KissMeData/047400/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191700,4321565540,3460,3460,3460,3460,20295
20230913,191600,4321565540,3460,3460,3460,3460,0
20230913,191500,4321565540,3460,3460,3460,3460,0
20230913,191400,4321565540,3460,3460,3460,3460,0
20230913,191300,4321565540,3460,3460,3460,3460,0
20230913,191200,4321565540,3460,3460,3460,3460,0
20230913,191100,4321565540,3460,3460,3460,3460,0
20230913,191000,4321565540,3460,3460,3460,3460,0
20230913,190900,4321565540,3460,3460,3460,3460,0
20230913,190800,4321565540,3460,3460,3460,3460,0
20230913,190700,4321565540,3460,3460,3460,3460,0
20230913,190600,4321565540,3460,3460,3460,3460,0
20230913,190500,4321565540,3460,3460,3460,3460,0
20230913,190400,4321565540,3460,3460,3460,3460,0
20230913,190300,4321565540,3460,3460,3460,3460,0
20230913,190200,4321565540,3460,3460,3460,3460,0
20230913,190100,4321565540,3460,3460,3460,3460,0
20230913,190000,4321565540,3460,3460,3460,3460,0
20230913,185900,4321565540,3460,3460,3460,3460,0
20230913,185800,4321565540,3460,3460,3460,3460,0
20230913,185700,4321565540,3460,3460,3460,3460,0
20230913,185600,4321565540,3460,3460,3460,3460,0
20230913,185500,4321565540,3460,3460,3460,3460,0
20230913,185400,4321565540,3460,3460,3460,3460,0
20230913,185300,4321565540,3460,3460,3460,3460,0
20230913,185200,4321565540,3460,3460,3460,3460,0
20230913,185100,4321565540,3460,3460,3460,3460,0
20230913,185000,4321565540,3460,3460,3460,3460,0
20230913,184900,4321565540,3460,3460,3460,3460,0
20230913,184800,4321565540,3460,3460,3460,3460,0
20230913,184700,4321565540,3460,3460,3460,3460,20295
20230913,184600,4321565540,3460,3460,3460,3460,0
20230913,184500,4321565540,3460,3460,3460,3460,0
20230913,184400,4321565540,3460,3460,3460,3460,0
20230913,184300,4321565540,3460,3460,3460,3460,0
20230913,184200,4321565540,3460,3460,3460,3460,0
20230913,184100,4321565540,3460,3460,3460,3460,0
20230913,184000,4321565540,3460,3460,3460,3460,0
20230913,183900,4321565540,3460,3460,3460,3460,0
20230913,183800,4321565540,3460,3460,3460,3460,0
20230913,183700,4321565540,3460,3460,3460,3460,0
20230913,183600,4321565540,3460,3460,3460,3460,0
20230913,183500,4321565540,3460,3460,3460,3460,0
20230913,183400,4321565540,3460,3460,3460,3460,0
20230913,183300,4321565540,3460,3460,3460,3460,0
20230913,183200,4321565540,3460,3460,3460,3460,0
20230913,183100,4321565540,3460,3460,3460,3460,0
20230913,183000,4321565540,3460,3460,3460,3460,0
20230913,182900,4321565540,3460,3460,3460,3460,0
20230913,182800,4321565540,3460,3460,3460,3460,0
20230913,182700,4321565540,3460,3460,3460,3460,0
20230913,182600,4321565540,3460,3460,3460,3460,0
20230913,182500,4321565540,3460,3460,3460,3460,0
20230913,182400,4321565540,3460,3460,3460,3460,0
20230913,182300,4321565540,3460,3460,3460,3460,0
20230913,182200,4321565540,3460,3460,3460,3460,0
20230913,182100,4321565540,3460,3460,3460,3460,0
20230913,182000,4321565540,3460,3460,3460,3460,0
20230913,181900,4321565540,3460,3460,3460,3460,0
20230913,181800,4321565540,3460,3460,3460,3460,0
20230913,181700,4321565540,3460,3460,3460,3460,20295
20230913,181600,4321565540,3460,3460,3460,3460,0
20230913,181500,4321565540,3460,3460,3460,3460,0
20230913,181400,4321565540,3460,3460,3460,3460,0
20230913,181300,4321565540,3460,3460,3460,3460,0
20230913,181200,4321565540,3460,3460,3460,3460,0
20230913,181100,4321565540,3460,3460,3460,3460,0
20230913,181000,4321565540,3460,3460,3460,3460,0
20230913,180900,4321565540,3460,3460,3460,3460,0
20230913,180800,4321565540,3460,3460,3460,3460,0
20230913,180700,4321565540,3460,3460,3460,3460,0
20230913,180600,4321565540,3460,3460,3460,3460,0
20230913,180500,4321565540,3460,3460,3460,3460,0
20230913,180400,4321565540,3460,3460,3460,3460,0
20230913,180300,4321565540,3460,3460,3460,3460,0
20230913,180200,4321565540,3460,3460,3460,3460,0
20230913,180100,4321565540,3460,3460,3460,3460,0
20230913,180000,4321565540,3460,3460,3460,3460,0
