KissMeData/085370/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195300,608969200,36700,36700,36700,36700,5986
20230922,195200,608969200,36700,36700,36700,36700,0
20230922,195100,608969200,36700,36700,36700,36700,0
20230922,195000,608969200,36700,36700,36700,36700,0
20230922,194900,608969200,36700,36700,36700,36700,0
20230922,194800,608969200,36700,36700,36700,36700,0
20230922,194700,608969200,36700,36700,36700,36700,0
20230922,194600,608969200,36700,36700,36700,36700,0
20230922,194500,608969200,36700,36700,36700,36700,0
20230922,194400,608969200,36700,36700,36700,36700,0
20230922,194300,608969200,36700,36700,36700,36700,0
20230922,194200,608969200,36700,36700,36700,36700,0
20230922,194100,608969200,36700,36700,36700,36700,0
20230922,194000,608969200,36700,36700,36700,36700,0
20230922,193900,608969200,36700,36700,36700,36700,0
20230922,193800,608969200,36700,36700,36700,36700,0
20230922,193700,608969200,36700,36700,36700,36700,0
20230922,193600,608969200,36700,36700,36700,36700,0
20230922,193500,608969200,36700,36700,36700,36700,0
20230922,193400,608969200,36700,36700,36700,36700,0
20230922,193300,608969200,36700,36700,36700,36700,0
20230922,193200,608969200,36700,36700,36700,36700,0
20230922,193100,608969200,36700,36700,36700,36700,0
20230922,193000,608969200,36700,36700,36700,36700,0
20230922,192900,608969200,36700,36700,36700,36700,0
20230922,192800,608969200,36700,36700,36700,36700,0
20230922,192700,608969200,36700,36700,36700,36700,0
20230922,192600,608969200,36700,36700,36700,36700,0
20230922,192500,608969200,36700,36700,36700,36700,0
20230922,192400,608969200,36700,36700,36700,36700,0
20230922,192300,608969200,36700,36700,36700,36700,5986
20230922,192200,608969200,36700,36700,36700,36700,0
20230922,192100,608969200,36700,36700,36700,36700,0
20230922,192000,608969200,36700,36700,36700,36700,0
20230922,191900,608969200,36700,36700,36700,36700,0
20230922,191800,608969200,36700,36700,36700,36700,0
20230922,191700,608969200,36700,36700,36700,36700,0
20230922,191600,608969200,36700,36700,36700,36700,0
20230922,191500,608969200,36700,36700,36700,36700,0
20230922,191400,608969200,36700,36700,36700,36700,0
20230922,191300,608969200,36700,36700,36700,36700,0
20230922,191200,608969200,36700,36700,36700,36700,0
20230922,191100,608969200,36700,36700,36700,36700,0
20230922,191000,608969200,36700,36700,36700,36700,0
20230922,190900,608969200,36700,36700,36700,36700,0
20230922,190800,608969200,36700,36700,36700,36700,0
20230922,190700,608969200,36700,36700,36700,36700,0
20230922,190600,608969200,36700,36700,36700,36700,0
20230922,190500,608969200,36700,36700,36700,36700,0
20230922,190400,608969200,36700,36700,36700,36700,0
20230922,190300,608969200,36700,36700,36700,36700,0
20230922,190200,608969200,36700,36700,36700,36700,0
20230922,190100,608969200,36700,36700,36700,36700,0
20230922,190000,608969200,36700,36700,36700,36700,0
20230922,185900,608969200,36700,36700,36700,36700,0
20230922,185800,608969200,36700,36700,36700,36700,0
20230922,185700,608969200,36700,36700,36700,36700,0
20230922,185600,608969200,36700,36700,36700,36700,0
20230922,185500,608969200,36700,36700,36700,36700,0
20230922,185400,608969200,36700,36700,36700,36700,0
20230922,185300,608969200,36700,36700,36700,36700,5986
20230922,185200,608969200,36700,36700,36700,36700,0
20230922,185100,608969200,36700,36700,36700,36700,0
20230922,185000,608969200,36700,36700,36700,36700,0
20230922,184900,608969200,36700,36700,36700,36700,0
20230922,184800,608969200,36700,36700,36700,36700,0
20230922,184700,608969200,36700,36700,36700,36700,0
20230922,184600,608969200,36700,36700,36700,36700,0
20230922,184500,608969200,36700,36700,36700,36700,0
20230922,184400,608969200,36700,36700,36700,36700,0
20230922,184300,608969200,36700,36700,36700,36700,0
20230922,184200,608969200,36700,36700,36700,36700,0
20230922,184100,608969200,36700,36700,36700,36700,0
20230922,184000,608969200,36700,36700,36700,36700,0
20230922,183900,608969200,36700,36700,36700,36700,0
20230922,183800,608969200,36700,36700,36700,36700,0
20230922,183700,608969200,36700,36700,36700,36700,0
20230922,183600,608969200,36700,36700,36700,36700,0
20230922,183500,608969200,36700,36700,36700,36700,0
20230922,183400,608969200,36700,36700,36700,36700,0
20230922,183300,608969200,36700,36700,36700,36700,0
