KissMeData/099430/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194600,9699203950,8170,8170,8170,8170,15000
20230911,194500,9699203950,8170,8170,8170,8170,0
20230911,194400,9699203950,8170,8170,8170,8170,0
20230911,194300,9699203950,8170,8170,8170,8170,0
20230911,194200,9699203950,8170,8170,8170,8170,0
20230911,194100,9699203950,8170,8170,8170,8170,0
20230911,194000,9699203950,8170,8170,8170,8170,0
20230911,193900,9699203950,8170,8170,8170,8170,0
20230911,193800,9699203950,8170,8170,8170,8170,0
20230911,193700,9699203950,8170,8170,8170,8170,0
20230911,193600,9699203950,8170,8170,8170,8170,0
20230911,193500,9699203950,8170,8170,8170,8170,0
20230911,193400,9699203950,8170,8170,8170,8170,0
20230911,193300,9699203950,8170,8170,8170,8170,0
20230911,193200,9699203950,8170,8170,8170,8170,0
20230911,193100,9699203950,8170,8170,8170,8170,0
20230911,193000,9699203950,8170,8170,8170,8170,0
20230911,192900,9699203950,8170,8170,8170,8170,0
20230911,192800,9699203950,8170,8170,8170,8170,0
20230911,192700,9699203950,8170,8170,8170,8170,0
20230911,192600,9699203950,8170,8170,8170,8170,0
20230911,192500,9699203950,8170,8170,8170,8170,0
20230911,192400,9699203950,8170,8170,8170,8170,0
20230911,192300,9699203950,8170,8170,8170,8170,0
20230911,192200,9699203950,8170,8170,8170,8170,0
20230911,192100,9699203950,8170,8170,8170,8170,0
20230911,192000,9699203950,8170,8170,8170,8170,0
20230911,191900,9699203950,8170,8170,8170,8170,0
20230911,191800,9699203950,8170,8170,8170,8170,0
20230911,191700,9699203950,8170,8170,8170,8170,0
20230911,191600,9699203950,8170,8170,8170,8170,15000
20230911,191500,9699203950,8170,8170,8170,8170,0
20230911,191400,9699203950,8170,8170,8170,8170,0
20230911,191300,9699203950,8170,8170,8170,8170,0
20230911,191200,9699203950,8170,8170,8170,8170,0
20230911,191100,9699203950,8170,8170,8170,8170,0
20230911,191000,9699203950,8170,8170,8170,8170,0
20230911,190900,9699203950,8170,8170,8170,8170,0
20230911,190800,9699203950,8170,8170,8170,8170,0
20230911,190700,9699203950,8170,8170,8170,8170,0
20230911,190600,9699203950,8170,8170,8170,8170,0
20230911,190500,9699203950,8170,8170,8170,8170,0
20230911,190400,9699203950,8170,8170,8170,8170,0
20230911,190300,9699203950,8170,8170,8170,8170,0
20230911,190200,9699203950,8170,8170,8170,8170,0
20230911,190100,9699203950,8170,8170,8170,8170,0
20230911,190000,9699203950,8170,8170,8170,8170,0
20230911,185900,9699203950,8170,8170,8170,8170,0
20230911,185800,9699203950,8170,8170,8170,8170,0
20230911,185700,9699203950,8170,8170,8170,8170,0
20230911,185600,9699203950,8170,8170,8170,8170,0
20230911,185500,9699203950,8170,8170,8170,8170,0
20230911,185400,9699203950,8170,8170,8170,8170,0
20230911,185300,9699203950,8170,8170,8170,8170,0
20230911,185200,9699203950,8170,8170,8170,8170,0
20230911,185100,9699203950,8170,8170,8170,8170,0
20230911,185000,9699203950,8170,8170,8170,8170,0
20230911,184900,9699203950,8170,8170,8170,8170,0
20230911,184800,9699203950,8170,8170,8170,8170,0
20230911,184700,9699203950,8170,8170,8170,8170,0
20230911,184600,9699203950,8170,8170,8170,8170,15000
20230911,184500,9699203950,8170,8170,8170,8170,0
20230911,184400,9699203950,8170,8170,8170,8170,0
20230911,184300,9699203950,8170,8170,8170,8170,0
20230911,184200,9699203950,8170,8170,8170,8170,0
20230911,184100,9699203950,8170,8170,8170,8170,0
20230911,184000,9699203950,8170,8170,8170,8170,0
20230911,183900,9699203950,8170,8170,8170,8170,0
20230911,183800,9699203950,8170,8170,8170,8170,0
20230911,183700,9699203950,8170,8170,8170,8170,0
20230911,183600,9699203950,8170,8170,8170,8170,0
20230911,183500,9699203950,8170,8170,8170,8170,0
20230911,183400,9699203950,8170,8170,8170,8170,0
20230911,183300,9699203950,8170,8170,8170,8170,0
20230911,183200,9699203950,8170,8170,8170,8170,0
20230911,183100,9699203950,8170,8170,8170,8170,0
20230911,183000,9699203950,8170,8170,8170,8170,0
20230911,182900,9699203950,8170,8170,8170,8170,0
20230911,182800,9699203950,8170,8170,8170,8170,0
20230911,182700,9699203950,8170,8170,8170,8170,0
20230911,182600,9699203950,8170,8170,8170,8170,0
20230911,182500,9699203950,8170,8170,8170,8170,0
