KissMeData/010600/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184900,46756323340,3570,3570,3570,3570,89678
20230901,184800,46756323340,3570,3570,3570,3570,0
20230901,184700,46756323340,3570,3570,3570,3570,0
20230901,184600,46756323340,3570,3570,3570,3570,0
20230901,184500,46756323340,3570,3570,3570,3570,0
20230901,184400,46756323340,3570,3570,3570,3570,0
20230901,184300,46756323340,3570,3570,3570,3570,0
20230901,184200,46756323340,3570,3570,3570,3570,0
20230901,184100,46756323340,3570,3570,3570,3570,0
20230901,184000,46756323340,3570,3570,3570,3570,0
20230901,183900,46756323340,3570,3570,3570,3570,0
20230901,183800,46756323340,3570,3570,3570,3570,0
20230901,183700,46756323340,3570,3570,3570,3570,0
20230901,183600,46756323340,3570,3570,3570,3570,0
20230901,183500,46756323340,3570,3570,3570,3570,0
20230901,183400,46756323340,3570,3570,3570,3570,0
20230901,183300,46756323340,3570,3570,3570,3570,0
20230901,183200,46756323340,3570,3570,3570,3570,0
20230901,183100,46756323340,3570,3570,3570,3570,0
20230901,183000,46756323340,3570,3570,3570,3570,0
20230901,182900,46756323340,3570,3570,3570,3570,0
20230901,182800,46756323340,3570,3570,3570,3570,0
20230901,182700,46756323340,3570,3570,3570,3570,0
20230901,182600,46756323340,3570,3570,3570,3570,0
20230901,182500,46756323340,3570,3570,3570,3570,0
20230901,182400,46756323340,3570,3570,3570,3570,0
20230901,182300,46756323340,3570,3570,3570,3570,0
20230901,182200,46756323340,3570,3570,3570,3570,0
20230901,182100,46756323340,3570,3570,3570,3570,0
20230901,182000,46756323340,3570,3570,3570,3570,0
20230901,181900,46756323340,3570,3570,3570,3570,89678
20230901,181800,46756323340,3570,3570,3570,3570,0
20230901,181700,46756323340,3570,3570,3570,3570,0
20230901,181600,46756323340,3570,3570,3570,3570,0
20230901,181500,46756323340,3570,3570,3570,3570,0
20230901,181400,46756323340,3570,3570,3570,3570,0
20230901,181300,46756323340,3570,3570,3570,3570,0
20230901,181200,46756323340,3570,3570,3570,3570,0
20230901,181100,46756323340,3570,3570,3570,3570,0
20230901,181000,46756323340,3570,3570,3570,3570,0
20230901,180900,46756323340,3570,3570,3570,3570,0
20230901,180800,46756323340,3570,3570,3570,3570,0
20230901,180700,46756323340,3570,3570,3570,3570,0
20230901,180600,46756323340,3570,3570,3570,3570,0
20230901,180500,46756323340,3570,3570,3570,3570,0
20230901,180400,46756323340,3570,3570,3570,3570,0
20230901,180300,46756323340,3570,3570,3570,3570,0
20230901,180200,46756323340,3570,3570,3570,3570,0
20230901,180100,46756323340,3570,3570,3570,3570,0
20230901,180000,46756323340,3570,3570,3570,3570,0
20230901,175900,46756323340,3570,3570,3570,3570,0
20230901,175800,46756323340,3570,3570,3570,3570,0
20230901,175700,46756323340,3570,3570,3570,3570,0
20230901,175600,46756323340,3570,3570,3570,3570,0
20230901,175500,46756323340,3570,3570,3570,3570,0
20230901,175400,46756323340,3570,3570,3570,3570,0
20230901,175300,46756323340,3570,3570,3570,3570,0
20230901,175200,46756323340,3570,3570,3570,3570,0
20230901,175100,46756323340,3570,3570,3570,3570,0
20230901,175000,46756323340,3570,3570,3570,3570,0
20230901,174900,46756323340,3570,3570,3570,3570,89678
20230901,174800,46756323340,3570,3570,3570,3570,0
20230901,174700,46756323340,3570,3570,3570,3570,0
20230901,174600,46756323340,3570,3570,3570,3570,0
20230901,174500,46756323340,3570,3570,3570,3570,0
20230901,174400,46756323340,3570,3570,3570,3570,0
20230901,174300,46756323340,3570,3570,3570,3570,0
20230901,174200,46756323340,3570,3570,3570,3570,0
20230901,174100,46756323340,3570,3570,3570,3570,0
20230901,174000,46756323340,3570,3570,3570,3570,0
20230901,173900,46756323340,3570,3570,3570,3570,0
20230901,173800,46756323340,3570,3570,3570,3570,0
20230901,173700,46756323340,3570,3570,3570,3570,0
20230901,173600,46756323340,3570,3570,3570,3570,0
20230901,173500,46756323340,3570,3570,3570,3570,0
20230901,173400,46756323340,3570,3570,3570,3570,0
