KissMeData/091990/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194200,26509944900,66400,66400,66400,66400,8901
20230911,194100,26509944900,66400,66400,66400,66400,0
20230911,194000,26509944900,66400,66400,66400,66400,0
20230911,193900,26509944900,66400,66400,66400,66400,0
20230911,193800,26509944900,66400,66400,66400,66400,0
20230911,193700,26509944900,66400,66400,66400,66400,0
20230911,193600,26509944900,66400,66400,66400,66400,0
20230911,193500,26509944900,66400,66400,66400,66400,0
20230911,193400,26509944900,66400,66400,66400,66400,0
20230911,193300,26509944900,66400,66400,66400,66400,0
20230911,193200,26509944900,66400,66400,66400,66400,0
20230911,193100,26509944900,66400,66400,66400,66400,0
20230911,193000,26509944900,66400,66400,66400,66400,0
20230911,192900,26509944900,66400,66400,66400,66400,0
20230911,192800,26509944900,66400,66400,66400,66400,0
20230911,192700,26509944900,66400,66400,66400,66400,0
20230911,192600,26509944900,66400,66400,66400,66400,0
20230911,192500,26509944900,66400,66400,66400,66400,0
20230911,192400,26509944900,66400,66400,66400,66400,0
20230911,192300,26509944900,66400,66400,66400,66400,0
20230911,192200,26509944900,66400,66400,66400,66400,0
20230911,192100,26509944900,66400,66400,66400,66400,0
20230911,192000,26509944900,66400,66400,66400,66400,0
20230911,191900,26509944900,66400,66400,66400,66400,0
20230911,191800,26509944900,66400,66400,66400,66400,0
20230911,191700,26509944900,66400,66400,66400,66400,0
20230911,191600,26509944900,66400,66400,66400,66400,0
20230911,191500,26509944900,66400,66400,66400,66400,0
20230911,191400,26509944900,66400,66400,66400,66400,0
20230911,191300,26509944900,66400,66400,66400,66400,0
20230911,191200,26509944900,66400,66400,66400,66400,8901
20230911,191100,26509944900,66400,66400,66400,66400,0
20230911,191000,26509944900,66400,66400,66400,66400,0
20230911,190900,26509944900,66400,66400,66400,66400,0
20230911,190800,26509944900,66400,66400,66400,66400,0
20230911,190700,26509944900,66400,66400,66400,66400,0
20230911,190600,26509944900,66400,66400,66400,66400,0
20230911,190500,26509944900,66400,66400,66400,66400,0
20230911,190400,26509944900,66400,66400,66400,66400,0
20230911,190300,26509944900,66400,66400,66400,66400,0
20230911,190200,26509944900,66400,66400,66400,66400,0
20230911,190100,26509944900,66400,66400,66400,66400,0
20230911,190000,26509944900,66400,66400,66400,66400,0
20230911,185900,26509944900,66400,66400,66400,66400,0
20230911,185800,26509944900,66400,66400,66400,66400,0
20230911,185700,26509944900,66400,66400,66400,66400,0
20230911,185600,26509944900,66400,66400,66400,66400,0
20230911,185500,26509944900,66400,66400,66400,66400,0
20230911,185400,26509944900,66400,66400,66400,66400,0
20230911,185300,26509944900,66400,66400,66400,66400,0
20230911,185200,26509944900,66400,66400,66400,66400,0
20230911,185100,26509944900,66400,66400,66400,66400,0
20230911,185000,26509944900,66400,66400,66400,66400,0
20230911,184900,26509944900,66400,66400,66400,66400,0
20230911,184800,26509944900,66400,66400,66400,66400,0
20230911,184700,26509944900,66400,66400,66400,66400,0
20230911,184600,26509944900,66400,66400,66400,66400,0
20230911,184500,26509944900,66400,66400,66400,66400,0
20230911,184400,26509944900,66400,66400,66400,66400,0
20230911,184300,26509944900,66400,66400,66400,66400,0
20230911,184200,26509944900,66400,66400,66400,66400,8901
20230911,184100,26509944900,66400,66400,66400,66400,0
20230911,184000,26509944900,66400,66400,66400,66400,0
20230911,183900,26509944900,66400,66400,66400,66400,0
20230911,183800,26509944900,66400,66400,66400,66400,0
20230911,183700,26509944900,66400,66400,66400,66400,0
20230911,183600,26509944900,66400,66400,66400,66400,0
20230911,183500,26509944900,66400,66400,66400,66400,0
20230911,183400,26509944900,66400,66400,66400,66400,0
20230911,183300,26509944900,66400,66400,66400,66400,0
20230911,183200,26509944900,66400,66400,66400,66400,0
20230911,183100,26509944900,66400,66400,66400,66400,0
20230911,183000,26509944900,66400,66400,66400,66400,0
20230911,182900,26509944900,66400,66400,66400,66400,0
20230911,182800,26509944900,66400,66400,66400,66400,0
20230911,182700,26509944900,66400,66400,66400,66400,0
20230911,182600,26509944900,66400,66400,66400,66400,0
20230911,182500,26509944900,66400,66400,66400,66400,0
20230911,182400,26509944900,66400,66400,66400,66400,0
20230911,182300,26509944900,66400,66400,66400,66400,0
20230911,182200,26509944900,66400,66400,66400,66400,0