20230922,183200,608969200,36700,36700,36700,36700,0
20230922,183100,608969200,36700,36700,36700,36700,0
20230922,183000,608969200,36700,36700,36700,36700,0
20230922,182900,608969200,36700,36700,36700,36700,0
20230922,182800,608969200,36700,36700,36700,36700,0
20230922,182700,608969200,36700,36700,36700,36700,0
20230922,182600,608969200,36700,36700,36700,36700,0
20230922,182500,608969200,36700,36700,36700,36700,0
20230922,182400,608969200,36700,36700,36700,36700,0
20230922,182300,608969200,36700,36700,36700,36700,5986
20230922,182200,608969200,36700,36700,36700,36700,0
20230922,182100,608969200,36700,36700,36700,36700,0
20230922,182000,608969200,36700,36700,36700,36700,0
20230922,181900,608969200,36700,36700,36700,36700,0
20230922,181800,608969200,36700,36700,36700,36700,0
20230922,181700,608969200,36700,36700,36700,36700,0
20230922,181600,608969200,36700,36700,36700,36700,0
20230922,181500,608969200,36700,36700,36700,36700,0
20230922,181400,608969200,36700,36700,36700,36700,0
20230922,181300,608969200,36700,36700,36700,36700,0
20230922,181200,608969200,36700,36700,36700,36700,0
20230922,181100,608969200,36700,36700,36700,36700,0
20230922,181000,608969200,36700,36700,36700,36700,0
20230922,180900,608969200,36700,36700,36700,36700,0
20230922,180800,608969200,36700,36700,36700,36700,0
20230922,180700,608969200,36700,36700,36700,36700,0
20230922,180600,608969200,36700,36700,36700,36700,0
20230922,180500,608969200,36700,36700,36700,36700,0
20230922,180400,608969200,36700,36700,36700,36700,0
20230922,180300,608969200,36700,36700,36700,36700,0
20230922,180200,608969200,36700,36700,36700,36700,0
20230922,180100,608969200,36700,36700,36700,36700,0
20230922,180000,608969200,36700,36700,36700,36700,0
20230922,175900,608969200,36700,36700,36700,36700,0
20230922,175800,608969200,36700,36700,36700,36700,0
20230922,175700,608969200,36700,36700,36700,36700,0
20230922,175600,608969200,36700,36700,36700,36700,0
20230922,175500,608969200,36700,36700,36700,36700,0
20230922,175400,608969200,36700,36700,36700,36700,0
20230922,175300,608969200,36700,36700,36700,36700,5986
20230922,175200,608969200,36700,36700,36700,36700,0
20230922,175100,608969200,36700,36700,36700,36700,0
20230922,175000,608969200,36700,36700,36700,36700,0
20230922,174900,608969200,36700,36700,36700,36700,0
20230922,174800,608969200,36700,36700,36700,36700,0
20230922,174700,608969200,36700,36700,36700,36700,0
20230922,174600,608969200,36700,36700,36700,36700,0
20230922,174500,608969200,36700,36700,36700,36700,0
20230922,174400,608969200,36700,36700,36700,36700,0
20230922,174300,608969200,36700,36700,36700,36700,0
20230922,174200,608969200,36700,36700,36700,36700,0
20230922,174100,608969200,36700,36700,36700,36700,0
20230922,174000,608969200,36700,36700,36700,36700,0
20230922,173900,608969200,36700,36700,36700,36700,0
20230922,173800,608969200,36700,36700,36700,36700,0
20230922,173700,608969200,36700,36700,36700,36700,0
20230922,173600,608969200,36700,36700,36700,36700,0
20230922,173500,608969200,36700,36700,36700,36700,0
20230922,173400,608969200,36700,36700,36700,36700,0
20230922,173300,608969200,36700,36700,36700,36700,0
20230922,173200,608969200,36700,36700,36700,36700,0
20230922,173100,608969200,36700,36700,36700,36700,0
20230922,173000,608969200,36700,36700,36700,36700,0
20230922,172900,608969200,36700,36700,36700,36700,0
20230922,172800,608969200,36700,36700,36700,36700,0
20230922,172700,608969200,36700,36700,36700,36700,0
20230922,172600,608969200,36700,36700,36700,36700,0
20230922,172500,608969200,36700,36700,36700,36700,0
20230922,172400,608969200,36700,36700,36700,36700,0
20230922,172300,608969200,36700,36700,36700,36700,5986
20230922,172200,608969200,36700,36700,36700,36700,0
20230922,172100,608969200,36700,36700,36700,36700,0
20230922,172000,608969200,36700,36700,36700,36700,0
20230922,171900,608969200,36700,36700,36700,36700,0
20230922,171800,608969200,36700,36700,36700,36700,0
20230922,171700,608969200,36700,36700,36700,36700,0
20230922,171600,608969200,36700,36700,36700,36700,0
20230922,171500,608969200,36700,36700,36700,36700,0
20230922,171400,608969200,36700,36700,36700,36700,0
20230922,171300,608969200,36700,36700,36700,36700,0
20230922,171200,608969200,36700,36700,36700,36700,0
20230922,171100,608969200,36700,36700,36700,36700,0