20230911,182400,9699203950,8170,8170,8170,8170,0
20230911,182300,9699203950,8170,8170,8170,8170,0
20230911,182200,9699203950,8170,8170,8170,8170,0
20230911,182100,9699203950,8170,8170,8170,8170,0
20230911,182000,9699203950,8170,8170,8170,8170,0
20230911,181900,9699203950,8170,8170,8170,8170,0
20230911,181800,9699203950,8170,8170,8170,8170,0
20230911,181700,9699203950,8170,8170,8170,8170,0
20230911,181600,9699203950,8170,8170,8170,8170,15000
20230911,181500,9699203950,8170,8170,8170,8170,0
20230911,181400,9699203950,8170,8170,8170,8170,0
20230911,181300,9699203950,8170,8170,8170,8170,0
20230911,181200,9699203950,8170,8170,8170,8170,0
20230911,181100,9699203950,8170,8170,8170,8170,0
20230911,181000,9699203950,8170,8170,8170,8170,0
20230911,180900,9699203950,8170,8170,8170,8170,0
20230911,180800,9699203950,8170,8170,8170,8170,0
20230911,180700,9699203950,8170,8170,8170,8170,0
20230911,180600,9699203950,8170,8170,8170,8170,0
20230911,180500,9699203950,8170,8170,8170,8170,0
20230911,180400,9699203950,8170,8170,8170,8170,0
20230911,180300,9699203950,8170,8170,8170,8170,0
20230911,180200,9699203950,8170,8170,8170,8170,0
20230911,180100,9699203950,8170,8170,8170,8170,0
20230911,180000,9699203950,8170,8170,8170,8170,0
20230911,175900,9699203950,8170,8170,8170,8170,0
20230911,175800,9699203950,8170,8170,8170,8170,0
20230911,175700,9699203950,8170,8170,8170,8170,0
20230911,175600,9699203950,8170,8170,8170,8170,0
20230911,175500,9699203950,8170,8170,8170,8170,0
20230911,175400,9699203950,8170,8170,8170,8170,0
20230911,175300,9699203950,8170,8170,8170,8170,0
20230911,175200,9699203950,8170,8170,8170,8170,0
20230911,175100,9699203950,8170,8170,8170,8170,0
20230911,175000,9699203950,8170,8170,8170,8170,0
20230911,174900,9699203950,8170,8170,8170,8170,0
20230911,174800,9699203950,8170,8170,8170,8170,0
20230911,174700,9699203950,8170,8170,8170,8170,0
20230911,174600,9699203950,8170,8170,8170,8170,15000
20230911,174500,9699203950,8170,8170,8170,8170,0
20230911,174400,9699203950,8170,8170,8170,8170,0
20230911,174300,9699203950,8170,8170,8170,8170,0
20230911,174200,9699203950,8170,8170,8170,8170,0
20230911,174100,9699203950,8170,8170,8170,8170,0
20230911,174000,9699203950,8170,8170,8170,8170,0
20230911,173900,9699203950,8170,8170,8170,8170,0
20230911,173800,9699203950,8170,8170,8170,8170,0
20230911,173700,9699203950,8170,8170,8170,8170,0
20230911,173600,9699203950,8170,8170,8170,8170,0
20230911,173500,9699203950,8170,8170,8170,8170,0
20230911,173400,9699203950,8170,8170,8170,8170,0
20230911,173300,9699203950,8170,8170,8170,8170,0
20230911,173200,9699203950,8170,8170,8170,8170,0
20230911,173100,9699203950,8170,8170,8170,8170,0
20230911,173000,9699203950,8170,8170,8170,8170,0
20230911,172900,9699203950,8170,8170,8170,8170,0
20230911,172800,9699203950,8170,8170,8170,8170,0
20230911,172700,9699203950,8170,8170,8170,8170,0
20230911,172600,9699203950,8170,8170,8170,8170,0
20230911,172500,9699203950,8170,8170,8170,8170,0
20230911,172400,9699203950,8170,8170,8170,8170,0
20230911,172300,9699203950,8170,8170,8170,8170,0
20230911,172200,9699203950,8170,8170,8170,8170,0
20230911,172100,9699203950,8170,8170,8170,8170,0
20230911,172000,9699203950,8170,8170,8170,8170,0
20230911,171900,9699203950,8170,8170,8170,8170,0
20230911,171800,9699203950,8170,8170,8170,8170,0
20230911,171700,9699203950,8170,8170,8170,8170,0
20230911,171600,9699203950,8170,8170,8170,8170,15000
20230911,171500,9699203950,8170,8170,8170,8170,0
20230911,171400,9699203950,8170,8170,8170,8170,0
20230911,171300,9699203950,8170,8170,8170,8170,0
20230911,171200,9699203950,8170,8170,8170,8170,0
20230911,171100,9699203950,8170,8170,8170,8170,0
20230911,171000,9699203950,8170,8170,8170,8170,0
20230911,170900,9699203950,8170,8170,8170,8170,0
20230911,170800,9699203950,8170,8170,8170,8170,0
20230911,170700,9699203950,8170,8170,8170,8170,0
20230911,170600,9699203950,8170,8170,8170,8170,0
20230911,170500,9699203950,8170,8170,8170,8170,0
20230911,170400,9699203950,8170,8170,8170,8170,0
20230911,170300,9699203950,8170,8170,8170,8170,0
20230911,170200,9699203950,8170,8170,8170,8170,0
20230911,170100,9699203950,8170,8170,8170,8170,0
