KissMeData/356680/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203800,9955696580,5130,5130,5130,5130,49379
20230901,203700,9955696580,5130,5130,5130,5130,0
20230901,203600,9955696580,5130,5130,5130,5130,0
20230901,203500,9955696580,5130,5130,5130,5130,0
20230901,203400,9955696580,5130,5130,5130,5130,0
20230901,203300,9955696580,5130,5130,5130,5130,0
20230901,203200,9955696580,5130,5130,5130,5130,0
20230901,203100,9955696580,5130,5130,5130,5130,0
20230901,203000,9955696580,5130,5130,5130,5130,0
20230901,202900,9955696580,5130,5130,5130,5130,0
20230901,202800,9955696580,5130,5130,5130,5130,0
20230901,202700,9955696580,5130,5130,5130,5130,0
20230901,202600,9955696580,5130,5130,5130,5130,0
20230901,202500,9955696580,5130,5130,5130,5130,0
20230901,202400,9955696580,5130,5130,5130,5130,0
20230901,202300,9955696580,5130,5130,5130,5130,0
20230901,202200,9955696580,5130,5130,5130,5130,0
20230901,202100,9955696580,5130,5130,5130,5130,0
20230901,202000,9955696580,5130,5130,5130,5130,0
20230901,201900,9955696580,5130,5130,5130,5130,0
20230901,201800,9955696580,5130,5130,5130,5130,0
20230901,201700,9955696580,5130,5130,5130,5130,0
20230901,201600,9955696580,5130,5130,5130,5130,0
20230901,201500,9955696580,5130,5130,5130,5130,0
20230901,201400,9955696580,5130,5130,5130,5130,0
20230901,201300,9955696580,5130,5130,5130,5130,0
20230901,201200,9955696580,5130,5130,5130,5130,0
20230901,201100,9955696580,5130,5130,5130,5130,0
20230901,201000,9955696580,5130,5130,5130,5130,0
20230901,200900,9955696580,5130,5130,5130,5130,0
20230901,200800,9955696580,5130,5130,5130,5130,49379
20230901,200700,9955696580,5130,5130,5130,5130,0
20230901,200600,9955696580,5130,5130,5130,5130,0
20230901,200500,9955696580,5130,5130,5130,5130,0
20230901,200400,9955696580,5130,5130,5130,5130,0
20230901,200300,9955696580,5130,5130,5130,5130,0
20230901,200200,9955696580,5130,5130,5130,5130,0
20230901,200100,9955696580,5130,5130,5130,5130,0
20230901,200000,9955696580,5130,5130,5130,5130,0
20230901,195900,9955696580,5130,5130,5130,5130,0
20230901,195800,9955696580,5130,5130,5130,5130,0
20230901,195700,9955696580,5130,5130,5130,5130,0
20230901,195600,9955696580,5130,5130,5130,5130,0
20230901,195500,9955696580,5130,5130,5130,5130,0
20230901,195400,9955696580,5130,5130,5130,5130,0
20230901,195300,9955696580,5130,5130,5130,5130,0
20230901,195200,9955696580,5130,5130,5130,5130,0
20230901,195100,9955696580,5130,5130,5130,5130,0
20230901,195000,9955696580,5130,5130,5130,5130,0
20230901,194900,9955696580,5130,5130,5130,5130,0
20230901,194800,9955696580,5130,5130,5130,5130,0
20230901,194700,9955696580,5130,5130,5130,5130,0
20230901,194600,9955696580,5130,5130,5130,5130,0
20230901,194500,9955696580,5130,5130,5130,5130,0
20230901,194400,9955696580,5130,5130,5130,5130,0
20230901,194300,9955696580,5130,5130,5130,5130,0
20230901,194200,9955696580,5130,5130,5130,5130,0
20230901,194100,9955696580,5130,5130,5130,5130,0
20230901,194000,9955696580,5130,5130,5130,5130,0
20230901,193900,9955696580,5130,5130,5130,5130,0
20230901,193800,9955696580,5130,5130,5130,5130,49379
20230901,193700,9955696580,5130,5130,5130,5130,0
20230901,193600,9955696580,5130,5130,5130,5130,0
20230901,193500,9955696580,5130,5130,5130,5130,0
20230901,193400,9955696580,5130,5130,5130,5130,0
20230901,193300,9955696580,5130,5130,5130,5130,0
20230901,193200,9955696580,5130,5130,5130,5130,0
20230901,193100,9955696580,5130,5130,5130,5130,0
20230901,193000,9955696580,5130,5130,5130,5130,0
20230901,192900,9955696580,5130,5130,5130,5130,0
20230901,192800,9955696580,5130,5130,5130,5130,0
20230901,192700,9955696580,5130,5130,5130,5130,0
20230901,192600,9955696580,5130,5130,5130,5130,0
20230901,192500,9955696580,5130,5130,5130,5130,0
20230901,192400,9955696580,5130,5130,5130,5130,0
20230901,192300,9955696580,5130,5130,5130,5130,0
20230901,192200,9955696580,5130,5130,5130,5130,0
20230901,192100,9955696580,5130,5130,5130,5130,0
20230901,192000,9955696580,5130,5130,5130,5130,0
20230901,191900,9955696580,5130,5130,5130,5130,0
20230901,191800,9955696580,5130,5130,5130,5130,0
20230901,191700,9955696580,5130,5130,5130,5130,0
20230901,191600,9955696580,5130,5130,5130,5130,0
20230901,191500,9955696580,5130,5130,5130,5130,0
20230901,191400,9955696580,5130,5130,5130,5130,0
20230901,191300,9955696580,5130,5130,5130,5130,0
20230901,191200,9955696580,5130,5130,5130,5130,0
20230901,191100,9955696580,5130,5130,5130,5130,0
20230901,191000,9955696580,5130,5130,5130,5130,0