20230913,175900,4321565540,3460,3460,3460,3460,0
20230913,175800,4321565540,3460,3460,3460,3460,0
20230913,175700,4321565540,3460,3460,3460,3460,0
20230913,175600,4321565540,3460,3460,3460,3460,0
20230913,175500,4321565540,3460,3460,3460,3460,0
20230913,175400,4321565540,3460,3460,3460,3460,0
20230913,175300,4321565540,3460,3460,3460,3460,0
20230913,175200,4321565540,3460,3460,3460,3460,0
20230913,175100,4321565540,3460,3460,3460,3460,0
20230913,175000,4321565540,3460,3460,3460,3460,0
20230913,174900,4321565540,3460,3460,3460,3460,0
20230913,174800,4321565540,3460,3460,3460,3460,0
20230913,174700,4321565540,3460,3460,3460,3460,20295
20230913,174600,4321565540,3460,3460,3460,3460,0
20230913,174500,4321565540,3460,3460,3460,3460,0
20230913,174400,4321565540,3460,3460,3460,3460,0
20230913,174300,4321565540,3460,3460,3460,3460,0
20230913,174200,4321565540,3460,3460,3460,3460,0
20230913,174100,4321565540,3460,3460,3460,3460,0
20230913,174000,4321565540,3460,3460,3460,3460,0
20230913,173900,4321565540,3460,3460,3460,3460,0
20230913,173800,4321565540,3460,3460,3460,3460,0
20230913,173700,4321565540,3460,3460,3460,3460,0
20230913,173600,4321565540,3460,3460,3460,3460,0
20230913,173500,4321565540,3460,3460,3460,3460,0
20230913,173400,4321565540,3460,3460,3460,3460,0
20230913,173300,4321565540,3460,3460,3460,3460,0
20230913,173200,4321565540,3460,3460,3460,3460,0
20230913,173100,4321565540,3460,3460,3460,3460,0
20230913,173000,4321565540,3460,3460,3460,3460,0
20230913,172900,4321565540,3460,3460,3460,3460,0
20230913,172800,4321565540,3460,3460,3460,3460,0
20230913,172700,4321565540,3460,3460,3460,3460,0
20230913,172600,4321565540,3460,3460,3460,3460,0
20230913,172500,4321565540,3460,3460,3460,3460,0
20230913,172400,4321565540,3460,3460,3460,3460,0
20230913,172300,4321565540,3460,3460,3460,3460,0
20230913,172200,4321565540,3460,3460,3460,3460,0
20230913,172100,4321565540,3460,3460,3460,3460,0
20230913,172000,4321565540,3460,3460,3460,3460,0
20230913,171900,4321565540,3460,3460,3460,3460,0
20230913,171800,4321565540,3460,3460,3460,3460,0
20230913,171700,4321565540,3460,3460,3460,3460,20295
20230913,171600,4321565540,3460,3460,3460,3460,0
20230913,171500,4321565540,3460,3460,3460,3460,0
20230913,171400,4321565540,3460,3460,3460,3460,0
20230913,171300,4321565540,3460,3460,3460,3460,0
20230913,171200,4321565540,3460,3460,3460,3460,0
20230913,171100,4321565540,3460,3460,3460,3460,0
20230913,171000,4321565540,3460,3460,3460,3460,0
20230913,170900,4321565540,3460,3460,3460,3460,0
20230913,170800,4321565540,3460,3460,3460,3460,0
20230913,170700,4321565540,3460,3460,3460,3460,0
20230913,170600,4321565540,3460,3460,3460,3460,0
20230913,170500,4321565540,3460,3460,3460,3460,0
20230913,170400,4321565540,3460,3460,3460,3460,0
20230913,170300,4321565540,3460,3460,3460,3460,0
20230913,170200,4321565540,3460,3460,3460,3460,0
20230913,170100,4321565540,3460,3460,3460,3460,0
20230913,170000,4321565540,3460,3460,3460,3460,0
20230913,165900,4321565540,3460,3460,3460,3460,0
20230913,165800,4321565540,3460,3460,3460,3460,0
20230913,165700,4321565540,3460,3460,3460,3460,0
20230913,165600,4321565540,3460,3460,3460,3460,0
20230913,165500,4321565540,3460,3460,3460,3460,0
20230913,165400,4321565540,3460,3460,3460,3460,0
20230913,165300,4321565540,3460,3460,3460,3460,0
20230913,165200,4321565540,3460,3460,3460,3460,0
20230913,165100,4321565540,3460,3460,3460,3460,0
20230913,165000,4321565540,3460,3460,3460,3460,0
20230913,164900,4321565540,3460,3460,3460,3460,0
20230913,164800,4321565540,3460,3460,3460,3460,0
20230913,164700,4321565540,3460,3460,3460,3460,20295
20230913,164600,4321565540,3460,3460,3460,3460,0
20230913,164500,4321565540,3460,3460,3460,3460,0
20230913,164400,4321565540,3460,3460,3460,3460,0
20230913,164300,4321565540,3460,3460,3460,3460,0
20230913,164200,4321565540,3460,3460,3460,3460,0
20230913,164100,4321565540,3460,3460,3460,3460,0
20230913,164000,4321565540,3460,3460,3460,3460,0