20230911,170000,9699203950,8170,8170,8170,8170,0
20230911,165900,9699203950,8170,8170,8170,8170,0
20230911,165800,9699203950,8170,8170,8170,8170,0
20230911,165700,9699203950,8170,8170,8170,8170,0
20230911,165600,9699203950,8170,8170,8170,8170,0
20230911,165500,9699203950,8170,8170,8170,8170,0
20230911,165400,9699203950,8170,8170,8170,8170,0
20230911,165300,9699203950,8170,8170,8170,8170,0
20230911,165200,9699203950,8170,8170,8170,8170,0
20230911,165100,9699203950,8170,8170,8170,8170,0
20230911,165000,9699203950,8170,8170,8170,8170,0
20230911,164900,9699203950,8170,8170,8170,8170,0
20230911,164800,9699203950,8170,8170,8170,8170,0
20230911,164700,9699203950,8170,8170,8170,8170,0
20230911,164600,9699203950,8170,8170,8170,8170,15000
20230911,164500,9699203950,8170,8170,8170,8170,0
20230911,164400,9699203950,8170,8170,8170,8170,0
20230911,164300,9699203950,8170,8170,8170,8170,0
20230911,164200,9699203950,8170,8170,8170,8170,0
20230911,164100,9699203950,8170,8170,8170,8170,0
20230911,164000,9699203950,8170,8170,8170,8170,0
20230911,163900,9699203950,8170,8170,8170,8170,0
20230911,163800,9699203950,8170,8170,8170,8170,0
20230911,163700,9699203950,8170,8170,8170,8170,0
20230911,163600,9699203950,8170,8170,8170,8170,0
20230911,163500,9699203950,8170,8170,8170,8170,0
20230911,163400,9699203950,8170,8170,8170,8170,0
20230911,163300,9699203950,8170,8170,8170,8170,0
20230911,163200,9699203950,8170,8170,8170,8170,0
20230911,163100,9699203950,8170,8170,8170,8170,0
20230911,163000,9699203950,8170,8170,8170,8170,0
20230911,162900,9699203950,8170,8170,8170,8170,0
20230911,162800,9699203950,8170,8170,8170,8170,0
20230911,162700,9699203950,8170,8170,8170,8170,0
20230911,162600,9699203950,8170,8170,8170,8170,0
20230911,162500,9699203950,8170,8170,8170,8170,0
20230911,162400,9699203950,8170,8170,8170,8170,0
20230911,162300,9699203950,8170,8170,8170,8170,0
20230911,162200,9699203950,8170,8170,8170,8170,0
20230911,162100,9699203950,8170,8170,8170,8170,0
20230911,162000,9699203950,8170,8170,8170,8170,0
20230911,161900,9699203950,8170,8170,8170,8170,0
20230911,161800,9699203950,8170,8170,8170,8170,0
20230911,161700,9699203950,8170,8170,8170,8170,0
20230911,161600,9699203950,8170,8170,8170,8170,15000
20230911,161500,9699203950,8170,8170,8170,8170,0
20230911,161400,9699203950,8170,8170,8170,8170,0
20230911,161300,9699203950,8170,8170,8170,8170,0
20230911,161200,9699203950,8170,8170,8170,8170,0
20230911,161100,9699203950,8170,8170,8170,8170,0
20230911,161000,9699203950,8170,8170,8170,8170,0
20230911,160900,9699203950,8170,8170,8170,8170,0
20230911,160800,9699203950,8170,8170,8170,8170,0
20230911,160700,9699203950,8170,8170,8170,8170,0
20230911,160600,9699203950,8170,8170,8170,8170,0
20230911,160500,9699203950,8170,8170,8170,8170,0
20230911,160400,9699203950,8170,8170,8170,8170,0
20230911,160300,9699203950,8170,8170,8170,8170,0
20230911,160200,9699203950,8170,8170,8170,8170,0
20230911,160100,9699203950,8170,8170,8170,8170,0
20230911,160000,9699203950,8170,8170,8170,8170,0
20230911,155900,9699203950,8170,8170,8170,8170,0
20230911,155800,9699203950,8170,8170,8170,8170,0
20230911,155700,9699203950,8170,8170,8170,8170,0
20230911,155600,9699203950,8170,8170,8170,8170,0
20230911,155500,9699203950,8170,8170,8170,8170,0
20230911,155400,9699203950,8170,8170,8170,8170,0
20230911,155300,9699203950,8170,8170,8170,8170,0
20230911,155200,9699203950,8170,8170,8170,8170,0
20230911,155100,9699203950,8170,8170,8170,8170,0
20230911,155000,9699203950,8170,8170,8170,8170,0
20230911,154900,9699203950,8170,8170,8170,8170,0
20230911,154800,9699203950,8170,8170,8170,8170,0
20230911,154700,9699203950,8170,8170,8170,8170,0
20230911,154600,9699203950,8170,8170,8170,8170,15000
20230911,154500,9699203950,8170,8170,8170,8170,0
20230911,154400,9699203950,8170,8170,8170,8170,0
20230911,154300,9699203950,8170,8170,8170,8170,0
20230911,154200,9699203950,8170,8170,8170,8170,0
20230911,154100,9699203950,8170,8170,8170,8170,0
20230911,154000,9699203950,8170,8170,8170,8170,0
20230911,153900,9699203950,8170,8170,8170,8170,0
20230911,153800,9699203950,8170,8170,8170,8170,0