20230901,190900,9955696580,5130,5130,5130,5130,0
20230901,190800,9955696580,5130,5130,5130,5130,49379
20230901,190700,9955696580,5130,5130,5130,5130,0
20230901,190600,9955696580,5130,5130,5130,5130,0
20230901,190500,9955696580,5130,5130,5130,5130,0
20230901,190400,9955696580,5130,5130,5130,5130,0
20230901,190300,9955696580,5130,5130,5130,5130,0
20230901,190200,9955696580,5130,5130,5130,5130,0
20230901,190100,9955696580,5130,5130,5130,5130,0
20230901,190000,9955696580,5130,5130,5130,5130,0
20230901,185900,9955696580,5130,5130,5130,5130,0
20230901,185800,9955696580,5130,5130,5130,5130,0
20230901,185700,9955696580,5130,5130,5130,5130,0
20230901,185600,9955696580,5130,5130,5130,5130,0
20230901,185500,9955696580,5130,5130,5130,5130,0
20230901,185400,9955696580,5130,5130,5130,5130,0
20230901,185300,9955696580,5130,5130,5130,5130,0
20230901,185200,9955696580,5130,5130,5130,5130,0
20230901,185100,9955696580,5130,5130,5130,5130,0
20230901,185000,9955696580,5130,5130,5130,5130,0
20230901,184900,9955696580,5130,5130,5130,5130,0
20230901,184800,9955696580,5130,5130,5130,5130,0
20230901,184700,9955696580,5130,5130,5130,5130,0
20230901,184600,9955696580,5130,5130,5130,5130,0
20230901,184500,9955696580,5130,5130,5130,5130,0
20230901,184400,9955696580,5130,5130,5130,5130,0
20230901,184300,9955696580,5130,5130,5130,5130,0
20230901,184200,9955696580,5130,5130,5130,5130,0
20230901,184100,9955696580,5130,5130,5130,5130,0
20230901,184000,9955696580,5130,5130,5130,5130,0
20230901,183900,9955696580,5130,5130,5130,5130,0
20230901,183800,9955696580,5130,5130,5130,5130,49379
20230901,183700,9955696580,5130,5130,5130,5130,0
20230901,183600,9955696580,5130,5130,5130,5130,0
20230901,183500,9955696580,5130,5130,5130,5130,0
20230901,183400,9955696580,5130,5130,5130,5130,0
20230901,183300,9955696580,5130,5130,5130,5130,0
20230901,183200,9955696580,5130,5130,5130,5130,0
20230901,183100,9955696580,5130,5130,5130,5130,0
20230901,183000,9955696580,5130,5130,5130,5130,0
20230901,182900,9955696580,5130,5130,5130,5130,0
20230901,182800,9955696580,5130,5130,5130,5130,0
20230901,182700,9955696580,5130,5130,5130,5130,0
20230901,182600,9955696580,5130,5130,5130,5130,0
20230901,182500,9955696580,5130,5130,5130,5130,0
20230901,182400,9955696580,5130,5130,5130,5130,0
20230901,182300,9955696580,5130,5130,5130,5130,0
20230901,182200,9955696580,5130,5130,5130,5130,0
20230901,182100,9955696580,5130,5130,5130,5130,0
20230901,182000,9955696580,5130,5130,5130,5130,0
20230901,181900,9955696580,5130,5130,5130,5130,0
20230901,181800,9955696580,5130,5130,5130,5130,0
20230901,181700,9955696580,5130,5130,5130,5130,0
20230901,181600,9955696580,5130,5130,5130,5130,0
20230901,181500,9955696580,5130,5130,5130,5130,0
20230901,181400,9955696580,5130,5130,5130,5130,0
20230901,181300,9955696580,5130,5130,5130,5130,0
20230901,181200,9955696580,5130,5130,5130,5130,0
20230901,181100,9955696580,5130,5130,5130,5130,0
20230901,181000,9955696580,5130,5130,5130,5130,0
20230901,180900,9955696580,5130,5130,5130,5130,0
20230901,180800,9955696580,5130,5130,5130,5130,49379
20230901,180700,9955696580,5130,5130,5130,5130,0
20230901,180600,9955696580,5130,5130,5130,5130,0
20230901,180500,9955696580,5130,5130,5130,5130,0
20230901,180400,9955696580,5130,5130,5130,5130,0
20230901,180300,9955696580,5130,5130,5130,5130,0
20230901,180200,9955696580,5130,5130,5130,5130,0
20230901,180100,9955696580,5130,5130,5130,5130,0
20230901,180000,9955696580,5130,5130,5130,5130,0
20230901,175900,9955696580,5130,5130,5130,5130,0
20230901,175800,9955696580,5130,5130,5130,5130,0
20230901,175700,9955696580,5130,5130,5130,5130,0
20230901,175600,9955696580,5130,5130,5130,5130,0
20230901,175500,9955696580,5130,5130,5130,5130,0
20230901,175400,9955696580,5130,5130,5130,5130,0
20230901,175300,9955696580,5130,5130,5130,5130,0
20230901,175200,9955696580,5130,5130,5130,5130,0
20230901,175100,9955696580,5130,5130,5130,5130,0
20230901,175000,9955696580,5130,5130,5130,5130,0
20230901,174900,9955696580,5130,5130,5130,5130,0
20230901,174800,9955696580,5130,5130,5130,5130,0
20230901,174700,9955696580,5130,5130,5130,5130,0
20230901,174600,9955696580,5130,5130,5130,5130,0
20230901,174500,9955696580,5130,5130,5130,5130,0
20230901,174400,9955696580,5130,5130,5130,5130,0
20230901,174300,9955696580,5130,5130,5130,5130,0
20230901,174200,9955696580,5130,5130,5130,5130,0
20230901,174100,9955696580,5130,5130,5130,5130,0
20230901,174000,9955696580,5130,5130,5130,5130,0
