KissMeData/084650/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193700,156561830480,5350,5350,5350,5350,164952
20230913,193600,156561830480,5350,5350,5350,5350,0
20230913,193500,156561830480,5350,5350,5350,5350,0
20230913,193400,156561830480,5350,5350,5350,5350,0
20230913,193300,156561830480,5350,5350,5350,5350,0
20230913,193200,156561830480,5350,5350,5350,5350,0
20230913,193100,156561830480,5350,5350,5350,5350,0
20230913,193000,156561830480,5350,5350,5350,5350,0
20230913,192900,156561830480,5350,5350,5350,5350,0
20230913,192800,156561830480,5350,5350,5350,5350,0
20230913,192700,156561830480,5350,5350,5350,5350,0
20230913,192600,156561830480,5350,5350,5350,5350,0
20230913,192500,156561830480,5350,5350,5350,5350,0
20230913,192400,156561830480,5350,5350,5350,5350,0
20230913,192300,156561830480,5350,5350,5350,5350,0
20230913,192200,156561830480,5350,5350,5350,5350,0
20230913,192100,156561830480,5350,5350,5350,5350,0
20230913,192000,156561830480,5350,5350,5350,5350,0
20230913,191900,156561830480,5350,5350,5350,5350,0
20230913,191800,156561830480,5350,5350,5350,5350,0
20230913,191700,156561830480,5350,5350,5350,5350,0
20230913,191600,156561830480,5350,5350,5350,5350,0
20230913,191500,156561830480,5350,5350,5350,5350,0
20230913,191400,156561830480,5350,5350,5350,5350,0
20230913,191300,156561830480,5350,5350,5350,5350,0
20230913,191200,156561830480,5350,5350,5350,5350,0
20230913,191100,156561830480,5350,5350,5350,5350,0
20230913,191000,156561830480,5350,5350,5350,5350,0
20230913,190900,156561830480,5350,5350,5350,5350,0
20230913,190800,156561830480,5350,5350,5350,5350,0
20230913,190700,156561830480,5350,5350,5350,5350,164952
20230913,190600,156561830480,5350,5350,5350,5350,0
20230913,190500,156561830480,5350,5350,5350,5350,0
20230913,190400,156561830480,5350,5350,5350,5350,0
20230913,190300,156561830480,5350,5350,5350,5350,0
20230913,190200,156561830480,5350,5350,5350,5350,0
20230913,190100,156561830480,5350,5350,5350,5350,0
20230913,190000,156561830480,5350,5350,5350,5350,0
20230913,185900,156561830480,5350,5350,5350,5350,0
20230913,185800,156561830480,5350,5350,5350,5350,0
20230913,185700,156561830480,5350,5350,5350,5350,0
20230913,185600,156561830480,5350,5350,5350,5350,0
20230913,185500,156561830480,5350,5350,5350,5350,0
20230913,185400,156561830480,5350,5350,5350,5350,0
20230913,185300,156561830480,5350,5350,5350,5350,0
20230913,185200,156561830480,5350,5350,5350,5350,0
20230913,185100,156561830480,5350,5350,5350,5350,0
20230913,185000,156561830480,5350,5350,5350,5350,0
20230913,184900,156561830480,5350,5350,5350,5350,0
20230913,184800,156561830480,5350,5350,5350,5350,0
20230913,184700,156561830480,5350,5350,5350,5350,0
20230913,184600,156561830480,5350,5350,5350,5350,0
20230913,184500,156561830480,5350,5350,5350,5350,0
20230913,184400,156561830480,5350,5350,5350,5350,0
20230913,184300,156561830480,5350,5350,5350,5350,0
20230913,184200,156561830480,5350,5350,5350,5350,0
20230913,184100,156561830480,5350,5350,5350,5350,0
20230913,184000,156561830480,5350,5350,5350,5350,0
20230913,183900,156561830480,5350,5350,5350,5350,0
20230913,183800,156561830480,5350,5350,5350,5350,0
20230913,183700,156561830480,5350,5350,5350,5350,164952
20230913,183600,156561830480,5350,5350,5350,5350,0
20230913,183500,156561830480,5350,5350,5350,5350,0
20230913,183400,156561830480,5350,5350,5350,5350,0
20230913,183300,156561830480,5350,5350,5350,5350,0
20230913,183200,156561830480,5350,5350,5350,5350,0
20230913,183100,156561830480,5350,5350,5350,5350,0
20230913,183000,156561830480,5350,5350,5350,5350,0
20230913,182900,156561830480,5350,5350,5350,5350,0
20230913,182800,156561830480,5350,5350,5350,5350,0
20230913,182700,156561830480,5350,5350,5350,5350,0
20230913,182600,156561830480,5350,5350,5350,5350,0
20230913,182500,156561830480,5350,5350,5350,5350,0
20230913,182400,156561830480,5350,5350,5350,5350,0
20230913,182300,156561830480,5350,5350,5350,5350,0
20230913,182200,156561830480,5350,5350,5350,5350,0
20230913,182100,156561830480,5350,5350,5350,5350,0
20230913,182000,156561830480,5350,5350,5350,5350,0
20230913,181900,156561830480,5350,5350,5350,5350,0
20230913,181800,156561830480,5350,5350,5350,5350,0
20230913,181700,156561830480,5350,5350,5350,5350,0