20230911,153700,9699203950,8170,8170,8170,8170,0
20230911,153600,9699203950,8170,8170,8170,8170,0
20230911,153500,9699203950,8170,8170,8170,8170,0
20230911,153400,9699203950,8170,8170,8170,8170,0
20230911,153300,9699203950,8170,8170,8170,8170,0
20230911,153200,9699203950,8170,8170,8170,8170,0
20230911,153100,9699203950,8170,8170,8170,8170,0
20230911,153000,9699203950,8170,8170,8170,8170,15000
20230911,152900,9576653950,8160,8160,8160,8160,0
20230911,152800,9576653950,8160,8160,8160,8160,0
20230911,152700,9576653950,8160,8160,8160,8160,0
20230911,152600,9576653950,8160,8160,8160,8160,0
20230911,152500,9576653950,8160,8160,8160,8160,0
20230911,152400,9576653950,8160,8160,8160,8160,0
20230911,152300,9576653950,8160,8160,8160,8160,0
20230911,152200,9576653950,8160,8160,8160,8160,0
20230911,152100,9576653950,8160,8160,8160,8160,0
20230911,152000,9576653950,8160,8160,8160,8160,0
20230911,151900,9576653950,8160,8140,8160,8140,1262
20230911,151800,9566368770,8150,8160,8170,8150,12168
20230911,151700,9467161030,8160,8170,8170,8160,2040
20230911,151600,9450495850,8170,8160,8170,8160,695
20230911,151500,9444823350,8160,8160,8160,8160,1470
20230911,151400,9432828150,8160,8160,8160,8150,207
20230911,151300,9431139040,8160,8160,8160,8160,479
20230911,151200,9427230400,8160,8150,8160,8150,1166
20230911,151100,9417724070,8150,8170,8170,8150,2678
20230911,151000,9395873630,8170,8170,8170,8150,791
20230911,150900,9389421450,8170,8160,8180,8150,5820
20230911,150800,9341902530,8170,8160,8170,8160,1760
20230911,150700,9327534630,8170,8170,8170,8160,2345
20230911,150600,9308393480,8180,8170,8180,8160,6348
20230911,150500,9256545390,8170,8170,8170,8160,1512
20230911,150400,9244192850,8170,8170,8180,8160,2264
20230911,150300,9225701890,8170,8170,8180,8160,1722
20230911,150200,9211645470,8180,8180,8180,8170,257
20230911,150100,9209544710,8170,8180,8180,8160,2951
20230911,150000,9185434850,8190,8190,8190,8180,433
20230911,145900,9181892730,8200,8190,8200,8190,787
20230911,145800,9175446560,8190,8180,8200,8180,3810
20230911,145700,9144243250,8190,8180,8190,8180,161
20230911,145600,9142926240,8180,8170,8180,8170,458
20230911,145500,9139181500,8170,8170,8170,8160,1250
20230911,145400,9128979530,8160,8180,8190,8160,1506
20230911,145300,9116662820,8190,8170,8190,8170,120
20230911,145200,9115681260,8190,8180,8190,8180,1977
20230911,145100,9099509380,8180,8170,8180,8160,1283
20230911,145000,9089038450,8180,8150,8180,8150,2533
20230911,144900,9068360520,8150,8160,8170,8150,2855
20230911,144800,9045084080,8160,8170,8170,8160,626
20230911,144700,9039974110,8170,8170,8170,8150,10265
20230911,144600,8956247490,8170,8170,8180,8160,2822
20230911,144500,8933181310,8160,8170,8170,8160,2055
20230911,144400,8916404970,8160,8170,8170,8160,158
20230911,144300,8915114120,8170,8170,8170,8150,1779
20230911,144200,8900592120,8170,8160,8180,8150,8434
20230911,144100,8831767390,8160,8170,8180,8150,10456
20230911,144000,8746449600,8170,8170,8180,8160,6551
20230911,143900,8692939260,8170,8190,8190,8170,421
20230911,143800,8689495960,8190,8170,8190,8170,1042
20230911,143700,8680972740,8180,8180,8180,8170,180
20230911,143600,8679501840,8190,8180,8190,8180,1998
20230911,143500,8663157700,8190,8190,8200,8190,2032
20230911,143400,8646514730,8200,8200,8210,8190,1718
20230911,143300,8632427040,8210,8210,8210,8210,70
20230911,143200,8631852340,8210,8200,8210,8200,1828
20230911,143100,8616862090,8210,8210,8210,8210,271
20230911,143000,8614637180,8200,8200,8210,8200,246
20230911,142900,8612619970,8200,8210,8220,8200,1654
20230911,142800,8599037820,8210,8220,8220,8210,1177
20230911,142700,8589373510,8220,8200,8220,8200,1418
20230911,142600,8577731220,8200,8200,8210,8200,1322
20230911,142500,8566890030,8200,8190,8200,8190,1111
20230911,142400,8557786050,8200,8190,8200,8190,1014
20230911,142300,8549471270,8200,8190,8200,8180,481
20230911,142200,8545532580,8190,8180,8190,8180,2644
20230911,142100,8523899560,8180,8170,8180,8170,1815
20230911,142000,8509067980,8170,8180,8180,8170,901
20230911,141900,8501700500,8170,8180,8180,8170,2902
20230911,141800,8477964250,8190,8180,8190,8180,1295