20230901,173900,9955696580,5130,5130,5130,5130,0
20230901,173800,9955696580,5130,5130,5130,5130,49379
20230901,173700,9955696580,5130,5130,5130,5130,0
20230901,173600,9955696580,5130,5130,5130,5130,0
20230901,173500,9955696580,5130,5130,5130,5130,0
20230901,173400,9955696580,5130,5130,5130,5130,0
20230901,173300,9955696580,5130,5130,5130,5130,0
20230901,173200,9955696580,5130,5130,5130,5130,0
20230901,173100,9955696580,5130,5130,5130,5130,0
20230901,173000,9955696580,5130,5130,5130,5130,0
20230901,172900,9955696580,5130,5130,5130,5130,0
20230901,172800,9955696580,5130,5130,5130,5130,0
20230901,172700,9955696580,5130,5130,5130,5130,0
20230901,172600,9955696580,5130,5130,5130,5130,0
20230901,172500,9955696580,5130,5130,5130,5130,0
20230901,172400,9955696580,5130,5130,5130,5130,0
20230901,172300,9955696580,5130,5130,5130,5130,0
20230901,172200,9955696580,5130,5130,5130,5130,0
20230901,172100,9955696580,5130,5130,5130,5130,0
20230901,172000,9955696580,5130,5130,5130,5130,0
20230901,171900,9955696580,5130,5130,5130,5130,0
20230901,171800,9955696580,5130,5130,5130,5130,0
20230901,171700,9955696580,5130,5130,5130,5130,0
20230901,171600,9955696580,5130,5130,5130,5130,0
20230901,171500,9955696580,5130,5130,5130,5130,0
20230901,171400,9955696580,5130,5130,5130,5130,0
20230901,171300,9955696580,5130,5130,5130,5130,0
20230901,171200,9955696580,5130,5130,5130,5130,0
20230901,171100,9955696580,5130,5130,5130,5130,0
20230901,171000,9955696580,5130,5130,5130,5130,0
20230901,170900,9955696580,5130,5130,5130,5130,0
20230901,170800,9955696580,5130,5130,5130,5130,49379
20230901,170700,9955696580,5130,5130,5130,5130,0
20230901,170600,9955696580,5130,5130,5130,5130,0
20230901,170500,9955696580,5130,5130,5130,5130,0
20230901,170400,9955696580,5130,5130,5130,5130,0
20230901,170300,9955696580,5130,5130,5130,5130,0
20230901,170200,9955696580,5130,5130,5130,5130,0
20230901,170100,9955696580,5130,5130,5130,5130,0
20230901,170000,9955696580,5130,5130,5130,5130,0
20230901,165900,9955696580,5130,5130,5130,5130,0
20230901,165800,9955696580,5130,5130,5130,5130,0
20230901,165700,9955696580,5130,5130,5130,5130,0
20230901,165600,9955696580,5130,5130,5130,5130,0
20230901,165500,9955696580,5130,5130,5130,5130,0
20230901,165400,9955696580,5130,5130,5130,5130,0
20230901,165300,9955696580,5130,5130,5130,5130,0
20230901,165200,9955696580,5130,5130,5130,5130,0
20230901,165100,9955696580,5130,5130,5130,5130,0
20230901,165000,9955696580,5130,5130,5130,5130,0
20230901,164900,9955696580,5130,5130,5130,5130,0
20230901,164800,9955696580,5130,5130,5130,5130,0
20230901,164700,9955696580,5130,5130,5130,5130,0
20230901,164600,9955696580,5130,5130,5130,5130,0
20230901,164500,9955696580,5130,5130,5130,5130,0
20230901,164400,9955696580,5130,5130,5130,5130,0
20230901,164300,9955696580,5130,5130,5130,5130,0
20230901,164200,9955696580,5130,5130,5130,5130,0
20230901,164100,9955696580,5130,5130,5130,5130,0
20230901,164000,9955696580,5130,5130,5130,5130,0
20230901,163900,9955696580,5130,5130,5130,5130,0
20230901,163800,9955696580,5130,5130,5130,5130,49379
20230901,163700,9955696580,5130,5130,5130,5130,0
20230901,163600,9955696580,5130,5130,5130,5130,0
20230901,163500,9955696580,5130,5130,5130,5130,0
20230901,163400,9955696580,5130,5130,5130,5130,0
20230901,163300,9955696580,5130,5130,5130,5130,0
20230901,163200,9955696580,5130,5130,5130,5130,0
20230901,163100,9955696580,5130,5130,5130,5130,0
20230901,163000,9955696580,5130,5130,5130,5130,0
20230901,162900,9955696580,5130,5130,5130,5130,0
20230901,162800,9955696580,5130,5130,5130,5130,0
20230901,162700,9955696580,5130,5130,5130,5130,0
20230901,162600,9955696580,5130,5130,5130,5130,0
20230901,162500,9955696580,5130,5130,5130,5130,0
20230901,162400,9955696580,5130,5130,5130,5130,0
20230901,162300,9955696580,5130,5130,5130,5130,0
20230901,162200,9955696580,5130,5130,5130,5130,0
20230901,162100,9955696580,5130,5130,5130,5130,0
20230901,162000,9955696580,5130,5130,5130,5130,0
20230901,161900,9955696580,5130,5130,5130,5130,0
20230901,161800,9955696580,5130,5130,5130,5130,0
20230901,161700,9955696580,5130,5130,5130,5130,0
20230901,161600,9955696580,5130,5130,5130,5130,0
20230901,161500,9955696580,5130,5130,5130,5130,0
20230901,161400,9955696580,5130,5130,5130,5130,0
20230901,161300,9955696580,5130,5130,5130,5130,0
20230901,161200,9955696580,5130,5130,5130,5130,0
20230901,161100,9955696580,5130,5130,5130,5130,0
20230901,161000,9955696580,5130,5130,5130,5130,0