20230913,181600,156561830480,5350,5350,5350,5350,0
20230913,181500,156561830480,5350,5350,5350,5350,0
20230913,181400,156561830480,5350,5350,5350,5350,0
20230913,181300,156561830480,5350,5350,5350,5350,0
20230913,181200,156561830480,5350,5350,5350,5350,0
20230913,181100,156561830480,5350,5350,5350,5350,0
20230913,181000,156561830480,5350,5350,5350,5350,0
20230913,180900,156561830480,5350,5350,5350,5350,0
20230913,180800,156561830480,5350,5350,5350,5350,0
20230913,180700,156561830480,5350,5350,5350,5350,164952
20230913,180600,156561830480,5350,5350,5350,5350,0
20230913,180500,156561830480,5350,5350,5350,5350,0
20230913,180400,156561830480,5350,5350,5350,5350,0
20230913,180300,156561830480,5350,5350,5350,5350,0
20230913,180200,156561830480,5350,5350,5350,5350,0
20230913,180100,156561830480,5350,5350,5350,5350,0
20230913,180000,156561830480,5350,5350,5350,5350,0
20230913,175900,156561830480,5350,5350,5350,5350,0
20230913,175800,156561830480,5350,5350,5350,5350,0
20230913,175700,156561830480,5350,5350,5350,5350,0
20230913,175600,156561830480,5350,5350,5350,5350,0
20230913,175500,156561830480,5350,5350,5350,5350,0
20230913,175400,156561830480,5350,5350,5350,5350,0
20230913,175300,156561830480,5350,5350,5350,5350,0
20230913,175200,156561830480,5350,5350,5350,5350,0
20230913,175100,156561830480,5350,5350,5350,5350,0
20230913,175000,156561830480,5350,5350,5350,5350,0
20230913,174900,156561830480,5350,5350,5350,5350,0
20230913,174800,156561830480,5350,5350,5350,5350,0
20230913,174700,156561830480,5350,5350,5350,5350,0
20230913,174600,156561830480,5350,5350,5350,5350,0
20230913,174500,156561830480,5350,5350,5350,5350,0
20230913,174400,156561830480,5350,5350,5350,5350,0
20230913,174300,156561830480,5350,5350,5350,5350,0
20230913,174200,156561830480,5350,5350,5350,5350,0
20230913,174100,156561830480,5350,5350,5350,5350,0
20230913,174000,156561830480,5350,5350,5350,5350,0
20230913,173900,156561830480,5350,5350,5350,5350,0
20230913,173800,156561830480,5350,5350,5350,5350,0
20230913,173700,156561830480,5350,5350,5350,5350,164952
20230913,173600,156561830480,5350,5350,5350,5350,0
20230913,173500,156561830480,5350,5350,5350,5350,0
20230913,173400,156561830480,5350,5350,5350,5350,0
20230913,173300,156561830480,5350,5350,5350,5350,0
20230913,173200,156561830480,5350,5350,5350,5350,0
20230913,173100,156561830480,5350,5350,5350,5350,0
20230913,173000,156561830480,5350,5350,5350,5350,0
20230913,172900,156561830480,5350,5350,5350,5350,0
20230913,172800,156561830480,5350,5350,5350,5350,0
20230913,172700,156561830480,5350,5350,5350,5350,0
20230913,172600,156561830480,5350,5350,5350,5350,0
20230913,172500,156561830480,5350,5350,5350,5350,0
20230913,172400,156561830480,5350,5350,5350,5350,0
20230913,172300,156561830480,5350,5350,5350,5350,0
20230913,172200,156561830480,5350,5350,5350,5350,0
20230913,172100,156561830480,5350,5350,5350,5350,0
20230913,172000,156561830480,5350,5350,5350,5350,0
20230913,171900,156561830480,5350,5350,5350,5350,0
20230913,171800,156561830480,5350,5350,5350,5350,0
20230913,171700,156561830480,5350,5350,5350,5350,0
20230913,171600,156561830480,5350,5350,5350,5350,0
20230913,171500,156561830480,5350,5350,5350,5350,0
20230913,171400,156561830480,5350,5350,5350,5350,0
20230913,171300,156561830480,5350,5350,5350,5350,0
20230913,171200,156561830480,5350,5350,5350,5350,0
20230913,171100,156561830480,5350,5350,5350,5350,0
20230913,171000,156561830480,5350,5350,5350,5350,0
20230913,170900,156561830480,5350,5350,5350,5350,0
20230913,170800,156561830480,5350,5350,5350,5350,0
20230913,170700,156561830480,5350,5350,5350,5350,164952
20230913,170600,156561830480,5350,5350,5350,5350,0
20230913,170500,156561830480,5350,5350,5350,5350,0
20230913,170400,156561830480,5350,5350,5350,5350,0
20230913,170300,156561830480,5350,5350,5350,5350,0
20230913,170200,156561830480,5350,5350,5350,5350,0
20230913,170100,156561830480,5350,5350,5350,5350,0
20230913,170000,156561830480,5350,5350,5350,5350,0
20230913,165900,156561830480,5350,5350,5350,5350,0
20230913,165800,156561830480,5350,5350,5350,5350,0
20230913,165700,156561830480,5350,5350,5350,5350,0
20230913,165600,156561830480,5350,5350,5350,5350,0
20230913,165500,156561830480,5350,5350,5350,5350,0
20230913,165400,156561830480,5350,5350,5350,5350,0
