,3650,3650,0
20230926,163000,3448885750,3650,3650,3650,3650,0
20230926,162900,3448885750,3650,3650,3650,3650,0
20230926,162800,3448885750,3650,3650,3650,3650,0
20230926,162700,3448885750,3650,3650,3650,3650,0
20230926,162600,3448885750,3650,3650,3650,3650,0
20230926,162500,3448885750,3650,3650,3650,3650,0
20230926,162400,3448885750,3650,3650,3650,3650,0
20230926,162300,3448885750,3650,3650,3650,3650,0
20230926,162200,3448885750,3650,3650,3650,3650,0
20230926,162100,3448885750,3650,3650,3650,3650,0
20230926,162000,3448885750,3650,3650,3650,3650,0
20230926,161900,3448885750,3650,3650,3650,3650,0
20230926,161800,3448885750,3650,3650,3650,3650,0
20230926,161700,3448885750,3650,3650,3650,3650,0
20230926,161600,3448885750,3650,3650,3650,3650,0
20230926,161500,3448885750,3650,3650,3650,3650,0
20230926,161400,3448885750,3650,3650,3650,3650,0
20230926,161300,3448885750,3650,3650,3650,3650,0
20230926,161200,3448885750,3650,3650,3650,3650,29776
20230926,161100,3448885750,3650,3650,3650,3650,0
20230926,161000,3448885750,3650,3650,3650,3650,0
20230926,160900,3448885750,3650,3650,3650,3650,0
20230926,160800,3448885750,3650,3650,3650,3650,0
20230926,160700,3448885750,3650,3650,3650,3650,0
20230926,160600,3448885750,3650,3650,3650,3650,0
20230926,160500,3448885750,3650,3650,3650,3650,0
20230926,160400,3448885750,3650,3650,3650,3650,0
20230926,160300,3448885750,3650,3650,3650,3650,0
20230926,160200,3448885750,3650,3650,3650,3650,0
20230926,160100,3448885750,3650,3650,3650,3650,0
20230926,160000,3448885750,3650,3650,3650,3650,0
20230926,155900,3448885750,3650,3650,3650,3650,0
20230926,155800,3448885750,3650,3650,3650,3650,0
20230926,155700,3448885750,3650,3650,3650,3650,0
20230926,155600,3448885750,3650,3650,3650,3650,0
20230926,155500,3448885750,3650,3650,3650,3650,0
20230926,155400,3448885750,3650,3650,3650,3650,0
20230926,155300,3448885750,3650,3650,3650,3650,0
20230926,155200,3448885750,3650,3650,3650,3650,0
20230926,155100,3448885750,3650,3650,3650,3650,0
20230926,155000,3448885750,3650,3650,3650,3650,0
20230926,154900,3448885750,3650,3650,3650,3650,0
20230926,154800,3448885750,3650,3650,3650,3650,0
20230926,154700,3448885750,3650,3650,3650,3650,0
20230926,154600,3448885750,3650,3650,3650,3650,0
20230926,154500,3448885750,3650,3650,3650,3650,0
20230926,154400,3448885750,3650,3650,3650,3650,0
20230926,154300,3448885750,3650,3650,3650,3650,0
20230926,154200,3448885750,3650,3650,3650,3650,29776
20230926,154100,3448885750,3650,3650,3650,3650,0
20230926,154000,3448885750,3650,3650,3650,3650,0
20230926,153900,3448885750,3650,3650,3650,3650,0
20230926,153800,3448885750,3650,3650,3650,3650,0
20230926,153700,3448885750,3650,3650,3650,3650,0
20230926,153600,3448885750,3650,3650,3650,3650,0
20230926,153500,3448885750,3650,3650,3650,3650,0
20230926,153400,3448885750,3650,3650,3650,3650,0
20230926,153300,3448885750,3650,3650,3650,3650,0
20230926,153200,3448885750,3650,3650,3650,3650,0
20230926,153100,3448885750,3650,3650,3650,3650,0
20230926,153000,3448885750,3650,3650,3650,3650,29776
20230926,152900,3340203350,3665,3665,3665,3665,0
20230926,152800,3340203350,3665,3665,3665,3665,0
20230926,152700,3340203350,3665,3665,3665,3665,0
20230926,152600,3340203350,3665,3665,3665,3665,0
20230926,152500,3340203350,3665,3665,3665,3665,0
20230926,152400,3340203350,3665,3665,3665,3665,0