20230911,141700,8467365040,8180,8180,8180,8170,632
20230911,141600,8462195300,8190,8190,8190,8180,3677
20230911,141500,8432108230,8190,8200,8200,8190,658
20230911,141400,8426718770,8200,8200,8200,8190,543
20230911,141300,8422267080,8200,8200,8200,8190,1181
20230911,141200,8412589070,8190,8190,8200,8190,682
20230911,141100,8407003440,8190,8190,8190,8180,5068
20230911,141000,8365503020,8190,8210,8210,8190,3190
20230911,140900,8339347850,8210,8200,8210,8200,3796
20230911,140800,8308213010,8200,8210,8210,8200,2299
20230911,140700,8289338900,8210,8210,8220,8210,1114
20230911,140600,8280182840,8220,8210,8220,8210,578
20230911,140500,8275437360,8210,8220,8220,8200,982
20230911,140400,8267375550,8210,8210,8210,8200,2042
20230911,140300,8250611980,8210,8210,8210,8200,2825
20230911,140200,8227421980,8210,8210,8210,8200,1041
20230911,140100,8218875390,8210,8220,8220,8210,1896
20230911,140000,8203295860,8220,8220,8230,8220,1363
20230911,135900,8192091350,8230,8230,8230,8220,982
20230911,135800,8184009510,8240,8230,8240,8230,256
20230911,135700,8181902020,8230,8230,8230,8220,1377
20230911,135600,8170569320,8240,8230,8240,8230,1493
20230911,135500,8158281280,8240,8240,8250,8240,944
20230911,135400,8150501620,8250,8250,8250,8230,238
20230911,135300,8148538380,8250,8250,8250,8230,1434
20230911,135200,8136728510,8250,8240,8250,8240,979
20230911,135100,8128661300,8240,8240,8250,8240,67
20230911,135000,8128108610,8240,8240,8250,8240,38
20230911,134900,8127795480,8250,8250,8250,8240,156
20230911,134800,8126509010,8250,8260,8260,8250,648
20230911,134700,8121156560,8260,8250,8260,8250,602
20230911,134600,8116187460,8260,8250,8260,8250,1178
20230911,134500,8106467630,8260,8260,8260,8250,168
20230911,134400,8105080090,8260,8260,8260,8250,924
20230911,134300,8097455120,8260,8250,8260,8250,4861
20230911,134200,8057307560,8250,8250,8250,8250,1248
20230911,134100,8047011560,8250,8230,8250,8230,754
20230911,134000,8040792000,8230,8230,8230,8230,998
20230911,133900,8032578460,8220,8230,8230,8220,113
20230911,133800,8031648600,8230,8230,8240,8220,3548
20230911,133700,8002464370,8240,8240,8250,8230,490
20230911,133600,7998426330,8250,8240,8250,8240,969
20230911,133500,7990441740,8250,8240,8250,8240,477
20230911,133400,7986508900,8240,8250,8260,8240,695
20230911,133300,7980775920,8250,8240,8250,8220,3162
20230911,133200,7954720050,8250,8220,8250,8220,345
20230911,133100,7951877530,8220,8240,8240,8220,1677
20230911,133000,7938078710,8240,8250,8250,8240,408
20230911,132900,7934716770,8230,8250,8250,8230,1458
20230911,132800,7922697840,8250,8220,8250,8220,381
20230911,132700,7919555190,8250,8240,8250,8220,1024
20230911,132600,7911129070,8240,8250,8250,8230,730
20230911,132500,7905107570,8260,8250,8260,8250,4527
20230911,132400,7867756410,8240,8250,8260,8230,3251
20230911,132300,7840936960,8250,8230,8250,8230,7043
20230911,132200,7782880300,8230,8220,8230,8220,4609
20230911,132100,7744969350,8220,8220,8220,8210,634
20230911,132000,7739757910,8210,8220,8220,8210,285
20230911,131900,7737418050,8210,8210,8210,8210,5
20230911,131800,7737377000,8210,8200,8210,8200,3984
20230911,131700,7704678610,8200,8200,8200,8200,816
20230911,131600,7697987410,8200,8200,8210,8200,604
20230911,131500,7693034460,8200,8200,8210,8200,1570
20230911,131400,7680154850,8200,8210,8210,8200,1313
20230911,131300,7669377390,8200,8200,8210,8200,243
20230911,131200,7667384110,8200,8200,8200,8200,488
20230911,131100,7663382510,8200,8210,8210,8190,3585
20230911,131000,7634008990,8210,8200,8210,8200,610
20230911,130900,7629001380,8210,8200,8210,8200,1105
20230911,130800,7619940240,8200,8190,8200,8190,409
20230911,130700,7616586450,8200,8210,8210,8190,2583
20230911,130600,7595411430,8210,8210,8210,8200,1265
20230911,130500,7585034820,8200,8220,8220,8200,2504
20230911,130400,7564494520,8220,8220,8220,8210,1018
20230911,130300,7556126980,8200,8210,8220,8200,1090
20230911,130200,7547180500,8210,8210,8210,8210,78
20230911,130100,7546540120,8210,8210,8210,8210,1933
20230911,130000,7530670190,8210,8210,8210,8210,47
20230911,125900,7530284320,8210,8200,8210,8200,230
20230911,125800,7528396170,8210,8200,8210,8200,316
