KissMeData/226340/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201900,6313518720,2280,2280,2280,2280,44715
20230905,201800,6313518720,2280,2280,2280,2280,0
20230905,201700,6313518720,2280,2280,2280,2280,0
20230905,201600,6313518720,2280,2280,2280,2280,0
20230905,201500,6313518720,2280,2280,2280,2280,0
20230905,201400,6313518720,2280,2280,2280,2280,0
20230905,201300,6313518720,2280,2280,2280,2280,0
20230905,201200,6313518720,2280,2280,2280,2280,0
20230905,201100,6313518720,2280,2280,2280,2280,0
20230905,201000,6313518720,2280,2280,2280,2280,0
20230905,200900,6313518720,2280,2280,2280,2280,0
20230905,200800,6313518720,2280,2280,2280,2280,0
20230905,200700,6313518720,2280,2280,2280,2280,0
20230905,200600,6313518720,2280,2280,2280,2280,0
20230905,200500,6313518720,2280,2280,2280,2280,0
20230905,200400,6313518720,2280,2280,2280,2280,0
20230905,200300,6313518720,2280,2280,2280,2280,0
20230905,200200,6313518720,2280,2280,2280,2280,0
20230905,200100,6313518720,2280,2280,2280,2280,0
20230905,200000,6313518720,2280,2280,2280,2280,0
20230905,195900,6313518720,2280,2280,2280,2280,0
20230905,195800,6313518720,2280,2280,2280,2280,0
20230905,195700,6313518720,2280,2280,2280,2280,0
20230905,195600,6313518720,2280,2280,2280,2280,0
20230905,195500,6313518720,2280,2280,2280,2280,0
20230905,195400,6313518720,2280,2280,2280,2280,0
20230905,195300,6313518720,2280,2280,2280,2280,0
20230905,195200,6313518720,2280,2280,2280,2280,0
20230905,195100,6313518720,2280,2280,2280,2280,0
20230905,195000,6313518720,2280,2280,2280,2280,0
20230905,194900,6313518720,2280,2280,2280,2280,44715
20230905,194800,6313518720,2280,2280,2280,2280,0
20230905,194700,6313518720,2280,2280,2280,2280,0
20230905,194600,6313518720,2280,2280,2280,2280,0
20230905,194500,6313518720,2280,2280,2280,2280,0
20230905,194400,6313518720,2280,2280,2280,2280,0
20230905,194300,6313518720,2280,2280,2280,2280,0
20230905,194200,6313518720,2280,2280,2280,2280,0
20230905,194100,6313518720,2280,2280,2280,2280,0
20230905,194000,6313518720,2280,2280,2280,2280,0
20230905,193900,6313518720,2280,2280,2280,2280,0
20230905,193800,6313518720,2280,2280,2280,2280,0
20230905,193700,6313518720,2280,2280,2280,2280,0
20230905,193600,6313518720,2280,2280,2280,2280,0
20230905,193500,6313518720,2280,2280,2280,2280,0
20230905,193400,6313518720,2280,2280,2280,2280,0
20230905,193300,6313518720,2280,2280,2280,2280,0
20230905,193200,6313518720,2280,2280,2280,2280,0
20230905,193100,6313518720,2280,2280,2280,2280,0
20230905,193000,6313518720,2280,2280,2280,2280,0
20230905,192900,6313518720,2280,2280,2280,2280,0
20230905,192800,6313518720,2280,2280,2280,2280,0
20230905,192700,6313518720,2280,2280,2280,2280,0
20230905,192600,6313518720,2280,2280,2280,2280,0
20230905,192500,6313518720,2280,2280,2280,2280,0
20230905,192400,6313518720,2280,2280,2280,2280,0
20230905,192300,6313518720,2280,2280,2280,2280,0
20230905,192200,6313518720,2280,2280,2280,2280,0
20230905,192100,6313518720,2280,2280,2280,2280,0
20230905,192000,6313518720,2280,2280,2280,2280,0
20230905,191900,6313518720,2280,2280,2280,2280,44715
20230905,191800,6313518720,2280,2280,2280,2280,0
20230905,191700,6313518720,2280,2280,2280,2280,0
20230905,191600,6313518720,2280,2280,2280,2280,0
20230905,191500,6313518720,2280,2280,2280,2280,0
20230905,191400,6313518720,2280,2280,2280,2280,0
20230905,191300,6313518720,2280,2280,2280,2280,0
20230905,191200,6313518720,2280,2280,2280,2280,0
20230905,191100,6313518720,2280,2280,2280,2280,0
20230905,191000,6313518720,2280,2280,2280,2280,0
20230905,190900,6313518720,2280,2280,2280,2280,0
20230905,190800,6313518720,2280,2280,2280,2280,0
20230905,190700,6313518720,2280,2280,2280,2280,0
20230905,190600,6313518720,2280,2280,2280,2280,0
20230905,190500,6313518720,2280,2280,2280,2280,0
20230905,190400,6313518720,2280,2280,2280,2280,0
20230905,190300,6313518720,2280,2280,2280,2280,0
20230905,190200,6313518720,2280,2280,2280,2280,0
20230905,190100,6313518720,2280,2280,2280,2280,0
20230905,190000,6313518720,2280,2280,2280,2280,0
20230905,185900,6313518720,2280,2280,2280,2280,0
20230905,185800,6313518720,2280,2280,2280,2280,0
20230905,185700,6313518720,2280,2280,2280,2280,0
20230905,185600,6313518720,2280,2280,2280,2280,0
20230905,185500,6313518720,2280,2280,2280,2280,0
20230905,185400,6313518720,2280,2280,2280,2280,0