20230911,182100,26509944900,66400,66400,66400,66400,0
20230911,182000,26509944900,66400,66400,66400,66400,0
20230911,181900,26509944900,66400,66400,66400,66400,0
20230911,181800,26509944900,66400,66400,66400,66400,0
20230911,181700,26509944900,66400,66400,66400,66400,0
20230911,181600,26509944900,66400,66400,66400,66400,0
20230911,181500,26509944900,66400,66400,66400,66400,0
20230911,181400,26509944900,66400,66400,66400,66400,0
20230911,181300,26509944900,66400,66400,66400,66400,0
20230911,181200,26509944900,66400,66400,66400,66400,8901
20230911,181100,26509944900,66400,66400,66400,66400,0
20230911,181000,26509944900,66400,66400,66400,66400,0
20230911,180900,26509944900,66400,66400,66400,66400,0
20230911,180800,26509944900,66400,66400,66400,66400,0
20230911,180700,26509944900,66400,66400,66400,66400,0
20230911,180600,26509944900,66400,66400,66400,66400,0
20230911,180500,26509944900,66400,66400,66400,66400,0
20230911,180400,26509944900,66400,66400,66400,66400,0
20230911,180300,26509944900,66400,66400,66400,66400,0
20230911,180200,26509944900,66400,66400,66400,66400,0
20230911,180100,26509944900,66400,66400,66400,66400,0
20230911,180000,26509944900,66400,66400,66400,66400,0
20230911,175900,26509944900,66400,66400,66400,66400,0
20230911,175800,26509944900,66400,66400,66400,66400,0
20230911,175700,26509944900,66400,66400,66400,66400,0
20230911,175600,26509944900,66400,66400,66400,66400,0
20230911,175500,26509944900,66400,66400,66400,66400,0
20230911,175400,26509944900,66400,66400,66400,66400,0
20230911,175300,26509944900,66400,66400,66400,66400,0
20230911,175200,26509944900,66400,66400,66400,66400,0
20230911,175100,26509944900,66400,66400,66400,66400,0
20230911,175000,26509944900,66400,66400,66400,66400,0
20230911,174900,26509944900,66400,66400,66400,66400,0
20230911,174800,26509944900,66400,66400,66400,66400,0
20230911,174700,26509944900,66400,66400,66400,66400,0
20230911,174600,26509944900,66400,66400,66400,66400,0
20230911,174500,26509944900,66400,66400,66400,66400,0
20230911,174400,26509944900,66400,66400,66400,66400,0
20230911,174300,26509944900,66400,66400,66400,66400,0
20230911,174200,26509944900,66400,66400,66400,66400,8901
20230911,174100,26509944900,66400,66400,66400,66400,0
20230911,174000,26509944900,66400,66400,66400,66400,0
20230911,173900,26509944900,66400,66400,66400,66400,0
20230911,173800,26509944900,66400,66400,66400,66400,0
20230911,173700,26509944900,66400,66400,66400,66400,0
20230911,173600,26509944900,66400,66400,66400,66400,0
20230911,173500,26509944900,66400,66400,66400,66400,0
20230911,173400,26509944900,66400,66400,66400,66400,0
20230911,173300,26509944900,66400,66400,66400,66400,0
20230911,173200,26509944900,66400,66400,66400,66400,0
20230911,173100,26509944900,66400,66400,66400,66400,0
20230911,173000,26509944900,66400,66400,66400,66400,0
20230911,172900,26509944900,66400,66400,66400,66400,0
20230911,172800,26509944900,66400,66400,66400,66400,0
20230911,172700,26509944900,66400,66400,66400,66400,0
20230911,172600,26509944900,66400,66400,66400,66400,0
20230911,172500,26509944900,66400,66400,66400,66400,0
20230911,172400,26509944900,66400,66400,66400,66400,0
20230911,172300,26509944900,66400,66400,66400,66400,0
20230911,172200,26509944900,66400,66400,66400,66400,0
20230911,172100,26509944900,66400,66400,66400,66400,0
20230911,172000,26509944900,66400,66400,66400,66400,0
20230911,171900,26509944900,66400,66400,66400,66400,0
20230911,171800,26509944900,66400,66400,66400,66400,0
20230911,171700,26509944900,66400,66400,66400,66400,0
20230911,171600,26509944900,66400,66400,66400,66400,0
20230911,171500,26509944900,66400,66400,66400,66400,0
20230911,171400,26509944900,66400,66400,66400,66400,0
20230911,171300,26509944900,66400,66400,66400,66400,0
20230911,171200,26509944900,66400,66400,66400,66400,8901
20230911,171100,26509944900,66400,66400,66400,66400,0
20230911,171000,26509944900,66400,66400,66400,66400,0
20230911,170900,26509944900,66400,66400,66400,66400,0
20230911,170800,26509944900,66400,66400,66400,66400,0
20230911,170700,26509944900,66400,66400,66400,66400,0
20230911,170600,26509944900,66400,66400,66400,66400,0
20230911,170500,26509944900,66400,66400,66400,66400,0
20230911,170400,26509944900,66400,66400,66400,66400,0
20230911,170300,26509944900,66400,66400,66400,66400,0
20230911,170200,26509944900,66400,66400,66400,66400,0
20230911,170100,26509944900,66400,66400,66400,66400,0
20230911,170000,26509944900,66400,66400,66400,66400,0
