KissMeData/086280/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194300,16411871000,185800,185800,185800,185800,5297
20230925,194200,16411871000,185800,185800,185800,185800,0
20230925,194100,16411871000,185800,185800,185800,185800,0
20230925,194000,16411871000,185800,185800,185800,185800,0
20230925,193900,16411871000,185800,185800,185800,185800,0
20230925,193800,16411871000,185800,185800,185800,185800,0
20230925,193700,16411871000,185800,185800,185800,185800,0
20230925,193600,16411871000,185800,185800,185800,185800,0
20230925,193500,16411871000,185800,185800,185800,185800,0
20230925,193400,16411871000,185800,185800,185800,185800,0
20230925,193300,16411871000,185800,185800,185800,185800,0
20230925,193200,16411871000,185800,185800,185800,185800,0
20230925,193100,16411871000,185800,185800,185800,185800,0
20230925,193000,16411871000,185800,185800,185800,185800,0
20230925,192900,16411871000,185800,185800,185800,185800,0
20230925,192800,16411871000,185800,185800,185800,185800,0
20230925,192700,16411871000,185800,185800,185800,185800,0
20230925,192600,16411871000,185800,185800,185800,185800,0
20230925,192500,16411871000,185800,185800,185800,185800,0
20230925,192400,16411871000,185800,185800,185800,185800,0
20230925,192300,16411871000,185800,185800,185800,185800,0
20230925,192200,16411871000,185800,185800,185800,185800,0
20230925,192100,16411871000,185800,185800,185800,185800,0
20230925,192000,16411871000,185800,185800,185800,185800,0
20230925,191900,16411871000,185800,185800,185800,185800,0
20230925,191800,16411871000,185800,185800,185800,185800,0
20230925,191700,16411871000,185800,185800,185800,185800,0
20230925,191600,16411871000,185800,185800,185800,185800,0
20230925,191500,16411871000,185800,185800,185800,185800,0
20230925,191400,16411871000,185800,185800,185800,185800,0
20230925,191300,16411871000,185800,185800,185800,185800,5297
20230925,191200,16411871000,185800,185800,185800,185800,0
20230925,191100,16411871000,185800,185800,185800,185800,0
20230925,191000,16411871000,185800,185800,185800,185800,0
20230925,190900,16411871000,185800,185800,185800,185800,0
20230925,190800,16411871000,185800,185800,185800,185800,0
20230925,190700,16411871000,185800,185800,185800,185800,0
20230925,190600,16411871000,185800,185800,185800,185800,0
20230925,190500,16411871000,185800,185800,185800,185800,0
20230925,190400,16411871000,185800,185800,185800,185800,0
20230925,190300,16411871000,185800,185800,185800,185800,0
20230925,190200,16411871000,185800,185800,185800,185800,0
20230925,190100,16411871000,185800,185800,185800,185800,0
20230925,190000,16411871000,185800,185800,185800,185800,0
20230925,185900,16411871000,185800,185800,185800,185800,0
20230925,185800,16411871000,185800,185800,185800,185800,0
20230925,185700,16411871000,185800,185800,185800,185800,0
20230925,185600,16411871000,185800,185800,185800,185800,0
20230925,185500,16411871000,185800,185800,185800,185800,0
20230925,185400,16411871000,185800,185800,185800,185800,0
20230925,185300,16411871000,185800,185800,185800,185800,0
20230925,185200,16411871000,185800,185800,185800,185800,0
20230925,185100,16411871000,185800,185800,185800,185800,0
20230925,185000,16411871000,185800,185800,185800,185800,0
20230925,184900,16411871000,185800,185800,185800,185800,0
20230925,184800,16411871000,185800,185800,185800,185800,0
20230925,184700,16411871000,185800,185800,185800,185800,0
20230925,184600,16411871000,185800,185800,185800,185800,0
20230925,184500,16411871000,185800,185800,185800,185800,0
20230925,184400,16411871000,185800,185800,185800,185800,0
20230925,184300,16411871000,185800,185800,185800,185800,5297
20230925,184200,16411871000,185800,185800,185800,185800,0
20230925,184100,16411871000,185800,185800,185800,185800,0
20230925,184000,16411871000,185800,185800,185800,185800,0
20230925,183900,16411871000,185800,185800,185800,185800,0
20230925,183800,16411871000,185800,185800,185800,185800,0
20230925,183700,16411871000,185800,185800,185800,185800,0
20230925,183600,16411871000,185800,185800,185800,185800,0
20230925,183500,16411871000,185800,185800,185800,185800,0
20230925,183400,16411871000,185800,185800,185800,185800,0
20230925,183300,16411871000,185800,185800,185800,185800,0
20230925,183200,16411871000,185800,185800,185800,185800,0
20230925,183100,16411871000,185800,185800,185800,185800,0
20230925,183000,16411871000,185800,185800,185800,185800,0
20230925,182900,16411871000,185800,185800,185800,185800,0
20230925,182800,16411871000,185800,185800,185800,185800,0
20230925,182700,16411871000,185800,185800,185800,185800,0
20230925,182600,16411871000,185800,185800,185800,185800,0
20230925,182500,16411871000,185800,185800,185800,185800,0
20230925,182400,16411871000,185800,185800,185800,185800,0