20230922,171000,608969200,36700,36700,36700,36700,0
20230922,170900,608969200,36700,36700,36700,36700,0
20230922,170800,608969200,36700,36700,36700,36700,0
20230922,170700,608969200,36700,36700,36700,36700,0
20230922,170600,608969200,36700,36700,36700,36700,0
20230922,170500,608969200,36700,36700,36700,36700,0
20230922,170400,608969200,36700,36700,36700,36700,0
20230922,170300,608969200,36700,36700,36700,36700,0
20230922,170200,608969200,36700,36700,36700,36700,0
20230922,170100,608969200,36700,36700,36700,36700,0
20230922,170000,608969200,36700,36700,36700,36700,0
20230922,165900,608969200,36700,36700,36700,36700,0
20230922,165800,608969200,36700,36700,36700,36700,0
20230922,165700,608969200,36700,36700,36700,36700,0
20230922,165600,608969200,36700,36700,36700,36700,0
20230922,165500,608969200,36700,36700,36700,36700,0
20230922,165400,608969200,36700,36700,36700,36700,0
20230922,165300,608969200,36700,36700,36700,36700,5986
20230922,165200,608969200,36700,36700,36700,36700,0
20230922,165100,608969200,36700,36700,36700,36700,0
20230922,165000,608969200,36700,36700,36700,36700,0
20230922,164900,608969200,36700,36700,36700,36700,0
20230922,164800,608969200,36700,36700,36700,36700,0
20230922,164700,608969200,36700,36700,36700,36700,0
20230922,164600,608969200,36700,36700,36700,36700,0
20230922,164500,608969200,36700,36700,36700,36700,0
20230922,164400,608969200,36700,36700,36700,36700,0
20230922,164300,608969200,36700,36700,36700,36700,0
20230922,164200,608969200,36700,36700,36700,36700,0
20230922,164100,608969200,36700,36700,36700,36700,0
20230922,164000,608969200,36700,36700,36700,36700,0
20230922,163900,608969200,36700,36700,36700,36700,0
20230922,163800,608969200,36700,36700,36700,36700,0
20230922,163700,608969200,36700,36700,36700,36700,0
20230922,163600,608969200,36700,36700,36700,36700,0
20230922,163500,608969200,36700,36700,36700,36700,0
20230922,163400,608969200,36700,36700,36700,36700,0
20230922,163300,608969200,36700,36700,36700,36700,0
20230922,163200,608969200,36700,36700,36700,36700,0
20230922,163100,608969200,36700,36700,36700,36700,0
20230922,163000,608969200,36700,36700,36700,36700,0
20230922,162900,608969200,36700,36700,36700,36700,0
20230922,162800,608969200,36700,36700,36700,36700,0
20230922,162700,608969200,36700,36700,36700,36700,0
20230922,162600,608969200,36700,36700,36700,36700,0
20230922,162500,608969200,36700,36700,36700,36700,0
20230922,162400,608969200,36700,36700,36700,36700,0
20230922,162300,608969200,36700,36700,36700,36700,5986
20230922,162200,608969200,36700,36700,36700,36700,0
20230922,162100,608969200,36700,36700,36700,36700,0
20230922,162000,608969200,36700,36700,36700,36700,0
20230922,161900,608969200,36700,36700,36700,36700,0
20230922,161800,608969200,36700,36700,36700,36700,0
20230922,161700,608969200,36700,36700,36700,36700,0
20230922,161600,608969200,36700,36700,36700,36700,0
20230922,161500,608969200,36700,36700,36700,36700,0
20230922,161400,608969200,36700,36700,36700,36700,0
20230922,161300,608969200,36700,36700,36700,36700,0
20230922,161200,608969200,36700,36700,36700,36700,0
20230922,161100,608969200,36700,36700,36700,36700,0
20230922,161000,608969200,36700,36700,36700,36700,0
20230922,160900,608969200,36700,36700,36700,36700,0
20230922,160800,608969200,36700,36700,36700,36700,0
20230922,160700,608969200,36700,36700,36700,36700,0
20230922,160600,608969200,36700,36700,36700,36700,0
20230922,160500,608969200,36700,36700,36700,36700,0
20230922,160400,608969200,36700,36700,36700,36700,0
20230922,160300,608969200,36700,36700,36700,36700,0
20230922,160200,608969200,36700,36700,36700,36700,0
20230922,160100,608969200,36700,36700,36700,36700,0
20230922,160000,608969200,36700,36700,36700,36700,0
20230922,155900,608969200,36700,36700,36700,36700,0
20230922,155800,608969200,36700,36700,36700,36700,0
20230922,155700,608969200,36700,36700,36700,36700,0
20230922,155600,608969200,36700,36700,36700,36700,0
20230922,155500,608969200,36700,36700,36700,36700,0
20230922,155400,608969200,36700,36700,36700,36700,0
20230922,155300,608969200,36700,36700,36700,36700,5986
20230922,155200,608969200,36700,36700,36700,36700,0
20230922,155100,608969200,36700,36700,36700,36700,0
20230922,155000,608969200,36700,36700,36700,36700,0
20230922,154900,608969200,36700,36700,36700,36700,0