20230913,163900,4321565540,3460,3460,3460,3460,0
20230913,163800,4321565540,3460,3460,3460,3460,0
20230913,163700,4321565540,3460,3460,3460,3460,0
20230913,163600,4321565540,3460,3460,3460,3460,0
20230913,163500,4321565540,3460,3460,3460,3460,0
20230913,163400,4321565540,3460,3460,3460,3460,0
20230913,163300,4321565540,3460,3460,3460,3460,0
20230913,163200,4321565540,3460,3460,3460,3460,0
20230913,163100,4321565540,3460,3460,3460,3460,0
20230913,163000,4321565540,3460,3460,3460,3460,0
20230913,162900,4321565540,3460,3460,3460,3460,0
20230913,162800,4321565540,3460,3460,3460,3460,0
20230913,162700,4321565540,3460,3460,3460,3460,0
20230913,162600,4321565540,3460,3460,3460,3460,0
20230913,162500,4321565540,3460,3460,3460,3460,0
20230913,162400,4321565540,3460,3460,3460,3460,0
20230913,162300,4321565540,3460,3460,3460,3460,0
20230913,162200,4321565540,3460,3460,3460,3460,0
20230913,162100,4321565540,3460,3460,3460,3460,0
20230913,162000,4321565540,3460,3460,3460,3460,0
20230913,161900,4321565540,3460,3460,3460,3460,0
20230913,161800,4321565540,3460,3460,3460,3460,0
20230913,161700,4321565540,3460,3460,3460,3460,20295
20230913,161600,4321565540,3460,3460,3460,3460,0
20230913,161500,4321565540,3460,3460,3460,3460,0
20230913,161400,4321565540,3460,3460,3460,3460,0
20230913,161300,4321565540,3460,3460,3460,3460,0
20230913,161200,4321565540,3460,3460,3460,3460,0
20230913,161100,4321565540,3460,3460,3460,3460,0
20230913,161000,4321565540,3460,3460,3460,3460,0
20230913,160900,4321565540,3460,3460,3460,3460,0
20230913,160800,4321565540,3460,3460,3460,3460,0
20230913,160700,4321565540,3460,3460,3460,3460,0
20230913,160600,4321565540,3460,3460,3460,3460,0
20230913,160500,4321565540,3460,3460,3460,3460,0
20230913,160400,4321565540,3460,3460,3460,3460,0
20230913,160300,4321565540,3460,3460,3460,3460,0
20230913,160200,4321565540,3460,3460,3460,3460,0
20230913,160100,4321565540,3460,3460,3460,3460,0
20230913,160000,4321565540,3460,3460,3460,3460,0
20230913,155900,4321565540,3460,3460,3460,3460,0
20230913,155800,4321565540,3460,3460,3460,3460,0
20230913,155700,4321565540,3460,3460,3460,3460,0
20230913,155600,4321565540,3460,3460,3460,3460,0
20230913,155500,4321565540,3460,3460,3460,3460,0
20230913,155400,4321565540,3460,3460,3460,3460,0
20230913,155300,4321565540,3460,3460,3460,3460,0
20230913,155200,4321565540,3460,3460,3460,3460,0
20230913,155100,4321565540,3460,3460,3460,3460,0
20230913,155000,4321565540,3460,3460,3460,3460,0
20230913,154900,4321565540,3460,3460,3460,3460,0
20230913,154800,4321565540,3460,3460,3460,3460,0
20230913,154700,4321565540,3460,3460,3460,3460,20295
20230913,154600,4321565540,3460,3460,3460,3460,0
20230913,154500,4321565540,3460,3460,3460,3460,0
20230913,154400,4321565540,3460,3460,3460,3460,0
20230913,154300,4321565540,3460,3460,3460,3460,0
20230913,154200,4321565540,3460,3460,3460,3460,0
20230913,154100,4321565540,3460,3460,3460,3460,0
20230913,154000,4321565540,3460,3460,3460,3460,0
20230913,153900,4321565540,3460,3460,3460,3460,0
20230913,153800,4321565540,3460,3460,3460,3460,0
20230913,153700,4321565540,3460,3460,3460,3460,0
20230913,153600,4321565540,3460,3460,3460,3460,0
20230913,153500,4321565540,3460,3460,3460,3460,0
20230913,153400,4321565540,3460,3460,3460,3460,0
20230913,153300,4321565540,3460,3460,3460,3460,0
20230913,153200,4321565540,3460,3460,3460,3460,0
20230913,153100,4321565540,3460,3460,3460,3460,0
20230913,153000,4321565540,3460,3460,3460,3460,20295
20230913,152900,4251344840,3465,3465,3465,3465,0
20230913,152800,4251344840,3465,3465,3465,3465,0
20230913,152700,4251344840,3465,3465,3465,3465,0
20230913,152600,4251344840,3465,3465,3465,3465,0
20230913,152500,4251344840,3465,3465,3465,3465,0
20230913,152400,4251344840,3465,3465,3465,3465,0
20230913,152300,4251344840,3465,3465,3465,3465,0
20230913,152200,4251344840,3465,3465,3465,3465,0
20230913,152100,4251344840,3465,3465,3465,3465,0