20230911,165900,26509944900,66400,66400,66400,66400,0
20230911,165800,26509944900,66400,66400,66400,66400,0
20230911,165700,26509944900,66400,66400,66400,66400,0
20230911,165600,26509944900,66400,66400,66400,66400,0
20230911,165500,26509944900,66400,66400,66400,66400,0
20230911,165400,26509944900,66400,66400,66400,66400,0
20230911,165300,26509944900,66400,66400,66400,66400,0
20230911,165200,26509944900,66400,66400,66400,66400,0
20230911,165100,26509944900,66400,66400,66400,66400,0
20230911,165000,26509944900,66400,66400,66400,66400,0
20230911,164900,26509944900,66400,66400,66400,66400,0
20230911,164800,26509944900,66400,66400,66400,66400,0
20230911,164700,26509944900,66400,66400,66400,66400,0
20230911,164600,26509944900,66400,66400,66400,66400,0
20230911,164500,26509944900,66400,66400,66400,66400,0
20230911,164400,26509944900,66400,66400,66400,66400,0
20230911,164300,26509944900,66400,66400,66400,66400,0
20230911,164200,26509944900,66400,66400,66400,66400,8901
20230911,164100,26509944900,66400,66400,66400,66400,0
20230911,164000,26509944900,66400,66400,66400,66400,0
20230911,163900,26509944900,66400,66400,66400,66400,0
20230911,163800,26509944900,66400,66400,66400,66400,0
20230911,163700,26509944900,66400,66400,66400,66400,0
20230911,163600,26509944900,66400,66400,66400,66400,0
20230911,163500,26509944900,66400,66400,66400,66400,0
20230911,163400,26509944900,66400,66400,66400,66400,0
20230911,163300,26509944900,66400,66400,66400,66400,0
20230911,163200,26509944900,66400,66400,66400,66400,0
20230911,163100,26509944900,66400,66400,66400,66400,0
20230911,163000,26509944900,66400,66400,66400,66400,0
20230911,162900,26509944900,66400,66400,66400,66400,0
20230911,162800,26509944900,66400,66400,66400,66400,0
20230911,162700,26509944900,66400,66400,66400,66400,0
20230911,162600,26509944900,66400,66400,66400,66400,0
20230911,162500,26509944900,66400,66400,66400,66400,0
20230911,162400,26509944900,66400,66400,66400,66400,0
20230911,162300,26509944900,66400,66400,66400,66400,0
20230911,162200,26509944900,66400,66400,66400,66400,0
20230911,162100,26509944900,66400,66400,66400,66400,0
20230911,162000,26509944900,66400,66400,66400,66400,0
20230911,161900,26509944900,66400,66400,66400,66400,0
20230911,161800,26509944900,66400,66400,66400,66400,0
20230911,161700,26509944900,66400,66400,66400,66400,0
20230911,161600,26509944900,66400,66400,66400,66400,0
20230911,161500,26509944900,66400,66400,66400,66400,0
20230911,161400,26509944900,66400,66400,66400,66400,0
20230911,161300,26509944900,66400,66400,66400,66400,0
20230911,161200,26509944900,66400,66400,66400,66400,8901
20230911,161100,26509944900,66400,66400,66400,66400,0
20230911,161000,26509944900,66400,66400,66400,66400,0
20230911,160900,26509944900,66400,66400,66400,66400,0
20230911,160800,26509944900,66400,66400,66400,66400,0
20230911,160700,26509944900,66400,66400,66400,66400,0
20230911,160600,26509944900,66400,66400,66400,66400,0
20230911,160500,26509944900,66400,66400,66400,66400,0
20230911,160400,26509944900,66400,66400,66400,66400,0
20230911,160300,26509944900,66400,66400,66400,66400,0
20230911,160200,26509944900,66400,66400,66400,66400,0
20230911,160100,26509944900,66400,66400,66400,66400,0
20230911,160000,26509944900,66400,66400,66400,66400,0
20230911,155900,26509944900,66400,66400,66400,66400,0
20230911,155800,26509944900,66400,66400,66400,66400,0
20230911,155700,26509944900,66400,66400,66400,66400,0
20230911,155600,26509944900,66400,66400,66400,66400,0
20230911,155500,26509944900,66400,66400,66400,66400,0
20230911,155400,26509944900,66400,66400,66400,66400,0
20230911,155300,26509944900,66400,66400,66400,66400,0
20230911,155200,26509944900,66400,66400,66400,66400,0
20230911,155100,26509944900,66400,66400,66400,66400,0
20230911,155000,26509944900,66400,66400,66400,66400,0
20230911,154900,26509944900,66400,66400,66400,66400,0
20230911,154800,26509944900,66400,66400,66400,66400,0
20230911,154700,26509944900,66400,66400,66400,66400,0
20230911,154600,26509944900,66400,66400,66400,66400,0
20230911,154500,26509944900,66400,66400,66400,66400,0
20230911,154400,26509944900,66400,66400,66400,66400,0
20230911,154300,26509944900,66400,66400,66400,66400,0
20230911,154200,26509944900,66400,66400,66400,66400,8901
20230911,154100,26509944900,66400,66400,66400,66400,0
20230911,154000,26509944900,66400,66400,66400,66400,0
20230911,153900,26509944900,66400,66400,66400,66400,0
20230911,153800,26509944900,66400,66400,66400,66400,0