20230922,154800,608969200,36700,36700,36700,36700,0
20230922,154700,608969200,36700,36700,36700,36700,0
20230922,154600,608969200,36700,36700,36700,36700,0
20230922,154500,608969200,36700,36700,36700,36700,0
20230922,154400,608969200,36700,36700,36700,36700,0
20230922,154300,608969200,36700,36700,36700,36700,0
20230922,154200,608969200,36700,36700,36700,36700,0
20230922,154100,608969200,36700,36700,36700,36700,0
20230922,154000,608969200,36700,36700,36700,36700,0
20230922,153900,608969200,36700,36700,36700,36700,0
20230922,153800,608969200,36700,36700,36700,36700,0
20230922,153700,608969200,36700,36700,36700,36700,0
20230922,153600,608969200,36700,36700,36700,36700,0
20230922,153500,608969200,36700,36700,36700,36700,0
20230922,153400,608969200,36700,36700,36700,36700,0
20230922,153300,608969200,36700,36700,36700,36700,0
20230922,153200,608969200,36700,36700,36700,36700,0
20230922,153100,608969200,36700,36700,36700,36700,0
20230922,153000,608969200,36700,36700,36700,36700,5986
20230922,152900,389283000,36750,36750,36750,36750,0
20230922,152800,389283000,36750,36750,36750,36750,0
20230922,152700,389283000,36750,36750,36750,36750,0
20230922,152600,389283000,36750,36750,36750,36750,0
20230922,152500,389283000,36750,36750,36750,36750,0
20230922,152400,389283000,36750,36750,36750,36750,0
20230922,152300,389283000,36750,36750,36750,36750,0
20230922,152200,389283000,36750,36750,36750,36750,0
20230922,152100,389283000,36750,36750,36750,36750,0
20230922,152000,389283000,36750,36750,36750,36750,0
20230922,151900,389283000,36750,36750,36750,36750,1
20230922,151800,389246250,36700,36700,36700,36700,0
20230922,151700,389246250,36700,36700,36700,36700,0
20230922,151600,389246250,36700,36700,36700,36700,26
20230922,151500,388292050,36700,36700,36700,36700,11
20230922,151400,387888350,36700,36700,36700,36700,7
20230922,151300,387631450,36750,36700,36750,36700,9
20230922,151200,387301000,36700,36700,36700,36700,7
20230922,151100,387044100,36700,36700,36700,36700,6
20230922,151000,386823900,36700,36700,36700,36700,94
20230922,150900,383374100,36700,36700,36700,36700,6
20230922,150800,383153900,36700,36700,36700,36700,7
20230922,150700,382897000,36700,36700,36750,36700,12
20230922,150600,382456350,36700,36700,36700,36700,35
20230922,150500,381171850,36700,36700,36700,36700,7
20230922,150400,380914950,36700,36700,36700,36700,28
20230922,150300,379887350,36700,36700,36700,36700,8
20230922,150200,379593750,36700,36700,36700,36700,8
20230922,150100,379300150,36700,36700,36700,36700,7
20230922,150000,379043250,36700,36700,36700,36700,6
20230922,145900,378823050,36700,36700,36700,36700,7
20230922,145800,378566150,36700,36700,36700,36700,30
20230922,145700,377465150,36700,36700,36700,36700,7
20230922,145600,377208250,36700,36700,36700,36700,7
20230922,145500,376951350,36700,36700,36700,36700,6
20230922,145400,376731150,36700,36700,36700,36700,7
20230922,145300,376474250,36700,36700,36700,36700,67
20230922,145200,374015350,36700,36700,36700,36700,30
20230922,145100,372914350,36700,36700,36700,36700,6
20230922,145000,372694150,36700,36700,36700,36700,7
20230922,144900,372437250,36700,36700,36700,36700,6
20230922,144800,372217050,36700,36700,36750,36700,17
20230922,144700,371592650,36700,36700,36700,36700,30
20230922,144600,370491650,36700,36700,36700,36700,6
20230922,144500,370271450,36700,36700,36700,36700,7
20230922,144400,370014550,36700,36700,36700,36700,5
20230922,144300,369831050,36700,36700,36700,36700,8
20230922,144200,369537450,36700,36700,36700,36700,5
20230922,144100,369353950,36700,36700,36700,36700,31
20230922,144000,368216250,36700,36700,36700,36700,206
20230922,143900,360656050,36700,36700,36700,36700,7
20230922,143800,360399150,36700,36700,36700,36700,157
20230922,143700,354637250,36700,36700,36700,36700,6
20230922,143600,354417050,36700,36700,36700,36700,8
20230922,143500,354123450,36700,36700,36700,36700,30
20230922,143400,353022450,36700,36700,36700,36700,7
20230922,143300,352765550,36700,36700,36700,36700,6
20230922,143200,352545350,36700,36700,36700,36700,7
20230922,143100,352288450,36700,36700,36700,36700,70
20230922,143000,349719450,36700,36700,36700,36700,7
20230922,142900,349462550,36700,36700,36700,36700,44
20230922,142800,347847750,36700,36700,36700,36700,8