20230926,152300,3340203350,3665,3665,3665,3665,0
20230926,152200,3340203350,3665,3665,3665,3665,0
20230926,152100,3340203350,3665,3665,3665,3665,0
20230926,152000,3340203350,3665,3665,3665,3665,0
20230926,151900,3340203350,3665,3675,3675,3660,10313
20230926,151800,3302361260,3680,3675,3680,3675,1100
20230926,151700,3298316260,3675,3675,3675,3675,1623
20230926,151600,3292351735,3680,3680,3680,3680,1251
20230926,151500,3287748055,3680,3685,3685,3680,4449
20230926,151400,3271370720,3685,3685,3690,3685,1860
20230926,151300,3264516590,3685,3695,3695,3685,555
20230926,151200,3262470535,3690,3690,3690,3685,2137
20230926,151100,3254591460,3690,3700,3700,3685,1935
20230926,151000,3247445875,3700,3700,3705,3680,2194
20230926,150900,3239354455,3700,3700,3705,3680,1670
20230926,150800,3233192905,3700,3705,3705,3680,2020
20230926,150700,3225737145,3705,3710,3710,3700,697
20230926,150600,3223154750,3695,3705,3710,3695,2130
20230926,150500,3215261510,3705,3705,3710,3700,1646
20230926,150400,3209165570,3710,3710,3710,3705,2097
20230926,150300,3201388105,3710,3715,3715,3700,1783
20230926,150200,3194780910,3715,3710,3715,3705,2583
20230926,150100,3185192485,3705,3710,3710,3705,1064
20230926,150000,3181246790,3710,3710,3710,3705,1726
20230926,145900,3174846365,3710,3710,3710,3705,3222
20230926,145800,3162897360,3710,3700,3710,3700,2562
20230926,145700,3153407600,3700,3705,3705,3700,1450
20230926,145600,3148041280,3695,3700,3710,3695,19236
20230926,145500,3076786095,3700,3700,3700,3695,1954
20230926,145400,3069564295,3700,3695,3700,3695,2180
20230926,145300,3061503540,3695,3695,3700,3695,2580
20230926,145200,3051962780,3695,3695,3700,3695,816
20230926,145100,3048947430,3700,3690,3700,3690,2413
20230926,145000,3040032290,3690,3700,3700,3685,1858
20230926,144900,3033174350,3700,3695,3700,3695,2301
20230926,144800,3024666390,3695,3690,3700,3690,1273
20230926,144700,3019959875,3690,3700,3700,3685,4051
20230926,144600,3004991705,3700,3700,3700,3695,1544
20230926,144500,2999280070,3700,3695,3700,3695,1586
20230926,144400,2993414250,3695,3695,3700,3690,2818
20230926,144300,2982998690,3700,3700,3700,3695,1327
20230926,144200,2978089990,3695,3690,3695,3685,3211
20230926,144100,2966237775,3690,3690,3690,3685,1027
20230926,144000,2962448770,3690,3685,3690,3685,2662
20230926,143900,2952633965,3685,3680,3685,3680,1630
20230926,143800,2946630560,3680,3680,3680,3675,2158
20230926,143700,2938692820,3680,3675,3680,3675,13478
20230926,143600,2889159300,3675,3675,3675,3670,2066
20230926,143500,2881567710,3675,3675,3675,3665,2879
20230926,143400,2870997675,3675,3670,3675,3665,4197
20230926,143300,2855595815,3670,3670,3670,3665,1019
20230926,143200,2851856145,3670,3660,3670,3660,513
20230926,143100,2849976810,3665,3665,3665,3660,446
20230926,143000,2848342575,3665,3665,3665,3660,738
20230926,142900,2845637865,3665,3665,3665,3660,1656
20230926,142800,2839574680,3665,3665,3665,3660,690
20230926,142700,2837046190,3665,3665,3670,3660,1092
20230926,142600,2833044230,3665,3665,3665,3660,713
20230926,142500,2830431260,3665,3665,3665,3660,404
20230926,142400,2828951800,3665,3665,3665,3660,710
20230926,142300,2826349715,3665,3660,3665,3660,651
20230926,142200,2823964900,3665,3670,3670,3665,358
20230926,142100,2822652395,3670,3665,3670,3660,1377