20230913,165300,156561830480,5350,5350,5350,5350,0
20230913,165200,156561830480,5350,5350,5350,5350,0
20230913,165100,156561830480,5350,5350,5350,5350,0
20230913,165000,156561830480,5350,5350,5350,5350,0
20230913,164900,156561830480,5350,5350,5350,5350,0
20230913,164800,156561830480,5350,5350,5350,5350,0
20230913,164700,156561830480,5350,5350,5350,5350,0
20230913,164600,156561830480,5350,5350,5350,5350,0
20230913,164500,156561830480,5350,5350,5350,5350,0
20230913,164400,156561830480,5350,5350,5350,5350,0
20230913,164300,156561830480,5350,5350,5350,5350,0
20230913,164200,156561830480,5350,5350,5350,5350,0
20230913,164100,156561830480,5350,5350,5350,5350,0
20230913,164000,156561830480,5350,5350,5350,5350,0
20230913,163900,156561830480,5350,5350,5350,5350,0
20230913,163800,156561830480,5350,5350,5350,5350,0
20230913,163700,156561830480,5350,5350,5350,5350,164952
20230913,163600,156561830480,5350,5350,5350,5350,0
20230913,163500,156561830480,5350,5350,5350,5350,0
20230913,163400,156561830480,5350,5350,5350,5350,0
20230913,163300,156561830480,5350,5350,5350,5350,0
20230913,163200,156561830480,5350,5350,5350,5350,0
20230913,163100,156561830480,5350,5350,5350,5350,0
20230913,163000,156561830480,5350,5350,5350,5350,0
20230913,162900,156561830480,5350,5350,5350,5350,0
20230913,162800,156561830480,5350,5350,5350,5350,0
20230913,162700,156561830480,5350,5350,5350,5350,0
20230913,162600,156561830480,5350,5350,5350,5350,0
20230913,162500,156561830480,5350,5350,5350,5350,0
20230913,162400,156561830480,5350,5350,5350,5350,0
20230913,162300,156561830480,5350,5350,5350,5350,0
20230913,162200,156561830480,5350,5350,5350,5350,0
20230913,162100,156561830480,5350,5350,5350,5350,0
20230913,162000,156561830480,5350,5350,5350,5350,0
20230913,161900,156561830480,5350,5350,5350,5350,0
20230913,161800,156561830480,5350,5350,5350,5350,0
20230913,161700,156561830480,5350,5350,5350,5350,0
20230913,161600,156561830480,5350,5350,5350,5350,0
20230913,161500,156561830480,5350,5350,5350,5350,0
20230913,161400,156561830480,5350,5350,5350,5350,0
20230913,161300,156561830480,5350,5350,5350,5350,0
20230913,161200,156561830480,5350,5350,5350,5350,0
20230913,161100,156561830480,5350,5350,5350,5350,0
20230913,161000,156561830480,5350,5350,5350,5350,0
20230913,160900,156561830480,5350,5350,5350,5350,0
20230913,160800,156561830480,5350,5350,5350,5350,0
20230913,160700,156561830480,5350,5350,5350,5350,164952
20230913,160600,156561830480,5350,5350,5350,5350,0
20230913,160500,156561830480,5350,5350,5350,5350,0
20230913,160400,156561830480,5350,5350,5350,5350,0
20230913,160300,156561830480,5350,5350,5350,5350,0
20230913,160200,156561830480,5350,5350,5350,5350,0
20230913,160100,156561830480,5350,5350,5350,5350,0
20230913,160000,156561830480,5350,5350,5350,5350,0
20230913,155900,156561830480,5350,5350,5350,5350,0
20230913,155800,156561830480,5350,5350,5350,5350,0
20230913,155700,156561830480,5350,5350,5350,5350,0
20230913,155600,156561830480,5350,5350,5350,5350,0
20230913,155500,156561830480,5350,5350,5350,5350,0
20230913,155400,156561830480,5350,5350,5350,5350,0
20230913,155300,156561830480,5350,5350,5350,5350,0
20230913,155200,156561830480,5350,5350,5350,5350,0
20230913,155100,156561830480,5350,5350,5350,5350,0
20230913,155000,156561830480,5350,5350,5350,5350,0
20230913,154900,156561830480,5350,5350,5350,5350,0
20230913,154800,156561830480,5350,5350,5350,5350,0
20230913,154700,156561830480,5350,5350,5350,5350,0
20230913,154600,156561830480,5350,5350,5350,5350,0
20230913,154500,156561830480,5350,5350,5350,5350,0
20230913,154400,156561830480,5350,5350,5350,5350,0
20230913,154300,156561830480,5350,5350,5350,5350,0
20230913,154200,156561830480,5350,5350,5350,5350,0
20230913,154100,156561830480,5350,5350,5350,5350,0
20230913,154000,156561830480,5350,5350,5350,5350,0
20230913,153900,156561830480,5350,5350,5350,5350,0
20230913,153800,156561830480,5350,5350,5350,5350,0
20230913,153700,156561830480,5350,5350,5350,5350,164952
20230913,153600,156561830480,5350,5350,5350,5350,0
20230913,153500,156561830480,5350,5350,5350,5350,0
20230913,153400,156561830480,5350,5350,5350,5350,0
20230913,153300,156561830480,5350,5350,5350,5350,0
20230913,153200,156561830480,5350,5350,5350,5350,0
20230913,153100,156561830480,5350,5350,5350,5350,0