20230922,142700,347554150,36700,36700,36700,36700,7
20230922,142600,347297250,36700,36700,36700,36700,5
20230922,142500,347113750,36700,36700,36700,36700,8
20230922,142400,346820150,36700,36700,36700,36700,9
20230922,142300,346489850,36700,36700,36700,36700,30
20230922,142200,345388850,36700,36700,36700,36700,6
20230922,142100,345168650,36700,36700,36700,36700,7
20230922,142000,344911750,36700,36700,36700,36700,19
20230922,141900,344214450,36700,36700,36700,36700,7
20230922,141800,343957550,36700,36700,36700,36700,30
20230922,141700,342856550,36700,36700,36700,36700,6
20230922,141600,342636350,36700,36700,36700,36700,7
20230922,141500,342379450,36700,36700,36700,36700,6
20230922,141400,342159250,36700,36700,36700,36700,7
20230922,141300,341902350,36700,36700,36700,36700,6
20230922,141200,341682150,36700,36700,36700,36700,31
20230922,141100,340544450,36700,36700,36700,36700,1006
20230922,141000,303624250,36700,36700,36700,36700,7
20230922,140900,303367350,36700,36700,36700,36700,7
20230922,140800,303110450,36700,36700,36700,36700,17
20230922,140700,302486550,36700,36700,36700,36700,7
20230922,140600,302229650,36700,36700,36700,36700,28
20230922,140500,301202050,36700,36700,36700,36700,56
20230922,140400,299146850,36700,36700,36700,36700,5
20230922,140300,298963350,36700,36700,36700,36700,7
20230922,140200,298706450,36700,36700,36700,36700,32
20230922,140100,297532050,36700,36700,36750,36700,19
20230922,140000,296834150,36700,36700,36700,36700,31
20230922,135900,295696450,36700,36700,36700,36700,54
20230922,135800,293714650,36700,36700,36700,36700,0
20230922,135700,293714650,36700,36700,36700,36700,0
20230922,135600,293714650,36700,36700,36700,36700,0
20230922,135500,293714650,36700,36700,36700,36700,23
20230922,135400,292870550,36700,36700,36700,36700,0
20230922,135300,292870550,36700,36700,36700,36700,55
20230922,135200,290852050,36700,36700,36700,36700,0
20230922,135100,290852050,36700,36700,36700,36700,1
20230922,135000,290815350,36700,36700,36700,36700,0
20230922,134900,290815350,36700,36700,36700,36700,26
20230922,134800,289861150,36700,36700,36700,36700,0
20230922,134700,289861150,36700,36700,36700,36700,2052
20230922,134600,214552750,36700,36700,36700,36700,0
20230922,134500,214552750,36700,36700,36700,36700,0
20230922,134400,214552750,36700,36700,36700,36700,100
20230922,134300,210882750,36700,36700,36700,36700,25
20230922,134200,209965250,36700,36700,36700,36700,0
20230922,134100,209965250,36700,36700,36700,36700,0
20230922,134000,209965250,36700,36700,36700,36700,0
20230922,133900,209965250,36700,36700,36700,36700,30
20230922,133800,208864250,36700,36700,36700,36700,0
20230922,133700,208864250,36700,36700,36700,36700,23
20230922,133600,208020150,36700,36700,36700,36700,0
20230922,133500,208020150,36700,36700,36700,36700,48
20230922,133400,206258550,36700,36700,36700,36700,0
20230922,133300,206258550,36700,36700,36700,36700,0
20230922,133200,206258550,36700,36700,36700,36700,0
20230922,133100,206258550,36700,36700,36700,36700,24
20230922,133000,205377750,36700,36700,36700,36700,0
20230922,132900,205377750,36700,36700,36700,36700,0
20230922,132800,205377750,36700,36700,36700,36700,0
20230922,132700,205377750,36700,36700,36700,36700,0
20230922,132600,205377750,36700,36700,36700,36700,23
20230922,132500,204533650,36700,36700,36700,36700,0
20230922,132400,204533650,36700,36700,36700,36700,0
20230922,132300,204533650,36700,36700,36700,36700,0
20230922,132200,204533650,36700,36700,36700,36700,0
20230922,132100,204533650,36700,36700,36700,36700,0
20230922,132000,204533650,36700,36700,36700,36700,76
20230922,131900,201744450,36750,36750,36750,36750,0
20230922,131800,201744450,36750,36750,36750,36750,0
20230922,131700,201744450,36750,36750,36750,36750,11
20230922,131600,201340200,36700,36700,36700,36700,64
20230922,131500,198991400,36700,36700,36700,36700,4
20230922,131400,198844600,36700,36700,36700,36700,24
20230922,131300,197963800,36700,36700,36700,36700,0
20230922,131200,197963800,36700,36700,36700,36700,0
20230922,131100,197963800,36700,36700,36700,36700,0
20230922,131000,197963800,36700,36700,36700,36700,4
20230922,130900,197817000,36700,36700,36700,36700,0
20230922,130800,197817000,36700,36700,36700,36700,23
20230922,130700,196972900,36700,36700,36700,36700,0
20230922,130600,196972900,36700,36700,36700,36700,0