20230926,142000,2817606280,3665,3660,3665,3660,421
20230926,141900,2816063700,3660,3660,3665,3660,356
20230926,141800,2814760680,3655,3655,3655,3650,727
20230926,141700,2812103555,3655,3650,3655,3645,2767
20230926,141600,2801996260,3650,3665,3665,3650,8840
20230926,141500,2769699415,3665,3665,3665,3660,1265
20230926,141400,2765064200,3665,3660,3665,3660,182
20230926,141300,2764397345,3665,3660,3665,3660,564
20230926,141200,2762331455,3665,3655,3665,3655,1258
20230926,141100,2757726370,3660,3660,3660,3655,597
20230926,141000,2755542460,3660,3655,3660,3655,157
20230926,140900,2754968195,3660,3655,3660,3655,733
20230926,140800,2752285475,3655,3660,3660,3655,563
20230926,140700,2750225900,3655,3655,3660,3655,263
20230926,140600,2749264445,3655,3660,3665,3655,6573
20230926,140500,2725228130,3665,3660,3665,3660,606
20230926,140400,2723008640,3660,3660,3660,3660,696
20230926,140300,2720461280,3665,3660,3665,3655,650
20230926,140200,2718080565,3660,3660,3660,3655,674
20230926,140100,2715614795,3665,3655,3665,3655,2936
20230926,140000,2704868235,3660,3645,3660,3640,3948
20230926,135900,2690455995,3645,3645,3645,3635,872
20230926,135800,2687280360,3640,3650,3650,3640,372
20230926,135700,2685925135,3650,3645,3650,3640,676
20230926,135600,2683460350,3645,3655,3655,3645,346
20230926,135500,2682197530,3650,3650,3650,3650,309
20230926,135400,2681069680,3660,3640,3665,3635,3402
20230926,135300,2668671920,3640,3640,3640,3635,377
20230926,135200,2667299865,3640,3645,3645,3635,800
20230926,135100,2664390280,3645,3635,3645,3635,378
20230926,135000,2663013760,3640,3630,3640,3630,5953
20230926,134900,2641401255,3640,3650,3650,3635,5780
20230926,134800,2620374080,3650,3640,3650,3640,1065
20230926,134700,2616491070,3645,3640,3645,3640,261
20230926,134600,2615540400,3645,3640,3650,3640,2199
20230926,134500,2607519940,3645,3645,3650,3645,1857
20230926,134400,2600744020,3650,3655,3660,3645,1826
20230926,134300,2594079300,3660,3660,3660,3655,586
20230926,134200,2591935395,3665,3655,3665,3655,2353
20230926,134100,2583320380,3655,3655,3660,3655,506
20230926,134000,2581469480,3660,3655,3660,3655,208
20230926,133900,2580708555,3660,3660,3665,3660,636
20230926,133800,2578378955,3660,3660,3665,3655,465
20230926,133700,2576676595,3660,3665,3665,3660,534
20230926,133600,2574720905,3665,3660,3665,3660,1214
20230926,133500,2570273185,3660,3660,3660,3655,169
20230926,133400,2569654895,3665,3665,3665,3660,379
20230926,133300,2568266110,3670,3645,3670,3645,1043
20230926,133200,2564449865,3650,3645,3650,3635,10341
20230926,133100,2526804270,3650,3665,3665,3650,4856
20230926,133000,2509056360,3665,3655,3670,3655,2629
20230926,132900,2499434490,3660,3655,3660,3655,623
20230926,132800,2497155990,3660,3660,3660,3660,153
20230926,132700,2496596010,3660,3655,3660,3655,1167
20230926,132600,2492327230,3655,3650,3655,3640,8752
20230926,132500,2460404565,3655,3650,3655,3650,472
20230926,132400,2458680290,3655,3655,3655,3655,498
20230926,132300,2456860100,3655,3655,3655,3650,833
20230926,132200,2453818035,3655,3660,3660,3655,292
20230926,132100,2452749480,3660,3650,3660,3645,1378
20230926,132000,2447715600,3650,3655,3655,3650,868
20230926,131900,2444545570,3655,3655,3655,3655,1253
20230926,131800,2439965855,3650,3655,3655,3650,1132
20230926,131700,2435830960,3650,3655,3655,3650,506