20230905,185300,6313518720,2280,2280,2280,2280,0
20230905,185200,6313518720,2280,2280,2280,2280,0
20230905,185100,6313518720,2280,2280,2280,2280,0
20230905,185000,6313518720,2280,2280,2280,2280,0
20230905,184900,6313518720,2280,2280,2280,2280,44715
20230905,184800,6313518720,2280,2280,2280,2280,0
20230905,184700,6313518720,2280,2280,2280,2280,0
20230905,184600,6313518720,2280,2280,2280,2280,0
20230905,184500,6313518720,2280,2280,2280,2280,0
20230905,184400,6313518720,2280,2280,2280,2280,0
20230905,184300,6313518720,2280,2280,2280,2280,0
20230905,184200,6313518720,2280,2280,2280,2280,0
20230905,184100,6313518720,2280,2280,2280,2280,0
20230905,184000,6313518720,2280,2280,2280,2280,0
20230905,183900,6313518720,2280,2280,2280,2280,0
20230905,183800,6313518720,2280,2280,2280,2280,0
20230905,183700,6313518720,2280,2280,2280,2280,0
20230905,183600,6313518720,2280,2280,2280,2280,0
20230905,183500,6313518720,2280,2280,2280,2280,0
20230905,183400,6313518720,2280,2280,2280,2280,0
20230905,183300,6313518720,2280,2280,2280,2280,0
20230905,183200,6313518720,2280,2280,2280,2280,0
20230905,183100,6313518720,2280,2280,2280,2280,0
20230905,183000,6313518720,2280,2280,2280,2280,0
20230905,182900,6313518720,2280,2280,2280,2280,0
20230905,182800,6313518720,2280,2280,2280,2280,0
20230905,182700,6313518720,2280,2280,2280,2280,0
20230905,182600,6313518720,2280,2280,2280,2280,0
20230905,182500,6313518720,2280,2280,2280,2280,0
20230905,182400,6313518720,2280,2280,2280,2280,0
20230905,182300,6313518720,2280,2280,2280,2280,0
20230905,182200,6313518720,2280,2280,2280,2280,0
20230905,182100,6313518720,2280,2280,2280,2280,0
20230905,182000,6313518720,2280,2280,2280,2280,0
20230905,181900,6313518720,2280,2280,2280,2280,44715
20230905,181800,6313518720,2280,2280,2280,2280,0
20230905,181700,6313518720,2280,2280,2280,2280,0
20230905,181600,6313518720,2280,2280,2280,2280,0
20230905,181500,6313518720,2280,2280,2280,2280,0
20230905,181400,6313518720,2280,2280,2280,2280,0
20230905,181300,6313518720,2280,2280,2280,2280,0
20230905,181200,6313518720,2280,2280,2280,2280,0
20230905,181100,6313518720,2280,2280,2280,2280,0
20230905,181000,6313518720,2280,2280,2280,2280,0
20230905,180900,6313518720,2280,2280,2280,2280,0
20230905,180800,6313518720,2280,2280,2280,2280,0
20230905,180700,6313518720,2280,2280,2280,2280,0
20230905,180600,6313518720,2280,2280,2280,2280,0
20230905,180500,6313518720,2280,2280,2280,2280,0
20230905,180400,6313518720,2280,2280,2280,2280,0
20230905,180300,6313518720,2280,2280,2280,2280,0
20230905,180200,6313518720,2280,2280,2280,2280,0
20230905,180100,6313518720,2280,2280,2280,2280,0
20230905,180000,6313518720,2280,2280,2280,2280,0
20230905,175900,6313518720,2280,2280,2280,2280,0
20230905,175800,6313518720,2280,2280,2280,2280,0
20230905,175700,6313518720,2280,2280,2280,2280,0
20230905,175600,6313518720,2280,2280,2280,2280,0
20230905,175500,6313518720,2280,2280,2280,2280,0
20230905,175400,6313518720,2280,2280,2280,2280,0
20230905,175300,6313518720,2280,2280,2280,2280,0
20230905,175200,6313518720,2280,2280,2280,2280,0
20230905,175100,6313518720,2280,2280,2280,2280,0
20230905,175000,6313518720,2280,2280,2280,2280,0
20230905,174900,6313518720,2280,2280,2280,2280,44715
20230905,174800,6313518720,2280,2280,2280,2280,0
20230905,174700,6313518720,2280,2280,2280,2280,0
20230905,174600,6313518720,2280,2280,2280,2280,0
20230905,174500,6313518720,2280,2280,2280,2280,0
20230905,174400,6313518720,2280,2280,2280,2280,0
20230905,174300,6313518720,2280,2280,2280,2280,0
20230905,174200,6313518720,2280,2280,2280,2280,0
20230905,174100,6313518720,2280,2280,2280,2280,0
20230905,174000,6313518720,2280,2280,2280,2280,0
20230905,173900,6313518720,2280,2280,2280,2280,0
20230905,173800,6313518720,2280,2280,2280,2280,0
20230905,173700,6313518720,2280,2280,2280,2280,0
20230905,173600,6313518720,2280,2280,2280,2280,0
20230905,173500,6313518720,2280,2280,2280,2280,0
20230905,173400,6313518720,2280,2280,2280,2280,0
20230905,173300,6313518720,2280,2280,2280,2280,0
20230905,173200,6313518720,2280,2280,2280,2280,0
20230905,173100,6313518720,2280,2280,2280,2280,0
20230905,173000,6313518720,2280,2280,2280,2280,0
20230905,172900,6313518720,2280,2280,2280,2280,0
20230905,172800,6313518720,2280,2280,2280,2280,0
20230905,172700,6313518720,2280,2280,2280,2280,0
20230905,172600,6313518720,2280,2280,2280,2280,0