20230911,153700,26509944900,66400,66400,66400,66400,0
20230911,153600,26509944900,66400,66400,66400,66400,0
20230911,153500,26509944900,66400,66400,66400,66400,0
20230911,153400,26509944900,66400,66400,66400,66400,0
20230911,153300,26509944900,66400,66400,66400,66400,0
20230911,153200,26509944900,66400,66400,66400,66400,0
20230911,153100,26509944900,66400,66400,66400,66400,0
20230911,153000,26509944900,66400,66400,66400,66400,8901
20230911,152900,25918918500,66300,66300,66300,66300,0
20230911,152800,25918918500,66300,66300,66300,66300,0
20230911,152700,25918918500,66300,66300,66300,66300,0
20230911,152600,25918918500,66300,66300,66300,66300,0
20230911,152500,25918918500,66300,66300,66300,66300,0
20230911,152400,25918918500,66300,66300,66300,66300,0
20230911,152300,25918918500,66300,66300,66300,66300,0
20230911,152200,25918918500,66300,66300,66300,66300,0
20230911,152100,25918918500,66300,66300,66300,66300,0
20230911,152000,25918918500,66300,66300,66300,66300,0
20230911,151900,25918918500,66300,66200,66300,66200,638
20230911,151800,25876628400,66300,66200,66300,66200,1385
20230911,151700,25784897200,66300,66300,66300,66200,2252
20230911,151600,25635778400,66300,66300,66400,66300,924
20230911,151500,25574517000,66300,66400,66400,66300,402
20230911,151400,25547860900,66400,66300,66400,66300,666
20230911,151300,25503700500,66300,66300,66400,66300,754
20230911,151200,25453708100,66400,66400,66400,66300,2555
20230911,151100,25284062300,66400,66400,66400,66300,960
20230911,151000,25220330800,66400,66500,66500,66300,1129
20230911,150900,25145378000,66400,66500,66500,66400,201
20230911,150800,25132029500,66400,66400,66500,66400,270
20230911,150700,25114090600,66400,66400,66500,66400,1246
20230911,150600,25031355100,66400,66300,66400,66300,814
20230911,150500,24977306500,66400,66300,66400,66300,425
20230911,150400,24949108800,66400,66300,66400,66300,74
20230911,150300,24944202300,66400,66400,66400,66300,117
20230911,150200,24936435000,66300,66400,66400,66300,244
20230911,150100,24920249200,66400,66500,66500,66400,804
20230911,150000,24866861700,66500,66400,66500,66400,702
20230911,145900,24820228100,66400,66500,66500,66400,180
20230911,145800,24808274500,66500,66600,66600,66400,1409
20230911,145700,24714576600,66500,66400,66600,66400,864
20230911,145600,24657117100,66500,66400,66500,66400,1007
20230911,145500,24590153100,66600,66400,66600,66400,11042
20230911,145400,23855371900,66300,66400,66400,66300,582
20230911,145300,23816767500,66400,66400,66500,66400,1185
20230911,145200,23738083400,66400,66300,66400,66200,746
20230911,145100,23688607700,66400,66300,66400,66300,182
20230911,145000,23676540900,66300,66300,66400,66300,5041
20230911,144900,23342056400,66200,66200,66300,66100,589
20230911,144800,23303065200,66200,66100,66300,66100,37
20230911,144700,23300616400,66100,66200,66300,66100,287
20230911,144600,23281619600,66200,66200,66300,66200,757
20230911,144500,23231483300,66200,66300,66300,66200,807
20230911,144400,23178027500,66300,66300,66300,66200,291
20230911,144300,23158735700,66300,66300,66400,66200,49
20230911,144200,23155491100,66300,66400,66400,66200,877
20230911,144100,23097370900,66400,66200,66500,66200,3185
20230911,144000,22885939400,66300,66100,66300,66100,1114
20230911,143900,22812131800,66100,66200,66300,66100,717
20230911,143800,22764670100,66200,66100,66300,66100,412
20230911,143700,22737396000,66200,66200,66200,66100,47
20230911,143600,22734286200,66100,66200,66200,66100,229
20230911,143500,22719134500,66200,66200,66200,66100,174
20230911,143400,22707631100,66200,66200,66200,66100,561
20230911,143300,22670502100,66200,66300,66400,66100,2249
20230911,143200,22521494200,66300,66300,66400,66300,125
20230911,143100,22513197800,66300,66400,66400,66300,74
20230911,143000,22508289000,66400,66300,66400,66300,1094
20230911,142900,22435653800,66300,66400,66400,66300,58
20230911,142800,22431808300,66400,66300,66400,66300,1186
20230911,142700,22353068200,66400,66300,66400,66300,39
20230911,142600,22350481100,66400,66300,66500,66300,1080
20230911,142500,22278719400,66300,66300,66400,66200,507
20230911,142400,22245071600,66300,66300,66400,66100,375
20230911,142300,22220210700,66300,66300,66400,66100,1402
20230911,142200,22127209500,66300,66200,66300,66100,1003
20230911,142100,22060810000,66200,66300,66400,66200,830
20230911,142000,22005741000,66300,66300,66400,66200,1711
20230911,141900,21892321400,66400,66100,66400,66100,962