20230925,182300,16411871000,185800,185800,185800,185800,0
20230925,182200,16411871000,185800,185800,185800,185800,0
20230925,182100,16411871000,185800,185800,185800,185800,0
20230925,182000,16411871000,185800,185800,185800,185800,0
20230925,181900,16411871000,185800,185800,185800,185800,0
20230925,181800,16411871000,185800,185800,185800,185800,0
20230925,181700,16411871000,185800,185800,185800,185800,0
20230925,181600,16411871000,185800,185800,185800,185800,0
20230925,181500,16411871000,185800,185800,185800,185800,0
20230925,181400,16411871000,185800,185800,185800,185800,0
20230925,181300,16411871000,185800,185800,185800,185800,5297
20230925,181200,16411871000,185800,185800,185800,185800,0
20230925,181100,16411871000,185800,185800,185800,185800,0
20230925,181000,16411871000,185800,185800,185800,185800,0
20230925,180900,16411871000,185800,185800,185800,185800,0
20230925,180800,16411871000,185800,185800,185800,185800,0
20230925,180700,16411871000,185800,185800,185800,185800,0
20230925,180600,16411871000,185800,185800,185800,185800,0
20230925,180500,16411871000,185800,185800,185800,185800,0
20230925,180400,16411871000,185800,185800,185800,185800,0
20230925,180300,16411871000,185800,185800,185800,185800,0
20230925,180200,16411871000,185800,185800,185800,185800,0
20230925,180100,16411871000,185800,185800,185800,185800,0
20230925,180000,16411871000,185800,185800,185800,185800,0
20230925,175900,16411871000,185800,185800,185800,185800,0
20230925,175800,16411871000,185800,185800,185800,185800,0
20230925,175700,16411871000,185800,185800,185800,185800,0
20230925,175600,16411871000,185800,185800,185800,185800,0
20230925,175500,16411871000,185800,185800,185800,185800,0
20230925,175400,16411871000,185800,185800,185800,185800,0
20230925,175300,16411871000,185800,185800,185800,185800,0
20230925,175200,16411871000,185800,185800,185800,185800,0
20230925,175100,16411871000,185800,185800,185800,185800,0
20230925,175000,16411871000,185800,185800,185800,185800,0
20230925,174900,16411871000,185800,185800,185800,185800,0
20230925,174800,16411871000,185800,185800,185800,185800,0
20230925,174700,16411871000,185800,185800,185800,185800,0
20230925,174600,16411871000,185800,185800,185800,185800,0
20230925,174500,16411871000,185800,185800,185800,185800,0
20230925,174400,16411871000,185800,185800,185800,185800,0
20230925,174300,16411871000,185800,185800,185800,185800,5297
20230925,174200,16411871000,185800,185800,185800,185800,0
20230925,174100,16411871000,185800,185800,185800,185800,0
20230925,174000,16411871000,185800,185800,185800,185800,0
20230925,173900,16411871000,185800,185800,185800,185800,0
20230925,173800,16411871000,185800,185800,185800,185800,0
20230925,173700,16411871000,185800,185800,185800,185800,0
20230925,173600,16411871000,185800,185800,185800,185800,0
20230925,173500,16411871000,185800,185800,185800,185800,0
20230925,173400,16411871000,185800,185800,185800,185800,0
20230925,173300,16411871000,185800,185800,185800,185800,0
20230925,173200,16411871000,185800,185800,185800,185800,0
20230925,173100,16411871000,185800,185800,185800,185800,0
20230925,173000,16411871000,185800,185800,185800,185800,0
20230925,172900,16411871000,185800,185800,185800,185800,0
20230925,172800,16411871000,185800,185800,185800,185800,0
20230925,172700,16411871000,185800,185800,185800,185800,0
20230925,172600,16411871000,185800,185800,185800,185800,0
20230925,172500,16411871000,185800,185800,185800,185800,0
20230925,172400,16411871000,185800,185800,185800,185800,0
20230925,172300,16411871000,185800,185800,185800,185800,0
20230925,172200,16411871000,185800,185800,185800,185800,0
20230925,172100,16411871000,185800,185800,185800,185800,0
20230925,172000,16411871000,185800,185800,185800,185800,0
20230925,171900,16411871000,185800,185800,185800,185800,0
20230925,171800,16411871000,185800,185800,185800,185800,0
20230925,171700,16411871000,185800,185800,185800,185800,0
20230925,171600,16411871000,185800,185800,185800,185800,0
20230925,171500,16411871000,185800,185800,185800,185800,0
20230925,171400,16411871000,185800,185800,185800,185800,0
20230925,171300,16411871000,185800,185800,185800,185800,5297
20230925,171200,16411871000,185800,185800,185800,185800,0
20230925,171100,16411871000,185800,185800,185800,185800,0
20230925,171000,16411871000,185800,185800,185800,185800,0
20230925,170900,16411871000,185800,185800,185800,185800,0
20230925,170800,16411871000,185800,185800,185800,185800,0
20230925,170700,16411871000,185800,185800,185800,185800,0
20230925,170600,16411871000,185800,185800,185800,185800,0
20230925,170500,16411871000,185800,185800,185800,185800,0
20230925,170400,16411871000,185800,185800,185800,185800,0
20230925,170300,16411871000,185800,185800,185800,185800,0
20230925,170200,16411871000,185800,185800,185800,185800,0