20230913,153000,156561830480,5350,5350,5350,5350,164952
20230913,152900,155679337280,5340,5340,5340,5340,0
20230913,152800,155679337280,5340,5340,5340,5340,0
20230913,152700,155679337280,5340,5340,5340,5340,0
20230913,152600,155679337280,5340,5340,5340,5340,0
20230913,152500,155679337280,5340,5340,5340,5340,0
20230913,152400,155679337280,5340,5340,5340,5340,0
20230913,152300,155679337280,5340,5340,5340,5340,0
20230913,152200,155679337280,5340,5340,5340,5340,0
20230913,152100,155679337280,5340,5340,5340,5340,0
20230913,152000,155679337280,5340,5340,5340,5340,0
20230913,151900,155679337280,5340,5320,5350,5310,30395
20230913,151800,155517515380,5320,5350,5350,5310,63305
20230913,151700,155180533250,5340,5370,5370,5340,26375
20230913,151600,155039400250,5370,5370,5380,5360,23851
20230913,151500,154911381380,5360,5360,5380,5360,28950
20230913,151400,154755970010,5370,5380,5380,5360,24518
20230913,151300,154624265140,5370,5370,5380,5360,7449
20230913,151200,154584256280,5370,5360,5370,5350,13939
20230913,151100,154509485420,5360,5350,5360,5340,9156
20230913,151000,154460510630,5350,5330,5350,5330,10310
20230913,150900,154405510850,5330,5330,5330,5320,10628
20230913,150800,154348924820,5330,5320,5340,5310,27926
20230913,150700,154200258570,5320,5350,5350,5310,42032
20230913,150600,153976292850,5350,5350,5360,5340,8573
20230913,150500,153930409930,5360,5360,5360,5340,4481
20230913,150400,153906428220,5360,5350,5360,5330,13420
20230913,150300,153834690800,5350,5330,5360,5330,17784
20230913,150200,153739723740,5340,5360,5360,5330,26343
20230913,150100,153598927920,5360,5380,5380,5350,17342
20230913,150000,153505913100,5380,5390,5400,5370,31589
20230913,145900,153335726370,5400,5370,5410,5370,32705
20230913,145800,153159290110,5380,5360,5380,5350,15438
20230913,145700,153076480990,5350,5350,5360,5330,12950
20230913,145600,153007231420,5340,5320,5340,5310,33604
20230913,145500,152828355200,5320,5340,5340,5320,23656
20230913,145400,152702279320,5340,5340,5350,5330,11115
20230913,145300,152642966980,5350,5320,5350,5320,30894
20230913,145200,152478120200,5320,5350,5360,5320,53851
20230913,145100,152190667160,5370,5380,5380,5350,32868
20230913,145000,152014442210,5370,5380,5380,5370,17039
20230913,144900,151922877310,5370,5360,5380,5350,18871
20230913,144800,151821689400,5350,5350,5350,5350,0
20230913,144700,151821689400,5350,5350,5350,5350,15478
20230913,144600,151738882100,5350,5360,5360,5350,31054
20230913,144500,151572677860,5360,5380,5380,5360,22093
20230913,144400,151454217530,5380,5390,5400,5370,28016
20230913,144300,151303604120,5390,5380,5390,5370,12202
20230913,144200,151237966980,5380,5390,5400,5380,8949
20230913,144100,151189776360,5390,5380,5400,5360,19319
20230913,144000,151085908520,5370,5360,5380,5360,6890
20230913,143900,151048905450,5360,5380,5380,5360,12697
20230913,143800,150980800050,5360,5380,5380,5360,44244
20230913,143700,150743078760,5370,5390,5390,5360,28315
20230913,143600,150590950250,5380,5390,5400,5380,13530
20230913,143500,150518074460,5390,5410,5410,5390,4749
20230913,143400,150492448820,5400,5390,5410,5380,24484
20230913,143300,150360341960,5390,5410,5410,5390,16090
20230913,143200,150273551110,5410,5380,5410,5370,27505
20230913,143100,150125460270,5370,5400,5420,5360,84854
20230913,143000,149668939260,5400,5410,5420,5400,26394
20230913,142900,149526141710,5410,5430,5450,5410,12552
20230913,142800,149458065600,5440,5420,5440,5420,13914
20230913,142700,149382566890,5420,5420,5420,5400,86782
20230913,142600,148913237340,5410,5450,5450,5410,72574
20230913,142500,148519453420,5440,5460,5470,5440,20538
20230913,142400,148407556010,5470,5460,5470,5460,11084
20230913,142300,148347033360,5460,5460,5470,5450,33020
20230913,142200,148166968690,5460,5470,5480,5450,30209
20230913,142100,148002099180,5470,5480,5480,5470,5777
20230913,142000,147970496640,5470,5470,5480,5470,13038
20230913,141900,147899153940,5480,5470,5490,5470,18689
20230913,141800,147796790440,5470,5470,5480,5470,8041
20230913,141700,147752777410,5480,5470,5480,5470,8557
20230913,141600,147705957410,5470,5480,5490,5470,16210
20230913,141500,147617261930,5470,5470,5480,5470,3364
20230913,141400,147598839730,5470,5480,5490,5470,3771
20230913,141300,147578174690,5480,5480,5490,5470,4118