20230901,173300,46756323340,3570,3570,3570,3570,0
20230901,173200,46756323340,3570,3570,3570,3570,0
20230901,173100,46756323340,3570,3570,3570,3570,0
20230901,173000,46756323340,3570,3570,3570,3570,0
20230901,172900,46756323340,3570,3570,3570,3570,0
20230901,172800,46756323340,3570,3570,3570,3570,0
20230901,172700,46756323340,3570,3570,3570,3570,0
20230901,172600,46756323340,3570,3570,3570,3570,0
20230901,172500,46756323340,3570,3570,3570,3570,0
20230901,172400,46756323340,3570,3570,3570,3570,0
20230901,172300,46756323340,3570,3570,3570,3570,0
20230901,172200,46756323340,3570,3570,3570,3570,0
20230901,172100,46756323340,3570,3570,3570,3570,0
20230901,172000,46756323340,3570,3570,3570,3570,0
20230901,171900,46756323340,3570,3570,3570,3570,89678
20230901,171800,46756323340,3570,3570,3570,3570,0
20230901,171700,46756323340,3570,3570,3570,3570,0
20230901,171600,46756323340,3570,3570,3570,3570,0
20230901,171500,46756323340,3570,3570,3570,3570,0
20230901,171400,46756323340,3570,3570,3570,3570,0
20230901,171300,46756323340,3570,3570,3570,3570,0
20230901,171200,46756323340,3570,3570,3570,3570,0
20230901,171100,46756323340,3570,3570,3570,3570,0
20230901,171000,46756323340,3570,3570,3570,3570,0
20230901,170900,46756323340,3570,3570,3570,3570,0
20230901,170800,46756323340,3570,3570,3570,3570,0
20230901,170700,46756323340,3570,3570,3570,3570,0
20230901,170600,46756323340,3570,3570,3570,3570,0
20230901,170500,46756323340,3570,3570,3570,3570,0
20230901,170400,46756323340,3570,3570,3570,3570,0
20230901,170300,46756323340,3570,3570,3570,3570,0
20230901,170200,46756323340,3570,3570,3570,3570,0
20230901,170100,46756323340,3570,3570,3570,3570,0
20230901,170000,46756323340,3570,3570,3570,3570,0
20230901,165900,46756323340,3570,3570,3570,3570,0
20230901,165800,46756323340,3570,3570,3570,3570,0
20230901,165700,46756323340,3570,3570,3570,3570,0
20230901,165600,46756323340,3570,3570,3570,3570,0
20230901,165500,46756323340,3570,3570,3570,3570,0
20230901,165400,46756323340,3570,3570,3570,3570,0
20230901,165300,46756323340,3570,3570,3570,3570,0
20230901,165200,46756323340,3570,3570,3570,3570,0
20230901,165100,46756323340,3570,3570,3570,3570,0
20230901,165000,46756323340,3570,3570,3570,3570,0
20230901,164900,46756323340,3570,3570,3570,3570,89678
20230901,164800,46756323340,3570,3570,3570,3570,0
20230901,164700,46756323340,3570,3570,3570,3570,0
20230901,164600,46756323340,3570,3570,3570,3570,0
20230901,164500,46756323340,3570,3570,3570,3570,0
20230901,164400,46756323340,3570,3570,3570,3570,0
20230901,164300,46756323340,3570,3570,3570,3570,0
20230901,164200,46756323340,3570,3570,3570,3570,0
20230901,164100,46756323340,3570,3570,3570,3570,0
20230901,164000,46756323340,3570,3570,3570,3570,0
20230901,163900,46756323340,3570,3570,3570,3570,0
20230901,163800,46756323340,3570,3570,3570,3570,0
20230901,163700,46756323340,3570,3570,3570,3570,0
20230901,163600,46756323340,3570,3570,3570,3570,0
20230901,163500,46756323340,3570,3570,3570,3570,0
20230901,163400,46756323340,3570,3570,3570,3570,0
20230901,163300,46756323340,3570,3570,3570,3570,0
20230901,163200,46756323340,3570,3570,3570,3570,0
20230901,163100,46756323340,3570,3570,3570,3570,0
20230901,163000,46756323340,3570,3570,3570,3570,0
20230901,162900,46756323340,3570,3570,3570,3570,0
20230901,162800,46756323340,3570,3570,3570,3570,0
20230901,162700,46756323340,3570,3570,3570,3570,0
20230901,162600,46756323340,3570,3570,3570,3570,0
20230901,162500,46756323340,3570,3570,3570,3570,0
20230901,162400,46756323340,3570,3570,3570,3570,0
20230901,162300,46756323340,3570,3570,3570,3570,0
20230901,162200,46756323340,3570,3570,3570,3570,0
20230901,162100,46756323340,3570,3570,3570,3570,0
20230901,162000,46756323340,3570,3570,3570,3570,0
20230901,161900,46756323340,3570,3570,3570,3570,89678
20230901,161800,46756323340,3570,3570,3570,3570,0
20230901,161700,46756323340,3570,3570,3570,3570,0