20230925,170100,16411871000,185800,185800,185800,185800,0
20230925,170000,16411871000,185800,185800,185800,185800,0
20230925,165900,16411871000,185800,185800,185800,185800,0
20230925,165800,16411871000,185800,185800,185800,185800,0
20230925,165700,16411871000,185800,185800,185800,185800,0
20230925,165600,16411871000,185800,185800,185800,185800,0
20230925,165500,16411871000,185800,185800,185800,185800,0
20230925,165400,16411871000,185800,185800,185800,185800,0
20230925,165300,16411871000,185800,185800,185800,185800,0
20230925,165200,16411871000,185800,185800,185800,185800,0
20230925,165100,16411871000,185800,185800,185800,185800,0
20230925,165000,16411871000,185800,185800,185800,185800,0
20230925,164900,16411871000,185800,185800,185800,185800,0
20230925,164800,16411871000,185800,185800,185800,185800,0
20230925,164700,16411871000,185800,185800,185800,185800,0
20230925,164600,16411871000,185800,185800,185800,185800,0
20230925,164500,16411871000,185800,185800,185800,185800,0
20230925,164400,16411871000,185800,185800,185800,185800,0
20230925,164300,16411871000,185800,185800,185800,185800,5297
20230925,164200,16411871000,185800,185800,185800,185800,0
20230925,164100,16411871000,185800,185800,185800,185800,0
20230925,164000,16411871000,185800,185800,185800,185800,0
20230925,163900,16411871000,185800,185800,185800,185800,0
20230925,163800,16411871000,185800,185800,185800,185800,0
20230925,163700,16411871000,185800,185800,185800,185800,0
20230925,163600,16411871000,185800,185800,185800,185800,0
20230925,163500,16411871000,185800,185800,185800,185800,0
20230925,163400,16411871000,185800,185800,185800,185800,0
20230925,163300,16411871000,185800,185800,185800,185800,0
20230925,163200,16411871000,185800,185800,185800,185800,0
20230925,163100,16411871000,185800,185800,185800,185800,0
20230925,163000,16411871000,185800,185800,185800,185800,0
20230925,162900,16411871000,185800,185800,185800,185800,0
20230925,162800,16411871000,185800,185800,185800,185800,0
20230925,162700,16411871000,185800,185800,185800,185800,0
20230925,162600,16411871000,185800,185800,185800,185800,0
20230925,162500,16411871000,185800,185800,185800,185800,0
20230925,162400,16411871000,185800,185800,185800,185800,0
20230925,162300,16411871000,185800,185800,185800,185800,0
20230925,162200,16411871000,185800,185800,185800,185800,0
20230925,162100,16411871000,185800,185800,185800,185800,0
20230925,162000,16411871000,185800,185800,185800,185800,0
20230925,161900,16411871000,185800,185800,185800,185800,0
20230925,161800,16411871000,185800,185800,185800,185800,0
20230925,161700,16411871000,185800,185800,185800,185800,0
20230925,161600,16411871000,185800,185800,185800,185800,0
20230925,161500,16411871000,185800,185800,185800,185800,0
20230925,161400,16411871000,185800,185800,185800,185800,0
20230925,161300,16411871000,185800,185800,185800,185800,5297
20230925,161200,16411871000,185800,185800,185800,185800,0
20230925,161100,16411871000,185800,185800,185800,185800,0
20230925,161000,16411871000,185800,185800,185800,185800,0
20230925,160900,16411871000,185800,185800,185800,185800,0
20230925,160800,16411871000,185800,185800,185800,185800,0
20230925,160700,16411871000,185800,185800,185800,185800,0
20230925,160600,16411871000,185800,185800,185800,185800,0
20230925,160500,16411871000,185800,185800,185800,185800,0
20230925,160400,16411871000,185800,185800,185800,185800,0
20230925,160300,16411871000,185800,185800,185800,185800,0
20230925,160200,16411871000,185800,185800,185800,185800,0
20230925,160100,16411871000,185800,185800,185800,185800,0
20230925,160000,16411871000,185800,185800,185800,185800,0
20230925,155900,16411871000,185800,185800,185800,185800,0
20230925,155800,16411871000,185800,185800,185800,185800,0
20230925,155700,16411871000,185800,185800,185800,185800,0
20230925,155600,16411871000,185800,185800,185800,185800,0
20230925,155500,16411871000,185800,185800,185800,185800,0
20230925,155400,16411871000,185800,185800,185800,185800,0
20230925,155300,16411871000,185800,185800,185800,185800,0
20230925,155200,16411871000,185800,185800,185800,185800,0
20230925,155100,16411871000,185800,185800,185800,185800,0
20230925,155000,16411871000,185800,185800,185800,185800,0
20230925,154900,16411871000,185800,185800,185800,185800,0
20230925,154800,16411871000,185800,185800,185800,185800,0
20230925,154700,16411871000,185800,185800,185800,185800,0
20230925,154600,16411871000,185800,185800,185800,185800,0
20230925,154500,16411871000,185800,185800,185800,185800,0
20230925,154400,16411871000,185800,185800,185800,185800,0
20230925,154300,16411871000,185800,185800,185800,185800,5297
20230925,154200,16411871000,185800,185800,185800,185800,0
20230925,154100,16411871000,185800,185800,185800,185800,0