20230911,125700,7525804660,8210,8200,8210,8200,94
20230911,125600,7525033210,8210,8200,8210,8200,330
20230911,125500,7522325570,8210,8190,8210,8190,476
20230911,125400,7518423040,8200,8200,8200,8190,3441
20230911,125300,7490209250,8200,8200,8200,8190,548
20230911,125200,7485715770,8200,8200,8200,8190,2174
20230911,125100,7467908880,8190,8210,8210,8190,3087
20230911,125000,7442596110,8210,8220,8220,8210,489
20230911,124900,7438578370,8220,8220,8220,8210,57
20230911,124800,7438109840,8220,8210,8220,8210,529
20230911,124700,7433766130,8210,8210,8210,8210,254
20230911,124600,7431680790,8220,8220,8220,8220,1495
20230911,124500,7419391890,8210,8210,8210,8210,160
20230911,124400,7418078290,8210,8210,8220,8210,768
20230911,124300,7411772930,8210,8210,8220,8210,413
20230911,124200,7408381580,8210,8210,8220,8210,886
20230911,124100,7401107400,8220,8210,8220,8210,1928
20230911,124000,7385270740,8220,8220,8230,8210,1914
20230911,123900,7369537600,8230,8220,8230,8220,583
20230911,123800,7364744100,8230,8220,8230,8220,88
20230911,123700,7364020340,8230,8230,8230,8230,203
20230911,123600,7362349650,8230,8230,8230,8220,1000
20230911,123500,7354121160,8230,8220,8230,8220,658
20230911,123400,7348708050,8210,8210,8220,8200,705
20230911,123300,7342923910,8210,8210,8210,8200,533
20230911,123200,7338551190,8210,8210,8210,8200,346
20230911,123100,7335711110,8210,8200,8210,8200,481
20230911,123000,7331765670,8210,8200,8210,8190,836
20230911,122900,7324911330,8200,8190,8200,8190,2244
20230911,122800,7306526300,8190,8180,8190,8180,182
20230911,122700,7305036930,8170,8180,8190,8170,1020
20230911,122600,7296694210,8180,8180,8180,8170,1908
20230911,122500,7281088740,8180,8190,8190,8170,928
20230911,122400,7273497700,8190,8190,8190,8170,1152
20230911,122300,7264074170,8190,8180,8190,8170,692
20230911,122200,7258409320,8180,8180,8190,8180,2729
20230911,122100,7236084000,8190,8180,8190,8170,7471
20230911,122000,7174975020,8180,8190,8200,8180,4458
20230911,121900,7138494370,8190,8210,8210,8190,23626
20230911,121800,6944803420,8210,8220,8220,8210,6194
20230911,121700,6893950530,8220,8220,8230,8210,1398
20230911,121600,6882458970,8220,8230,8230,8220,1562
20230911,121500,6869618720,8220,8230,8240,8220,1351
20230911,121400,6858511390,8230,8240,8240,8220,856
20230911,121300,6851468420,8240,8230,8240,8230,11
20230911,121200,6851377870,8240,8230,8240,8230,1620
20230911,121100,6838044620,8240,8240,8240,8230,660
20230911,121000,6832608220,8230,8240,8240,8230,4233
20230911,120900,6797764730,8240,8240,8240,8230,1132
20230911,120800,6788437500,8230,8230,8240,8220,1985
20230911,120700,6772101740,8230,8230,8230,8230,424
20230911,120600,6768612220,8230,8230,8230,8230,59
20230911,120500,6768126650,8230,8230,8230,8220,366
20230911,120400,6765114760,8220,8230,8230,8220,743
20230911,120300,6759001270,8220,8240,8240,8220,578
20230911,120200,6754248290,8230,8230,8240,8220,1108
20230911,120100,6745137420,8230,8230,8240,8230,225
20230911,120000,6743285060,8230,8230,8250,8220,418
20230911,115900,6739844720,8240,8230,8240,8230,220
20230911,115800,6738033380,8230,8230,8240,8230,145
20230911,115700,6736839430,8240,8230,8240,8230,1122
20230911,115600,6727605240,8230,8240,8250,8230,1093
20230911,115500,6718598440,8240,8250,8250,8240,455
20230911,115400,6714849190,8250,8250,8250,8230,71
20230911,115300,6714263460,8230,8240,8240,8230,1761
20230911,115200,6699768090,8240,8230,8250,8230,498
20230911,115100,6695667010,8230,8240,8240,8230,3419
20230911,115000,6667520400,8250,8240,8250,8240,188
20230911,114900,6665970620,8240,8240,8240,8240,725
20230911,114800,6659996620,8250,8230,8250,8220,580
20230911,114700,6655217570,8220,8230,8230,8220,2459
20230911,114600,6634980010,8230,8240,8240,8230,9733
20230911,114500,6554848210,8240,8250,8250,8240,2514
20230911,114400,6534109210,8250,8260,8260,8240,2790
20230911,114300,6511093610,8250,8260,8260,8250,1996
20230911,114200,6494613940,8270,8270,8270,8260,284
20230911,114100,6492267540,8270,8260,8280,8250,2071
20230911,114000,6475152020,8260,8290,8290,8250,4159
20230911,113900,6440757140,8290,8290,8300,8280,2526
20230911,113800,6419825700,8300,8290,8310,8290,6917