20230926,131600,2433983540,3650,3655,3655,3650,703
20230926,131500,2431417580,3655,3655,3660,3655,1459
20230926,131400,2426084335,3650,3650,3655,3650,2387
20230926,131300,2417370755,3650,3655,3655,3650,1346
20230926,131200,2412451375,3655,3655,3655,3650,538
20230926,131100,2410485935,3650,3640,3650,3640,4578
20230926,131000,2393793665,3640,3655,3665,3640,15353
20230926,130900,2337801480,3655,3665,3675,3655,4225
20230926,130800,2322334410,3660,3665,3665,3660,160
20230926,130700,2321748760,3670,3675,3675,3655,17256
20230926,130600,2258584110,3685,3680,3695,3680,1078
20230926,130500,2254613245,3675,3685,3685,3675,5736
20230926,130400,2233509705,3690,3690,3690,3690,414
20230926,130300,2231982045,3695,3695,3695,3690,348
20230926,130200,2230696195,3690,3685,3690,3685,223
20230926,130100,2229873410,3685,3685,3685,3685,0
20230926,130000,2229873410,3685,3700,3700,3685,5702
20230926,125900,2208823970,3695,3695,3700,3695,400
20230926,125800,2207344940,3700,3700,3700,3700,207
20230926,125700,2206579040,3695,3695,3700,3695,530
20230926,125600,2204618950,3700,3685,3700,3685,3735
20230926,125500,2190816445,3690,3695,3695,3690,247
20230926,125400,2189903980,3695,3690,3695,3690,597
20230926,125300,2187699360,3690,3695,3695,3690,217
20230926,125200,2186898580,3695,3695,3695,3695,0
20230926,125100,2186898580,3695,3690,3695,3690,738
20230926,125000,2184173620,3690,3695,3695,3690,514
20230926,124900,2182275925,3695,3695,3695,3695,1695
20230926,124800,2176012900,3700,3700,3700,3700,555
20230926,124700,2173959400,3695,3700,3700,3695,383
20230926,124600,2172543180,3695,3700,3700,3695,326
20230926,124500,2171337110,3700,3690,3700,3690,527
20230926,124400,2169390525,3695,3695,3695,3695,207
20230926,124300,2168625660,3690,3690,3690,3690,178
20230926,124200,2167968840,3695,3690,3695,3690,2184
20230926,124100,2159908310,3695,3695,3695,3695,334
20230926,124000,2158674180,3700,3700,3700,3700,207
20230926,123900,2157908280,3695,3700,3700,3695,603
20230926,123800,2155677415,3695,3695,3695,3695,212
20230926,123700,2154894075,3700,3700,3700,3700,3214
20230926,123600,2143002275,3695,3700,3700,3695,797
20230926,123500,2140054280,3695,3695,3700,3695,743
20230926,123400,2137307860,3695,3695,3695,3690,2353
20230926,123300,2128614450,3700,3695,3700,3695,1101
20230926,123200,2124545625,3695,3700,3700,3695,975
20230926,123100,2120941465,3695,3695,3695,3695,1210
20230926,123000,2116470515,3700,3695,3700,3695,500
20230926,122900,2114621265,3700,3695,3700,3695,1978
20230926,122800,2107310055,3690,3690,3695,3690,591
20230926,122700,2105128205,3690,3695,3695,3690,500
20230926,122600,2103281455,3695,3685,3695,3685,1690
20230926,122500,2097045260,3690,3690,3690,3690,1206
20230926,122400,2092595120,3690,3690,3690,3685,723
20230926,122300,2089928080,3690,3690,3690,3690,0
20230926,122200,2089928080,3690,3685,3690,3685,693
20230926,122100,2087373345,3690,3685,3690,3685,2865
20230926,122000,2076813030,3680,3680,3685,3680,1567
20230926,121900,2071044510,3685,3685,3685,3685,500
20230926,121800,2069202010,3685,3680,3685,3680,749
20230926,121700,2066442895,3685,3685,3685,3685,241
20230926,121600,2065554810,3685,3680,3685,3680,67
20230926,121500,2065308230,3680,3680,3685,3675,1832
20230926,121400,2058568545,3685,3680,3685,3680,473
20230926,121300,2056826870,3675,3680,3680,3675,395