20230925,154000,16411871000,185800,185800,185800,185800,0
20230925,153900,16411871000,185800,185800,185800,185800,0
20230925,153800,16411871000,185800,185800,185800,185800,0
20230925,153700,16411871000,185800,185800,185800,185800,0
20230925,153600,16411871000,185800,185800,185800,185800,0
20230925,153500,16411871000,185800,185800,185800,185800,0
20230925,153400,16411871000,185800,185800,185800,185800,0
20230925,153300,16411871000,185800,185800,185800,185800,0
20230925,153200,16411871000,185800,185800,185800,185800,0
20230925,153100,16411871000,185800,185800,185800,185800,0
20230925,153000,16411871000,185800,185800,185800,185800,5297
20230925,152900,15427688400,185500,185500,185500,185500,0
20230925,152800,15427688400,185500,185500,185500,185500,0
20230925,152700,15427688400,185500,185500,185500,185500,0
20230925,152600,15427688400,185500,185500,185500,185500,0
20230925,152500,15427688400,185500,185500,185500,185500,0
20230925,152400,15427688400,185500,185500,185500,185500,0
20230925,152300,15427688400,185500,185500,185500,185500,0
20230925,152200,15427688400,185500,185500,185500,185500,0
20230925,152100,15427688400,185500,185500,185500,185500,0
20230925,152000,15427688400,185500,185500,185500,185500,0
20230925,151900,15427688400,185500,185300,185600,185300,164
20230925,151800,15397286700,185300,185800,185900,185300,333
20230925,151700,15335429100,185900,185300,185900,185200,1042
20230925,151600,15142311700,185300,185300,185300,185200,131
20230925,151500,15118040100,185300,185200,185300,185200,377
20230925,151400,15048208800,185300,185300,185300,185200,371
20230925,151300,14979490700,185300,185500,185600,185200,256
20230925,151200,14932052300,185300,185600,185600,185300,476
20230925,151100,14843754600,185600,185800,185800,185500,186
20230925,151000,14809222800,185800,185500,185800,185500,481
20230925,150900,14719898000,185600,185600,185600,185500,319
20230925,150800,14660694700,185500,185600,185700,185500,320
20230925,150700,14601312600,185700,185800,185800,185600,367
20230925,150600,14533162100,185800,185800,186000,185700,453
20230925,150500,14448979900,185800,185800,185800,185700,203
20230925,150400,14411267000,185800,185700,185800,185600,284
20230925,150300,14358517100,185700,185700,185800,185700,190
20230925,150200,14323224000,185700,186100,186100,185700,436
20230925,150100,14242212400,185900,185800,186100,185800,350
20230925,150000,14177139600,185800,185900,185900,185800,243
20230925,145900,14131970800,185900,186000,186200,185800,365
20230925,145800,14064094600,186000,185900,186100,185900,243
20230925,145700,14018892800,186100,186200,186200,185900,367
20230925,145600,13950616200,186200,186100,186200,186000,329
20230925,145500,13889371200,186200,186200,186200,186100,299
20230925,145400,13833712400,186200,186200,186200,186100,241
20230925,145300,13788845000,186100,186200,186200,186000,484
20230925,145200,13698752900,186200,186300,186400,186000,251
20230925,145100,13652017500,186300,186400,186400,186200,329
20230925,145000,13590716900,186300,186400,186400,186200,386
20230925,144900,13518802300,186400,186300,186400,186200,252
20230925,144800,13471850900,186300,186300,186400,186200,392
20230925,144700,13398814200,186300,186400,186400,186100,345
20230925,144600,13334565600,186300,186300,186400,186300,521
20230925,144500,13237485200,186300,186300,186300,186200,271
20230925,144400,13186999600,186300,186200,186300,186200,287
20230925,144300,13133542800,186300,186100,186300,186100,225
20230925,144200,13091634100,186100,186200,186200,186100,418
20230925,144100,13013819800,186200,186300,186300,186100,263
20230925,144000,12964843400,186300,186300,186300,186200,334
20230925,143900,12902633200,186300,186200,186300,186100,335
20230925,143800,12840256000,186200,186200,186200,186100,188
20230925,143700,12805256800,186200,186100,186200,186000,354
20230925,143600,12739375500,186100,186000,186100,186000,204
20230925,143500,12701418000,186100,185900,186100,185900,134
20230925,143400,12676493200,186000,186000,186000,185900,167
20230925,143300,12645432400,186000,185800,186000,185800,248
20230925,143200,12599322200,185800,185800,185900,185800,90
20230925,143100,12582592600,185800,185900,185900,185800,97
20230925,143000,12564562400,185900,185800,185900,185800,206
20230925,142900,12526268500,185900,185800,185900,185800,362
20230925,142800,12458997700,185800,185900,185900,185800,115
20230925,142700,12437620500,185900,185800,185900,185800,94
20230925,142600,12420149500,185700,186000,186100,185700,749
20230925,142500,12280870900,186100,186000,186100,186000,112
20230925,142400,12260028500,186000,186000,186100,186000,105
20230925,142300,12240488900,186000,186100,186100,186000,153
20230925,142200,12212017000,186100,186100,186100,186000,139