20230901,160900,9955696580,5130,5130,5130,5130,0
20230901,160800,9955696580,5130,5130,5130,5130,49379
20230901,160700,9955696580,5130,5130,5130,5130,0
20230901,160600,9955696580,5130,5130,5130,5130,0
20230901,160500,9955696580,5130,5130,5130,5130,0
20230901,160400,9955696580,5130,5130,5130,5130,0
20230901,160300,9955696580,5130,5130,5130,5130,0
20230901,160200,9955696580,5130,5130,5130,5130,0
20230901,160100,9955696580,5130,5130,5130,5130,0
20230901,160000,9955696580,5130,5130,5130,5130,0
20230901,155900,9955696580,5130,5130,5130,5130,0
20230901,155800,9955696580,5130,5130,5130,5130,0
20230901,155700,9955696580,5130,5130,5130,5130,0
20230901,155600,9955696580,5130,5130,5130,5130,0
20230901,155500,9955696580,5130,5130,5130,5130,0
20230901,155400,9955696580,5130,5130,5130,5130,0
20230901,155300,9955696580,5130,5130,5130,5130,0
20230901,155200,9955696580,5130,5130,5130,5130,0
20230901,155100,9955696580,5130,5130,5130,5130,0
20230901,155000,9955696580,5130,5130,5130,5130,0
20230901,154900,9955696580,5130,5130,5130,5130,0
20230901,154800,9955696580,5130,5130,5130,5130,0
20230901,154700,9955696580,5130,5130,5130,5130,0
20230901,154600,9955696580,5130,5130,5130,5130,0
20230901,154500,9955696580,5130,5130,5130,5130,0
20230901,154400,9955696580,5130,5130,5130,5130,0
20230901,154300,9955696580,5130,5130,5130,5130,0
20230901,154200,9955696580,5130,5130,5130,5130,0
20230901,154100,9955696580,5130,5130,5130,5130,0
20230901,154000,9955696580,5130,5130,5130,5130,0
20230901,153900,9955696580,5130,5130,5130,5130,0
20230901,153800,9955696580,5130,5130,5130,5130,49379
20230901,153700,9955696580,5130,5130,5130,5130,0
20230901,153600,9955696580,5130,5130,5130,5130,0
20230901,153500,9955696580,5130,5130,5130,5130,0
20230901,153400,9955696580,5130,5130,5130,5130,0
20230901,153300,9955696580,5130,5130,5130,5130,0
20230901,153200,9955696580,5130,5130,5130,5130,0
20230901,153100,9955696580,5130,5130,5130,5130,0
20230901,153000,9955696580,5130,5130,5130,5130,49379
20230901,152900,9702382310,5130,5130,5130,5130,0
20230901,152800,9702382310,5130,5130,5130,5130,0
20230901,152700,9702382310,5130,5130,5130,5130,0
20230901,152600,9702382310,5130,5130,5130,5130,0
20230901,152500,9702382310,5130,5130,5130,5130,0
20230901,152400,9702382310,5130,5130,5130,5130,0
20230901,152300,9702382310,5130,5130,5130,5130,0
20230901,152200,9702382310,5130,5130,5130,5130,0
20230901,152100,9702382310,5130,5130,5130,5130,0
20230901,152000,9702382310,5130,5130,5130,5130,0
20230901,151900,9702382310,5130,5130,5140,5120,6878
20230901,151800,9667063490,5130,5140,5140,5120,10444
20230901,151700,9613495310,5130,5150,5150,5130,3820
20230901,151600,9593853860,5150,5140,5150,5130,542
20230901,151500,9591072450,5130,5150,5150,5120,10842
20230901,151400,9535494630,5130,5150,5150,5120,5568
20230901,151300,9506934250,5150,5140,5150,5130,4129
20230901,151200,9485725350,5140,5140,5150,5140,3612
20230901,151100,9467147980,5140,5130,5160,5130,7193
20230901,151000,9430219220,5130,5140,5150,5130,16499
20230901,150900,9345517250,5150,5150,5160,5140,5477
20230901,150800,9317321190,5160,5150,5160,5150,503
20230901,150700,9314729690,5160,5150,5160,5150,3799
20230901,150600,9295163600,5160,5150,5160,5150,702
20230901,150500,9291547650,5160,5170,5170,5150,2860
20230901,150400,9276791880,5150,5160,5180,5150,5820
20230901,150300,9246768800,5170,5180,5190,5170,2118
20230901,150200,9235818250,5190,5190,5200,5190,1967
20230901,150100,9225609470,5190,5180,5200,5180,4996
20230901,150000,9199669150,5180,5160,5180,5160,1511
20230901,145900,9191848480,5160,5170,5170,5150,4051
20230901,145800,9170932110,5160,5160,5170,5160,159
20230901,145700,9170111090,5160,5160,5160,5160,70
20230901,145600,9169749890,5160,5170,5170,5160,741
20230901,145500,9165925230,5170,5130,5170,5130,1287
20230901,145400,9159283670,5160,5140,5160,5140,2215
20230901,145300,9147895330,5140,5160,5160,5140,2612
20230901,145200,9134453480,5160,5170,5170,5150,1037
20230901,145100,9129098470,5160,5160,5170,5160,181
20230901,145000,9128163200,5170,5170,5170,5150,990
20230901,144900,9123050680,5180,5170,5180,5170,121
20230901,144800,9122425000,5170,5180,5180,5160,1063
20230901,144700,9116918690,5190,5160,5190,5160,6856
20230901,144600,9081482550,5160,5150,5160,5130,3589
20230901,144500,9063016340,5140,5150,5150,5140,1945
20230901,144400,9053015740,5150,5150,5150,5140,2557
20230901,144300,9039864990,5150,5140,5150,5140,829
20230901,144200,9035597740,5140,5150,5160,5140,2056