20230905,172500,6313518720,2280,2280,2280,2280,0
20230905,172400,6313518720,2280,2280,2280,2280,0
20230905,172300,6313518720,2280,2280,2280,2280,0
20230905,172200,6313518720,2280,2280,2280,2280,0
20230905,172100,6313518720,2280,2280,2280,2280,0
20230905,172000,6313518720,2280,2280,2280,2280,0
20230905,171900,6313518720,2280,2280,2280,2280,44715
20230905,171800,6313518720,2280,2280,2280,2280,0
20230905,171700,6313518720,2280,2280,2280,2280,0
20230905,171600,6313518720,2280,2280,2280,2280,0
20230905,171500,6313518720,2280,2280,2280,2280,0
20230905,171400,6313518720,2280,2280,2280,2280,0
20230905,171300,6313518720,2280,2280,2280,2280,0
20230905,171200,6313518720,2280,2280,2280,2280,0
20230905,171100,6313518720,2280,2280,2280,2280,0
20230905,171000,6313518720,2280,2280,2280,2280,0
20230905,170900,6313518720,2280,2280,2280,2280,0
20230905,170800,6313518720,2280,2280,2280,2280,0
20230905,170700,6313518720,2280,2280,2280,2280,0
20230905,170600,6313518720,2280,2280,2280,2280,0
20230905,170500,6313518720,2280,2280,2280,2280,0
20230905,170400,6313518720,2280,2280,2280,2280,0
20230905,170300,6313518720,2280,2280,2280,2280,0
20230905,170200,6313518720,2280,2280,2280,2280,0
20230905,170100,6313518720,2280,2280,2280,2280,0
20230905,170000,6313518720,2280,2280,2280,2280,0
20230905,165900,6313518720,2280,2280,2280,2280,0
20230905,165800,6313518720,2280,2280,2280,2280,0
20230905,165700,6313518720,2280,2280,2280,2280,0
20230905,165600,6313518720,2280,2280,2280,2280,0
20230905,165500,6313518720,2280,2280,2280,2280,0
20230905,165400,6313518720,2280,2280,2280,2280,0
20230905,165300,6313518720,2280,2280,2280,2280,0
20230905,165200,6313518720,2280,2280,2280,2280,0
20230905,165100,6313518720,2280,2280,2280,2280,0
20230905,165000,6313518720,2280,2280,2280,2280,0
20230905,164900,6313518720,2280,2280,2280,2280,44715
20230905,164800,6313518720,2280,2280,2280,2280,0
20230905,164700,6313518720,2280,2280,2280,2280,0
20230905,164600,6313518720,2280,2280,2280,2280,0
20230905,164500,6313518720,2280,2280,2280,2280,0
20230905,164400,6313518720,2280,2280,2280,2280,0
20230905,164300,6313518720,2280,2280,2280,2280,0
20230905,164200,6313518720,2280,2280,2280,2280,0
20230905,164100,6313518720,2280,2280,2280,2280,0
20230905,164000,6313518720,2280,2280,2280,2280,0
20230905,163900,6313518720,2280,2280,2280,2280,0
20230905,163800,6313518720,2280,2280,2280,2280,0
20230905,163700,6313518720,2280,2280,2280,2280,0
20230905,163600,6313518720,2280,2280,2280,2280,0
20230905,163500,6313518720,2280,2280,2280,2280,0
20230905,163400,6313518720,2280,2280,2280,2280,0
20230905,163300,6313518720,2280,2280,2280,2280,0
20230905,163200,6313518720,2280,2280,2280,2280,0
20230905,163100,6313518720,2280,2280,2280,2280,0
20230905,163000,6313518720,2280,2280,2280,2280,0
20230905,162900,6313518720,2280,2280,2280,2280,0
20230905,162800,6313518720,2280,2280,2280,2280,0
20230905,162700,6313518720,2280,2280,2280,2280,0
20230905,162600,6313518720,2280,2280,2280,2280,0
20230905,162500,6313518720,2280,2280,2280,2280,0
20230905,162400,6313518720,2280,2280,2280,2280,0
20230905,162300,6313518720,2280,2280,2280,2280,0
20230905,162200,6313518720,2280,2280,2280,2280,0
20230905,162100,6313518720,2280,2280,2280,2280,0
20230905,162000,6313518720,2280,2280,2280,2280,0
20230905,161900,6313518720,2280,2280,2280,2280,44715
20230905,161800,6313518720,2280,2280,2280,2280,0
20230905,161700,6313518720,2280,2280,2280,2280,0
20230905,161600,6313518720,2280,2280,2280,2280,0
20230905,161500,6313518720,2280,2280,2280,2280,0
20230905,161400,6313518720,2280,2280,2280,2280,0
20230905,161300,6313518720,2280,2280,2280,2280,0
20230905,161200,6313518720,2280,2280,2280,2280,0
20230905,161100,6313518720,2280,2280,2280,2280,0
20230905,161000,6313518720,2280,2280,2280,2280,0
20230905,160900,6313518720,2280,2280,2280,2280,0
20230905,160800,6313518720,2280,2280,2280,2280,0
20230905,160700,6313518720,2280,2280,2280,2280,0
20230905,160600,6313518720,2280,2280,2280,2280,0
20230905,160500,6313518720,2280,2280,2280,2280,0
20230905,160400,6313518720,2280,2280,2280,2280,0
20230905,160300,6313518720,2280,2280,2280,2280,0
20230905,160200,6313518720,2280,2280,2280,2280,0
20230905,160100,6313518720,2280,2280,2280,2280,0
20230905,160000,6313518720,2280,2280,2280,2280,0
20230905,155900,6313518720,2280,2280,2280,2280,0