20230901,161600,46756323340,3570,3570,3570,3570,0
20230901,161500,46756323340,3570,3570,3570,3570,0
20230901,161400,46756323340,3570,3570,3570,3570,0
20230901,161300,46756323340,3570,3570,3570,3570,0
20230901,161200,46756323340,3570,3570,3570,3570,0
20230901,161100,46756323340,3570,3570,3570,3570,0
20230901,161000,46756323340,3570,3570,3570,3570,0
20230901,160900,46756323340,3570,3570,3570,3570,0
20230901,160800,46756323340,3570,3570,3570,3570,0
20230901,160700,46756323340,3570,3570,3570,3570,0
20230901,160600,46756323340,3570,3570,3570,3570,0
20230901,160500,46756323340,3570,3570,3570,3570,0
20230901,160400,46756323340,3570,3570,3570,3570,0
20230901,160300,46756323340,3570,3570,3570,3570,0
20230901,160200,46756323340,3570,3570,3570,3570,0
20230901,160100,46756323340,3570,3570,3570,3570,0
20230901,160000,46756323340,3570,3570,3570,3570,0
20230901,155900,46756323340,3570,3570,3570,3570,0
20230901,155800,46756323340,3570,3570,3570,3570,0
20230901,155700,46756323340,3570,3570,3570,3570,0
20230901,155600,46756323340,3570,3570,3570,3570,0
20230901,155500,46756323340,3570,3570,3570,3570,0
20230901,155400,46756323340,3570,3570,3570,3570,0
20230901,155300,46756323340,3570,3570,3570,3570,0
20230901,155200,46756323340,3570,3570,3570,3570,0
20230901,155100,46756323340,3570,3570,3570,3570,0
20230901,155000,46756323340,3570,3570,3570,3570,0
20230901,154900,46756323340,3570,3570,3570,3570,89678
20230901,154800,46756323340,3570,3570,3570,3570,0
20230901,154700,46756323340,3570,3570,3570,3570,0
20230901,154600,46756323340,3570,3570,3570,3570,0
20230901,154500,46756323340,3570,3570,3570,3570,0
20230901,154400,46756323340,3570,3570,3570,3570,0
20230901,154300,46756323340,3570,3570,3570,3570,0
20230901,154200,46756323340,3570,3570,3570,3570,0
20230901,154100,46756323340,3570,3570,3570,3570,0
20230901,154000,46756323340,3570,3570,3570,3570,0
20230901,153900,46756323340,3570,3570,3570,3570,0
20230901,153800,46756323340,3570,3570,3570,3570,0
20230901,153700,46756323340,3570,3570,3570,3570,0
20230901,153600,46756323340,3570,3570,3570,3570,0
20230901,153500,46756323340,3570,3570,3570,3570,0
20230901,153400,46756323340,3570,3570,3570,3570,0
20230901,153300,46756323340,3570,3570,3570,3570,0
20230901,153200,46756323340,3570,3570,3570,3570,0
20230901,153100,46756323340,3570,3570,3570,3570,0
20230901,153000,46756323340,3570,3570,3570,3570,89678
20230901,152900,46436172880,3555,3555,3555,3555,0
20230901,152800,46436172880,3555,3555,3555,3555,0
20230901,152700,46436172880,3555,3555,3555,3555,0
20230901,152600,46436172880,3555,3555,3555,3555,0
20230901,152500,46436172880,3555,3555,3555,3555,0
20230901,152400,46436172880,3555,3555,3555,3555,0
20230901,152300,46436172880,3555,3555,3555,3555,0
20230901,152200,46436172880,3555,3555,3555,3555,0
20230901,152100,46436172880,3555,3555,3555,3555,0
20230901,152000,46436172880,3555,3555,3555,3555,0
20230901,151900,46436172880,3555,3555,3560,3540,46088
20230901,151800,46272482045,3560,3545,3560,3540,38955
20230901,151700,46134199925,3540,3535,3545,3530,38468
20230901,151600,45998139395,3535,3530,3535,3525,30212
20230901,151500,45891488135,3530,3520,3530,3520,45361
20230901,151400,45731674970,3520,3515,3520,3515,7583
20230901,151300,45705004815,3515,3510,3520,3510,14717
20230901,151200,45653277295,3515,3515,3520,3510,11981
20230901,151100,45611198490,3515,3510,3515,3510,16412
20230901,151000,45553546475,3510,3505,3510,3505,11630
20230901,150900,45512743830,3505,3510,3515,3505,8509
20230901,150800,45482898960,3510,3510,3515,3505,16558
20230901,150700,45424791955,3510,3510,3510,3505,7645
20230901,150600,45397983385,3510,3505,3510,3505,19945
20230901,150500,45328020045,3505,3515,3520,3505,29249
20230901,150400,45225359175,3520,3515,3520,3515,10903
20230901,150300,45187034815,3520,3525,3525,3515,14079
20230901,150200,45137481695,3525,3525,3530,3520,10550
20230901,150100,45100301905,3525,3530,3530,3525,9783