20230922,130500,196972900,36700,36700,36700,36700,0
20230922,130400,196972900,36700,36700,36700,36700,849
20230922,130300,165814600,36700,36700,36700,36700,0
20230922,130200,165814600,36700,36700,36700,36700,24
20230922,130100,164933800,36700,36700,36700,36700,0
20230922,130000,164933800,36700,36700,36700,36700,0
20230922,125900,164933800,36700,36700,36700,36700,0
20230922,125800,164933800,36700,36700,36700,36700,0
20230922,125700,164933800,36700,36700,36700,36700,23
20230922,125600,164089700,36700,36700,36700,36700,0
20230922,125500,164089700,36700,36700,36700,36700,0
20230922,125400,164089700,36700,36700,36700,36700,0
20230922,125300,164089700,36700,36700,36700,36700,0
20230922,125200,164089700,36700,36700,36700,36700,0
20230922,125100,164089700,36700,36700,36700,36700,23
20230922,125000,163245600,36700,36700,36700,36700,0
20230922,124900,163245600,36700,36700,36700,36700,0
20230922,124800,163245600,36700,36700,36700,36700,0
20230922,124700,163245600,36700,36700,36700,36700,5
20230922,124600,163062100,36700,36700,36700,36700,0
20230922,124500,163062100,36700,36700,36700,36700,24
20230922,124400,162181300,36700,36700,36700,36700,0
20230922,124300,162181300,36700,36700,36700,36700,0
20230922,124200,162181300,36700,36700,36700,36700,0
20230922,124100,162181300,36700,36700,36700,36700,0
20230922,124000,162181300,36700,36700,36700,36700,0
20230922,123900,162181300,36700,36700,36700,36700,23
20230922,123800,161337200,36700,36700,36700,36700,0
20230922,123700,161337200,36700,36700,36700,36700,0
20230922,123600,161337200,36700,36700,36700,36700,0
20230922,123500,161337200,36700,36700,36700,36700,0
20230922,123400,161337200,36700,36700,36700,36700,24
20230922,123300,160456400,36750,36750,36750,36750,0
20230922,123200,160456400,36750,36750,36750,36750,0
20230922,123100,160456400,36750,36750,36750,36750,0
20230922,123000,160456400,36750,36750,36750,36750,0
20230922,122900,160456400,36750,36750,36750,36750,11
20230922,122800,160052150,36700,36700,36700,36700,23
20230922,122700,159208050,36700,36700,36700,36700,0
20230922,122600,159208050,36700,36700,36700,36700,0
20230922,122500,159208050,36700,36700,36700,36700,0
20230922,122400,159208050,36700,36700,36700,36700,0
20230922,122300,159208050,36700,36700,36700,36700,0
20230922,122200,159208050,36700,36700,36700,36700,23
20230922,122100,158363950,36700,36700,36700,36700,88
20230922,122000,155134350,36700,36700,36700,36700,0
20230922,121900,155134350,36700,36700,36700,36700,0
20230922,121800,155134350,36700,36700,36700,36700,0
20230922,121700,155134350,36700,36700,36700,36700,7
20230922,121600,154877450,36700,36700,36700,36700,24
20230922,121500,153996650,36700,36700,36700,36700,0
20230922,121400,153996650,36700,36700,36700,36700,0
20230922,121300,153996650,36700,36700,36700,36700,0
20230922,121200,153996650,36700,36700,36700,36700,0
20230922,121100,153996650,36700,36700,36700,36700,0
20230922,121000,153996650,36700,36700,36700,36700,23
20230922,120900,153152550,36700,36700,36700,36700,0
20230922,120800,153152550,36700,36700,36700,36700,0
20230922,120700,153152550,36700,36700,36700,36700,0
20230922,120600,153152550,36700,36700,36700,36700,0
20230922,120500,153152550,36700,36700,36700,36700,24
20230922,120400,152271750,36700,36700,36700,36700,0
20230922,120300,152271750,36700,36700,36700,36700,0
20230922,120200,152271750,36700,36700,36700,36700,0
20230922,120100,152271750,36700,36700,36700,36700,0
20230922,120000,152271750,36700,36700,36700,36700,0
20230922,115900,152271750,36700,36700,36700,36700,23
20230922,115800,151427650,36700,36700,36700,36700,65
20230922,115700,149042150,36700,36700,36700,36700,0
20230922,115600,149042150,36700,36700,36700,36700,3
20230922,115500,148932050,36700,36700,36700,36700,0
20230922,115400,148932050,36700,36700,36700,36700,0
20230922,115300,148932050,36700,36700,36700,36700,74
20230922,115200,146216250,36700,36700,36700,36700,0
20230922,115100,146216250,36700,36700,36700,36700,0
20230922,115000,146216250,36700,36700,36700,36700,0
20230922,114900,146216250,36700,36700,36700,36700,0
20230922,114800,146216250,36700,36700,36700,36700,0
20230922,114700,146216250,36700,36750,36750,36700,35
20230922,114600,144931150,36700,36700,36700,36700,0
20230922,114500,144931150,36700,36700,36700,36700,0