20230905,155800,6313518720,2280,2280,2280,2280,0
20230905,155700,6313518720,2280,2280,2280,2280,0
20230905,155600,6313518720,2280,2280,2280,2280,0
20230905,155500,6313518720,2280,2280,2280,2280,0
20230905,155400,6313518720,2280,2280,2280,2280,0
20230905,155300,6313518720,2280,2280,2280,2280,0
20230905,155200,6313518720,2280,2280,2280,2280,0
20230905,155100,6313518720,2280,2280,2280,2280,0
20230905,155000,6313518720,2280,2280,2280,2280,0
20230905,154900,6313518720,2280,2280,2280,2280,44715
20230905,154800,6313518720,2280,2280,2280,2280,0
20230905,154700,6313518720,2280,2280,2280,2280,0
20230905,154600,6313518720,2280,2280,2280,2280,0
20230905,154500,6313518720,2280,2280,2280,2280,0
20230905,154400,6313518720,2280,2280,2280,2280,0
20230905,154300,6313518720,2280,2280,2280,2280,0
20230905,154200,6313518720,2280,2280,2280,2280,0
20230905,154100,6313518720,2280,2280,2280,2280,0
20230905,154000,6313518720,2280,2280,2280,2280,0
20230905,153900,6313518720,2280,2280,2280,2280,0
20230905,153800,6313518720,2280,2280,2280,2280,0
20230905,153700,6313518720,2280,2280,2280,2280,0
20230905,153600,6313518720,2280,2280,2280,2280,0
20230905,153500,6313518720,2280,2280,2280,2280,0
20230905,153400,6313518720,2280,2280,2280,2280,0
20230905,153300,6313518720,2280,2280,2280,2280,0
20230905,153200,6313518720,2280,2280,2280,2280,0
20230905,153100,6313518720,2280,2280,2280,2280,0
20230905,153000,6313518720,2280,2280,2280,2280,44715
20230905,152900,6211568520,2300,2300,2300,2300,0
20230905,152800,6211568520,2300,2300,2300,2300,0
20230905,152700,6211568520,2300,2300,2300,2300,0
20230905,152600,6211568520,2300,2300,2300,2300,0
20230905,152500,6211568520,2300,2300,2300,2300,0
20230905,152400,6211568520,2300,2300,2300,2300,0
20230905,152300,6211568520,2300,2300,2300,2300,0
20230905,152200,6211568520,2300,2300,2300,2300,0
20230905,152100,6211568520,2300,2300,2300,2300,0
20230905,152000,6211568520,2300,2300,2300,2300,0
20230905,151900,6211568520,2300,2265,2300,2260,11095
20230905,151800,6186163705,2285,2265,2290,2265,10136
20230905,151700,6163124645,2265,2270,2270,2255,8021
20230905,151600,6144955280,2265,2265,2270,2260,4523
20230905,151500,6134707930,2270,2245,2270,2245,9046
20230905,151400,6114260870,2260,2260,2260,2240,15741
20230905,151300,6078952090,2260,2240,2265,2240,6140
20230905,151200,6065141720,2265,2265,2265,2245,7557
20230905,151100,6048094115,2265,2265,2265,2240,5307
20230905,151000,6036139050,2245,2270,2270,2245,10379
20230905,150900,6012737885,2270,2270,2270,2265,5436
20230905,150800,6000398435,2270,2270,2270,2270,3085
20230905,150700,5993395485,2270,2265,2270,2265,5122
20230905,150600,5981780180,2260,2260,2260,2260,2031
20230905,150500,5977190120,2260,2260,2260,2255,3516
20230905,150400,5969253485,2260,2260,2260,2255,2425
20230905,150300,5963774735,2260,2260,2265,2260,5929
20230905,150200,5950356940,2260,2250,2260,2250,2242
20230905,150100,5945291615,2255,2250,2255,2250,3606
20230905,150000,5937164165,2250,2245,2250,2245,6252
20230905,145900,5923127295,2245,2235,2245,2230,2789
20230905,145800,5916888100,2235,2235,2240,2230,2231
20230905,145700,5911904980,2235,2235,2235,2235,403
20230905,145600,5911004275,2235,2235,2235,2220,3795
20230905,145500,5902547390,2235,2235,2235,2235,525
20230905,145400,5901374015,2240,2225,2240,2225,146
20230905,145300,5901049135,2235,2235,2235,2235,2440
20230905,145200,5895595735,2235,2235,2235,2235,3
20230905,145100,5895589030,2235,2225,2235,2225,102
20230905,145000,5895362060,2235,2230,2235,2230,1998
20230905,144900,5890904930,2225,2225,2230,2225,1731
20230905,144800,5887053410,2235,2225,2235,2220,5705
20230905,144700,5874359780,2235,2235,2235,2230,264
20230905,144600,5873770240,2230,2230,2230,2230,8156
20230905,144500,5855582360,2235,2235,2235,2235,2001
20230905,144400,5851110125,2235,2235,2235,2235,255
20230905,144300,5850540200,2235,2235,2235,2235,1
20230905,144200,5850537965,2230,2235,2235,2230,1300
20230905,144100,5847633965,2235,2235,2235,2235,2
20230905,144000,5847629495,2235,2235,2235,2235,20
20230905,143900,5847584795,2240,2240,2240,2240,105
20230905,143800,5847349595,2240,2240,2240,2240,1001
20230905,143700,5845107355,2240,2235,2245,2220,5648
20230905,143600,5832557585,2235,2235,2235,2235,990
20230905,143500,5830344935,2235,2230,2235,2230,1275
20230905,143400,5827501680,2230,2225,2230,2225,1204