20230925,142100,12186151800,186000,186000,186100,185900,422
20230925,142000,12107653200,186000,186000,186000,185900,150
20230925,141900,12079755400,186000,186000,186000,185900,125
20230925,141800,12056507300,186000,186000,186000,185900,121
20230925,141700,12034002300,185900,186000,186000,185800,201
20230925,141600,11996630600,185900,185900,186000,185900,157
20230925,141500,11967431300,185900,185900,186000,185900,315
20230925,141400,11908864600,186000,186000,186000,185900,103
20230925,141300,11889707300,186000,185900,186000,185900,188
20230925,141200,11854748900,185900,185900,185900,185800,123
20230925,141100,11831884400,185800,185800,185900,185800,182
20230925,141000,11798052100,185900,185900,185900,185800,86
20230925,140900,11782065800,186000,185900,186000,185900,181
20230925,140800,11748407800,185800,185900,186000,185800,112
20230925,140700,11727584100,185900,186000,186000,185800,203
20230925,140600,11689839400,186000,186200,186200,185900,341
20230925,140500,11626414100,186200,186100,186300,186100,214
20230925,140400,11586560900,186200,186200,186200,186100,114
20230925,140300,11565336800,186200,186100,186200,186000,369
20230925,140200,11496640500,186100,186200,186200,186000,297
20230925,140100,11441365500,186200,186100,186200,186000,84
20230925,140000,11425726100,186100,186300,186300,186000,313
20230925,135900,11367462300,186000,186200,186300,186000,307
20230925,135800,11310293700,186200,186300,186300,186100,132
20230925,135700,11285711100,186300,186200,186300,186200,148
20230925,135600,11258146400,186200,186200,186200,186100,149
20230925,135500,11230404000,186200,186300,186300,186100,126
20230925,135400,11206943400,186300,186200,186300,186100,210
20230925,135300,11167835700,186200,186100,186200,186100,104
20230925,135200,11148471300,186200,186200,186200,186100,129
20230925,135100,11124452100,186200,186200,186200,186000,314
20230925,135000,11066006900,186100,186100,186200,186100,263
20230925,134900,11017046000,186100,186100,186200,186100,148
20230925,134800,10989496400,186100,186100,186100,186000,170
20230925,134700,10957859700,186100,186100,186100,186000,123
20230925,134600,10934977100,186000,186000,186000,185900,181
20230925,134500,10901315000,186000,186000,186000,185900,134
20230925,134400,10876392500,186000,186000,186000,185800,101
20230925,134300,10857609300,186000,186000,186000,185800,141
20230925,134200,10831395000,186000,185900,186000,185900,283
20230925,134100,10778776800,185900,185900,185900,185800,32
20230925,134000,10772828400,185900,185800,185900,185700,179
20230925,133900,10739568400,185800,185800,185800,185700,129
20230925,133800,10715601200,185800,185700,185800,185700,103
20230925,133700,10696465500,185800,185800,185800,185700,149
20230925,133600,10668785800,185800,185900,185900,185700,129
20230925,133500,10644817000,185900,185900,186000,185600,253
20230925,133400,10597789000,185900,186000,186000,185900,70
20230925,133300,10584770700,186000,186000,186000,185900,99
20230925,133200,10566359200,185900,186200,186200,185600,314
20230925,133100,10507955000,186200,186100,186200,186100,81
20230925,133000,10492876200,186100,186100,186200,186000,116
20230925,132900,10471287400,186100,186200,186200,186000,144
20230925,132800,10444490400,186100,186000,186200,186000,307
20230925,132700,10387374400,185900,186000,186000,185900,182
20230925,132600,10353526100,186000,186000,186000,185900,77
20230925,132500,10339205200,186000,185900,186000,185900,91
20230925,132400,10322280100,185900,185700,186000,185700,49
20230925,132300,10313173400,185700,186000,186000,185500,294
20230925,132200,10258533100,186000,186100,186200,185900,366
20230925,132100,10190440000,186200,186100,186200,186000,125
20230925,132000,10167174200,186100,186100,186200,186000,72
20230925,131900,10153774900,186200,186000,186300,186000,153
20230925,131800,10125295200,186100,186100,186100,186000,80
20230925,131700,10110407300,186100,186000,186100,186000,68
20230925,131600,10097752700,186000,186000,186100,186000,79
20230925,131500,10083051500,186100,186400,186400,186000,197
20230925,131400,10046365200,186300,186100,186400,186100,980
20230925,131300,9863877100,186100,186000,186100,186000,1705
20230925,131200,9546736600,186000,186000,186000,185900,212
20230925,131100,9507305000,186000,185900,186000,185900,54
20230925,131000,9497262300,185900,186000,186000,185900,221
20230925,130900,9456172400,186000,186000,186000,185900,68
20230925,130800,9443524800,186000,186000,186000,185900,84
20230925,130700,9427901700,186000,186000,186000,185900,89
20230925,130600,9411350400,185900,185700,186000,185600,2226
20230925,130500,8997508900,185700,185600,185700,185600,602
20230925,130400,8885773900,185600,185300,185600,185300,1358
20230925,130300,8633894000,185300,185300,185300,185200,55
20230925,130200,8623703100,185300,185200,185300,185100,180