20230922,114400,144931150,36700,36700,36700,36700,0
20230922,114300,144931150,36700,36700,36700,36700,0
20230922,114200,144931150,36700,36700,36700,36700,0
20230922,114100,144931150,36700,36700,36700,36700,23
20230922,114000,144087050,36700,36700,36700,36700,0
20230922,113900,144087050,36700,36700,36700,36700,0
20230922,113800,144087050,36700,36700,36700,36700,0
20230922,113700,144087050,36700,36700,36700,36700,0
20230922,113600,144087050,36700,36700,36700,36700,24
20230922,113500,143206250,36700,36700,36700,36700,0
20230922,113400,143206250,36700,36700,36700,36700,0
20230922,113300,143206250,36700,36700,36700,36700,0
20230922,113200,143206250,36700,36700,36700,36700,0
20230922,113100,143206250,36700,36700,36700,36700,0
20230922,113000,143206250,36700,36700,36700,36700,23
20230922,112900,142362150,36700,36700,36700,36700,0
20230922,112800,142362150,36700,36700,36700,36700,0
20230922,112700,142362150,36700,36700,36700,36700,0
20230922,112600,142362150,36700,36700,36700,36700,0
20230922,112500,142362150,36700,36700,36700,36700,0
20230922,112400,142362150,36700,36700,36700,36700,24
20230922,112300,141481350,36700,36700,36700,36700,0
20230922,112200,141481350,36700,36700,36700,36700,0
20230922,112100,141481350,36700,36700,36700,36700,0
20230922,112000,141481350,36700,36700,36700,36700,0
20230922,111900,141481350,36700,36700,36700,36700,0
20230922,111800,141481350,36700,36700,36700,36700,23
20230922,111700,140637250,36700,36700,36700,36700,0
20230922,111600,140637250,36700,36700,36700,36700,0
20230922,111500,140637250,36700,36700,36700,36700,0
20230922,111400,140637250,36700,36700,36700,36700,0
20230922,111300,140637250,36700,36700,36700,36700,23
20230922,111200,139793150,36750,36750,36750,36750,0
20230922,111100,139793150,36750,36750,36750,36750,0
20230922,111000,139793150,36750,36750,36750,36750,0
20230922,110900,139793150,36750,36750,36750,36750,11
20230922,110800,139388900,36700,36700,36700,36700,66
20230922,110700,136966700,36700,36700,36700,36700,27
20230922,110600,135975800,36700,36700,36700,36700,0
20230922,110500,135975800,36700,36700,36700,36700,2
20230922,110400,135902400,36700,36700,36700,36700,0
20230922,110300,135902400,36700,36700,36700,36700,0
20230922,110200,135902400,36700,36700,36700,36700,0
20230922,110100,135902400,36700,36700,36700,36700,23
20230922,110000,135058300,36700,36700,36700,36700,0
20230922,105900,135058300,36700,36700,36700,36700,1
20230922,105800,135021600,36700,36700,36700,36700,0
20230922,105700,135021600,36700,36700,36700,36700,0
20230922,105600,135021600,36700,36750,36750,36700,11
20230922,105500,134617850,36700,36700,36700,36700,25
20230922,105400,133700350,36700,36700,36700,36700,0
20230922,105300,133700350,36700,36700,36700,36700,0
20230922,105200,133700350,36700,36700,36700,36700,0
20230922,105100,133700350,36700,36700,36700,36700,0
20230922,105000,133700350,36700,36700,36700,36700,0
20230922,104900,133700350,36700,36700,36700,36700,23
20230922,104800,132856250,36700,36700,36700,36700,0
20230922,104700,132856250,36700,36700,36700,36700,0
20230922,104600,132856250,36700,36700,36700,36700,0
20230922,104500,132856250,36700,36700,36700,36700,211
20230922,104400,125112550,36700,36700,36700,36700,23
20230922,104300,124268450,36750,36750,36750,36750,0
20230922,104200,124268450,36750,36750,36750,36750,10
20230922,104100,123900950,36700,36700,36700,36700,0
20230922,104000,123900950,36700,36700,36700,36700,1
20230922,103900,123864250,36700,36700,36700,36700,11
20230922,103800,123460550,36700,36700,36700,36700,30
20230922,103700,122359550,36700,36700,36700,36700,6
20230922,103600,122139350,36700,36700,36700,36700,163
20230922,103500,116157250,36700,36700,36700,36700,20
20230922,103400,115423250,36700,36700,36700,36700,0
20230922,103300,115423250,36700,36700,36700,36700,0
20230922,103200,115423250,36700,36700,36700,36700,23
20230922,103100,114579150,36700,36700,36700,36700,0
20230922,103000,114579150,36700,36700,36700,36700,0
20230922,102900,114579150,36700,36700,36700,36700,0
20230922,102800,114579150,36700,36700,36700,36700,5
20230922,102700,114395650,36700,36700,36700,36700,15
20230922,102600,113845150,36700,36700,36700,36700,121
20230922,102500,109404450,36700,36700,36700,36700,293
20230922,102400,98651350,36700,36700,36700,36700,115
20230922,102300,94430850,36700,36700,36700,36700,11