20230926,121200,2055374215,3685,3680,3685,3680,566
20230926,121100,2053290070,3675,3680,3680,3675,167
20230926,121000,2052676330,3680,3680,3680,3680,206
20230926,120900,2051918250,3680,3680,3685,3680,1222
20230926,120800,2047418780,3680,3680,3680,3680,232
20230926,120700,2046565020,3675,3680,3680,3675,172
20230926,120600,2045932905,3680,3680,3680,3675,744
20230926,120500,2043195915,3675,3680,3680,3675,487
20230926,120400,2041404695,3680,3680,3680,3680,1261
20230926,120300,2036764215,3680,3680,3680,3675,1113
20230926,120200,2032669200,3680,3680,3680,3680,206
20230926,120100,2031911120,3680,3685,3685,3680,560
20230926,120000,2029849285,3685,3680,3685,3680,564
20230926,115900,2027771945,3680,3675,3680,3675,1171
20230926,115800,2023463520,3675,3680,3685,3675,413
20230926,115700,2021943340,3680,3680,3685,3675,1760
20230926,115600,2015464385,3680,3675,3680,3675,4477
20230926,115500,1998990740,3675,3680,3680,3675,231
20230926,115400,1998141790,3675,3670,3680,3670,2741
20230926,115300,1988063105,3670,3665,3670,3665,83
20230926,115200,1987758870,3660,3665,3665,3660,286
20230926,115100,1986711605,3660,3660,3660,3655,1466
20230926,115000,1981347900,3660,3665,3665,3660,3768
20230926,114900,1967538575,3665,3670,3670,3665,215
20230926,114800,1966749565,3665,3660,3670,3660,883
20230926,114700,1963511540,3660,3655,3660,3655,245
20230926,114600,1962615035,3660,3665,3665,3660,255
20230926,114500,1961680700,3665,3660,3670,3660,605
20230926,114400,1959464535,3655,3660,3660,3655,1001
20230926,114300,1955800880,3645,3645,3650,3645,402
20230926,114200,1954334555,3650,3650,3655,3650,708
20230926,114100,1951749290,3660,3645,3660,3645,1037
20230926,114000,1947957485,3650,3650,3650,3650,146
20230926,113900,1947424585,3635,3660,3665,3635,2574
20230926,113800,1938038855,3665,3665,3670,3665,1270
20230926,113700,1933383270,3670,3670,3670,3670,1
20230926,113600,1933379600,3670,3665,3670,3665,736
20230926,113500,1930679370,3670,3665,3670,3665,1057
20230926,113400,1926804355,3665,3665,3665,3660,269
20230926,113300,1925818500,3665,3665,3670,3665,458
20230926,113200,1924138170,3665,3665,3665,3665,239
20230926,113100,1923262235,3660,3660,3660,3650,478
20230926,113000,1921514200,3660,3665,3665,3660,485
20230926,112900,1919737270,3665,3670,3670,3660,1115
20230926,112800,1915646345,3650,3640,3650,3635,5160
20230926,112700,1896830455,3645,3650,3650,3645,901
20230926,112600,1893543010,3650,3650,3650,3650,1206
20230926,112500,1889141110,3645,3670,3670,3645,8406
20230926,112400,1858349375,3660,3665,3670,3660,614
20230926,112300,1856097995,3660,3665,3665,3660,465
20230926,112200,1854395060,3665,3655,3665,3655,2601
20230926,112100,1844864820,3660,3655,3660,3655,924
20230926,112000,1841484810,3650,3655,3655,3650,201
20230926,111900,1840751155,3655,3650,3655,3650,2982
20230926,111800,1829856880,3645,3640,3645,3640,5986
20230926,111700,1808067645,3640,3650,3650,3635,4649
20230926,111600,1791142990,3655,3655,3655,3655,2
20230926,111500,1791135680,3660,3640,3660,3640,753
20230926,111400,1788388545,3640,3640,3640,3640,591
20230926,111300,1786237305,3645,3640,3645,3640,374
20230926,111200,1784874875,3640,3640,3645,3640,2290
20230926,111100,1776534155,3630,3630,3650,3625,9886
20230926,111000,1740499380,3630,3645,3645,3625,10848
20230926,110900,1701087315,3655,3650,3655,3650,353