20230925,130100,8590366100,185200,185200,185200,185100,84
20230925,130000,8574809500,185200,185200,185200,185100,151
20230925,125900,8546844700,185200,185200,185200,185100,65
20230925,125800,8534807200,185200,185200,185200,185100,92
20230925,125700,8517769000,185200,185100,185200,185100,33
20230925,125600,8511658100,185200,185200,185200,185100,85
20230925,125500,8495916500,185200,185200,185200,185100,68
20230925,125400,8483323400,185200,185100,185200,185100,32
20230925,125300,8477397400,185200,185100,185200,185100,119
20230925,125200,8455367300,185100,185000,185100,185000,61
20230925,125100,8444078000,185100,185100,185100,185000,74
20230925,125000,8430381400,185100,185200,185200,185000,149
20230925,124900,8402801300,185200,185100,185200,185000,141
20230925,124800,8376696800,185200,185200,185200,185100,57
20230925,124700,8366145200,185000,185100,185100,185000,96
20230925,124600,8348376000,185100,185200,185200,185100,127
20230925,124500,8324863600,185200,185100,185200,185100,60
20230925,124400,8313754800,185000,185100,185200,185000,99
20230925,124300,8295432000,185100,185000,185200,185000,117
20230925,124200,8273775700,185100,185000,185100,184900,618
20230925,124100,8159427200,185000,184900,185000,184900,74
20230925,124000,8145739900,184900,184900,184900,184800,72
20230925,123900,8132431200,184900,184900,184900,184800,31
20230925,123800,8126699400,184900,184900,184900,184800,71
20230925,123700,8113572100,184900,184800,185000,184800,89
20230925,123600,8097114400,184800,184800,185000,184800,108
20230925,123500,8077145600,184900,184900,185000,184800,120
20230925,123400,8054956400,184900,184600,184900,184600,52
20230925,123300,8045347400,184800,184800,184900,184700,178
20230925,123200,8012454700,184800,184800,184800,184700,76
20230925,123100,7998412400,184700,184700,184700,184600,101
20230925,123000,7979758000,184600,184700,184700,184600,36
20230925,122900,7973109200,184700,184700,184700,184600,52
20230925,122800,7963505600,184600,184600,184700,184600,136
20230925,122700,7938396400,184600,184400,184600,184300,295
20230925,122600,7883983200,184400,184500,184500,184400,178
20230925,122500,7851154800,184500,184500,184500,184400,53
20230925,122400,7841376800,184400,184500,184500,184400,42
20230925,122300,7833628200,184500,184500,184500,184400,38
20230925,122200,7826617300,184400,184500,184500,184300,109
20230925,122100,7806514300,184500,184500,184500,184400,35
20230925,122000,7800057700,184400,184600,184600,184300,387
20230925,121900,7728676300,184600,184500,184600,184500,44
20230925,121800,7720555600,184700,184700,184700,184500,79
20230925,121700,7705970800,184700,184800,184800,184500,164
20230925,121600,7675689900,184600,184800,184800,184600,63
20230925,121500,7664051200,184800,184900,184900,184600,33
20230925,121400,7657954600,184700,184800,184900,184700,217
20230925,121300,7617858400,184800,184700,184800,184600,105
20230925,121200,7598463100,184700,184700,184800,184700,136
20230925,121100,7573343800,184800,184700,184800,184700,88
20230925,121000,7557081700,184700,184700,184800,184700,39
20230925,120900,7549874800,184700,184800,184800,184700,40
20230925,120800,7542482900,184700,184800,184800,184700,148
20230925,120700,7515133300,184800,184800,184800,184700,52
20230925,120600,7505525400,184800,184700,184800,184700,109
20230925,120500,7485389500,184700,184700,184800,184600,101
20230925,120400,7466731300,184700,184700,184800,184600,65
20230925,120300,7454726100,184600,184700,184800,184600,153
20230925,120200,7426464900,184900,184700,184900,184700,91
20230925,120100,7409648000,184700,184700,184800,184700,60
20230925,120000,7398560700,184800,184600,184800,184600,68
20230925,115900,7385999300,184700,184700,184700,184600,84
20230925,115800,7370484700,184700,184700,184700,184600,22
20230925,115700,7366421800,184700,184700,184700,184600,63
20230925,115600,7354786900,184700,184700,184700,184500,73
20230925,115500,7341309300,184600,184600,184700,184600,139
20230925,115400,7315639700,184700,184600,184700,184600,47
20230925,115300,7306959300,184700,184700,184800,184600,157
20230925,115200,7277962600,184800,184800,184800,184700,59
20230925,115100,7267059600,184800,184800,184800,184700,30
20230925,115000,7261516100,184700,184500,184800,184500,96
20230925,114900,7243785600,184600,184700,184700,184600,133
20230925,114800,7219224700,184600,184600,184600,184500,51
20230925,114700,7209810800,184600,184500,184600,184400,174
20230925,114600,7177707400,184500,184500,184500,184400,36
20230925,114500,7171065500,184500,184500,184500,184400,38
20230925,114400,7164055100,184400,184500,184500,184400,61
20230925,114300,7152801300,184500,184500,184500,184400,125
20230925,114200,7129746100,184500,184500,184500,184400,45
20230925,114100,7121444400,184400,184400,184500,184400,55