20230911,141800,21828534500,66100,66500,66500,66100,1605
20230911,141700,21722029600,66500,66500,66500,66300,1478
20230911,141600,21623840500,66500,66300,66500,66200,3307
20230911,141500,21404234500,66400,66300,66500,66300,1775
20230911,141400,21286380400,66300,66400,66400,66300,105
20230911,141300,21279416200,66300,66300,66400,66300,39
20230911,141200,21276829400,66300,66200,66400,66200,1673
20230911,141100,21165910800,66200,66200,66300,66200,794
20230911,141000,21113337000,66200,66200,66300,66200,735
20230911,140900,21064679800,66200,66300,66300,66200,174
20230911,140800,21053148400,66300,66300,66300,66200,685
20230911,140700,21007737300,66300,66200,66300,66200,92
20230911,140600,21001641000,66200,66300,66300,66200,148
20230911,140500,20991837800,66200,66400,66400,66200,1918
20230911,140400,20864541300,66400,66400,66500,66400,783
20230911,140300,20812542500,66400,66500,66500,66400,57
20230911,140200,20808754200,66400,66500,66500,66400,101
20230911,140100,20802043800,66500,66500,66600,66400,352
20230911,140000,20778635900,66500,66600,66600,66500,2531
20230911,135900,20610315200,66600,66500,66600,66500,142
20230911,135800,20600865100,66500,66500,66600,66500,260
20230911,135700,20583574600,66400,66500,66500,66400,2490
20230911,135600,20417994200,66500,66400,66500,66400,340
20230911,135500,20395401200,66500,66400,66500,66400,85
20230911,135400,20389749800,66500,66400,66500,66400,401
20230911,135300,20363113900,66400,66400,66500,66400,175
20230911,135200,20351484000,66400,66400,66500,66400,172
20230911,135100,20340047600,66500,66400,66500,66400,494
20230911,135000,20307229700,66400,66400,66500,66400,245
20230911,134900,20290938800,66400,66500,66600,66400,2137
20230911,134800,20148832200,66500,66500,66600,66500,1225
20230911,134700,20067369300,66500,66600,66600,66500,242
20230911,134600,20051257000,66600,66500,66600,66500,336
20230911,134500,20028880700,66500,66600,66600,66500,770
20230911,134400,19977614500,66600,66500,66600,66400,321
20230911,134300,19956264700,66500,66400,66500,66400,1562
20230911,134200,19852418400,66400,66400,66400,66300,361
20230911,134100,19828448900,66400,66300,66500,66300,679
20230911,134000,19783361800,66300,66300,66400,66300,746
20230911,133900,19733832500,66300,66500,66500,66300,2686
20230911,133800,19555250300,66500,66600,66600,66500,1364
20230911,133700,19464486200,66500,66500,66600,66500,1184
20230911,133600,19385646300,66500,66600,66600,66500,216
20230911,133500,19371265900,66600,66500,66600,66400,3550
20230911,133400,19135166700,66500,66400,66500,66400,197
20230911,133300,19122067500,66500,66400,66500,66400,606
20230911,133200,19081771500,66400,66300,66500,66300,1713
20230911,133100,18967980000,66300,66400,66400,66300,817
20230911,133000,18913732600,66500,66400,66500,66400,1795
20230911,132900,18794544100,66400,66400,66400,66400,139
20230911,132800,18785314500,66400,66400,66500,66400,1013
20230911,132700,18718049500,66500,66400,66500,66400,3875
20230911,132600,18460475500,66500,66500,66500,66400,2530
20230911,132500,18292333800,66500,66500,66500,66400,409
20230911,132400,18265138800,66400,66300,66500,66300,6686
20230911,132300,17821051800,66300,66200,66400,66200,3198
20230911,132200,17609018500,66300,66300,66300,66200,1096
20230911,132100,17536356300,66300,66200,66300,66200,242
20230911,132000,17520325400,66200,66100,66300,66100,2136
20230911,131900,17378771900,66200,66100,66200,66100,119
20230911,131800,17370895900,66200,66200,66200,66100,370
20230911,131700,17346404800,66100,66200,66200,66100,508
20230911,131600,17312776000,66200,66100,66300,66100,1318
20230911,131500,17225527800,66100,66100,66200,66100,194
20230911,131400,17212704200,66100,66100,66200,66100,56
20230911,131300,17209002300,66200,66200,66200,66100,280
20230911,131200,17190472300,66100,66100,66200,66100,465
20230911,131100,17159708200,66100,66200,66200,66100,312
20230911,131000,17139071200,66200,66100,66300,66100,2579
20230911,130900,16968459300,66100,66100,66100,66000,131
20230911,130800,16959801200,66100,66100,66100,66000,313
20230911,130700,16939113100,66000,66100,66100,66000,85
20230911,130600,16933500000,66000,66100,66100,66000,1370
20230911,130500,16842955600,66100,66100,66200,66100,779
20230911,130400,16791456700,66200,66100,66200,66100,351
20230911,130300,16768255000,66100,66200,66200,66100,289
20230911,130200,16749148300,66200,66300,66300,66100,321
20230911,130100,16727908800,66200,66200,66300,66200,269
20230911,130000,16710100500,66300,66100,66300,66100,713