20230913,141200,147555617620,5480,5490,5500,5470,4066
20230913,141100,147533331000,5490,5490,5500,5470,11597
20230913,141000,147469805420,5500,5480,5500,5470,5961
20230913,140900,147437103580,5460,5480,5490,5460,36404
20230913,140800,147237880180,5480,5490,5500,5480,3946
20230913,140700,147216245980,5490,5490,5500,5480,9203
20230913,140600,147165735390,5490,5500,5510,5490,8073
20230913,140500,147121355320,5500,5500,5510,5490,9225
20230913,140400,147070633420,5490,5500,5510,5490,12137
20230913,140300,147003923990,5500,5500,5500,5490,11158
20230913,140200,146942641540,5490,5490,5510,5490,4730
20230913,140100,146916655900,5490,5490,5500,5490,9922
20230913,140000,146862161740,5490,5490,5500,5490,9959
20230913,135900,146807429380,5490,5500,5520,5490,17077
20230913,135800,146713527180,5500,5510,5520,5490,17151
20230913,135700,146619119120,5510,5520,5540,5510,15144
20230913,135600,146535566840,5530,5510,5530,5510,7311
20230913,135500,146495223570,5510,5530,5530,5510,7529
20230913,135400,146453715400,5530,5490,5530,5490,13537
20230913,135300,146379032730,5480,5480,5500,5480,12240
20230913,135200,146311839770,5490,5470,5490,5470,9925
20230913,135100,146257458920,5480,5470,5490,5470,16814
20230913,135000,146165369040,5480,5480,5490,5470,13532
20230913,134900,146091233640,5480,5470,5500,5470,35400
20230913,134800,145897385990,5460,5480,5480,5450,37391
20230913,134700,145693123680,5470,5490,5500,5470,48087
20230913,134600,145429478580,5490,5510,5520,5490,30673
20230913,134500,145260737980,5500,5520,5520,5500,10981
20230913,134400,145200284750,5520,5500,5520,5500,7062
20230913,134300,145161396410,5510,5530,5530,5500,42149
20230913,134200,144929189340,5530,5520,5530,5510,8720
20230913,134100,144881038210,5520,5520,5530,5510,7705
20230913,134000,144838515380,5530,5520,5530,5510,10428
20230913,133900,144781007770,5510,5520,5530,5510,5935
20230913,133800,144748274960,5520,5520,5530,5510,5534
20230913,133700,144717759580,5520,5510,5530,5500,11595
20230913,133600,144653835250,5510,5500,5520,5500,16019
20230913,133500,144565620030,5510,5520,5530,5500,9726
20230913,133400,144511998600,5520,5500,5520,5490,25810
20230913,133300,144369900450,5500,5480,5520,5480,20057
20230913,133200,144259641250,5490,5500,5510,5480,34705
20230913,133100,144068934820,5510,5500,5530,5500,15439
20230913,133000,143983903030,5510,5510,5520,5500,47300
20230913,132900,143723488760,5510,5510,5530,5500,45528
20230913,132800,143472382510,5520,5510,5530,5510,7739
20230913,132700,143429705640,5520,5520,5530,5500,24847
20230913,132600,143292760250,5520,5550,5550,5510,25943
20230913,132500,143149419170,5540,5570,5570,5530,29811
20230913,132400,142984124020,5570,5560,5570,5550,4938
20230913,132300,142956666520,5550,5560,5570,5550,11771
20230913,132200,142891251580,5560,5560,5570,5540,13503
20230913,132100,142816241620,5560,5560,5570,5550,11824
20230913,132000,142750535980,5560,5570,5580,5560,6271
20230913,131900,142715643200,5560,5540,5580,5540,13646
20230913,131800,142639790790,5550,5550,5560,5530,16788
20230913,131700,142546720360,5550,5570,5570,5530,37009
20230913,131600,142341505410,5570,5590,5590,5570,39230
20230913,131500,142122702270,5590,5600,5600,5580,14168
20230913,131400,142043484950,5590,5600,5620,5590,19157
20230913,131300,141936118640,5610,5610,5610,5600,11360
20230913,131200,141872439880,5610,5600,5620,5600,22707
20230913,131100,141745041580,5600,5610,5620,5600,24877
20230913,131000,141605455210,5610,5610,5620,5600,33846
20230913,130900,141415403370,5610,5600,5620,5600,22712
20230913,130800,141288036210,5600,5600,5610,5590,26507
20230913,130700,141139532700,5610,5600,5610,5590,16432
20230913,130600,141047572460,5600,5580,5600,5580,14014
20230913,130500,140969280770,5580,5610,5610,5560,30709
20230913,130400,140797702170,5600,5600,5630,5590,75052
20230913,130300,140376587630,5600,5570,5600,5560,59587
20230913,130200,140043973230,5560,5540,5580,5540,36516
20230913,130100,139840904180,5550,5520,5570,5510,53179
20230913,130000,139545755020,5520,5480,5520,5470,21298
20230913,125900,139428721790,5480,5470,5490,5460,27276
20230913,125800,139279408320,5470,5480,5490,5450,111126
20230913,125700,138671830980,5480,5500,5520,5480,41823
20230913,125600,138442159560,5500,5500,5510,5490,18119