20230913,152000,4251344840,3465,3465,3465,3465,0
20230913,151900,4251344840,3465,3470,3470,3465,5878
20230913,151800,4230958470,3475,3475,3475,3470,6479
20230913,151700,4208464360,3475,3475,3480,3475,1386
20230913,151600,4203642745,3480,3475,3480,3475,3530
20230913,151500,4191370090,3480,3485,3485,3475,1163
20230913,151400,4187323495,3480,3480,3485,3480,2115
20230913,151300,4179963245,3480,3480,3480,3480,115
20230913,151200,4179563045,3475,3475,3475,3475,366
20230913,151100,4178291195,3480,3475,3480,3465,8765
20230913,151000,4147863255,3475,3480,3480,3475,3998
20230913,150900,4133964005,3475,3470,3480,3470,325
20230913,150800,4132834285,3470,3470,3475,3470,5977
20230913,150700,4112076015,3470,3470,3470,3470,1238
20230913,150600,4107780155,3470,3470,3470,3470,2016
20230913,150500,4100784635,3470,3470,3475,3470,2485
20230913,150400,4092160910,3475,3470,3475,3470,213
20230913,150300,4091421365,3470,3475,3475,3470,2
20230913,150200,4091414420,3470,3470,3475,3470,2213
20230913,150100,4083735305,3470,3475,3475,3470,7133
20230913,150000,4058980935,3480,3475,3480,3475,504
20230913,145900,4057228375,3475,3470,3480,3470,1656
20230913,145800,4051480835,3465,3470,3470,3465,1512
20230913,145700,4046240530,3465,3465,3465,3465,52
20230913,145600,4046060350,3465,3475,3475,3465,1956
20230913,145500,4039273275,3470,3475,3475,3470,2784
20230913,145400,4029606830,3475,3470,3475,3470,1244
20230913,145300,4025288650,3475,3475,3475,3475,37
20230913,145200,4025160075,3475,3470,3475,3465,4486
20230913,145100,4009594060,3475,3470,3475,3470,4548
20230913,145000,3993812495,3470,3470,3470,3470,1873
20230913,144900,3987313185,3470,3475,3475,3470,978
20230913,144800,3983916090,3475,3470,3480,3470,811
20230913,144700,3981097670,3480,3480,3480,3470,21
20230913,144600,3981024610,3475,3470,3475,3465,1127
20230913,144500,3977113055,3475,3470,3475,3470,236
20230913,144400,3976294130,3475,3475,3475,3470,14
20230913,144300,3976245535,3465,3465,3465,3465,601
20230913,144200,3974163070,3465,3465,3470,3460,2786
20230913,144100,3964506685,3465,3460,3470,3460,694
20230913,144000,3962102850,3460,3465,3465,3460,458
20230913,143900,3960516655,3460,3460,3460,3460,1703
20230913,143800,3954624275,3465,3465,3465,3460,4717
20230913,143700,3938280470,3465,3470,3475,3465,2452
20230913,143600,3929772030,3475,3475,3475,3470,2930
20230913,143500,3919604370,3470,3470,3475,3470,273
20230913,143400,3918657055,3470,3470,3475,3470,1148
20230913,143300,3914670105,3470,3465,3470,3465,681
20230913,143200,3912309720,3465,3475,3475,3465,1627
20230913,143100,3906667725,3470,3465,3475,3465,3176
20230913,143000,3895648300,3465,3470,3470,3465,6684
20230913,142900,3872463860,3470,3475,3475,3470,1405
20230913,142800,3867583510,3470,3470,3470,3470,0
20230913,142700,3867583510,3470,3475,3475,3470,611
20230913,142600,3865463040,3475,3475,3475,3475,944
20230913,142500,3862182640,3475,3475,3480,3475,2367
20230913,142400,3853957215,3480,3480,3480,3480,12
20230913,142300,3853915455,3475,3475,3475,3475,2154
20230913,142200,3846430305,3475,3475,3475,3475,195
20230913,142100,3845752680,3480,3480,3480,3480,237
20230913,142000,3844927920,3485,3480,3490,3480,203
20230913,141900,3844221465,3480,3480,3490,3480,335
20230913,141800,3843055615,3490,3490,3490,3490,49
20230913,141700,3842884605,3475,3480,3480,3475,590
20230913,141600,3840831895,3495,3495,3495,3495,49
20230913,141500,3840660640,3475,3485,3485,3475,350
20230913,141400,3839443875,3495,3495,3495,3490,1018
20230913,141300,3835887070,3495,3490,3495,3490,515
20230913,141200,3834087640,3475,3490,3490,3475,1680
20230913,141100,3828241985,3490,3475,3490,3475,881
20230913,141000,3825180310,3475,3475,3475,3475,350
20230913,140900,3823964060,3475,3475,3475,3475,0
20230913,140800,3823964060,3475,3475,3475,3475,501
20230913,140700,3822223085,3470,3490,3490,3470,4198
20230913,140600,3807637580,3490,3480,3490,3480,52
20230913,140500,3807456600,3475,3475,3475,3475,988
20230913,140400,3804023300,3475,3480,3480,3475,1228