20230911,113700,6362416370,8300,8290,8300,8290,4564
20230911,113600,6324555070,8300,8300,8300,8280,5215
20230911,113500,6281292500,8290,8270,8300,8270,6652
20230911,113400,6226176640,8270,8260,8280,8250,14940
20230911,113300,6102839370,8280,8270,8280,8270,1835
20230911,113200,6087658140,8280,8280,8290,8280,4255
20230911,113100,6052425420,8280,8280,8280,8270,763
20230911,113000,6046108130,8270,8270,8270,8270,2832
20230911,112900,6022687490,8270,8280,8280,8260,6949
20230911,112800,5965186850,8290,8280,8290,8280,192
20230911,112700,5963595760,8280,8280,8290,8280,974
20230911,112600,5955528020,8290,8300,8300,8290,8591
20230911,112500,5884283900,8300,8280,8300,8280,7553
20230911,112400,5821656590,8280,8280,8290,8270,3729
20230911,112300,5790780450,8280,8280,8290,8270,1900
20230911,112200,5775050270,8280,8270,8290,8270,7921
20230911,112100,5709503100,8260,8280,8280,8260,2208
20230911,112000,5691239690,8280,8270,8280,8260,3785
20230911,111900,5659935270,8270,8270,8270,8270,4517
20230911,111800,5622579680,8270,8290,8300,8270,5274
20230911,111700,5578887570,8290,8290,8300,8280,5243
20230911,111600,5535423680,8290,8290,8310,8290,10483
20230911,111500,5448413180,8300,8320,8320,8290,6555
20230911,111400,5393984170,8320,8310,8320,8310,7971
20230911,111300,5327727320,8310,8300,8320,8300,13043
20230911,111200,5219304260,8300,8290,8310,8290,16009
20230911,111100,5086467940,8290,8300,8300,8290,13346
20230911,111000,4975788290,8300,8280,8300,8270,15908
20230911,110900,4843883680,8270,8260,8280,8260,4117
20230911,110800,4809831180,8260,8290,8290,8260,9284
20230911,110700,4733019850,8290,8260,8290,8260,13242
20230911,110600,4623334980,8270,8250,8290,8250,19781
20230911,110500,4459637640,8260,8240,8260,8240,13158
20230911,110400,4351083230,8240,8240,8250,8230,8631
20230911,110300,4279922130,8240,8230,8250,8230,6918
20230911,110200,4222921370,8230,8220,8240,8200,5876
20230911,110100,4174640760,8230,8230,8240,8220,11958
20230911,110000,4076269500,8230,8220,8240,8220,6679
20230911,105900,4021303150,8230,8220,8230,8210,3819
20230911,105800,3989905910,8220,8200,8220,8200,4696
20230911,105700,3951319420,8210,8200,8220,8190,9902
20230911,105600,3870075760,8190,8210,8220,8190,7879
20230911,105500,3805417070,8220,8190,8220,8190,4272
20230911,105400,3770340840,8200,8190,8210,8190,20071
20230911,105300,3605709680,8190,8190,8200,8180,8090
20230911,105200,3539450220,8190,8180,8190,8180,1895
20230911,105100,3523946160,8190,8180,8190,8170,5254
20230911,105000,3480973570,8180,8180,8190,8160,2391
20230911,104900,3461421420,8180,8180,8190,8160,2666
20230911,104800,3439614770,8180,8150,8190,8150,22551
20230911,104700,3255283740,8150,8130,8160,8110,30432
20230911,104600,3007496170,8130,8120,8130,8120,4604
20230911,104500,2970095370,8120,8070,8120,8070,13780
20230911,104400,2858574250,8080,8070,8080,8070,976
20230911,104300,2850697220,8070,8070,8070,8070,31
20230911,104200,2850447050,8070,8060,8070,8060,165
20230911,104100,2849116950,8060,8050,8060,8050,1224
20230911,104000,2839253750,8070,8060,8070,8050,2066
20230911,103900,2822618960,8060,8070,8070,8060,4
20230911,103800,2822586690,8060,8060,8060,8050,1495
20230911,103700,2810551010,8050,8070,8070,8050,1285
20230911,103600,2800185540,8070,8070,8070,8060,1485
20230911,103500,2788214300,8070,8050,8070,8050,1855
20230911,103400,2773267920,8050,8050,8060,8050,1128
20230911,103300,2764183950,8050,8060,8070,8050,2878
20230911,103200,2740989450,8060,8070,8070,8060,410
20230911,103100,2737681250,8070,8060,8070,8060,273
20230911,103000,2735480270,8060,8070,8080,8060,4511
20230911,102900,2699083690,8080,8070,8080,8070,1666
20230911,102800,2685633070,8080,8080,8080,8070,2281
20230911,102700,2667223180,8080,8070,8080,8070,2102
20230911,102600,2650253860,8070,8080,8080,8070,2742
20230911,102500,2628120310,8080,8070,8080,8070,7093
20230911,102400,2570879730,8080,8080,8080,8070,293
20230911,102300,2568512320,8070,8080,8080,8070,860
20230911,102200,2561566920,8080,8090,8100,8080,3462
20230911,102100,2533591160,8080,8090,8090,8080,941
20230911,102000,2525983320,8090,8080,8090,8080,175
20230911,101900,2524567700,8080,8090,8090,8080,203