20230905,143300,5824816770,2230,2225,2230,2225,799
20230905,143200,5823038480,2230,2230,2230,2230,40
20230905,143100,5822949280,2230,2230,2230,2230,2036
20230905,143000,5818409000,2230,2230,2230,2230,3539
20230905,142900,5810517030,2235,2235,2235,2230,4388
20230905,142800,5800726695,2235,2235,2235,2235,50
20230905,142700,5800614945,2235,2230,2235,2230,1087
20230905,142600,5798190685,2230,2235,2235,2230,2
20230905,142500,5798186220,2235,2235,2235,2235,900
20230905,142400,5796174720,2235,2235,2235,2235,6
20230905,142300,5796161310,2235,2240,2240,2235,2634
20230905,142200,5790272025,2245,2245,2245,2245,120
20230905,142100,5790002625,2245,2240,2245,2240,502
20230905,142000,5788878135,2245,2245,2245,2245,382
20230905,141900,5788020545,2245,2245,2245,2245,1305
20230905,141800,5785090820,2245,2245,2245,2240,258
20230905,141700,5784511625,2245,2250,2250,2245,53
20230905,141600,5784392540,2250,2245,2250,2245,5297
20230905,141500,5772500260,2245,2245,2245,2245,503
20230905,141400,5771371025,2245,2240,2245,2240,2580
20230905,141300,5765591810,2240,2240,2240,2240,2610
20230905,141200,5759745410,2240,2240,2240,2240,1704
20230905,141100,5755928450,2240,2225,2240,2225,5495
20230905,141000,5743702060,2225,2230,2230,2220,3638
20230905,140900,5735610190,2235,2235,2235,2230,205
20230905,140800,5735152020,2240,2230,2240,2230,529
20230905,140700,5733972340,2230,2240,2240,2230,387
20230905,140600,5733106300,2240,2230,2240,2230,20
20230905,140500,5733061610,2240,2240,2240,2240,0
20230905,140400,5733061610,2240,2230,2240,2230,507
20230905,140300,5731925990,2240,2240,2240,2240,113
20230905,140200,5731672870,2240,2235,2240,2230,1236
20230905,140100,5728915715,2240,2240,2240,2235,500
20230905,140000,5727795735,2240,2240,2240,2240,6
20230905,135900,5727782295,2240,2245,2245,2240,5530
20230905,135800,5715383980,2250,2250,2250,2245,2306
20230905,135700,5710196980,2250,2245,2250,2245,198
20230905,135600,5709752440,2250,2245,2255,2245,210
20230905,135500,5709280480,2255,2255,2255,2255,0
20230905,135400,5709280480,2255,2255,2255,2245,1538
20230905,135300,5705826255,2260,2250,2260,2250,554
20230905,135200,5704579245,2250,2260,2260,2250,534
20230905,135100,5703377415,2260,2255,2260,2255,9395
20230905,135000,5682191180,2255,2260,2265,2255,2211
20230905,134900,5677200365,2260,2255,2265,2255,1046
20230905,134800,5674836205,2265,2265,2265,2260,1990
20230905,134700,5670329355,2265,2255,2265,2250,3686
20230905,134600,5662016530,2255,2270,2270,2250,182
20230905,134500,5661605365,2270,2270,2275,2250,4469
20230905,134400,5651460640,2270,2260,2270,2260,26610
20230905,134300,5591210265,2260,2255,2260,2250,5136
20230905,134200,5579643575,2255,2250,2255,2245,5658
20230905,134100,5566907140,2250,2240,2250,2235,8152
20230905,134000,5548615510,2240,2235,2240,2235,1202
20230905,133900,5545929030,2235,2215,2240,2215,7471
20230905,133800,5529293525,2215,2215,2215,2215,502
20230905,133700,5528181595,2215,2220,2220,2215,2520
20230905,133600,5522589195,2220,2220,2220,2215,1811
20230905,133500,5518572775,2220,2220,2220,2220,220
20230905,133400,5518084375,2225,2215,2225,2215,702
20230905,133300,5516529435,2215,2215,2215,2215,1003
20230905,133200,5514307790,2215,2225,2225,2215,201
20230905,133100,5513860575,2225,2225,2225,2225,0
20230905,133000,5513860575,2225,2225,2225,2225,0
20230905,132900,5513860575,2225,2215,2225,2215,504
20230905,132800,5512744205,2215,2220,2220,2215,89
20230905,132700,5512547055,2225,2225,2225,2225,600
20230905,132600,5511212055,2225,2215,2225,2215,513
20230905,132500,5510075650,2215,2225,2225,2215,92
20230905,132400,5509871850,2225,2215,2225,2210,554
20230905,132300,5508646185,2210,2215,2220,2210,896
20230905,132200,5506659610,2215,2210,2215,2210,2501
20230905,132100,5501122405,2210,2215,2215,2210,2503
20230905,132000,5495586825,2215,2220,2220,2215,789
20230905,131900,5493839130,2220,2220,2220,2220,0
20230905,131800,5493839130,2220,2215,2220,2215,244
20230905,131700,5493297950,2220,2220,2220,2220,29
20230905,131600,5493233570,2220,2220,2220,2220,405
20230905,131500,5492334470,2220,2220,2220,2220,3655
20230905,131400,5484220370,2220,2220,2220,2220,10
20230905,131300,5484198170,2220,2220,2220,2220,660
20230905,131200,5482732970,2220,2215,2220,2215,547
20230905,131100,5481521140,2215,2215,2220,2215,1527
20230905,131000,5478131575,2220,2220,2220,2220,101