20230913,140300,3799755990,3475,3485,3485,3475,80
20230913,140200,3799477640,3495,3475,3495,3475,168
20230913,140100,3798892525,3475,3480,3480,3475,834
20230913,140000,3795993620,3475,3475,3475,3475,0
20230913,135900,3795993620,3475,3475,3485,3475,310
20230913,135800,3794916340,3470,3495,3495,3465,27557
20230913,135700,3699194190,3495,3495,3495,3495,370
20230913,135600,3697901040,3495,3495,3495,3495,252
20230913,135500,3697020300,3495,3500,3500,3495,841
20230913,135400,3694080455,3500,3500,3500,3500,38
20230913,135300,3693947455,3500,3500,3500,3500,2
20230913,135200,3693940455,3495,3490,3495,3480,2360
20230913,135100,3685718125,3490,3490,3490,3490,1060
20230913,135000,3682018725,3490,3490,3490,3490,1037
20230913,134900,3678399595,3495,3495,3500,3495,168
20230913,134800,3677812425,3495,3490,3495,3490,358
20230913,134700,3676561330,3490,3490,3490,3490,501
20230913,134600,3674812840,3490,3485,3490,3485,1211
20230913,134500,3670592005,3485,3485,3485,3485,733
20230913,134400,3668037500,3485,3485,3485,3485,1997
20230913,134300,3661077955,3485,3490,3495,3485,2081
20230913,134200,3653824505,3490,3490,3490,3490,0
20230913,134100,3653824505,3490,3490,3490,3490,0
20230913,134000,3653824505,3490,3490,3490,3490,55
20230913,133900,3653632555,3490,3490,3490,3485,4399
20230913,133800,3638280245,3490,3490,3490,3490,1701
20230913,133700,3632343755,3490,3500,3500,3490,1323
20230913,133600,3627719410,3500,3500,3500,3500,302
20230913,133500,3626662410,3505,3500,3505,3500,465
20230913,133400,3625032755,3500,3505,3505,3500,61
20230913,133300,3624819250,3505,3500,3505,3500,50
20230913,133200,3624644200,3500,3500,3500,3500,0
20230913,133100,3624644200,3500,3500,3500,3500,159
20230913,133000,3624087700,3500,3495,3500,3495,297
20230913,132900,3623049630,3495,3495,3495,3495,891
20230913,132800,3619935585,3495,3495,3495,3495,37
20230913,132700,3619806270,3500,3500,3500,3500,320
20230913,132600,3618686270,3500,3500,3500,3495,1686
20230913,132500,3612793310,3505,3500,3505,3500,3771
20230913,132400,3599594805,3500,3500,3505,3500,1409
20230913,132300,3594659305,3500,3505,3505,3500,21
20230913,132200,3594585705,3505,3505,3505,3505,20
20230913,132100,3594515605,3505,3505,3505,3505,173
20230913,132000,3593909240,3505,3505,3505,3505,370
20230913,131900,3592612390,3500,3500,3505,3500,1834
20230913,131800,3586192645,3500,3495,3500,3495,1795
20230913,131700,3579910760,3495,3500,3500,3495,1558
20230913,131600,3574463890,3500,3500,3500,3500,101
20230913,131500,3574110390,3495,3490,3495,3490,1998
20230913,131400,3567127880,3495,3495,3495,3495,6354
20230913,131300,3544920650,3495,3500,3500,3495,1530
20230913,131200,3539572660,3505,3505,3505,3505,5
20230913,131100,3539555135,3500,3500,3500,3500,677
20230913,131000,3537185635,3495,3495,3495,3495,58
20230913,130900,3536982925,3495,3490,3495,3480,554
20230913,130800,3535049810,3495,3495,3495,3490,766
20230913,130700,3532372715,3490,3490,3490,3490,45
20230913,130600,3532215665,3480,3480,3480,3480,142
20230913,130500,3531721505,3475,3475,3475,3475,2001
20230913,130400,3524768030,3495,3490,3495,3475,1201
20230913,130300,3520591445,3475,3465,3475,3465,1292
20230913,130200,3516110640,3465,3475,3475,3465,8012
20230913,130100,3488315265,3475,3475,3475,3470,2116
20230913,130000,3480965170,3475,3480,3480,3475,1976
20230913,125900,3474098480,3480,3480,3485,3480,2460
20230913,125800,3465537430,3480,3485,3485,3480,1012
20230913,125700,3462013815,3485,3490,3490,3485,2759
20230913,125600,3452398615,3490,3490,3490,3485,681
20230913,125500,3450023425,3490,3490,3490,3490,1070
20230913,125400,3446289125,3495,3500,3500,3495,1439
20230913,125300,3441259490,3500,3500,3510,3500,5061
20230913,125200,3423545140,3500,3510,3515,3500,1124
20230913,125100,3419609605,3510,3515,3520,3510,1091
20230913,125000,3415771570,3510,3495,3510,3495,1480
20230913,124900,3410587570,3505,3505,3505,3505,1
20230913,124800,3410584065,3495,3495,3495,3495,4311