20230901,150000,45065811930,3525,3535,3535,3525,10108
20230901,145900,45030142875,3530,3530,3535,3525,9221
20230901,145800,44997592165,3530,3535,3535,3530,5388
20230901,145700,44978551610,3535,3530,3535,3530,2749
20230901,145600,44968846885,3535,3530,3535,3525,16793
20230901,145500,44909531565,3530,3530,3530,3525,11483
20230901,145400,44869008120,3535,3530,3535,3530,4449
20230901,145300,44853303050,3530,3535,3535,3530,6375
20230901,145200,44830786310,3530,3535,3535,3530,4689
20230901,145100,44814231210,3540,3530,3540,3530,8260
20230901,145000,44785062550,3530,3535,3540,3530,13816
20230901,144900,44736266890,3530,3535,3535,3530,4629
20230901,144800,44719914310,3535,3540,3545,3525,36431
20230901,144700,44591240700,3540,3540,3545,3540,9751
20230901,144600,44556722055,3545,3540,3545,3540,3733
20230901,144500,44543506675,3545,3550,3550,3540,7462
20230901,144400,44517052970,3550,3550,3550,3545,5763
20230901,144300,44496619810,3550,3545,3550,3545,7102
20230901,144200,44471433205,3540,3545,3545,3540,2283
20230901,144100,44463345995,3540,3545,3550,3540,11640
20230901,144000,44422072400,3545,3545,3545,3540,5007
20230901,143900,44404323085,3540,3550,3550,3540,6354
20230901,143800,44381793490,3550,3540,3550,3540,9221
20230901,143700,44349100870,3545,3530,3550,3530,37132
20230901,143600,44217699075,3530,3535,3535,3530,6820
20230901,143500,44193617975,3530,3530,3535,3530,4716
20230901,143400,44176963815,3530,3530,3535,3525,3509
20230901,143300,44164583915,3530,3530,3530,3525,2377
20230901,143200,44156194335,3530,3535,3535,3530,6634
20230901,143100,44132770895,3535,3530,3535,3530,9376
20230901,143000,44099657665,3535,3535,3535,3530,1708
20230901,142900,44093626455,3530,3535,3535,3530,4367
20230901,142800,44078191755,3535,3530,3535,3530,7004
20230901,142700,44053446850,3530,3530,3535,3530,2481
20230901,142600,44044688090,3530,3535,3535,3530,9685
20230901,142500,44010486375,3535,3535,3535,3530,2228
20230901,142400,44002619155,3530,3535,3535,3530,8653
20230901,142300,43972065050,3535,3530,3540,3530,8356
20230901,142200,43942535690,3530,3540,3540,3530,10156
20230901,142100,43906657175,3540,3535,3540,3530,6637
20230901,142000,43883188490,3540,3535,3540,3530,13192
20230901,141900,43836548930,3535,3530,3540,3530,26682
20230901,141800,43742257855,3530,3535,3535,3530,9744
20230901,141700,43707851535,3540,3545,3545,3535,10148
20230901,141600,43671927805,3545,3550,3550,3540,7598
20230901,141500,43644999035,3550,3530,3550,3520,44373
20230901,141400,43487939940,3530,3515,3530,3510,10416
20230901,141300,43451260265,3515,3530,3530,3515,9685
20230901,141200,43417134035,3525,3540,3540,3525,31270
20230901,141100,43306702590,3535,3540,3545,3535,16574
20230901,141000,43248033100,3540,3540,3545,3540,9583
20230901,140900,43214102905,3540,3540,3545,3540,11360
20230901,140800,43173888500,3540,3540,3540,3535,9678
20230901,140700,43139635185,3535,3540,3540,3535,3087
20230901,140600,43128721825,3540,3545,3545,3540,16619
20230901,140500,43069865400,3545,3535,3545,3535,8960
20230901,140400,43038150280,3540,3540,3545,3535,14275
20230901,140300,42987598365,3545,3545,3545,3535,12695
20230901,140200,42942641320,3545,3530,3545,3530,28537
20230901,140100,42841551480,3535,3525,3535,3525,9091
20230901,140000,42809463930,3530,3525,3530,3525,5076
20230901,135900,42791566665,3530,3515,3530,3515,13342
20230901,135800,42744535720,3515,3515,3520,3510,4849
20230901,135700,42727492345,3515,3510,3515,3510,6940
20230901,135600,42703128450,3510,3510,3510,3505,4533
20230901,135500,42687224035,3510,3510,3510,3505,6513
20230901,135400,42664394235,3505,3510,3510,3505,8954
20230901,135300,42633004150,3510,3505,3510,3505,9707
20230901,135200,42598949275,3505,3500,3510,3500,8503
20230901,135100,42569151880,3500,3500,3505,3500,1605
20230901,135000,42563532625,3505,3505,3505,3500,4130
20230901,134900,42549074325,3505,3505,3505,3500,547
20230901,134800,42547157800,3510,3510,3510,3505,5046