20230911,125900,16662899300,66100,66100,66200,66100,1617
20230911,125800,16556015500,66100,66100,66100,66100,237
20230911,125700,16540349800,66100,66200,66200,66100,511
20230911,125600,16506567200,66200,66200,66200,66200,37
20230911,125500,16504117800,66200,66200,66300,66200,182
20230911,125400,16492069200,66200,66200,66300,66200,610
20230911,125300,16451642300,66200,66300,66300,66200,178
20230911,125200,16439844300,66300,66300,66400,66200,717
20230911,125100,16392309100,66300,66200,66400,66200,12239
20230911,125000,15580695300,66200,66200,66300,66200,6448
20230911,124900,15153805900,66100,66100,66200,66000,699
20230911,124800,15107601600,66100,66100,66100,66100,2730
20230911,124700,14927148600,66100,66100,66200,66100,88
20230911,124600,14921329000,66100,66100,66200,66100,900
20230911,124500,14861837900,66100,66200,66200,66100,745
20230911,124400,14812591600,66100,66200,66200,66100,116
20230911,124300,14804913100,66200,66200,66200,66200,77
20230911,124200,14799815700,66200,66100,66200,66100,863
20230911,124100,14742698100,66100,66100,66200,66100,58
20230911,124000,14738863300,66100,66200,66200,66100,81
20230911,123900,14733508600,66200,66100,66200,66100,792
20230911,123800,14681112400,66100,66000,66100,66000,5133
20230911,123700,14342003500,66000,66000,66000,65900,173
20230911,123600,14330588100,66000,66000,66000,66000,58
20230911,123500,14326760100,66000,66000,66000,66000,6
20230911,123400,14326364100,65900,65900,66000,65900,213
20230911,123300,14312326900,66000,66100,66100,66000,558
20230911,123200,14275498000,66000,66000,66000,66000,30
20230911,123100,14273518000,66100,66000,66100,66000,151
20230911,123000,14263547400,66000,66000,66000,66000,1003
20230911,122900,14197349400,66000,66100,66100,66000,1127
20230911,122800,14122874400,66100,65900,66100,65900,1816
20230911,122700,14003016900,65900,65900,65900,65800,84
20230911,122600,13997484300,65900,65900,66000,65900,223
20230911,122500,13982788500,65800,66000,66000,65800,121
20230911,122400,13974821000,66000,65900,66000,65900,11
20230911,122300,13974095900,66000,65900,66000,65900,12
20230911,122200,13973304000,66000,65900,66000,65900,210
20230911,122100,13959464900,66000,66000,66100,65800,2612
20230911,122000,13787463000,66000,66000,66100,65800,1837
20230911,121900,13666411300,66100,66000,66100,66000,3079
20230911,121800,13463197100,66000,66000,66000,66000,91
20230911,121700,13457191100,65900,66000,66100,65900,461
20230911,121600,13426766800,65900,65900,65900,65800,473
20230911,121500,13395618800,66000,66000,66000,65900,3400
20230911,121400,13171405500,66100,66000,66100,66000,67
20230911,121300,13166982400,66000,66100,66100,66000,51
20230911,121200,13163615800,66100,66100,66100,66100,8
20230911,121100,13163087000,66000,66100,66100,66000,130
20230911,121000,13154494700,66100,66100,66100,66100,483
20230911,120900,13122568400,66100,66000,66100,66000,224
20230911,120800,13107762800,66100,66000,66100,66000,2562
20230911,120700,12938669800,66000,66000,66100,66000,58
20230911,120600,12934836300,66000,66000,66100,66000,55
20230911,120500,12931206100,66000,66000,66000,66000,118
20230911,120400,12923418100,66000,66000,66000,66000,33
20230911,120300,12921240100,66100,66100,66100,66100,17
20230911,120200,12920116400,66000,66100,66100,66000,1513
20230911,120100,12820147700,66100,66100,66100,66100,415
20230911,120000,12792716200,66100,66100,66200,66100,1029
20230911,115900,12724599100,66200,66100,66200,66100,110
20230911,115800,12717327300,66100,66100,66100,66100,82
20230911,115700,12711907100,66100,66100,66100,66100,300
20230911,115600,12692077100,66100,66000,66200,66000,291
20230911,115500,12672843200,66100,66100,66100,66100,23
20230911,115400,12671322900,66100,66100,66100,66100,1
20230911,115300,12671256800,66000,66100,66100,66000,267
20230911,115200,12653608900,66100,66100,66100,66100,554
20230911,115100,12616989500,66100,66100,66200,66100,307
20230911,115000,12596695200,66100,66100,66100,66100,1586
20230911,114900,12491860600,66100,66100,66100,66100,5
20230911,114800,12491530100,66100,66100,66200,66100,141
20230911,114700,12482209800,66200,66200,66200,66100,172
20230911,114600,12470824100,66200,66100,66200,66100,22
20230911,114500,12469369700,66100,66100,66100,66100,66
20230911,114400,12465007100,66100,66100,66200,66100,946
20230911,114300,12402476400,66200,66100,66200,66100,195
20230911,114200,12389578700,66100,66100,66200,66100,184
20230911,114100,12377416200,66000,66100,66100,66000,698
20230911,114000,12331297300,66000,66100,66100,66000,428