20230905,130900,5477907355,2220,2215,2220,2215,14
20230905,130800,5477876280,2220,2205,2220,2205,503
20230905,130700,5476767150,2205,2215,2220,2205,4002
20230905,130600,5467940225,2220,2215,2220,2215,581
20230905,130500,5466652915,2215,2220,2220,2205,5401
20230905,130400,5454701050,2220,2220,2220,2215,290
20230905,130300,5454057305,2225,2225,2225,2225,20
20230905,130200,5454012805,2225,2225,2225,2225,5
20230905,130100,5454001680,2230,2225,2230,2210,2101
20230905,130000,5449358360,2230,2225,2230,2225,2910
20230905,125900,5442872750,2230,2215,2230,2215,2340
20230905,125800,5437680445,2215,2210,2215,2210,896
20230905,125700,5435695810,2215,2215,2215,2215,1236
20230905,125600,5432958070,2215,2210,2215,2210,1423
20230905,125500,5429806135,2215,2215,2215,2215,350
20230905,125400,5429030885,2215,2200,2215,2195,1623
20230905,125300,5425450265,2195,2210,2210,2195,24357
20230905,125200,5371817015,2210,2215,2215,2210,19854
20230905,125100,5327873575,2215,2220,2220,2215,7863
20230905,125000,5310451525,2220,2220,2220,2220,1283
20230905,124900,5307603265,2220,2220,2220,2220,6
20230905,124800,5307589945,2220,2215,2220,2215,2686
20230905,124700,5301629540,2215,2215,2215,2215,1160
20230905,124600,5299060140,2215,2215,2215,2215,125
20230905,124500,5298783265,2220,2220,2220,2220,349
20230905,124400,5298008485,2220,2220,2220,2215,1025
20230905,124300,5295737985,2220,2220,2220,2220,45
20230905,124200,5295638085,2220,2220,2220,2220,345
20230905,124100,5294872185,2220,2220,2220,2220,4384
20230905,124000,5285139705,2225,2220,2225,2220,515
20230905,123900,5283993840,2225,2225,2225,2225,2551
20230905,123800,5278317865,2225,2220,2225,2220,7
20230905,123700,5278302295,2225,2225,2225,2225,0
20230905,123600,5278302295,2225,2225,2225,2225,301
20230905,123500,5277632570,2225,2225,2225,2225,2202
20230905,123400,5272733120,2225,2225,2225,2225,10
20230905,123300,5272710870,2225,2225,2225,2225,1082
20230905,123200,5270303420,2225,2225,2225,2225,347
20230905,123100,5269531345,2225,2225,2225,2225,0
20230905,123000,5269531345,2225,2215,2225,2215,137
20230905,122900,5269226590,2225,2225,2225,2225,111
20230905,122800,5268979615,2225,2220,2225,2220,2547
20230905,122700,5263322525,2220,2220,2220,2220,2254
20230905,122600,5258318645,2220,2220,2220,2215,2368
20230905,122500,5253061710,2220,2220,2220,2220,65
20230905,122400,5252917410,2220,2215,2220,2215,2113
20230905,122300,5248235590,2215,2220,2220,2215,1896
20230905,122200,5244027365,2220,2220,2220,2220,602
20230905,122100,5242690925,2220,2220,2220,2220,502
20230905,122000,5241576485,2220,2220,2230,2220,1465
20230905,121900,5238321575,2220,2225,2225,2220,2940
20230905,121800,5231792540,2225,2220,2225,2220,1380
20230905,121700,5228724550,2220,2220,2220,2220,4300
20230905,121600,5219178550,2225,2225,2225,2225,300
20230905,121500,5218511050,2225,2225,2225,2225,121
20230905,121400,5218241825,2225,2220,2230,2220,1772
20230905,121300,5214301325,2220,2220,2220,2220,3644
20230905,121200,5206211645,2220,2225,2230,2220,712
20230905,121100,5204629665,2220,2225,2225,2220,2400
20230905,121000,5199301190,2220,2220,2220,2220,502
20230905,120900,5198186750,2220,2225,2225,2220,8845
20230905,120800,5178537915,2230,2235,2235,2230,705
20230905,120700,5176964765,2235,2235,2235,2235,0
20230905,120600,5176964765,2235,2225,2235,2220,850
20230905,120500,5175072395,2220,2220,2220,2220,3
20230905,120400,5175065735,2235,2220,2235,2220,3132
20230905,120300,5168098545,2220,2225,2225,2220,122
20230905,120200,5167827455,2225,2225,2225,2225,1
20230905,120100,5167825230,2225,2225,2225,2225,425
20230905,120000,5166879605,2225,2225,2225,2225,4272
20230905,115900,5157374405,2225,2230,2230,2225,5502
20230905,115800,5145123545,2230,2230,2235,2230,2503
20230905,115700,5139541850,2230,2230,2230,2230,702
20230905,115600,5137976390,2230,2230,2230,2230,2622
20230905,115500,5132129330,2230,2235,2235,2230,1877
20230905,115400,5127943535,2235,2235,2235,2235,127
20230905,115300,5127659690,2240,2225,2240,2225,6166
20230905,115200,5113936630,2225,2235,2235,2225,6557
20230905,115100,5099337680,2235,2235,2235,2235,669
20230905,115000,5097842465,2235,2230,2235,2230,1266
20230905,114900,5095019240,2230,2230,2230,2230,1563
20230905,114800,5091533750,2235,2235,2235,2235,474
20230905,114700,5090474360,2235,2240,2240,2235,377
20230905,114600,5089630380,2240,2240,2240,2240,503