20230901,134700,42529470030,3510,3505,3510,3500,4883
20230901,134600,42512355095,3505,3510,3515,3500,22694
20230901,134500,42432708225,3515,3510,3520,3505,17676
20230901,134400,42370626625,3505,3500,3510,3500,10477
20230901,134300,42333910215,3505,3490,3505,3485,20658
20230901,134200,42261703300,3490,3495,3495,3490,5946
20230901,134100,42240949785,3490,3490,3495,3485,2866
20230901,134000,42230950580,3485,3480,3490,3480,7277
20230901,133900,42205585410,3480,3480,3485,3480,4544
20230901,133800,42189759815,3485,3485,3490,3480,8828
20230901,133700,42159033805,3480,3485,3490,3480,19699
20230901,133600,42090382860,3490,3495,3495,3485,7791
20230901,133500,42063193770,3495,3495,3500,3490,11255
20230901,133400,42023878325,3500,3500,3500,3495,11574
20230901,133300,41983384680,3500,3495,3500,3490,2822
20230901,133200,41973517550,3495,3495,3500,3490,9514
20230901,133100,41940280220,3495,3485,3500,3485,10491
20230901,133000,41903670675,3490,3490,3490,3485,3899
20230901,132900,41890074820,3485,3490,3495,3485,9733
20230901,132800,41856127880,3490,3485,3495,3480,22555
20230901,132700,41777504570,3480,3480,3485,3470,49091
20230901,132600,41606817795,3485,3490,3490,3480,21817
20230901,132500,41530774235,3490,3505,3505,3480,117176
20230901,132400,41121212300,3505,3515,3515,3500,20609
20230901,132300,41049005845,3515,3505,3515,3505,20641
20230901,132200,40976629140,3505,3515,3515,3505,23832
20230901,132100,40893076030,3510,3515,3515,3510,15406
20230901,132000,40838997815,3515,3515,3515,3510,4043
20230901,131900,40824791720,3515,3510,3515,3510,12809
20230901,131800,40779808445,3515,3515,3520,3510,9878
20230901,131700,40745115185,3515,3520,3520,3510,19571
20230901,131600,40676327150,3520,3520,3525,3515,6499
20230901,131500,40653453135,3520,3520,3520,3515,6594
20230901,131400,40630267425,3520,3520,3525,3515,8097
20230901,131300,40601779820,3525,3520,3525,3515,7313
20230901,131200,40576051950,3520,3520,3525,3515,11718
20230901,131100,40534815610,3520,3525,3525,3520,5741
20230901,131000,40514589055,3530,3525,3530,3520,22305
20230901,130900,40436057205,3525,3530,3530,3520,7922
20230901,130800,40408148895,3525,3525,3530,3525,13699
20230901,130700,40359859880,3525,3525,3530,3520,14925
20230901,130600,40307303825,3525,3525,3525,3520,25673
20230901,130500,40216837850,3530,3535,3535,3530,24117
20230901,130400,40131684450,3535,3535,3535,3530,10259
20230901,130300,40095463285,3535,3540,3540,3535,16714
20230901,130200,40036375010,3540,3540,3545,3535,4816
20230901,130100,40019327160,3540,3540,3540,3535,6105
20230901,130000,39997719780,3535,3540,3545,3535,7217
20230901,125900,39972196750,3545,3540,3545,3540,5653
20230901,125800,39952179035,3545,3535,3545,3535,9830
20230901,125700,39917388140,3540,3535,3540,3530,12680
20230901,125600,39872571400,3535,3550,3550,3535,28985
20230901,125500,39769992335,3545,3545,3550,3540,9244
20230901,125400,39737192445,3545,3550,3555,3540,7518
20230901,125300,39710526235,3550,3555,3555,3540,22107
20230901,125200,39632186625,3555,3555,3555,3545,24576
20230901,125100,39544928815,3550,3550,3555,3550,11663
20230901,125000,39503475960,3555,3535,3555,3535,10274
20230901,124900,39467029770,3540,3545,3545,3540,4081
20230901,124800,39452576980,3545,3535,3545,3535,3169
20230901,124700,39441362860,3535,3545,3545,3535,13022
20230901,124600,39395273125,3540,3535,3540,3530,15191
20230901,124500,39341549730,3530,3545,3545,3530,53994
20230901,124400,39150514820,3545,3550,3550,3540,17093
20230901,124300,39089967615,3550,3555,3555,3545,9880
20230901,124200,39054912110,3555,3555,3555,3545,17086
20230901,124100,38994294630,3550,3560,3560,3550,10532
20230901,124000,38956871850,3560,3560,3565,3560,4488
20230901,123900,38940882475,3560,3565,3565,3560,6294
20230901,123800,38918454095,3565,3565,3570,3560,1718
20230901,123700,38912334730,3565,3560,3565,3560,6328
20230901,123600,38889782600,3560,3555,3560,3555,3083