20230911,113900,12303007000,66200,66200,66200,66200,22
20230911,113800,12301550600,66200,66100,66200,66000,1335
20230911,113700,12213259800,66100,66200,66200,66100,1536
20230911,113600,12111730000,66100,66100,66200,66100,80
20230911,113500,12106436700,66200,66200,66200,66000,3109
20230911,113400,11900921700,66200,66200,66200,66200,24
20230911,113300,11899332900,66200,66100,66200,66100,1124
20230911,113200,11824926100,66100,66100,66200,66100,554
20230911,113100,11788254100,66100,66200,66200,66100,17
20230911,113000,11787128800,66100,66200,66300,66100,514
20230911,112900,11753102600,66200,66200,66300,66200,567
20230911,112800,11715567000,66200,66200,66300,66200,123
20230911,112700,11707420200,66200,66300,66300,66200,454
20230911,112600,11677362900,66300,66200,66300,66200,1173
20230911,112500,11599651800,66200,66100,66200,66100,9184
20230911,112400,10991738700,66100,66200,66200,66100,677
20230911,112300,10946950200,66100,66100,66100,66000,5270
20230911,112200,10598638200,66000,66000,66100,66000,627
20230911,112100,10557254800,66000,66000,66000,66000,68
20230911,112000,10552766800,65900,66000,66000,65900,186
20230911,111900,10540507500,65900,66000,66000,65900,147
20230911,111800,10530806500,66000,66000,66100,65900,189
20230911,111700,10518332900,66100,66000,66100,66000,274
20230911,111600,10500248500,66000,66000,66000,66000,144
20230911,111500,10490744500,66000,66100,66100,66000,714
20230911,111400,10443620300,66000,66000,66100,66000,170
20230911,111300,10432399300,66000,66100,66100,66000,1880
20230911,111200,10308239500,66100,65900,66100,65900,4425
20230911,111100,10016210600,65900,65900,66000,65900,251
20230911,111000,9999665400,65900,65900,65900,65900,188
20230911,110900,9987276200,65900,65800,65900,65800,1877
20230911,110800,9863623300,65800,65800,65800,65700,947
20230911,110700,9801315000,65900,65900,66000,65900,739
20230911,110600,9752614000,65900,65900,66000,65800,1478
20230911,110500,9655233600,65900,65900,65900,65800,364
20230911,110400,9631250300,65900,65900,65900,65800,69
20230911,110300,9626706600,65800,65900,66000,65800,1378
20230911,110200,9535800800,65900,65900,66000,65900,182
20230911,110100,9523805100,65900,66000,66000,65900,1064
20230911,110000,9453659700,65900,65900,66000,65900,191
20230911,105900,9441065200,65900,65900,66000,65800,1452
20230911,105800,9345388200,65800,65800,65900,65800,200
20230911,105700,9332224200,65900,65900,65900,65800,414
20230911,105600,9304968500,65900,65800,65900,65800,783
20230911,105500,9253440500,65900,65800,65900,65700,648
20230911,105400,9210787600,65900,65900,65900,65800,527
20230911,105300,9176082800,65900,65900,65900,65800,252
20230911,105200,9159498000,65800,65800,65900,65800,206
20230911,105100,9145943000,65800,65900,65900,65700,297
20230911,105000,9126388200,65900,65700,65900,65700,2205
20230911,104900,8981256800,65700,65800,65800,65700,410
20230911,104800,8954319700,65800,65700,65800,65600,179
20230911,104700,8942558800,65600,65700,65700,65600,74
20230911,104600,8937700200,65700,65700,65800,65600,635
20230911,104500,8895981200,65700,65500,65800,65500,704
20230911,104400,8849770500,65600,65600,65600,65500,300
20230911,104300,8830116500,65600,65500,65600,65500,110
20230911,104200,8822902500,65500,65500,65600,65500,47
20230911,104100,8819823500,65500,65600,65600,65500,177
20230911,104000,8808213900,65600,65500,65700,65500,3085
20230911,103900,8605682300,65500,65500,65500,65500,24
20230911,103800,8604110300,65500,65400,65600,65400,723
20230911,103700,8556763600,65400,65500,65500,65400,185
20230911,103600,8544647000,65600,65500,65600,65500,950
20230911,103500,8482419500,65500,65500,65500,65500,640
20230911,103400,8440499500,65500,65600,65600,65500,20
20230911,103300,8439188500,65600,65600,65600,65500,7
20230911,103200,8438729600,65600,65600,65600,65500,32
20230911,103100,8436632400,65600,65700,65700,65600,247
20230911,103000,8420427000,65700,65600,65800,65500,2071
20230911,102900,8284373600,65500,65500,65500,65500,743
20230911,102800,8235707100,65500,65400,65500,65400,1460
20230911,102700,8140081200,65400,65500,65500,65300,1944
20230911,102600,8012994500,65500,65400,65500,65400,543
20230911,102500,7977480400,65500,65500,65500,65400,386
20230911,102400,7952234800,65500,65500,65500,65400,622
20230911,102300,7911494600,65500,65500,65500,65400,59
20230911,102200,7907630600,65500,65500,65500,65500,274
20230911,102100,7889683600,65500,65500,65500,65500,182
20230911,102000,7877762600,65500,65500,65600,65400,2149