20230901,144100,9025009430,5150,5140,5150,5140,2751
20230901,144000,9010844430,5140,5150,5150,5140,250
20230901,143900,9009557290,5140,5150,5150,5130,3407
20230901,143800,8992076460,5150,5150,5150,5140,2288
20230901,143700,8980306130,5150,5160,5160,5140,622
20230901,143600,8977105530,5140,5160,5160,5140,251
20230901,143500,8975815370,5140,5150,5150,5140,1329
20230901,143400,8968981030,5150,5150,5150,5140,1518
20230901,143300,8961168330,5160,5150,5160,5130,2748
20230901,143200,8947048410,5150,5160,5160,5150,561
20230901,143100,8944158660,5150,5130,5150,5130,4029
20230901,143000,8923421710,5150,5130,5160,5130,4909
20230901,142900,8898221790,5130,5150,5150,5130,7748
20230901,142800,8858458860,5160,5150,5160,5140,5687
20230901,142700,8829180230,5150,5160,5160,5150,1544
20230901,142600,8821214830,5160,5180,5180,5160,365
20230901,142500,8819328030,5180,5170,5180,5160,160
20230901,142400,8818501150,5170,5170,5180,5160,308
20230901,142300,8816909540,5190,5160,5190,5160,1748
20230901,142200,8807866610,5150,5140,5160,5140,1483
20230901,142100,8800239060,5140,5140,5160,5140,987
20230901,142000,8795161490,5140,5160,5160,5140,5376
20230901,141900,8767498600,5160,5150,5170,5140,1461
20230901,141800,8759972350,5170,5170,5170,5140,2699
20230901,141700,8746091410,5150,5170,5170,5140,11526
20230901,141600,8686607540,5180,5180,5190,5180,1877
20230901,141500,8676884660,5180,5190,5190,5180,183
20230901,141400,8675936710,5190,5180,5190,5140,7191
20230901,141300,8638819800,5180,5210,5210,5180,3798
20230901,141200,8619098860,5220,5220,5230,5210,434
20230901,141100,8616836700,5210,5230,5230,5210,475
20230901,141000,8614357180,5220,5220,5230,5220,1231
20230901,140900,8607931330,5220,5210,5220,5210,257
20230901,140800,8606590780,5220,5200,5220,5200,1606
20230901,140700,8598229720,5210,5200,5210,5200,1728
20230901,140600,8589244110,5200,5200,5200,5190,6490
20230901,140500,8555551900,5190,5200,5200,5190,570
20230901,140400,8552593590,5190,5190,5190,5190,560
20230901,140300,8549687190,5200,5200,5200,5190,1630
20230901,140200,8541227450,5190,5210,5210,5190,2041
20230901,140100,8530623250,5210,5200,5220,5200,527
20230901,140000,8527880170,5200,5200,5210,5190,704
20230901,135900,8524221270,5200,5210,5210,5200,738
20230901,135800,8520383640,5210,5200,5220,5200,73
20230901,135700,8520003260,5210,5210,5210,5200,229
20230901,135600,8518812400,5200,5210,5220,5200,121
20230901,135500,8518182350,5220,5200,5220,5190,1520
20230901,135400,8510273230,5200,5210,5220,5200,911
20230901,135300,8505534290,5210,5190,5220,5190,396
20230901,135200,8503478850,5220,5220,5220,5140,21460
20230901,135100,8392684590,5200,5200,5220,5190,232
20230901,135000,8391478250,5200,5200,5200,5190,541
20230901,134900,8388669400,5190,5190,5200,5190,663
20230901,134800,8385223430,5200,5200,5200,5200,1
20230901,134700,8385218230,5190,5180,5200,5180,294
20230901,134600,8383693340,5190,5190,5200,5170,2121
20230901,134500,8372705960,5190,5200,5210,5180,1200
20230901,134400,8366483080,5200,5190,5200,5190,4422
20230901,134300,8343530520,5200,5190,5200,5180,503
20230901,134200,8340919940,5200,5200,5200,5200,14
20230901,134100,8340847140,5210,5230,5230,5210,1436
20230901,134000,8333363940,5230,5210,5230,5210,1398
20230901,133900,8326072910,5210,5210,5210,5210,31
20230901,133800,8325911400,5210,5190,5210,5170,2404
20230901,133700,8313414820,5190,5200,5200,5190,440
20230901,133600,8311130920,5200,5180,5200,5180,1329
20230901,133500,8304243300,5190,5180,5190,5160,2692
20230901,133400,8290313680,5180,5190,5200,5180,291
20230901,133300,8288803510,5200,5180,5200,5170,4975
20230901,133200,8262995590,5190,5180,5200,5180,1327
20230901,133100,8256119700,5200,5190,5210,5170,4893
20230901,133000,8230715810,5190,5170,5200,5150,24884
20230901,132900,8102314830,5170,5190,5190,5170,1142
20230901,132800,8096402530,5190,5170,5200,5170,2173
20230901,132700,8085163490,5200,5200,5200,5180,2227
20230901,132600,8073627330,5180,5210,5210,5180,236
20230901,132500,8072400110,5210,5190,5210,5180,1271
20230901,132400,8065812670,5210,5200,5210,5200,8
20230901,132300,8065771040,5210,5200,5210,5180,1605
20230901,132200,8057453730,5210,5210,5210,5190,2558
20230901,132100,8044165650,5210,5210,5210,5200,2140
20230901,132000,8033017760,5200,5210,5210,5200,1693
20230901,131900,8024211160,5200,5170,5210,5170,6984
20230901,131800,7987982680,5170,5170,5200,5170,5604
20230901,131700,7958953530,5180,5210,5210,5170,40236