20230913,125500,138342554180,5490,5480,5510,5480,33150
20230913,125400,138160486600,5480,5510,5520,5480,33307
20230913,125300,137977428670,5520,5520,5530,5510,26770
20230913,125200,137829688950,5520,5460,5520,5460,39036
20230913,125100,137615374600,5470,5490,5490,5450,43001
20230913,125000,137380090750,5490,5470,5500,5460,61869
20230913,124900,137040764850,5480,5480,5480,5410,122630
20230913,124800,136373242790,5480,5540,5560,5450,168666
20230913,124700,135444933590,5540,5520,5550,5520,41931
20230913,124600,135213128280,5530,5540,5540,5500,93483
20230913,124500,134697353470,5540,5560,5570,5540,49246
20230913,124400,134424169730,5560,5540,5570,5530,114304
20230913,124300,133790593520,5550,5580,5580,5540,137963
20230913,124200,133024018700,5570,5620,5630,5570,161730
20230913,124100,132118961320,5630,5620,5630,5620,24835
20230913,124000,131979274160,5630,5620,5630,5610,50384
20230913,123900,131696056160,5630,5640,5640,5620,60050
20230913,123800,131358387780,5640,5640,5650,5620,64757
20230913,123700,130993818360,5640,5640,5650,5620,47911
20230913,123600,130723858670,5630,5660,5670,5630,54832
20230913,123500,130414044450,5660,5680,5680,5660,23829
20230913,123400,130278952630,5680,5670,5690,5660,14445
20230913,123300,130196956680,5680,5660,5680,5650,25988
20230913,123200,130049647880,5670,5640,5670,5630,68730
20230913,123100,129661481600,5630,5660,5670,5620,123828
20230913,123000,128962914050,5670,5710,5720,5660,57862
20230913,122900,128633997350,5710,5710,5710,5700,19789
20230913,122800,128521149830,5710,5730,5730,5700,34057
20230913,122700,128326782960,5730,5700,5730,5690,37938
20230913,122600,128110102980,5690,5710,5720,5690,21250
20230913,122500,127988992760,5720,5710,5720,5690,18439
20230913,122400,127883876870,5710,5690,5720,5680,30758
20230913,122300,127708687860,5690,5720,5730,5690,30292
20230913,122200,127535793750,5730,5690,5730,5690,28657
20230913,122100,127372275460,5690,5680,5700,5660,28259
20230913,122000,127211932640,5680,5710,5710,5660,42012
20230913,121900,126973235650,5710,5730,5750,5700,36507
20230913,121800,126764084200,5730,5740,5760,5710,53041
20230913,121700,126459681600,5740,5670,5740,5670,59424
20230913,121600,126120363180,5670,5700,5700,5640,157409
20230913,121500,125228746400,5700,5720,5720,5690,36747
20230913,121400,125019226850,5710,5680,5720,5680,41848
20230913,121300,124780737160,5690,5720,5730,5680,56936
20230913,121200,124456212810,5720,5720,5730,5670,139619
20230913,121100,123661460920,5730,5730,5740,5710,91155
20230913,121000,123139975960,5730,5790,5810,5720,181469
20230913,120900,122097786340,5790,5800,5820,5780,75396
20230913,120800,121660077960,5800,5760,5800,5750,90202
20230913,120700,121140105950,5760,5810,5820,5750,138306
20230913,120600,120342187340,5820,5760,5840,5670,319069
20230913,120500,118510740830,5760,5970,5970,5760,476151
20230913,120400,115719369870,5970,5980,5980,5950,46301
20230913,120300,115443380560,5980,5990,5990,5970,16880
20230913,120200,115342394680,5980,5990,6000,5970,10361
20230913,120100,115280346620,5970,5970,5990,5960,25855
20230913,120000,115125916270,5970,6000,6000,5970,35997
20230913,115900,114910666170,5990,6020,6030,5990,23193
20230913,115800,114771236870,6020,5980,6020,5970,22784
20230913,115700,114634632600,5980,5980,5990,5970,16113
20230913,115600,114538308970,5980,6000,6010,5960,56057
20230913,115500,114203041290,6000,5940,6000,5940,79084
20230913,115400,113731841440,5940,5990,6010,5940,160977
20230913,115300,112771151220,5990,6000,6020,5990,34591
20230913,115200,112563565650,5990,6010,6020,5990,29464
20230913,115100,112386705690,6010,6050,6050,6000,40504
20230913,115000,112142350850,6050,5990,6050,5990,51066
20230913,114900,111834935500,6000,6030,6030,5990,56262
20230913,114800,111497268280,6030,5990,6030,5980,73117
20230913,114700,111057963060,5980,6010,6020,5980,151666
20230913,114600,110149125280,6010,6040,6050,6010,112892
20230913,114500,109469075860,6050,6050,6080,6050,58630
20230913,114400,109113818130,6060,6160,6160,6030,282694
20230913,114300,107395097390,6160,6080,6160,6070,247945
20230913,114200,105876311650,6090,6100,6100,6040,128559
20230913,114100,105095964310,6100,6080,6120,6060,215097
20230913,114000,103784466820,6090,6050,6100,6050,210900
20230913,113900,102501370450,6050,6050,6070,6030,79008