20230901,123500,38878821305,3555,3555,3560,3550,4359
20230901,123400,38863325630,3555,3555,3560,3555,6676
20230901,123300,38839591990,3560,3555,3565,3555,14498
20230901,123200,38787979245,3560,3560,3565,3560,11258
20230901,123100,38747859460,3560,3555,3565,3555,15454
20230901,123000,38692822285,3560,3550,3560,3550,14351
20230901,122900,38641772915,3555,3540,3555,3535,13242
20230901,122800,38594798265,3535,3555,3555,3535,19077
20230901,122700,38527226490,3545,3540,3555,3540,16164
20230901,122600,38469908675,3545,3545,3545,3540,4829
20230901,122500,38452811620,3540,3540,3545,3540,5456
20230901,122400,38433489115,3540,3545,3550,3540,8726
20230901,122300,38402553835,3545,3540,3550,3540,5981
20230901,122200,38381356725,3540,3545,3550,3540,4175
20230901,122100,38366562265,3545,3550,3555,3545,3513
20230901,122000,38354089905,3550,3555,3560,3540,5161
20230901,121900,38335798835,3540,3560,3560,3540,10774
20230901,121800,38297565030,3560,3555,3560,3540,6701
20230901,121700,38273795185,3545,3550,3550,3540,19956
20230901,121600,38203085205,3550,3555,3560,3545,13388
20230901,121500,38155472150,3550,3570,3570,3550,35008
20230901,121400,38030957490,3570,3565,3570,3565,9647
20230901,121300,37996532230,3565,3565,3570,3565,5423
20230901,121200,37977190490,3570,3565,3575,3565,8664
20230901,121100,37946243240,3570,3565,3570,3565,10877
20230901,121000,37907439445,3565,3570,3570,3560,19340
20230901,120900,37838479780,3570,3580,3580,3565,31196
20230901,120800,37727085835,3575,3560,3580,3560,19188
20230901,120700,37658538370,3560,3555,3565,3550,18451
20230901,120600,37592887145,3555,3550,3555,3550,6508
20230901,120500,37569754925,3555,3550,3555,3545,5672
20230901,120400,37549619060,3550,3550,3555,3545,7095
20230901,120300,37524424435,3550,3540,3550,3540,18051
20230901,120200,37460405460,3540,3540,3545,3535,10040
20230901,120100,37424872030,3540,3535,3540,3535,5653
20230901,120000,37404886380,3535,3535,3540,3530,10630
20230901,115900,37367310915,3535,3535,3540,3535,5504
20230901,115800,37347831185,3540,3535,3540,3535,4359
20230901,115700,37332417860,3540,3545,3545,3540,8879
20230901,115600,37300984270,3545,3545,3550,3540,11623
20230901,115500,37259748335,3545,3540,3550,3540,6507
20230901,115400,37236690090,3540,3545,3545,3540,6035
20230901,115300,37215307245,3545,3540,3545,3540,10466
20230901,115200,37178213110,3540,3535,3545,3535,13930
20230901,115100,37128910110,3540,3535,3545,3530,14050
20230901,115000,37079221200,3535,3530,3535,3525,18636
20230901,114900,37013368050,3535,3530,3535,3520,12061
20230901,114800,36970803500,3525,3520,3530,3520,19701
20230901,114700,36901383145,3525,3520,3525,3520,11719
20230901,114600,36860084755,3525,3525,3530,3520,14714
20230901,114500,36808215380,3530,3530,3535,3525,22130
20230901,114400,36730102435,3530,3535,3535,3530,7640
20230901,114300,36703132060,3540,3535,3540,3530,12564
20230901,114200,36658721345,3540,3530,3540,3530,11555
20230901,114100,36617851210,3530,3540,3545,3530,88172
20230901,114000,36306437675,3545,3555,3555,3535,22167
20230901,113900,36227895300,3550,3555,3555,3550,4067
20230901,113800,36213445245,3555,3550,3560,3550,5035
20230901,113700,36195549185,3545,3545,3550,3540,3867
20230901,113600,36181826975,3545,3545,3550,3540,2075
20230901,113500,36174471640,3550,3545,3550,3540,9629
20230901,113400,36140338520,3545,3545,3550,3545,2018
20230901,113300,36133181520,3545,3545,3555,3545,3575
20230901,113200,36120494310,3545,3545,3550,3545,9548
20230901,113100,36086609435,3545,3545,3550,3540,3256
20230901,113000,36075072620,3545,3540,3545,3540,9886
20230901,112900,36040053165,3545,3535,3545,3535,3539
20230901,112800,36027516870,3535,3540,3545,3535,5328
20230901,112700,36008658210,3545,3535,3545,3525,17281
20230901,112600,35947580430,3535,3525,3535,3525,6000
20230901,112500,35926392885,3530,3520,3530,3520,8492
20230901,112400,35896459660,3525,3525,3535,3520,12721