20230901,131600,7750005900,5210,5220,5220,5210,1362
20230901,131500,7742909820,5210,5210,5220,5210,5343
20230901,131400,7715072690,5210,5220,5220,5210,15198
20230901,131300,7635890790,5220,5220,5230,5220,9161
20230901,131200,7588068360,5230,5230,5230,5230,5
20230901,131100,7588042210,5230,5220,5230,5220,408
20230901,131000,7585912120,5220,5240,5240,5220,1370
20230901,130900,7578747220,5230,5230,5240,5230,6167
20230901,130800,7546493280,5230,5230,5230,5230,1521
20230901,130700,7538538450,5230,5250,5250,5230,1102
20230901,130600,7532774810,5240,5250,5250,5240,2329
20230901,130500,7520561260,5250,5260,5260,5250,354
20230901,130400,7518702610,5260,5260,5260,5260,10
20230901,130300,7518650010,5260,5270,5270,5240,317
20230901,130200,7516986840,5250,5260,5260,5250,678
20230901,130100,7513424000,5280,5260,5280,5260,203
20230901,130000,7512356180,5280,5270,5280,5270,450
20230901,125900,7509984580,5280,5270,5280,5270,978
20230901,125800,7504826450,5280,5280,5280,5280,2
20230901,125700,7504815890,5280,5270,5280,5270,228
20230901,125600,7503613070,5280,5280,5290,5270,1593
20230901,125500,7495202870,5280,5260,5280,5260,869
20230901,125400,7490624130,5260,5260,5260,5250,3108
20230901,125300,7474277360,5250,5240,5250,5230,5094
20230901,125200,7447580200,5250,5260,5260,5250,548
20230901,125100,7444703180,5260,5240,5260,5240,516
20230901,125000,7441994180,5250,5250,5250,5240,5
20230901,124900,7441967950,5250,5250,5250,5240,190
20230901,124800,7440970640,5250,5250,5250,5240,1539
20230901,124700,7432891130,5250,5250,5250,5240,939
20230901,124600,7427961630,5250,5250,5250,5250,439
20230901,124500,7425656880,5240,5250,5250,5240,517
20230901,124400,7422947210,5250,5250,5250,5240,29
20230901,124300,7422794980,5240,5240,5250,5240,823
20230901,124200,7418482240,5250,5250,5250,5240,170
20230901,124100,7417590910,5250,5240,5250,5230,90
20230901,124000,7417119750,5230,5240,5240,5230,682
20230901,123900,7413546780,5240,5250,5250,5240,327
20230901,123800,7411833290,5240,5240,5240,5230,2486
20230901,123700,7398812640,5230,5230,5230,5230,488
20230901,123600,7396260400,5230,5230,5230,5230,213
20230901,123500,7395146410,5220,5230,5230,5220,2537
20230901,123400,7381897160,5230,5230,5230,5230,1308
20230901,123300,7375056320,5230,5250,5250,5230,900
20230901,123200,7370348050,5240,5240,5250,5240,783
20230901,123100,7366244970,5240,5240,5240,5240,219
20230901,123000,7365097410,5240,5240,5240,5240,915
20230901,122900,7360302810,5240,5250,5250,5240,1843
20230901,122800,7350635140,5260,5260,5260,5260,201
20230901,122700,7349577880,5240,5240,5240,5220,8101
20230901,122600,7307208880,5230,5280,5280,5230,9941
20230901,122500,7255090510,5260,5270,5280,5260,337
20230901,122400,7253317700,5270,5270,5270,5270,3550
20230901,122300,7234609200,5270,5270,5270,5270,57
20230901,122200,7234308810,5250,5250,5270,5250,1130
20230901,122100,7228376200,5250,5250,5260,5250,1082
20230901,122000,7222695440,5250,5260,5260,5250,1478
20230901,121900,7214935920,5260,5260,5270,5250,1289
20230901,121800,7208155780,5270,5260,5270,5250,3950
20230901,121700,7187413120,5260,5270,5270,5250,2322
20230901,121600,7175202970,5280,5270,5280,5270,1591
20230901,121500,7166818380,5290,5290,5290,5290,3
20230901,121400,7166802510,5290,5290,5290,5260,71
20230901,121300,7166428460,5270,5270,5290,5270,1160
20230901,121200,7160296260,5290,5270,5290,5260,4701
20230901,121100,7135539300,5270,5290,5290,5270,343
20230901,121000,7133725270,5290,5260,5290,5250,1212
20230901,120900,7127336920,5270,5260,5270,5260,1106
20230901,120800,7121519310,5260,5260,5270,5260,494
20230901,120700,7118920830,5260,5260,5270,5250,1499
20230901,120600,7111036520,5260,5270,5270,5260,36
20230901,120500,7110847150,5250,5250,5250,5250,469
20230901,120400,7108384900,5250,5250,5250,5250,432
20230901,120300,7106116900,5250,5250,5260,5250,350
20230901,120200,7104278060,5250,5260,5260,5250,983
20230901,120100,7099112880,5270,5270,5270,5260,922
20230901,120000,7094254040,5260,5250,5260,5250,766
20230901,115900,7090227480,5250,5250,5260,5250,967
20230901,115800,7085150720,5250,5270,5270,5250,2114
20230901,115700,7074046630,5270,5270,5270,5260,1091
20230901,115600,7068307850,5260,5270,5270,5260,3052
20230901,115500,7052254300,5270,5270,5270,5260,160
20230901,115400,7051411200,5260,5260,5270,5250,1556
20230901,115300,7043229100,5270,5270,5270,5250,3065
20230901,115200,7027107120,5270,5280,5280,5260,1324
20230901,115100,7020137140,5280,5280,5280,5260,1039
20230901,115000,7014655590,5280,5280,5280,5270,1020