20230911,101800,2522926430,8090,8090,8100,8090,1076
20230911,101700,2514221560,8090,8090,8090,8080,888
20230911,101600,2507040710,8090,8090,8090,8090,317
20230911,101500,2504476180,8100,8090,8100,8090,510
20230911,101400,2500348030,8090,8090,8090,8080,3898
20230911,101300,2468827890,8100,8090,8100,8090,1062
20230911,101200,2460235710,8100,8090,8100,8090,281
20230911,101100,2457961410,8100,8100,8100,8100,61
20230911,101000,2457467310,8100,8100,8110,8100,213
20230911,100900,2455741020,8100,8090,8100,8090,295
20230911,100800,2453353930,8090,8090,8100,8080,1146
20230911,100700,2444085470,8090,8100,8100,8090,4190
20230911,100600,2410180890,8100,8100,8110,8100,2438
20230911,100500,2390429460,8110,8110,8120,8110,1590
20230911,100400,2377533510,8110,8110,8120,8110,1301
20230911,100300,2366981700,8120,8120,8130,8120,3503
20230911,100200,2338534280,8120,8130,8140,8120,1154
20230911,100100,2329155070,8140,8120,8140,8120,4091
20230911,100000,2295900870,8120,8120,8130,8110,1401
20230911,095900,2284523800,8120,8110,8130,8100,3285
20230911,095800,2257862130,8100,8080,8100,8080,5481
20230911,095700,2213488610,8080,8100,8100,8080,1043
20230911,095600,2205050540,8090,8090,8090,8090,1313
20230911,095500,2194428370,8090,8090,8090,8080,491
20230911,095400,2190458430,8090,8090,8090,8090,381
20230911,095300,2187376140,8090,8090,8090,8070,1073
20230911,095200,2178706090,8090,8090,8090,8080,2098
20230911,095100,2161748480,8080,8080,8120,8070,14841
20230911,095000,2041436650,8080,8090,8100,8080,1704
20230911,094900,2027653290,8090,8090,8100,8090,2003
20230911,094800,2011448910,8090,8090,8100,8090,710
20230911,094700,2005703170,8100,8100,8100,8080,4380
20230911,094600,1970288230,8100,8110,8110,8090,7465
20230911,094500,1909860890,8110,8110,8110,8100,580
20230911,094400,1905157490,8110,8120,8120,8100,4019
20230911,094300,1872562900,8120,8100,8130,8100,2553
20230911,094200,1851825970,8110,8100,8110,8100,2594
20230911,094100,1830803680,8090,8100,8110,8090,1259
20230911,094000,1820609180,8100,8090,8110,8080,2498
20230911,093900,1800388580,8080,8070,8090,8070,1224
20230911,093800,1790508240,8070,8090,8110,8070,9352
20230911,093700,1714975000,8100,8100,8110,8090,5715
20230911,093600,1668725490,8100,8100,8130,8100,6044
20230911,093500,1619750060,8100,8140,8150,8100,8600
20230911,093400,1549859510,8140,8120,8140,8110,12524
20230911,093300,1448132800,8110,8100,8120,8090,6667
20230911,093200,1394110890,8090,8070,8090,8060,5152
20230911,093100,1352443310,8070,8070,8080,8070,2382
20230911,093000,1333220550,8080,8070,8090,8070,5294
20230911,092900,1290422770,8080,8070,8080,8070,2730
20230911,092800,1268369380,8070,8080,8080,8060,2689
20230911,092700,1246670160,8080,8080,8100,8070,3939
20230911,092600,1214827770,8080,8050,8080,8030,9377
20230911,092500,1139345140,8020,8020,8050,8010,5478
20230911,092400,1095380760,8010,8020,8030,8010,2146
20230911,092300,1078167890,8030,8020,8030,8010,2113
20230911,092200,1061221480,8010,8030,8030,8010,1573
20230911,092100,1048606010,8030,8020,8030,8000,550
20230911,092000,1044196430,8000,8020,8020,7980,1775
20230911,091900,1030006300,8010,8010,8020,8010,3210
20230911,091800,1004282590,8010,8030,8030,7990,5507
20230911,091700,960209740,8020,8020,8030,8010,664
20230911,091600,954888800,8010,8030,8040,8010,4195
20230911,091500,921265680,8030,8050,8060,8030,6818
20230911,091400,866412400,8050,8040,8050,8030,6586
20230911,091300,813411250,8030,8020,8040,8020,2797
20230911,091200,790926380,8040,8020,8040,7990,7855
20230911,091100,727878170,7980,8010,8020,7980,12624
20230911,091000,627126090,7970,8000,8000,7970,4032
20230911,090900,594955520,8000,7980,8000,7970,4250
20230911,090800,561044330,7990,8000,8010,7990,2102
20230911,090700,544241600,8000,8040,8040,8000,5028
20230911,090600,504012160,8000,7990,8040,7990,1533
20230911,090500,491741780,7990,8010,8050,7990,5641
20230911,090400,446584720,8030,8040,8060,8020,4727
20230911,090300,408598860,8050,8010,8050,8000,7517
20230911,090200,348264500,7990,8000,8010,7980,6487
20230911,090100,296414130,8000,8010,8010,8000,4308
20230911,090000,261917850,8000,8030,8060,7950,32727