20230911,101900,7736942700,65400,65500,65500,65400,3378
20230911,101800,7515998300,65500,65500,65500,65500,647
20230911,101700,7473619800,65600,65500,65600,65500,2166
20230911,101600,7331743100,65600,65600,65600,65500,398
20230911,101500,7305672900,65500,65600,65600,65500,144
20230911,101400,7296240400,65500,65500,65600,65500,393
20230911,101300,7270494400,65600,65600,65600,65500,447
20230911,101200,7241174000,65600,65500,65600,65400,1473
20230911,101100,7144702600,65400,65500,65600,65400,1680
20230911,101000,7034668900,65400,65500,65500,65400,890
20230911,100900,6976458500,65500,65400,65500,65400,1192
20230911,100800,6898394200,65400,65400,65500,65400,457
20230911,100700,6868492700,65500,65500,65500,65400,5503
20230911,100600,6508150900,65500,65600,65600,65500,686
20230911,100500,6463174100,65600,65600,65700,65600,808
20230911,100400,6410155800,65700,65700,65700,65600,4784
20230911,100300,6096240500,65700,65700,65800,65700,145
20230911,100200,6086704600,65800,65800,65800,65700,760
20230911,100100,6036697600,65900,65800,65900,65800,125
20230911,100000,6028469000,65900,65800,65900,65800,468
20230911,095900,5997670600,65800,66000,66000,65800,532
20230911,095800,5962562100,66000,65700,66000,65700,5193
20230911,095700,5620622600,65700,65700,65700,65600,2858
20230911,095600,5432872700,65600,65600,65700,65600,259
20230911,095500,5415879200,65600,65700,65700,65600,533
20230911,095400,5380883800,65700,65800,65800,65600,2474
20230911,095300,5218465900,65700,65700,65800,65700,766
20230911,095200,5168139500,65700,65700,65700,65700,1376
20230911,095100,5077736300,65700,65700,65800,65700,710
20230911,095000,5031077800,65700,65900,65900,65700,1492
20230911,094900,4932920700,65800,65800,65900,65800,560
20230911,094800,4896072100,65800,65900,65900,65800,727
20230911,094700,4848235200,65900,65800,66000,65800,2368
20230911,094600,4692186500,65700,65900,65900,65700,5053
20230911,094500,4359843000,65900,65900,65900,65800,427
20230911,094400,4331704200,65900,66000,66000,65900,328
20230911,094300,4310088500,65900,66000,66000,65900,808
20230911,094200,4256761200,65900,65900,66000,65900,142
20230911,094100,4247403300,65900,65800,66000,65800,80
20230911,094000,4242132300,66000,65900,66000,65800,2092
20230911,093900,4104362200,65900,65900,65900,65800,1543
20230911,093800,4002750300,66000,66000,66000,65900,380
20230911,093700,3977675300,65900,66000,66100,65900,1832
20230911,093600,3856809200,66000,66100,66200,66000,738
20230911,093500,3808059500,66100,66100,66200,66100,351
20230911,093400,3784843700,66100,66000,66100,66000,2439
20230911,093300,3623708900,66100,66100,66100,66000,868
20230911,093200,3566408700,66000,66100,66100,66000,133
20230911,093100,3557621700,66100,66100,66200,66100,610
20230911,093000,3517300100,66100,66100,66100,66000,1384
20230911,092900,3425845600,66100,66100,66200,66100,507
20230911,092800,3392329900,66100,66100,66100,66000,710
20230911,092700,3345406100,66100,66000,66200,66000,2766
20230911,092600,3162646400,66000,66100,66100,66000,1539
20230911,092500,3061067000,66000,66000,66100,66000,5431
20230911,092400,2702620800,66000,65900,66000,65800,4346
20230911,092300,2416189700,65900,65800,66000,65800,2638
20230911,092200,2242207600,65800,65900,65900,65800,231
20230911,092100,2227002300,65900,65900,66000,65900,1288
20230911,092000,2142122800,66000,65900,66000,65900,154
20230911,091900,2131973600,65900,66000,66000,65900,161
20230911,091800,2121349600,66000,65900,66100,65900,1009
20230911,091700,2054756300,66000,66000,66000,66000,2763
20230911,091600,1872398300,66000,65900,66100,65900,459
20230911,091500,1842136800,65900,65900,66000,65800,1278
20230911,091400,1757886900,65900,65900,66000,65800,1697
20230911,091300,1646054700,65900,65800,65900,65800,376
20230911,091200,1621291300,65800,65800,65900,65800,439
20230911,091100,1592395900,65900,66000,66000,65800,453
20230911,091000,1562534800,65800,65900,66000,65800,859
20230911,090900,1505905400,66000,65900,66000,65800,1337
20230911,090800,1417821000,65800,65900,65900,65800,733
20230911,090700,1369533800,65900,65900,66000,65800,2727
20230911,090600,1189768500,65900,66200,66200,65900,1560
20230911,090500,1086663800,66200,66200,66200,66100,1630
20230911,090400,978807100,66100,66200,66200,66100,268
20230911,090300,961089700,66200,66200,66400,66200,3749
20230911,090200,712698100,66200,65800,66200,65700,3930
20230911,090100,453584900,65900,66100,66200,65900,3261
20230911,090000,238342000,66100,66200,66200,66100,3442