20230913,124700,3395517120,3495,3500,3500,3495,250
20230913,124600,3394642140,3500,3495,3500,3495,537
20230913,124500,3392765140,3500,3500,3500,3500,377
20230913,124400,3391445640,3500,3495,3500,3495,825
20230913,124300,3388561980,3495,3495,3495,3490,1481
20230913,124200,3383386135,3495,3495,3495,3495,0
20230913,124100,3383386135,3495,3500,3500,3495,1105
20230913,124000,3379518640,3500,3500,3500,3500,587
20230913,123900,3377464140,3490,3490,3490,3490,369
20230913,123800,3376176330,3495,3495,3500,3490,2730
20230913,123700,3366636835,3500,3495,3500,3495,1185
20230913,123600,3362495160,3495,3495,3495,3495,496
20230913,123500,3360761640,3500,3500,3500,3500,985
20230913,123400,3357314140,3505,3500,3505,3495,1604
20230913,123300,3351699810,3500,3500,3500,3490,1044
20230913,123200,3348045890,3500,3500,3500,3500,572
20230913,123100,3346043890,3500,3490,3500,3490,309
20230913,123000,3344962480,3495,3505,3505,3495,1182
20230913,122900,3340829460,3500,3500,3500,3500,5015
20230913,122800,3323276960,3505,3500,3505,3500,122
20230913,122700,3322849400,3505,3500,3505,3500,721
20230913,122600,3320323795,3495,3500,3500,3490,1003
20230913,122500,3316818305,3490,3490,3490,3490,1
20230913,122400,3316814815,3510,3500,3510,3500,6366
20230913,122300,3294533805,3500,3495,3500,3495,2923
20230913,122200,3284315370,3490,3485,3495,3485,88
20230913,122100,3284007985,3485,3485,3485,3485,1142
20230913,122000,3280028115,3480,3475,3480,3475,607
20230913,121900,3277916960,3475,3480,3480,3475,2736
20230913,121800,3268408855,3480,3470,3485,3465,5319
20230913,121700,3249951175,3470,3480,3480,3465,17700
20230913,121600,3188455680,3480,3490,3495,3480,6413
20230913,121500,3166101180,3495,3505,3505,3495,3126
20230913,121400,3155174260,3505,3495,3510,3495,54
20230913,121300,3154984990,3510,3495,3510,3495,1257
20230913,121200,3150591290,3500,3490,3500,3490,2583
20230913,121100,3141567445,3490,3495,3495,3490,920
20230913,121000,3138355140,3495,3495,3495,3495,794
20230913,120900,3135580110,3505,3505,3505,3485,2393
20230913,120800,3127226375,3495,3495,3505,3495,656
20230913,120700,3124933635,3495,3495,3505,3495,1083
20230913,120600,3121148100,3495,3505,3505,3495,7138
20230913,120500,3096162870,3505,3505,3505,3500,543
20230913,120400,3094260295,3505,3510,3510,3505,3130
20230913,120300,3083288430,3510,3505,3520,3505,134
20230913,120200,3082817720,3520,3520,3520,3520,207
20230913,120100,3082089080,3505,3500,3505,3500,111
20230913,120000,3081700570,3500,3505,3510,3500,4755
20230913,115900,3065034400,3500,3510,3510,3500,10906
20230913,115800,3026828440,3510,3515,3515,3510,503
20230913,115700,3025060400,3510,3505,3510,3505,2798
20230913,115600,3015252445,3505,3520,3520,3505,9843
20230913,115500,2980685675,3520,3530,3530,3515,6311
20230913,115400,2958447895,3530,3525,3530,3525,283
20230913,115300,2957450305,3535,3530,3535,3520,130
20230913,115200,2956990910,3535,3520,3535,3520,365
20230913,115100,2955705975,3520,3520,3540,3520,3960
20230913,115000,2941758185,3525,3535,3535,3520,4763
20230913,114900,2924963805,3540,3535,3540,3535,161
20230913,114800,2924394010,3535,3540,3550,3535,2240
20230913,114700,2916464190,3535,3540,3540,3535,321
20230913,114600,2915328050,3540,3540,3550,3540,172
20230913,114500,2914718660,3540,3535,3540,3530,862
20230913,114400,2911672450,3535,3530,3535,3530,5860
20230913,114300,2890971605,3535,3545,3545,3535,19461
20230913,114200,2822111540,3545,3550,3550,3540,11269
20230913,114100,2782152595,3560,3560,3560,3550,631
20230913,114000,2779911055,3555,3555,3555,3555,81
20230913,113900,2779623100,3550,3555,3555,3550,1454
20230913,113800,2774460835,3555,3555,3555,3555,2062
20230913,113700,2767130425,3555,3550,3560,3550,641
20230913,113600,2764854430,3550,3555,3555,3550,4738
20230913,113500,2748013520,3560,3560,3565,3555,1699
20230913,113400,2741965445,3560,3575,3575,3560,1188
20230913,113300,2737735800,3560,3565,3575,3560,720
20230913,113200,2735171535,3560,3565,3570,3560,4031