20230901,114900,7009279130,5280,5280,5290,5280,1624
20230901,114800,7000694240,5280,5270,5280,5270,463
20230901,114700,6998251560,5270,5260,5270,5260,1236
20230901,114600,6991750180,5270,5260,5270,5260,171
20230901,114500,6990850690,5270,5260,5270,5260,632
20230901,114400,6987526360,5260,5260,5270,5260,1135
20230901,114300,6981555810,5260,5270,5270,5260,1081
20230901,114200,6975862490,5270,5270,5280,5270,981
20230901,114100,6970692510,5280,5270,5280,5270,709
20230901,114000,6966955700,5270,5270,5290,5270,749
20230901,113900,6963005000,5270,5280,5300,5270,3026
20230901,113800,6947015360,5280,5270,5280,5270,1290
20230901,113700,6940216940,5270,5260,5270,5250,525
20230901,113600,6937453890,5270,5260,5270,5250,1283
20230901,113500,6930717080,5250,5270,5270,5240,6379
20230901,113400,6897235680,5270,5260,5270,5260,2444
20230901,113300,6884379850,5270,5280,5280,5270,3822
20230901,113200,6864237710,5280,5280,5280,5280,485
20230901,113100,6861676910,5280,5290,5290,5280,467
20230901,113000,6859209810,5290,5290,5290,5270,2070
20230901,112900,6848283490,5290,5290,5300,5290,623
20230901,112800,6844987620,5290,5290,5300,5290,934
20230901,112700,6840046710,5290,5280,5290,5270,1378
20230901,112600,6832783040,5290,5290,5290,5280,192
20230901,112500,6831767430,5290,5280,5290,5280,314
20230901,112400,6830108780,5280,5280,5290,5270,592
20230901,112300,6826983380,5280,5290,5300,5280,3127
20230901,112200,6810458120,5290,5270,5290,5270,3334
20230901,112100,6792860640,5260,5280,5280,5260,770
20230901,112000,6788805450,5270,5260,5270,5260,254
20230901,111900,6787466880,5260,5260,5270,5260,636
20230901,111800,6784119150,5260,5280,5290,5260,853
20230901,111700,6779631050,5250,5270,5280,5250,5165
20230901,111600,6752484800,5280,5280,5290,5270,834
20230901,111500,6748083260,5280,5270,5280,5270,897
20230901,111400,6743350280,5270,5260,5280,5260,877
20230901,111300,6738731590,5260,5260,5290,5260,595
20230901,111200,6735601800,5260,5290,5300,5260,1645
20230901,111100,6726933700,5290,5300,5300,5260,258
20230901,111000,6725572020,5300,5300,5300,5260,700
20230901,110900,6721881740,5280,5290,5300,5280,332
20230901,110800,6720125170,5290,5270,5300,5250,11332
20230901,110700,6660323870,5260,5270,5270,5250,3865
20230901,110600,6640005950,5260,5270,5270,5260,1459
20230901,110500,6632331060,5260,5280,5280,5260,987
20230901,110400,6627131050,5280,5270,5280,5260,942
20230901,110300,6622167690,5270,5270,5280,5260,1934
20230901,110200,6611983040,5290,5290,5290,5270,1838
20230901,110100,6602296720,5260,5270,5280,5250,6851
20230901,110000,6566224000,5270,5280,5280,5270,3511
20230901,105900,6547716490,5270,5270,5280,5270,1329
20230901,105800,6540707570,5280,5280,5300,5280,5065
20230901,105700,6513906070,5280,5250,5280,5250,10270
20230901,105600,6459884210,5260,5270,5270,5250,16631
20230901,105500,6372546540,5270,5270,5280,5260,2003
20230901,105400,6361978120,5270,5270,5280,5260,10487
20230901,105300,6306803510,5270,5270,5290,5270,1545
20230901,105200,6298660440,5270,5290,5290,5260,4595
20230901,105100,6274452380,5280,5280,5290,5260,11891
20230901,105000,6211847320,5270,5270,5280,5270,4450
20230901,104900,6188382010,5270,5270,5280,5270,2072
20230901,104800,6177457130,5270,5280,5280,5270,1955
20230901,104700,6167152850,5280,5290,5290,5270,3226
20230901,104600,6150100570,5290,5270,5290,5260,9739
20230901,104500,6098845730,5270,5270,5300,5270,9915
20230901,104400,6046457480,5280,5270,5280,5260,4379
20230901,104300,6023399370,5270,5270,5280,5260,3934
20230901,104200,6002670180,5280,5290,5310,5260,23741
20230901,104100,5877476000,5290,5300,5320,5290,10951
20230901,104000,5819431080,5300,5330,5330,5270,43610
20230901,103900,5588674080,5320,5330,5330,5310,8748
20230901,103800,5542121740,5330,5310,5330,5300,10400
20230901,103700,5486841870,5320,5350,5360,5300,31261
20230901,103600,5320272120,5350,5390,5400,5350,29945
20230901,103500,5159748200,5400,5440,5460,5370,36613
20230901,103400,4961817780,5450,5510,5540,5420,50131
20230901,103300,4688259940,5490,5470,5560,5380,79392
20230901,103200,4252010880,5470,5390,5540,5390,98136
20230901,103100,3712724190,5390,5390,5390,5390,602
20230901,103000,3709479410,5390,5400,5400,5380,148
20230901,102900,3708681740,5380,5400,5400,5380,7624
20230901,102800,3667599500,5400,5390,5400,5380,1681
20230901,102700,3658523650,5390,5380,5400,5380,544
20230901,102600,3655593920,5380,5380,5410,5380,379
20230901,102500,3653554850,5380,5410,5410,5380,794