20230926,110800,1699798055,3650,3650,3660,3650,554
20230926,110700,1697775945,3650,3655,3655,3650,965
20230926,110600,1694253680,3655,3655,3675,3655,2537
20230926,110500,1684971115,3655,3655,3655,3655,1282
20230926,110400,1680285405,3655,3655,3655,3655,369
20230926,110300,1678936710,3655,3660,3660,3655,786
20230926,110200,1676062110,3655,3655,3655,3655,0
20230926,110100,1676062110,3655,3655,3655,3655,0
20230926,110000,1676062110,3655,3665,3665,3655,1344
20230926,105900,1671143850,3675,3660,3675,3660,1916
20230926,105800,1664121150,3660,3660,3660,3660,73
20230926,105700,1663853970,3665,3660,3665,3660,359
20230926,105600,1662538255,3660,3660,3660,3660,173
20230926,105500,1661905075,3665,3670,3675,3665,2726
20230926,105400,1651901830,3670,3665,3675,3665,1648
20230926,105300,1645853590,3670,3660,3670,3660,5978
20230926,105200,1623934895,3660,3660,3660,3660,164
20230926,105100,1623334655,3665,3665,3665,3660,1110
20230926,105000,1619270745,3675,3675,3675,3675,0
20230926,104900,1619270745,3675,3675,3675,3675,1
20230926,104800,1619267070,3675,3670,3675,3670,364
20230926,104700,1617930550,3665,3670,3670,3665,850
20230926,104600,1614814640,3680,3660,3685,3660,2943
20230926,104500,1603995850,3665,3650,3670,3650,11291
20230926,104400,1562718405,3650,3650,3650,3650,620
20230926,104300,1560455405,3650,3650,3655,3650,3234
20230926,104200,1548649530,3650,3645,3650,3645,2969
20230926,104100,1537815210,3640,3645,3645,3640,186
20230926,104000,1537138130,3640,3640,3640,3640,613
20230926,103900,1534906810,3645,3635,3650,3635,3208
20230926,103800,1523227070,3630,3635,3640,3615,10567
20230926,103700,1484922650,3640,3650,3650,3630,8578
20230926,103600,1453682625,3650,3645,3655,3645,2103
20230926,103500,1446005360,3645,3645,3645,3645,806
20230926,103400,1443067490,3645,3660,3660,3645,23196
20230926,103300,1358292450,3660,3685,3685,3660,14434
20230926,103200,1305343445,3685,3685,3685,3685,0
20230926,103100,1305343445,3685,3685,3685,3685,372
20230926,103000,1303972625,3685,3685,3685,3685,439
20230926,102900,1302354910,3680,3680,3680,3680,184
20230926,102800,1301677790,3685,3685,3685,3685,1
20230926,102700,1301674105,3685,3675,3690,3675,3293
20230926,102600,1289560880,3675,3675,3675,3675,53
20230926,102500,1289366105,3670,3670,3670,3670,0
20230926,102400,1289366105,3670,3670,3675,3670,6984
20230926,102300,1263731160,3670,3670,3670,3670,15
20230926,102200,1263676110,3665,3670,3670,3665,572
20230926,102100,1261579055,3670,3670,3675,3670,1471
20230926,102000,1256179980,3670,3670,3670,3670,750
20230926,101900,1253427480,3670,3665,3675,3665,3837
20230926,101800,1239358235,3660,3665,3665,3660,3888
20230926,101700,1225109590,3665,3680,3680,3660,10478
20230926,101600,1186643775,3685,3685,3685,3685,601
20230926,101500,1184429090,3685,3680,3685,3680,2245
20230926,101400,1176159235,3675,3665,3675,3665,2184
20230926,101300,1168143900,3665,3675,3675,3665,11797
20230926,101200,1124863640,3675,3690,3690,3670,10595
20230926,101100,1085894070,3695,3695,3695,3695,283
20230926,101000,1084848385,3700,3700,3700,3695,269
20230926,100900,1083853925,3700,3700,3705,3700,1261
20230926,100800,1079188220,3695,3695,3695,3695,270
20230926,100700,1078190570,3695,3695,3695,3695,23
20230926,100600,1078105585,3695,3705,3705,3690,1763
20230926,100500,1071588360,3710,3705,3710,3705,833