20230913,113100,2720806950,3570,3565,3580,3565,430
20230913,113000,2719272205,3565,3570,3580,3565,3959
20230913,112900,2705142175,3570,3580,3580,3570,5650
20230913,112800,2684963550,3585,3575,3585,3570,4974
20230913,112700,2667180150,3575,3570,3590,3570,2497
20230913,112600,2658235170,3570,3590,3600,3560,53122
20230913,112500,2467998920,3590,3565,3595,3565,35035
20230913,112400,2342454535,3575,3560,3580,3560,1695
20230913,112300,2336395030,3560,3560,3560,3560,5933
20230913,112200,2315273550,3560,3560,3560,3560,11734
20230913,112100,2273500510,3560,3575,3580,3560,16348
20230913,112000,2215200725,3575,3585,3595,3570,8897
20230913,111900,2183268870,3585,3580,3585,3570,7559
20230913,111800,2156253735,3575,3590,3590,3575,7012
20230913,111700,2131149615,3590,3565,3590,3565,12366
20230913,111600,2086810945,3570,3575,3580,3570,3542
20230913,111500,2074156685,3575,3565,3575,3560,6013
20230913,111400,2052707175,3565,3570,3570,3565,1032
20230913,111300,2049027450,3570,3580,3585,3570,7870
20230913,111200,2020856655,3575,3570,3575,3560,6703
20230913,111100,1996909590,3570,3555,3575,3555,11190
20230913,111000,1957007860,3555,3550,3555,3550,1045
20230913,110900,1953296640,3545,3545,3545,3545,332
20230913,110800,1952119700,3545,3545,3545,3545,0
20230913,110700,1952119700,3545,3550,3550,3545,471
20230913,110600,1950448450,3550,3555,3555,3550,72
20230913,110500,1950192750,3545,3550,3550,3545,784
20230913,110400,1947412395,3555,3555,3555,3555,390
20230913,110300,1946025945,3560,3550,3560,3550,22
20230913,110200,1945947655,3550,3560,3560,3550,1756
20230913,110100,1939712905,3560,3555,3560,3555,3911
20230913,110000,1925808800,3550,3550,3555,3550,604
20230913,105900,1923664575,3550,3545,3550,3540,1731
20230913,105800,1917528975,3545,3550,3550,3545,6194
20230913,105700,1895543005,3550,3545,3555,3545,238
20230913,105600,1894697650,3555,3545,3555,3545,113
20230913,105500,1894296015,3545,3555,3555,3545,1458
20230913,105400,1889120760,3555,3550,3555,3550,1330
20230913,105300,1884398895,3550,3565,3565,3550,2457
20230913,105200,1875652375,3560,3565,3565,3560,1661
20230913,105100,1869734550,3565,3565,3565,3560,667
20230913,105000,1867359195,3560,3560,3560,3560,2979
20230913,104900,1856753955,3550,3545,3550,3545,1845
20230913,104800,1850211890,3540,3540,3540,3540,1808
20230913,104700,1843811570,3540,3540,3540,3540,1165
20230913,104600,1839687470,3540,3550,3550,3540,11613
20230913,104500,1798529430,3550,3550,3555,3550,2670
20230913,104400,1789048430,3550,3555,3560,3550,749
20230913,104300,1786386185,3555,3550,3555,3550,1014
20230913,104200,1782784470,3555,3560,3560,3550,3304
20230913,104100,1771039885,3555,3560,3560,3555,8852
20230913,104000,1739533395,3560,3565,3565,3560,2500
20230913,103900,1730628010,3565,3565,3565,3560,3124
20230913,103800,1719492785,3565,3565,3570,3560,10170
20230913,103700,1683227785,3565,3570,3580,3565,2528
20230913,103600,1674203160,3570,3565,3570,3565,2666
20230913,103500,1664694895,3565,3575,3580,3565,13655
20230913,103400,1615941250,3575,3575,3575,3570,2586
20230913,103300,1606703695,3570,3580,3590,3570,21609
20230913,103200,1529437785,3580,3585,3595,3575,13390
20230913,103100,1481383445,3585,3585,3605,3585,57217
20230913,103000,1275762300,3580,3560,3580,3560,15967
20230913,102900,1218683260,3560,3560,3560,3560,1230
20230913,102800,1214304460,3550,3550,3550,3545,2800
20230913,102700,1204367840,3550,3555,3560,3550,1109
20230913,102600,1200426925,3560,3560,3565,3555,3351
20230913,102500,1188499935,3555,3550,3560,3550,4431
20230913,102400,1172736285,3550,3550,3555,3550,913
20230913,102300,1169491010,3545,3545,3555,3540,3975
20230913,102200,1155392555,3545,3550,3550,3545,320
20230913,102100,1154256805,3550,3550,3555,3550,2613
20230913,102000,1144974370,3550,3540,3550,3540,2160
20230913,101900,1137313215,3535,3535,3535,3535,744
20230913,101800,1134683175,3540,3535,3540,3535,297
20230913,101700,1133632725,3535,3540,3540,3535,149