20230901,112300,35851626690,3525,3555,3555,3520,68588
20230901,112200,35609103260,3555,3550,3560,3550,20681
20230901,112100,35535603640,3550,3540,3550,3540,10489
20230901,112000,35498429685,3535,3525,3540,3520,15803
20230901,111900,35442678750,3525,3525,3525,3520,4075
20230901,111800,35428317975,3525,3520,3525,3515,7340
20230901,111700,35402486195,3520,3520,3525,3515,9529
20230901,111600,35368947620,3520,3520,3525,3515,14298
20230901,111500,35318631070,3520,3530,3530,3520,6499
20230901,111400,35295740415,3530,3530,3530,3520,10474
20230901,111300,35258832905,3530,3545,3545,3520,39630
20230901,111200,35118798835,3540,3535,3550,3535,19713
20230901,111100,35048983615,3540,3525,3540,3520,9989
20230901,111000,35013683240,3520,3520,3525,3515,21061
20230901,110900,34939589045,3520,3515,3520,3515,15543
20230901,110800,34884897770,3520,3520,3525,3515,18195
20230901,110700,34820917205,3520,3525,3525,3515,31837
20230901,110600,34708880885,3525,3540,3540,3525,16978
20230901,110500,34648955755,3540,3510,3540,3505,49054
20230901,110400,34476438695,3510,3520,3525,3505,72163
20230901,110300,34222952570,3520,3550,3555,3520,144452
20230901,110200,33712533375,3550,3555,3560,3550,41391
20230901,110100,33565527225,3555,3575,3575,3550,64783
20230901,110000,33334961250,3570,3570,3575,3565,9621
20230901,105900,33300605665,3565,3565,3575,3560,38898
20230901,105800,33161861385,3570,3570,3575,3565,12094
20230901,105700,33118712020,3575,3580,3580,3565,33384
20230901,105600,32999464385,3570,3590,3590,3565,40916
20230901,105500,32853267915,3585,3570,3590,3570,29992
20230901,105400,32746009385,3575,3565,3575,3560,16347
20230901,105300,32687712975,3560,3560,3570,3555,25145
20230901,105200,32598165275,3560,3560,3570,3560,42602
20230901,105100,32446446235,3565,3570,3570,3565,31210
20230901,105000,32335177045,3570,3580,3580,3570,26391
20230901,104900,32240854445,3580,3605,3610,3580,44507
20230901,104800,32080794040,3610,3595,3610,3590,32930
20230901,104700,31962190385,3600,3585,3600,3585,25202
20230901,104600,31871657210,3590,3590,3595,3585,14240
20230901,104500,31820554145,3590,3580,3590,3580,7830
20230901,104400,31792487495,3580,3590,3590,3575,8260
20230901,104300,31762894105,3590,3575,3590,3570,10200
20230901,104200,31726362840,3570,3565,3585,3565,22988
20230901,104100,31644179195,3570,3565,3575,3565,13374
20230901,104000,31596462845,3565,3565,3565,3560,9413
20230901,103900,31562917335,3565,3565,3565,3555,11155
20230901,103800,31523206180,3565,3565,3570,3560,15650
20230901,103700,31467482200,3565,3575,3575,3560,63030
20230901,103600,31242831575,3575,3585,3585,3570,13329
20230901,103500,31195175175,3585,3585,3585,3575,17011
20230901,103400,31134243775,3585,3590,3590,3585,10500
20230901,103300,31096590040,3590,3590,3595,3585,5571
20230901,103200,31076592425,3590,3580,3590,3580,10371
20230901,103100,31039414015,3585,3585,3585,3580,12340
20230901,103000,30995221370,3585,3585,3590,3575,8748
20230901,102900,30963850570,3585,3570,3585,3565,8869
20230901,102800,30932143045,3575,3560,3575,3560,11046
20230901,102700,30892737915,3565,3560,3565,3555,20305
20230901,102600,30820429965,3565,3565,3570,3555,29697
20230901,102500,30714720300,3570,3560,3570,3555,36893
20230901,102400,30583392920,3555,3555,3560,3540,85115
20230901,102300,30281635015,3555,3570,3575,3550,104139
20230901,102200,29910777735,3570,3575,3580,3570,17162
20230901,102100,29849499110,3575,3580,3580,3570,23106
20230901,102000,29766932385,3580,3585,3585,3575,10003
20230901,101900,29731130700,3585,3595,3595,3585,10404
20230901,101800,29693813405,3595,3590,3595,3585,11734
20230901,101700,29651710165,3590,3590,3590,3585,13509
20230901,101600,29603248150,3590,3595,3600,3585,21407
20230901,101500,29526369000,3595,3615,3615,3595,21936
20230901,101400,29447346310,3620,3575,3625,3575,43532
20230901,101300,29290493725,3580,3570,3580,3565,30866
20230901,101200,29180374475,3570,3580,3580,3570,34829