20230925,114000,7111299400,184400,184400,184500,184400,55
20230925,113900,7101153300,184400,184400,184500,184400,50
20230925,113800,7091931900,184300,184400,184400,184300,80
20230925,113700,7077180600,184400,184500,184500,184300,145
20230925,113600,7050435800,184600,184500,184600,184500,127
20230925,113500,7026993600,184500,184400,184500,184400,53
20230925,113400,7017215600,184400,184500,184600,184400,23
20230925,113300,7012971500,184500,184600,184600,184500,91
20230925,113200,6996178700,184600,184600,184600,184500,36
20230925,113100,6989533400,184600,184700,184800,184600,114
20230925,113000,6968484400,184600,184700,184800,184600,50
20230925,112900,6959249600,184600,184600,184700,184500,54
20230925,112800,6949279900,184600,184600,184700,184600,40
20230925,112700,6941895800,184600,184600,184800,184600,172
20230925,112600,6910127000,184600,184500,184600,184400,34
20230925,112500,6903852300,184500,184700,184700,184400,229
20230925,112400,6861586300,184700,184700,184700,184600,54
20230925,112300,6851612800,184700,184700,184900,184700,149
20230925,112200,6824084100,184800,184800,184800,184700,24
20230925,112100,6819649100,184700,184800,184900,184700,105
20230925,112000,6800252800,184800,184700,184900,184600,143
20230925,111900,6773837300,184700,184900,184900,184700,132
20230925,111800,6749447300,184900,184800,185100,184700,65
20230925,111700,6737433000,184900,184900,185100,184900,174
20230925,111600,6705244800,184900,184900,185000,184900,74
20230925,111500,6691559500,184900,184700,184900,184600,76
20230925,111400,6677519900,184600,184600,184800,184600,29
20230925,111300,6672163800,184700,184700,184700,184600,32
20230925,111200,6666253600,184700,184600,184700,184400,336
20230925,111100,6604218600,184600,184500,184800,184500,81
20230925,111000,6589256100,184800,185000,185000,184500,232
20230925,110900,6546395500,184900,184900,184900,184800,43
20230925,110800,6538445000,184800,184800,184800,184700,72
20230925,110700,6525139900,184700,184800,184800,184700,17
20230925,110600,6521998600,184700,184600,184800,184500,64
20230925,110500,6510181700,184600,184600,184700,184500,334
20230925,110400,6448534200,184600,184900,184900,184600,191
20230925,110300,6413242500,185000,184900,185000,184900,76
20230925,110200,6399185200,184900,185300,185300,184900,290
20230925,110100,6345509000,185300,185800,185800,185300,192
20230925,110000,6309886800,185800,185800,185900,185700,157
20230925,105900,6280709400,185800,185900,185900,185800,354
20230925,105800,6214914400,185900,185700,185900,185700,231
20230925,105700,6171996300,185800,185800,185800,185800,158
20230925,105600,6142639900,185800,185700,185800,185600,179
20230925,105500,6109386800,185600,185600,185700,185500,187
20230925,105400,6074673100,185700,185700,185700,185500,230
20230925,105300,6031982000,185700,185600,185700,185600,137
20230925,105200,6006545100,185600,185600,185600,185500,280
20230925,105100,5954594200,185700,185600,185700,185500,174
20230925,105000,5922300800,185600,185500,185600,185400,216
20230925,104900,5882230000,185500,185500,185500,185400,138
20230925,104800,5856631800,185500,185500,185600,185400,173
20230925,104700,5824542500,185400,185600,185600,185400,363
20230925,104600,5757178100,185500,185500,185600,185500,61
20230925,104500,5745858800,185500,185500,185600,185400,75
20230925,104400,5731946100,185400,185500,185600,185400,433
20230925,104300,5651620800,185400,185300,185500,185300,134
20230925,104200,5626775300,185400,185400,185400,185300,45
20230925,104100,5618433000,185400,185400,185400,185300,98
20230925,104000,5600265100,185400,185300,185400,185300,77
20230925,103900,5585990400,185300,185400,185400,185300,77
20230925,103800,5571717100,185400,185400,185400,185200,124
20230925,103700,5548738100,185400,185400,185400,185300,142
20230925,103600,5522412600,185300,185400,185400,185200,230
20230925,103500,5479779300,185500,185300,185500,185200,103
20230925,103400,5460688100,185200,185300,185300,185100,101
20230925,103300,5441982600,185300,185300,185300,185200,60
20230925,103200,5430867500,185300,185200,185300,185200,85
20230925,103100,5415122800,185200,185300,185300,184900,199
20230925,103000,5378283300,185200,185800,185800,185200,633
20230925,102900,5260846900,185700,185800,185800,185700,64
20230925,102800,5248957800,185800,185700,185900,185700,568
20230925,102700,5143425900,185800,185700,185800,185700,83
20230925,102600,5128006600,185800,185800,185800,185700,170
20230925,102500,5096423200,185800,185600,185800,185600,496
20230925,102400,5004347900,185600,185500,185700,185500,1617
20230925,102300,4704320000,185400,185300,185500,185300,318
20230925,102200,4645357800,185400,185200,185400,185200,243
20230925,102100,4600330800,185200,184900,185200,184900,388