20230913,101600,1133105810,3540,3535,3540,3535,267
20230913,101500,1132160855,3535,3535,3535,3535,10
20230913,101400,1132125505,3535,3535,3535,3535,11
20230913,101300,1132086620,3540,3530,3540,3525,2281
20230913,101200,1124027830,3530,3530,3530,3525,1562
20230913,101100,1118519480,3525,3530,3530,3525,1242
20230913,101000,1114138170,3525,3525,3530,3525,2106
20230913,100900,1106712270,3530,3530,3530,3530,1731
20230913,100800,1100601840,3530,3535,3535,3530,388
20230913,100700,1099230785,3530,3535,3535,3530,84
20230913,100600,1098934245,3530,3530,3530,3525,168
20230913,100500,1098341360,3530,3535,3540,3525,6339
20230913,100400,1075958270,3535,3535,3540,3535,2196
20230913,100300,1068195405,3535,3530,3535,3530,592
20230913,100200,1066104955,3535,3540,3540,3535,142
20230913,100100,1065602970,3540,3535,3540,3535,12
20230913,100000,1065560540,3535,3535,3535,3535,535
20230913,095900,1063669315,3535,3535,3545,3530,2377
20230913,095800,1055268525,3535,3540,3545,3535,2476
20230913,095700,1046503095,3545,3545,3545,3540,63
20230913,095600,1046279885,3545,3545,3545,3540,513
20230913,095500,1044461995,3540,3540,3540,3540,1206
20230913,095400,1040192755,3540,3545,3545,3540,1149
20230913,095300,1036125170,3545,3540,3545,3540,399
20230913,095200,1034711135,3540,3545,3545,3540,149
20230913,095100,1034183115,3545,3545,3545,3545,22
20230913,095000,1034105125,3545,3540,3555,3540,370
20230913,094900,1032791235,3545,3540,3545,3540,70
20230913,094800,1032543335,3540,3540,3540,3540,159
20230913,094700,1031980475,3545,3545,3545,3545,10
20230913,094600,1031945025,3540,3550,3550,3540,1163
20230913,094500,1027825045,3550,3550,3550,3550,1985
20230913,094400,1020778295,3550,3550,3555,3550,1228
20230913,094300,1016418890,3550,3550,3550,3545,208
20230913,094200,1015680580,3550,3540,3550,3535,1662
20230913,094100,1009800515,3540,3540,3540,3540,5293
20230913,094000,991063295,3540,3550,3555,3540,4538
20230913,093900,974959690,3555,3555,3555,3555,30
20230913,093800,974853040,3545,3545,3545,3545,685
20230913,093700,972424715,3540,3540,3540,3540,603
20230913,093600,970290095,3545,3530,3545,3530,2771
20230913,093500,960496900,3545,3540,3545,3525,17659
20230913,093400,898184695,3545,3550,3555,3545,5125
20230913,093300,880002040,3555,3570,3570,3555,3515
20230913,093200,867494110,3565,3570,3570,3565,1821
20230913,093100,860993190,3560,3550,3570,3550,1864
20230913,093000,854345200,3560,3550,3560,3550,351
20230913,092900,853097200,3555,3565,3570,3550,6532
20230913,092800,829861185,3565,3565,3570,3565,2962
20230913,092700,819293570,3570,3570,3575,3565,2047
20230913,092600,811987635,3570,3565,3575,3565,1206
20230913,092500,807682630,3580,3590,3590,3560,5477
20230913,092400,788072500,3590,3550,3590,3550,33797
20230913,092300,667372285,3555,3550,3555,3550,3032
20230913,092200,656605450,3555,3550,3555,3550,3835
20230913,092100,642988560,3550,3555,3555,3545,7536
20230913,092000,616234790,3555,3570,3570,3545,12117
20230913,091900,573106505,3565,3570,3575,3565,10956
20230913,091800,534004085,3565,3565,3575,3560,11616
20230913,091700,492562580,3555,3545,3575,3540,15478
20230913,091600,437400255,3545,3550,3555,3545,2969
20230913,091500,426866080,3550,3550,3555,3550,2373
20230913,091400,418439560,3555,3545,3555,3545,1498
20230913,091300,413122515,3545,3540,3545,3540,2758
20230913,091200,403351150,3540,3545,3550,3540,4660
20230913,091100,386826605,3540,3545,3545,3540,4140
20230913,091000,372154920,3550,3555,3555,3545,4616
20230913,090900,355761625,3555,3555,3570,3555,11002
20230913,090800,316574740,3560,3550,3560,3540,16716
20230913,090700,257188740,3555,3530,3555,3530,8762
20230913,090600,226107440,3530,3530,3545,3530,16193
20230913,090500,168819885,3530,3525,3540,3525,17789
20230913,090400,106008625,3525,3515,3530,3505,2568
20230913,090300,96973825,3515,3520,3520,3510,1286
20230913,090200,92457840,3520,3510,3540,3505,7680
20230913,090100,65414455,3515,3520,3520,3490,4495
20230913,090000,49687255,3520,3450,3520,3450,14058