20230913,113800,102023102880,6050,6020,6050,6010,59617
20230913,113700,101663533270,6020,6030,6030,6000,43804
20230913,113600,101400214480,6020,6030,6040,6020,36059
20230913,113500,101182881980,6020,6040,6050,6020,49800
20230913,113400,100882485100,6040,6020,6050,6000,58230
20230913,113300,100532031770,6020,5990,6040,5980,68214
20230913,113200,100121916710,5990,6070,6100,5980,293058
20230913,113100,98347792700,6070,6050,6070,6030,74381
20230913,113000,97897721410,6050,6020,6080,6000,156872
20230913,112900,96948343810,6030,6040,6040,6000,37442
20230913,112800,96722834740,6030,5960,6050,5960,104211
20230913,112700,96096321680,5960,5970,5990,5960,80445
20230913,112600,95616039040,5970,6010,6010,5960,73154
20230913,112500,95178778420,6000,6010,6030,5980,75229
20230913,112400,94727317430,6010,6060,6060,6010,51264
20230913,112300,94417738510,6050,6080,6080,6030,76955
20230913,112200,93951623440,6070,6020,6080,6010,169040
20230913,112100,92928702390,6030,6000,6040,5990,83176
20230913,112000,92428189440,6000,5960,6010,5950,81333
20230913,111900,91941769060,5960,5970,5990,5940,109355
20230913,111800,91290028550,5970,6020,6030,5970,79086
20230913,111700,90815300220,6030,6050,6050,6010,71568
20230913,111600,90383831540,6050,5990,6070,5980,187750
20230913,111500,89250881380,5990,5970,6020,5940,147486
20230913,111400,88368368970,5970,6040,6060,5920,301226
20230913,111300,86565011030,6050,6080,6080,6030,80091
20230913,111200,86080810310,6080,6080,6090,6040,104795
20230913,111100,85444922570,6080,6060,6140,6050,234296
20230913,111000,84014082460,6060,6100,6200,6010,569723
20230913,110900,80532452070,6100,6090,6110,6060,162938
20230913,110800,79540145750,6090,6030,6110,6020,167105
20230913,110700,78528650390,6030,6060,6130,6000,286655
20230913,110600,76787017080,6080,6000,6150,5970,422661
20230913,110500,74227441030,6000,6040,6050,5960,470617
20230913,110400,71404454730,6030,6110,6130,6010,435359
20230913,110300,68757452990,6100,6200,6200,6100,365765
20230913,110200,66515217560,6200,6190,6230,6150,317799
20230913,110100,64550777940,6190,6200,6280,6140,744351
20230913,110000,59924596680,6210,6210,6250,6170,689205
20230913,105900,55638815370,6210,6120,6240,6050,744758
20230913,105800,51071272330,6120,6070,6130,6060,485751
20230913,105700,48113314840,6070,6030,6100,6020,564864
20230913,105600,44688854660,6030,5890,6030,5890,248249
20230913,105500,43205587960,5890,5970,5970,5890,258455
20230913,105400,41675541560,5960,6010,6020,5950,218336
20230913,105300,40368236900,6020,5950,6030,5910,285862
20230913,105200,38656341100,5960,6010,6020,5950,343197
20230913,105100,36597595280,6010,5960,6030,5920,666955
20230913,105000,32601513890,5960,5930,5960,5870,309867
20230913,104900,30769568470,5940,5890,5940,5850,277011
20230913,104800,29136120740,5890,5960,6000,5860,621639
20230913,104700,25446907830,5950,5940,5980,5930,521145
20230913,104600,22347309690,5920,5920,5920,5920,0
20230913,104500,22347309690,5920,5920,5930,5850,326801
20230913,104400,20418108070,5900,5730,5930,5730,917583
20230913,104300,15048550110,5720,5680,5750,5670,272422
20230913,104200,13488862760,5680,5730,5730,5660,264364
20230913,104100,11983105880,5720,5580,5750,5520,541878
20230913,104000,8903502170,5580,5650,5770,5580,395169
20230913,103900,6656004470,5650,5630,5650,5540,140531
20230913,103800,5868157650,5630,5460,5630,5460,136307
20230913,103700,5108663820,5460,5500,5520,5450,21429
20230913,103600,4990765820,5500,5500,5540,5470,54477
20230913,103500,4690353180,5500,5450,5530,5400,71530
20230913,103400,4298275590,5450,5420,5450,5400,18056
20230913,103300,4200095110,5440,5360,5450,5350,32831
20230913,103200,4022375170,5350,5340,5370,5320,9023
20230913,103100,3974095170,5340,5320,5350,5310,8840
20230913,103000,3926845610,5340,5320,5340,5320,5156
20230913,102900,3899368550,5320,5300,5320,5300,1607
20230913,102800,3890840520,5280,5280,5280,5270,7120
20230913,102700,3853301500,5280,5310,5310,5280,23427
20230913,102600,3729337580,5310,5300,5310,5300,3777
20230913,102500,3709293850,5300,5300,5300,5290,6097
20230913,102400,3676980980,5300,5320,5320,5300,7141
20230913,102300,3639105150,5320,5310,5320,5310,1788
20230913,102200,3629606620,5310,5300,5310,5300,2934
20230913,102100,3614028410,5310,5310,5310,5300,9029