20230922,102200,94027150,36700,36700,36700,36700,297
20230922,102100,83127250,36700,36700,36700,36700,0
20230922,102000,83127250,36700,36700,36700,36700,227
20230922,101900,74796350,36700,36700,36700,36700,0
20230922,101800,74796350,36700,36700,36700,36700,187
20230922,101700,67933450,36700,36700,36700,36700,52
20230922,101600,66025050,36700,36700,36700,36700,0
20230922,101500,66025050,36700,36700,36700,36700,23
20230922,101400,65180950,36700,36700,36700,36700,0
20230922,101300,65180950,36700,36700,36700,36700,0
20230922,101200,65180950,36700,36700,36700,36700,267
20230922,101100,55382050,36700,36700,36700,36700,0
20230922,101000,55382050,36700,36700,36700,36700,0
20230922,100900,55382050,36700,36700,36700,36700,24
20230922,100800,54501250,36750,36750,36750,36750,12
20230922,100700,54060250,36700,36700,36700,36700,0
20230922,100600,54060250,36700,36700,36700,36700,0
20230922,100500,54060250,36700,36700,36700,36700,0
20230922,100400,54060250,36700,36700,36700,36700,0
20230922,100300,54060250,36700,36700,36700,36700,23
20230922,100200,53216150,36700,36700,36700,36700,0
20230922,100100,53216150,36700,36700,36700,36700,0
20230922,100000,53216150,36700,36700,36700,36700,12
20230922,095900,52775750,36700,36700,36700,36700,0
20230922,095800,52775750,36700,36700,36700,36700,0
20230922,095700,52775750,36700,36700,36700,36700,24
20230922,095600,51894950,36700,36700,36700,36700,0
20230922,095500,51894950,36700,36700,36700,36700,0
20230922,095400,51894950,36700,36700,36700,36700,0
20230922,095300,51894950,36700,36700,36700,36700,0
20230922,095200,51894950,36700,36700,36700,36700,23
20230922,095100,51050850,36700,36700,36700,36700,0
20230922,095000,51050850,36700,36700,36700,36700,22
20230922,094900,50243450,36700,36700,36700,36700,0
20230922,094800,50243450,36700,36700,36700,36700,0
20230922,094700,50243450,36700,36700,36700,36700,3
20230922,094600,50133350,36700,36700,36700,36700,25
20230922,094500,49215850,36750,36750,36750,36750,0
20230922,094400,49215850,36750,36750,36750,36750,0
20230922,094300,49215850,36750,36750,36750,36750,0
20230922,094200,49215850,36750,36750,36750,36750,0
20230922,094100,49215850,36750,36750,36750,36750,11
20230922,094000,48811600,36700,36700,36700,36700,34
20230922,093900,47563800,36700,36700,36700,36700,0
20230922,093800,47563800,36700,36700,36700,36700,0
20230922,093700,47563800,36700,36700,36700,36700,86
20230922,093600,44407600,36700,36700,36700,36700,0
20230922,093500,44407600,36700,36700,36700,36700,0
20230922,093400,44407600,36700,36750,36750,36700,24
20230922,093300,43526750,36750,36750,36750,36750,0
20230922,093200,43526750,36750,36750,36750,36750,0
20230922,093100,43526750,36750,36750,36750,36750,0
20230922,093000,43526750,36750,36750,36750,36750,1
20230922,092900,43490000,36700,36700,36700,36700,0
20230922,092800,43490000,36700,36700,36700,36700,24
20230922,092700,42609200,36700,36700,36700,36700,1
20230922,092600,42572500,36700,36700,36700,36700,0
20230922,092500,42572500,36700,36700,36700,36700,0
20230922,092400,42572500,36700,36700,36700,36700,0
20230922,092300,42572500,36700,36700,36700,36700,23
20230922,092200,41728400,36700,36700,36700,36700,0
20230922,092100,41728400,36700,36700,36700,36700,63
20230922,092000,39416300,36700,36700,36700,36700,0
20230922,091900,39416300,36700,36700,36700,36700,0
20230922,091800,39416300,36700,36700,36700,36700,0
20230922,091700,39416300,36700,36700,36700,36700,165
20230922,091600,33360800,36700,36700,36750,36700,89
20230922,091500,30094000,36700,36700,36700,36700,0
20230922,091400,30094000,36700,36700,36700,36700,0
20230922,091300,30094000,36700,36700,36700,36700,0
20230922,091200,30094000,36700,36700,36700,36700,0
20230922,091100,30094000,36700,36700,36700,36700,24
20230922,091000,29213200,36700,36700,36700,36700,0
20230922,090900,29213200,36700,36700,36700,36700,0
20230922,090800,29213200,36700,36700,36700,36700,60
20230922,090700,27011200,36700,36700,36700,36700,310
20230922,090600,15634200,36700,36700,36700,36700,200
20230922,090500,8294200,36700,36700,36700,36700,166
20230922,090400,2202000,36700,36700,36700,36700,0
20230922,090300,2202000,36700,36700,36700,36700,0
20230922,090200,2202000,36700,36700,36700,36700,0
20230922,090100,2202000,36700,36700,36700,36700,0
20230922,090000,2202000,36700,36700,36700,36700,60