20230926,100400,1068501995,3705,3705,3705,3700,1368
20230926,100300,1063434460,3705,3705,3705,3705,290
20230926,100200,1062360010,3705,3700,3710,3695,9439
20230926,100100,1027435435,3700,3705,3705,3700,1175
20230926,100000,1023082710,3705,3700,3705,3700,198
20230926,095900,1022349825,3700,3700,3700,3695,302
20230926,095800,1021233305,3700,3700,3710,3700,5006
20230926,095700,1002670135,3700,3700,3710,3700,4144
20230926,095600,987329315,3695,3705,3710,3690,14503
20230926,095500,933694315,3705,3705,3710,3705,2025
20230926,095400,926186690,3700,3705,3710,3685,2639
20230926,095300,916423105,3700,3675,3710,3675,11043
20230926,095200,875614625,3675,3675,3675,3670,3344
20230926,095100,863325430,3680,3690,3695,3680,7706
20230926,095000,834924385,3695,3705,3705,3695,1434
20230926,094900,829619470,3710,3695,3710,3685,1881
20230926,094800,822665855,3700,3690,3710,3690,8108
20230926,094700,792735510,3690,3710,3710,3690,2744
20230926,094600,782599345,3710,3715,3715,3710,3499
20230926,094500,769617505,3715,3705,3715,3700,3923
20230926,094400,755058715,3710,3695,3715,3690,5536
20230926,094300,734523545,3695,3690,3695,3685,2276
20230926,094200,726118495,3695,3705,3710,3690,15679
20230926,094100,668186200,3705,3700,3705,3700,102
20230926,094000,667808300,3705,3700,3715,3700,2002
20230926,093900,660385450,3700,3690,3700,3690,2019
20230926,093800,652920295,3695,3690,3695,3685,1686
20230926,093700,646696255,3685,3695,3695,3685,1646
20230926,093600,640617545,3695,3715,3715,3685,16544
20230926,093500,579511335,3720,3725,3725,3720,111
20230926,093400,579097910,3725,3720,3725,3710,13149
20230926,093300,530274095,3725,3715,3725,3715,1039
20230926,093200,526409810,3720,3715,3720,3715,2036
20230926,093100,518846065,3715,3715,3715,3710,14578
20230926,093000,464695665,3715,3710,3720,3710,1957
20230926,092900,457419415,3710,3720,3720,3710,4031
20230926,092800,442450145,3720,3720,3725,3715,372
20230926,092700,441067140,3720,3720,3725,3720,1283
20230926,092600,436288880,3720,3720,3720,3715,3369
20230926,092500,423761065,3720,3710,3725,3710,7113
20230926,092400,397301430,3715,3715,3715,3715,1097
20230926,092300,393226075,3715,3710,3720,3710,2972
20230926,092200,382182540,3710,3715,3720,3710,493
20230926,092100,380351565,3710,3735,3740,3710,6809
20230926,092000,355002050,3735,3715,3735,3715,5724
20230926,091900,333680775,3710,3715,3720,3710,2155
20230926,091800,325674555,3710,3715,3715,3710,356
20230926,091700,324353720,3715,3700,3715,3700,3320
20230926,091600,312026490,3700,3690,3700,3685,13447
20230926,091500,262435630,3695,3705,3705,3695,10071
20230926,091400,225207955,3705,3705,3705,3705,350
20230926,091300,223911205,3700,3695,3700,3695,1430
20230926,091200,218620705,3695,3700,3700,3695,1053
20230926,091100,214729735,3700,3700,3700,3700,1219
20230926,091000,210219435,3695,3690,3700,3690,5700
20230926,090900,189164430,3690,3675,3690,3675,1482
20230926,090800,183711950,3680,3710,3710,3680,28687
20230926,090700,77789655,3715,3705,3715,3705,1005
20230926,090600,74061380,3705,3705,3705,3705,104
20230926,090500,73676060,3705,3710,3710,3705,2231
20230926,090400,65402500,3710,3720,3725,3710,3320
20230926,090300,53040050,3720,3710,3720,3710,4999
20230926,090200,34466970,3710,3695,3710,3685,5359
20230926,090100,14674035,3690,3675,3690,3660,1968
20230926,090000,7423675,3675,3680,3680,3650,2023