20230901,102400,3649281360,5410,5390,5410,5380,2354
20230901,102300,3636600520,5420,5400,5430,5400,2314
20230901,102200,3624102350,5410,5410,5430,5410,1324
20230901,102100,3616939310,5400,5420,5440,5400,5443
20230901,102000,3587405010,5430,5430,5440,5420,6577
20230901,101900,3551685970,5430,5400,5430,5390,5920
20230901,101800,3519625450,5390,5380,5390,5380,1663
20230901,101700,3510662840,5390,5390,5400,5380,133
20230901,101600,3509945970,5390,5390,5400,5380,594
20230901,101500,3506745440,5400,5390,5410,5390,555
20230901,101400,3503751110,5410,5410,5410,5380,4281
20230901,101300,3480607120,5390,5420,5420,5380,407
20230901,101200,3478407100,5420,5390,5420,5380,2634
20230901,101100,3464166460,5370,5410,5410,5370,843
20230901,101000,3459622670,5390,5400,5410,5360,3916
20230901,100900,3438500910,5360,5370,5400,5360,3354
20230901,100800,3420448010,5370,5360,5370,5350,7369
20230901,100700,3381022550,5360,5370,5370,5350,2851
20230901,100600,3365734410,5370,5370,5370,5370,2725
20230901,100500,3351101160,5370,5370,5380,5370,1308
20230901,100400,3344076200,5380,5380,5380,5370,2660
20230901,100300,3329771530,5380,5390,5390,5380,1079
20230901,100200,3323966490,5380,5380,5400,5380,2078
20230901,100100,3312765640,5380,5400,5400,5380,962
20230901,100000,3307581100,5380,5390,5410,5380,2217
20230901,095900,3295628060,5420,5380,5420,5380,1242
20230901,095800,3288932610,5380,5390,5400,5370,7889
20230901,095700,3246460180,5380,5380,5390,5370,800
20230901,095600,3242156510,5380,5400,5400,5370,5076
20230901,095500,3214860610,5390,5410,5420,5390,4058
20230901,095400,3192946460,5430,5420,5430,5400,2486
20230901,095300,3179465460,5400,5420,5420,5400,2215
20230901,095200,3167496450,5410,5410,5420,5410,349
20230901,095100,3165606360,5410,5420,5420,5410,3319
20230901,095000,3147646550,5430,5410,5430,5400,4637
20230901,094900,3122556640,5400,5390,5410,5390,1229
20230901,094800,3115922360,5390,5400,5400,5390,549
20230901,094700,3112963090,5400,5410,5420,5400,3156
20230901,094600,3095899930,5420,5400,5420,5400,2330
20230901,094500,3083271900,5410,5400,5410,5390,2155
20230901,094400,3071625330,5390,5400,5400,5370,5237
20230901,094300,3043440970,5410,5420,5420,5390,2760
20230901,094200,3028552660,5410,5410,5420,5400,1887
20230901,094100,3018353520,5420,5390,5440,5380,9988
20230901,094000,2964246940,5420,5360,5430,5350,18935
20230901,093900,2862062590,5360,5330,5370,5310,12425
20230901,093800,2795809540,5330,5330,5340,5320,2530
20230901,093700,2782339130,5330,5350,5360,5320,5746
20230901,093600,2751694170,5350,5340,5350,5330,10940
20230901,093500,2693308010,5340,5350,5360,5330,5864
20230901,093400,2661976150,5340,5350,5360,5290,81022
20230901,093300,2231165590,5350,5360,5370,5350,28949
20230901,093200,2076094260,5360,5390,5390,5360,13711
20230901,093100,2002381710,5390,5420,5420,5380,8381
20230901,093000,1957156620,5420,5420,5430,5410,11688
20230901,092900,1893787230,5410,5420,5430,5400,4933
20230901,092800,1867087520,5430,5420,5430,5400,11655
20230901,092700,1803896060,5420,5430,5430,5410,2415
20230901,092600,1790790560,5440,5450,5450,5430,3986
20230901,092500,1769080560,5450,5470,5470,5450,2525
20230901,092400,1755308600,5470,5450,5470,5450,4739
20230901,092300,1729457030,5450,5440,5450,5440,969
20230901,092200,1724178070,5440,5430,5460,5430,12805
20230901,092100,1654415830,5430,5410,5430,5400,9057
20230901,092000,1605410200,5420,5400,5420,5400,4303
20230901,091900,1582153100,5400,5400,5430,5390,6921
20230901,091800,1544729700,5390,5380,5420,5380,6898
20230901,091700,1507580600,5380,5420,5420,5380,8535
20230901,091600,1461562300,5420,5410,5450,5400,6137
20230901,091500,1428316420,5410,5440,5440,5410,4496
20230901,091400,1403927440,5440,5440,5450,5430,1940
20230901,091300,1393371140,5470,5450,5470,5440,5521
20230901,091200,1363266330,5450,5430,5480,5410,2804
20230901,091100,1348029600,5430,5480,5490,5430,6805
20230901,091000,1310850700,5480,5430,5480,5370,25151
20230901,090900,1175004510,5430,5410,5450,5400,5684
20230901,090800,1144244880,5410,5420,5430,5400,4059
20230901,090700,1122253680,5420,5470,5480,5420,8769
20230901,090600,1074506880,5470,5530,5540,5470,5208
20230901,090500,1045901420,5530,5390,5540,5380,52986
20230901,090400,756572180,5410,5460,5460,5380,28314
20230901,090300,603717890,5460,5500,5500,5420,20370
20230901,090200,492914910,5490,5440,5500,5430,11968
20230901,090100,427391550,5430,5440,5470,5410,25285
20230901,090000,290034950,5430,5460,5510,5430,52790