20230905,114500,5088503660,2240,2240,2240,2240,512
20230905,114400,5087356780,2240,2235,2240,2235,2388
20230905,114300,5082011050,2235,2240,2245,2235,3274
20230905,114200,5074675255,2250,2245,2250,2240,1001
20230905,114100,5072428010,2245,2245,2245,2245,31
20230905,114000,5072358415,2255,2235,2255,2235,847
20230905,113900,5070458470,2235,2235,2255,2230,4127
20230905,113800,5061194515,2240,2235,2240,2235,522
20230905,113700,5060027745,2235,2235,2235,2235,929
20230905,113600,5057951430,2235,2235,2235,2235,75
20230905,113500,5057783805,2235,2230,2235,2230,6088
20230905,113400,5044203920,2230,2230,2230,2230,12
20230905,113300,5044177160,2230,2230,2230,2230,1135
20230905,113200,5041646110,2230,2230,2230,2230,1800
20230905,113100,5037632110,2230,2225,2230,2225,702
20230905,113000,5036069160,2225,2225,2230,2225,6110
20230905,112900,5022471400,2225,2230,2230,2225,509
20230905,112800,5021336375,2225,2235,2235,2225,930
20230905,112700,5019266395,2240,2225,2240,2220,2967
20230905,112600,5012658540,2225,2225,2225,2220,6961
20230905,112500,4997170320,2230,2225,2230,2225,55
20230905,112400,4997047675,2230,2230,2230,2230,935
20230905,112300,4994962625,2230,2235,2235,2230,2089
20230905,112200,4990296420,2240,2240,2240,2240,118
20230905,112100,4990032100,2240,2240,2240,2240,5274
20230905,112000,4978218340,2240,2235,2240,2235,241
20230905,111900,4977679700,2240,2240,2240,2235,1706
20230905,111800,4973864395,2240,2240,2240,2235,717
20230905,111700,4972258330,2240,2240,2240,2240,1204
20230905,111600,4969561370,2240,2240,2245,2240,1812
20230905,111500,4965500485,2245,2240,2245,2240,1292
20230905,111400,4962602705,2240,2240,2240,2235,6172
20230905,111300,4948784925,2240,2235,2240,2235,609
20230905,111200,4947423575,2235,2240,2245,2235,5140
20230905,111100,4935916475,2240,2240,2240,2240,500
20230905,111000,4934796475,2245,2245,2245,2245,187
20230905,110900,4934376660,2250,2250,2250,2250,0
20230905,110800,4934376660,2250,2250,2250,2250,0
20230905,110700,4934376660,2250,2250,2250,2240,2243
20230905,110600,4929331410,2250,2250,2250,2250,0
20230905,110500,4929331410,2250,2250,2250,2240,448
20230905,110400,4928327080,2250,2260,2260,2250,14237
20230905,110300,4896208160,2260,2260,2260,2255,2943
20230905,110200,4889557630,2260,2255,2260,2255,2152
20230905,110100,4884700660,2255,2250,2260,2250,3945
20230905,110000,4875794440,2255,2250,2255,2250,2626
20230905,105900,4869876440,2250,2250,2250,2245,4079
20230905,105800,4860707715,2250,2245,2260,2245,36973
20230905,105700,4777494470,2245,2240,2245,2240,1482
20230905,105600,4774169900,2240,2230,2240,2230,6302
20230905,105500,4760084080,2230,2220,2230,2220,4016
20230905,105400,4751149520,2225,2220,2225,2220,3383
20230905,105300,4743639235,2220,2220,2220,2220,1467
20230905,105200,4740382495,2220,2215,2220,2215,1085
20230905,105100,4737979215,2215,2220,2220,2215,358
20230905,105000,4737185245,2220,2220,2220,2220,1
20230905,104900,4737183025,2220,2220,2220,2220,452
20230905,104800,4736179585,2220,2220,2220,2220,560
20230905,104700,4734936385,2220,2220,2220,2220,0
20230905,104600,4734936385,2220,2220,2220,2220,290
20230905,104500,4734292585,2220,2220,2220,2220,11
20230905,104400,4734268165,2220,2220,2220,2220,134
20230905,104300,4733970685,2220,2215,2220,2210,2799
20230905,104200,4727775480,2215,2215,2215,2215,545
20230905,104100,4726568305,2215,2215,2215,2215,110
20230905,104000,4726324655,2215,2215,2220,2215,3600
20230905,103900,4718346150,2215,2220,2220,2215,1966
20230905,103800,4713981780,2220,2215,2220,2215,2628
20230905,103700,4708148960,2220,2215,2220,2215,2484
20230905,103600,4702646630,2215,2210,2215,2210,640
20230905,103500,4701229660,2215,2215,2215,2215,1220
20230905,103400,4698527360,2210,2215,2220,2210,2926
20230905,103300,4692046230,2215,2220,2220,2215,4421
20230905,103200,4682246135,2220,2230,2230,2220,2170
20230905,103100,4677420235,2230,2235,2235,2230,334
20230905,103000,4676674415,2235,2235,2235,2235,3362
20230905,102900,4669160345,2235,2220,2235,2220,8130
20230905,102800,4651056530,2215,2215,2215,2215,3905
20230905,102700,4642406955,2215,2215,2215,2215,737
20230905,102600,4640774500,2215,2220,2220,2215,293
20230905,102500,4640125205,2220,2210,2220,2205,1598
20230905,102400,4636592465,2210,2210,2215,2210,516
20230905,102300,4635452055,2210,2205,2210,2200,5827
20230905,102200,4622600980,2205,2205,2205,2205,2580