20230913,102000,3566118380,5320,5320,5320,5310,2536
20230913,101900,3552650560,5320,5320,5330,5320,3348
20230913,101800,3534837020,5320,5330,5330,5310,22779
20230913,101700,3413455520,5340,5330,5340,5330,3356
20230913,101600,3395561760,5330,5340,5340,5330,1201
20230913,101500,3389155330,5340,5350,5350,5330,6609
20230913,101400,3353921160,5350,5350,5350,5330,5300
20230913,101300,3325630040,5350,5350,5350,5340,13754
20230913,101200,3252124130,5350,5360,5360,5350,2155
20230913,101100,3240588830,5360,5360,5360,5360,182
20230913,101000,3239613310,5350,5370,5380,5350,1765
20230913,100900,3230152870,5380,5360,5380,5360,1561
20230913,100800,3221758630,5360,5360,5380,5360,1366
20230913,100700,3214426200,5360,5360,5370,5360,1612
20230913,100600,3205785270,5380,5360,5380,5360,1937
20230913,100500,3195401770,5360,5370,5380,5360,2049
20230913,100400,3184416210,5370,5380,5380,5370,7350
20230913,100300,3144943210,5380,5380,5380,5370,1350
20230913,100200,3137691730,5380,5380,5380,5360,1152
20230913,100100,3131509690,5380,5370,5390,5360,634
20230913,100000,3128107920,5370,5380,5380,5370,3870
20230913,095900,3107292460,5370,5370,5380,5370,192
20230913,095800,3106260700,5370,5360,5370,5360,1367
20230913,095700,3098925090,5360,5350,5360,5350,3188
20230913,095600,3081847940,5350,5350,5360,5350,4820
20230913,095500,3056024420,5350,5350,5360,5350,625
20230913,095400,3052680660,5350,5360,5360,5350,2816
20230913,095300,3037609050,5360,5360,5360,5350,4287
20230913,095200,3014631280,5360,5330,5360,5330,6306
20230913,095100,2980966770,5340,5370,5370,5330,20745
20230913,095000,2870038370,5370,5390,5390,5370,1676
20230913,094900,2861034050,5370,5380,5400,5370,1329
20230913,094800,2853883830,5400,5390,5400,5370,3292
20230913,094700,2836169590,5380,5380,5390,5380,1740
20230913,094600,2826808200,5380,5400,5400,5380,7478
20230913,094500,2786522070,5400,5400,5410,5400,609
20230913,094400,2783233380,5400,5390,5400,5370,3402
20230913,094300,2764878710,5390,5370,5390,5370,1178
20230913,094200,2758548480,5370,5370,5370,5360,4733
20230913,094100,2733174010,5360,5390,5390,5360,8186
20230913,094000,2689163680,5390,5400,5400,5390,3418
20230913,093900,2670736890,5400,5410,5420,5400,6751
20230913,093800,2634227180,5410,5430,5430,5410,2690
20230913,093700,2619650020,5420,5430,5430,5420,4843
20230913,093600,2593387990,5430,5460,5460,5420,11099
20230913,093500,2533110990,5460,5440,5460,5420,17825
20230913,093400,2436021620,5430,5420,5450,5400,5270
20230913,093300,2407386200,5420,5430,5440,5400,3303
20230913,093200,2389483270,5430,5420,5430,5410,2659
20230913,093100,2375055790,5420,5420,5440,5420,9643
20230913,093000,2322728070,5410,5380,5430,5380,22525
20230913,092900,2200826320,5370,5350,5390,5350,6043
20230913,092800,2168361230,5340,5350,5360,5340,5299
20230913,092700,2139993540,5340,5330,5340,5320,3705
20230913,092600,2120237800,5320,5320,5330,5320,7465
20230913,092500,2080499120,5320,5310,5330,5310,5088
20230913,092400,2053433890,5310,5300,5320,5280,10764
20230913,092300,1996471540,5320,5290,5320,5280,10683
20230913,092200,1939834380,5290,5290,5290,5280,7260
20230913,092100,1901461960,5280,5290,5300,5280,7754
20230913,092000,1860442940,5290,5280,5310,5270,3684
20230913,091900,1840984580,5280,5260,5300,5260,22527
20230913,091800,1722232260,5260,5270,5290,5260,27625
20230913,091700,1576713670,5270,5290,5290,5260,24242
20230913,091600,1448880080,5290,5290,5300,5280,7804
20230913,091500,1407591760,5290,5290,5310,5280,14634
20230913,091400,1330222250,5290,5290,5290,5280,10200
20230913,091300,1276342420,5290,5300,5300,5290,8464
20230913,091200,1231564230,5300,5330,5330,5290,4721
20230913,091100,1206546720,5300,5350,5350,5290,20277
20230913,091000,1098866060,5350,5360,5360,5340,4298
20230913,090900,1075848860,5350,5350,5350,5310,2891
20230913,090800,1060424230,5360,5290,5360,5280,15094
20230913,090700,980207710,5280,5290,5320,5280,14447
20230913,090600,903723320,5290,5320,5330,5290,11171
20230913,090500,844498270,5320,5310,5330,5310,10468
20230913,090400,788798350,5310,5310,5330,5290,14457
20230913,090300,711909890,5310,5340,5360,5290,17756
20230913,090200,617693170,5350,5350,5370,5320,26279
20230913,090100,477363570,5350,5350,5350,5220,52676
20230913,090000,199360770,5330,5400,5400,5330,36136