20230901,101100,29055915090,3580,3590,3590,3575,25057
20230901,101000,28966120165,3590,3600,3605,3585,51851
20230901,100900,28779657895,3600,3595,3605,3590,43103
20230901,100800,28624632260,3595,3585,3600,3580,70409
20230901,100700,28371750440,3585,3570,3585,3560,24744
20230901,100600,28283434005,3565,3550,3570,3550,46260
20230901,100500,28118981535,3555,3560,3560,3550,58031
20230901,100400,27912701150,3555,3550,3565,3550,67774
20230901,100300,27671790100,3555,3585,3585,3550,126938
20230901,100200,27219811475,3575,3590,3595,3575,46671
20230901,100100,27052472715,3595,3580,3595,3580,40901
20230901,100000,26905843475,3575,3595,3595,3575,80659
20230901,095900,26616616585,3595,3590,3600,3570,84432
20230901,095800,26314188415,3580,3605,3610,3555,182149
20230901,095700,25663613185,3600,3600,3630,3595,115153
20230901,095600,25248135675,3605,3600,3615,3600,70052
20230901,095500,24995535810,3600,3610,3625,3600,121836
20230901,095400,24555783545,3610,3630,3645,3610,127282
20230901,095300,24094078460,3635,3655,3655,3620,203437
20230901,095200,23354380910,3650,3665,3670,3650,119533
20230901,095100,22917562090,3660,3670,3675,3660,52614
20230901,095000,22724573505,3675,3660,3690,3660,49111
20230901,094900,22544117810,3660,3675,3690,3650,174507
20230901,094800,21905273495,3680,3670,3690,3670,71915
20230901,094700,21640779405,3670,3700,3700,3670,135014
20230901,094600,21143508225,3700,3695,3710,3695,125685
20230901,094500,20678371930,3695,3725,3740,3695,148488
20230901,094400,20127437240,3740,3725,3750,3725,372101
20230901,094300,18734767855,3730,3685,3730,3680,282296
20230901,094200,17686839075,3685,3660,3695,3660,107089
20230901,094100,17292517865,3665,3700,3700,3660,157478
20230901,094000,16713352555,3695,3680,3700,3680,79642
20230901,093900,16419230425,3680,3690,3695,3675,85939
20230901,093800,16102786305,3690,3690,3710,3680,141700
20230901,093700,15578557380,3680,3685,3700,3665,134655
20230901,093600,15082318810,3670,3680,3705,3670,229300
20230901,093500,14235840135,3680,3675,3695,3630,284607
20230901,093400,13193297135,3675,3705,3715,3670,246132
20230901,093300,12285708275,3705,3700,3740,3690,320448
20230901,093200,11095274640,3695,3715,3720,3670,418485
20230901,093100,9548786680,3710,3700,3740,3685,447737
20230901,093000,7887494695,3700,3635,3700,3630,486000
20230901,092900,6107335405,3640,3610,3640,3605,222049
20230901,092800,5302405390,3610,3560,3610,3560,193797
20230901,092700,4606957255,3565,3550,3565,3550,73914
20230901,092600,4343872685,3555,3545,3555,3540,30909
20230901,092500,4234130600,3545,3540,3550,3540,35074
20230901,092400,4109787595,3545,3540,3545,3525,33602
20230901,092300,3990898710,3540,3540,3545,3535,27640
20230901,092200,3893036515,3535,3520,3535,3520,31020
20230901,092100,3783536750,3520,3520,3525,3515,23568
20230901,092000,3700578340,3520,3525,3530,3520,19470
20230901,091900,3631996130,3520,3520,3530,3520,19291
20230901,091800,3563966435,3520,3525,3535,3520,18886
20230901,091700,3497361245,3520,3510,3530,3505,33324
20230901,091600,3380259470,3510,3525,3525,3510,18116
20230901,091500,3316568910,3525,3540,3545,3510,32831
20230901,091400,3200732545,3545,3520,3545,3515,35492
20230901,091300,3075398935,3515,3500,3520,3495,42569
20230901,091200,2926101265,3500,3490,3500,3480,52459
20230901,091100,2743133845,3490,3515,3515,3490,69676
20230901,091000,2499195735,3510,3515,3525,3510,23321
20230901,090900,2417259190,3520,3530,3530,3515,30914
20230901,090800,2308383915,3530,3530,3535,3525,21125
20230901,090700,2233791290,3530,3525,3530,3515,29166
20230901,090600,2131114180,3520,3540,3555,3515,87539
20230901,090500,1821132295,3550,3525,3555,3510,79532
20230901,090400,1539503485,3520,3505,3520,3500,106412
20230901,090300,1165957020,3505,3495,3515,3490,61009
20230901,090200,952404095,3495,3530,3530,3490,72235
20230901,090100,699404740,3525,3500,3540,3500,61885
20230901,090000,481534560,3500,3540,3540,3480,134483