20230905,102100,4616912080,2205,2210,2210,2205,654
20230905,102000,4615469655,2210,2215,2215,2205,733
20230905,101900,4613847315,2215,2210,2215,2210,1891
20230905,101800,4609668115,2215,2220,2220,2215,3914
20230905,101700,4600996105,2220,2220,2220,2220,11
20230905,101600,4600971685,2220,2220,2220,2220,2903
20230905,101500,4594527025,2220,2215,2220,2210,1879
20230905,101400,4590369600,2215,2215,2215,2215,2257
20230905,101300,4585370345,2215,2210,2215,2210,4874
20230905,101200,4574577445,2210,2215,2215,2210,600
20230905,101100,4573251435,2215,2215,2215,2210,470
20230905,101000,4572210735,2215,2215,2215,2210,1714
20230905,100900,4568415270,2215,2215,2215,2215,661
20230905,100800,4566951155,2215,2215,2215,2215,1234
20230905,100700,4564217845,2215,2215,2220,2215,11222
20230905,100600,4539361110,2215,2220,2220,2215,477
20230905,100500,4538302970,2220,2220,2220,2215,978
20230905,100400,4536133565,2220,2210,2225,2210,2151
20230905,100300,4531363245,2210,2200,2210,2200,4395
20230905,100200,4521679150,2200,2195,2200,2195,11797
20230905,100100,4495769735,2200,2205,2205,2195,18773
20230905,100000,4454469525,2205,2225,2225,2200,18173
20230905,095900,4414297395,2225,2225,2230,2225,2109
20230905,095800,4409604360,2225,2225,2225,2225,3433
20230905,095700,4401965935,2225,2225,2230,2225,7092
20230905,095600,4386179790,2225,2225,2230,2220,11891
20230905,095500,4359671975,2225,2225,2225,2225,5804
20230905,095400,4346758075,2225,2215,2225,2215,2561
20230905,095300,4341061975,2225,2215,2225,2210,7782
20230905,095200,4323784100,2220,2210,2220,2210,3443
20230905,095100,4316160190,2210,2205,2225,2205,16469
20230905,095000,4279681150,2205,2200,2215,2200,8424
20230905,094900,4261053470,2200,2200,2210,2200,1309
20230905,094800,4258171245,2200,2200,2220,2200,18307
20230905,094700,4217698140,2200,2205,2205,2200,4174
20230905,094600,4208502275,2205,2205,2210,2205,5525
20230905,094500,4196315595,2205,2205,2215,2200,10991
20230905,094400,4172044250,2205,2195,2210,2195,19175
20230905,094300,4129807105,2195,2200,2205,2195,37183
20230905,094200,4048096980,2205,2190,2205,2190,32257
20230905,094100,3977161885,2190,2185,2195,2185,7694
20230905,094000,3960310755,2185,2180,2195,2180,9093
20230905,093900,3940437225,2180,2180,2190,2180,4133
20230905,093800,3931404895,2180,2180,2195,2175,18297
20230905,093700,3891393425,2180,2180,2185,2170,11102
20230905,093600,3867179975,2180,2175,2190,2165,25066
20230905,093500,3812619510,2175,2165,2180,2165,9278
20230905,093400,3792476530,2165,2165,2170,2160,5172
20230905,093300,3781271135,2165,2155,2165,2155,4553
20230905,093200,3771430420,2155,2155,2160,2155,1736
20230905,093100,3767688145,2155,2160,2165,2155,21872
20230905,093000,3720482915,2160,2160,2165,2160,3181
20230905,092900,3713607645,2160,2160,2165,2160,1802
20230905,092800,3709713890,2160,2160,2165,2160,3434
20230905,092700,3702290935,2160,2160,2165,2160,2228
20230905,092600,3697472975,2165,2155,2165,2155,7003
20230905,092500,3682366885,2155,2155,2165,2155,5689
20230905,092400,3670094685,2155,2160,2165,2155,13283
20230905,092300,3641412645,2160,2160,2170,2160,28033
20230905,092200,3580779370,2160,2160,2165,2160,16555
20230905,092100,3544966375,2160,2160,2165,2155,6564
20230905,092000,3530793340,2165,2155,2165,2155,10379
20230905,091900,3508378315,2155,2155,2165,2145,34646
20230905,091800,3433660540,2155,2140,2160,2140,21064
20230905,091700,3388369400,2150,2140,2150,2130,42563
20230905,091600,3297340560,2140,2140,2150,2135,51250
20230905,091500,3187603910,2145,2135,2155,2135,75860
20230905,091400,3024732485,2135,2130,2140,2130,6966
20230905,091300,3009868690,2130,2115,2130,2115,23709
20230905,091200,2959551380,2115,2125,2135,2115,55285
20230905,091100,2842078725,2130,2130,2135,2110,86026
20230905,091000,2659680230,2130,2145,2150,2125,103102
20230905,090900,2439614935,2145,2150,2160,2140,74878
20230905,090800,2278969850,2150,2150,2165,2150,80121
20230905,090700,2106543775,2150,2165,2175,2150,109871
20230905,090600,1869134555,2165,2195,2200,2125,264317
20230905,090500,1298496725,2195,2210,2220,2190,56733
20230905,090400,1173407910,2210,2220,2220,2195,37075
20230905,090300,1091674675,2225,2225,2235,2200,75139
20230905,090200,925617060,2225,2195,2230,2175,130148
20230905,090100,639019830,2185,2205,2225,2180,107853
20230905,090000,402392020,2190,2240,2270,2190,180846