20230925,102000,4528522200,185000,185100,185100,185000,98
20230925,101900,4510390400,185100,185100,185100,185000,112
20230925,101800,4489659300,185100,185100,185200,185100,131
20230925,101700,4465409200,185100,185200,185200,185100,34
20230925,101600,4459114900,185200,185100,185200,185100,106
20230925,101500,4439485600,185100,185000,185100,185000,66
20230925,101400,4427272800,185000,185100,185200,185000,103
20230925,101300,4408208500,185100,185000,185100,184900,105
20230925,101200,4388783900,184900,184800,185000,184800,165
20230925,101100,4358276400,184800,184700,184800,184700,57
20230925,101000,4347743300,184800,184900,184900,184800,105
20230925,100900,4328333900,184900,184800,184900,184700,39
20230925,100800,4321125400,184700,184900,184900,184700,40
20230925,100700,4313733000,184800,185000,185000,184800,96
20230925,100600,4295979700,185000,185000,185100,184900,91
20230925,100500,4279144900,184900,184900,185100,184900,40
20230925,100400,4271744800,185000,185000,185100,184900,115
20230925,100300,4250465200,184900,185300,185300,184900,157
20230925,100200,4221411700,185300,185300,185400,185100,575
20230925,100100,4114835300,185400,185300,185400,185300,158
20230925,100000,4085554900,185200,185200,185300,185100,193
20230925,095900,4049816100,185100,185100,185200,185100,252
20230925,095800,4003148900,185100,185100,185300,185100,486
20230925,095700,3913161000,185100,184900,185100,184900,88
20230925,095600,3896878400,185000,185000,185100,185000,137
20230925,095500,3871531700,184900,184900,185100,184900,64
20230925,095400,3859695100,184800,185100,185200,184800,517
20230925,095300,3764012100,185000,184800,185100,184800,531
20230925,095200,3665781900,184800,184700,184800,184700,54
20230925,095100,3655804100,184600,184700,184800,184600,169
20230925,095000,3624589300,184700,184600,184700,184400,237
20230925,094900,3580834200,184200,184200,184600,184100,385
20230925,094800,3509895900,184400,184100,184600,184100,410
20230925,094700,3434295700,184100,184200,184200,184000,171
20230925,094600,3402821100,184000,183900,184200,183800,310
20230925,094500,3345792300,183800,183900,183900,183700,85
20230925,094400,3330164000,183900,183800,183900,183700,88
20230925,094300,3313991300,183800,183700,183900,183600,385
20230925,094200,3243239700,183700,183600,183700,183400,49
20230925,094100,3234242100,183400,183700,183700,183400,288
20230925,094000,3181387500,183700,183400,183900,183400,238
20230925,093900,3137695600,183400,184000,184000,183400,538
20230925,093800,3038798800,184000,184200,184200,183900,500
20230925,093700,2946715700,184200,184200,184300,184100,161
20230925,093600,2917064100,184400,184400,184400,184100,107
20230925,093500,2897355300,184400,184200,184400,183900,422
20230925,093400,2819579500,184300,184000,184400,183900,93
20230925,093300,2802460900,183900,183500,184000,183500,462
20230925,093200,2717534600,183400,184500,184500,183400,249
20230925,093100,2671726900,184400,184800,184800,184400,110
20230925,093000,2651435500,184600,185100,185200,184500,453
20230925,092900,2567638700,185100,185200,185200,185100,611
20230925,092800,2454526100,185200,185300,185300,185200,283
20230925,092700,2402090600,185300,184900,185300,184900,916
20230925,092600,2232558900,184900,184900,184900,184800,378
20230925,092500,2162684200,184900,184800,185000,184800,95
20230925,092400,2145117100,184800,185200,185200,184300,715
20230925,092300,2012851100,185200,185400,185400,185200,661
20230925,092200,1890343400,185300,185100,185300,185000,392
20230925,092100,1817750500,185100,184500,185100,184500,959
20230925,092000,1640503600,184500,183900,184500,183900,625
20230925,091900,1525402900,183900,183600,183900,183600,57
20230925,091800,1514927000,183600,184000,184000,183600,92
20230925,091700,1498013000,183900,183400,184000,183400,262
20230925,091600,1449857000,183300,182900,183300,182800,118
20230925,091500,1428257700,182900,182600,183100,182500,236
20230925,091400,1385147000,182600,183100,183100,182600,136
20230925,091300,1360270900,183000,183400,183400,183000,162
20230925,091200,1330590600,183400,183800,183800,183400,202
20230925,091100,1293507700,183800,184200,184200,183700,131
20230925,091000,1269411500,184100,184300,184300,184000,66
20230925,090900,1257261400,184300,184500,184600,184300,305
20230925,090800,1201015900,184600,184800,184900,184300,314
20230925,090700,1143028200,184900,184300,184900,184300,468
20230925,090600,1056695200,184300,183900,184300,183900,452
20230925,090500,973543600,183900,184600,184600,183800,166
20230925,090400,942972400,184100,183300,184900,183300,1523
20230925,090300,662457400,183100,182900,183400,182600,1175
20230925,090200,447519000,183000,182100,183000,182100,923
20230925,090100,279069800,182000,182000,182500,181500,658
20230925,090000,159390900,182500,181200,183000,181200,877