KissMeData/200710/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,200900,7035897250,24100,24100,24100,24100,4240
20230911,200800,7035897250,24100,24100,24100,24100,0
20230911,200700,7035897250,24100,24100,24100,24100,0
20230911,200600,7035897250,24100,24100,24100,24100,0
20230911,200500,7035897250,24100,24100,24100,24100,0
20230911,200400,7035897250,24100,24100,24100,24100,0
20230911,200300,7035897250,24100,24100,24100,24100,0
20230911,200200,7035897250,24100,24100,24100,24100,0
20230911,200100,7035897250,24100,24100,24100,24100,0
20230911,200000,7035897250,24100,24100,24100,24100,0
20230911,195900,7035897250,24100,24100,24100,24100,0
20230911,195800,7035897250,24100,24100,24100,24100,0
20230911,195700,7035897250,24100,24100,24100,24100,0
20230911,195600,7035897250,24100,24100,24100,24100,0
20230911,195500,7035897250,24100,24100,24100,24100,0
20230911,195400,7035897250,24100,24100,24100,24100,0
20230911,195300,7035897250,24100,24100,24100,24100,0
20230911,195200,7035897250,24100,24100,24100,24100,0
20230911,195100,7035897250,24100,24100,24100,24100,0
20230911,195000,7035897250,24100,24100,24100,24100,0
20230911,194900,7035897250,24100,24100,24100,24100,0
20230911,194800,7035897250,24100,24100,24100,24100,0
20230911,194700,7035897250,24100,24100,24100,24100,0
20230911,194600,7035897250,24100,24100,24100,24100,0
20230911,194500,7035897250,24100,24100,24100,24100,0
20230911,194400,7035897250,24100,24100,24100,24100,0
20230911,194300,7035897250,24100,24100,24100,24100,0
20230911,194200,7035897250,24100,24100,24100,24100,0
20230911,194100,7035897250,24100,24100,24100,24100,0
20230911,194000,7035897250,24100,24100,24100,24100,0
20230911,193900,7035897250,24100,24100,24100,24100,4240
20230911,193800,7035897250,24100,24100,24100,24100,0
20230911,193700,7035897250,24100,24100,24100,24100,0
20230911,193600,7035897250,24100,24100,24100,24100,0
20230911,193500,7035897250,24100,24100,24100,24100,0
20230911,193400,7035897250,24100,24100,24100,24100,0
20230911,193300,7035897250,24100,24100,24100,24100,0
20230911,193200,7035897250,24100,24100,24100,24100,0
20230911,193100,7035897250,24100,24100,24100,24100,0
20230911,193000,7035897250,24100,24100,24100,24100,0
20230911,192900,7035897250,24100,24100,24100,24100,0
20230911,192800,7035897250,24100,24100,24100,24100,0
20230911,192700,7035897250,24100,24100,24100,24100,0
20230911,192600,7035897250,24100,24100,24100,24100,0
20230911,192500,7035897250,24100,24100,24100,24100,0
20230911,192400,7035897250,24100,24100,24100,24100,0
20230911,192300,7035897250,24100,24100,24100,24100,0
20230911,192200,7035897250,24100,24100,24100,24100,0
20230911,192100,7035897250,24100,24100,24100,24100,0
20230911,192000,7035897250,24100,24100,24100,24100,0
20230911,191900,7035897250,24100,24100,24100,24100,0
20230911,191800,7035897250,24100,24100,24100,24100,0
20230911,191700,7035897250,24100,24100,24100,24100,0
20230911,191600,7035897250,24100,24100,24100,24100,0
20230911,191500,7035897250,24100,24100,24100,24100,0
20230911,191400,7035897250,24100,24100,24100,24100,0
20230911,191300,7035897250,24100,24100,24100,24100,0
20230911,191200,7035897250,24100,24100,24100,24100,0
20230911,191100,7035897250,24100,24100,24100,24100,0
20230911,191000,7035897250,24100,24100,24100,24100,0
20230911,190900,7035897250,24100,24100,24100,24100,4240
20230911,190800,7035897250,24100,24100,24100,24100,0
20230911,190700,7035897250,24100,24100,24100,24100,0
20230911,190600,7035897250,24100,24100,24100,24100,0
20230911,190500,7035897250,24100,24100,24100,24100,0
20230911,190400,7035897250,24100,24100,24100,24100,0
20230911,190300,7035897250,24100,24100,24100,24100,0
20230911,190200,7035897250,24100,24100,24100,24100,0
20230911,190100,7035897250,24100,24100,24100,24100,0
20230911,190000,7035897250,24100,24100,24100,24100,0
20230911,185900,7035897250,24100,24100,24100,24100,0
20230911,185800,7035897250,24100,24100,24100,24100,0
20230911,185700,7035897250,24100,24100,24100,24100,0
20230911,185600,7035897250,24100,24100,24100,24100,0
20230911,185500,7035897250,24100,24100,24100,24100,0
20230911,185400,7035897250,24100,24100,24100,24100,0
20230911,185300,7035897250,24100,24100,24100,24100,0
20230911,185200,7035897250,24100,24100,24100,24100,0
20230911,185100,7035897250,24100,24100,24100,24100,0
20230911,185000,7035897250,24100,24100,24100,24100,0
20230911,184900,7035897250,24100,24100,24100,24100,0
20230911,184800,7035897250,24100,24100,24100,24100,0
20230911,184700,7035897250,24100,24100,24100,24100,0
20230911,184600,7035897250,24100,24100,24100,24100,0
20230911,184500,7035897250,24100,24100,24100,24100,0
20230911,184400,7035897250,24100,24100,24100,24100,0
20230911,184300,7035897250,24100,24100,24100,24100,0
20230911,184200,7035897250,24100,24100,24100,24100,0
20230911,184100,7035897250,24100,24100,24100,24100,0
20230911,184000,7035897250,24100,24100,24100,24100,0
20230911,183900,7035897250,24100,24100,24100,24100,4240
20230911,183800,7035897250,24100,24100,24100,24100,0
20230911,183700,7035897250,24100,24100,24100,24100,0
20230911,183600,7035897250,24100,24100,24100,24100,0
20230911,183500,7035897250,24100,24100,24100,24100,0
20230911,183400,7035897250,24100,24100,24100,24100,0
20230911,183300,7035897250,24100,24100,24100,24100,0
20230911,183200,7035897250,24100,24100,24100,24100,0
20230911,183100,7035897250,24100,24100,24100,24100,0
20230911,183000,7035897250,24100,24100,24100,24100,0
20230911,182900,7035897250,24100,24100,24100,24100,0
20230911,182800,7035897250,24100,24100,24100,24100,0
20230911,182700,7035897250,24100,24100,24100,24100,0
20230911,182600,7035897250,24100,24100,24100,24100,0
20230911,182500,7035897250,24100,24100,24100,24100,0
20230911,182400,7035897250,24100,24100,24100,24100,0
20230911,182300,7035897250,24100,24100,24100,24100,0
20230911,182200,7035897250,24100,24100,24100,24100,0
20230911,182100,7035897250,24100,24100,24100,24100,0
20230911,182000,7035897250,24100,24100,24100,24100,0
20230911,181900,7035897250,24100,24100,24100,24100,0
20230911,181800,7035897250,24100,24100,24100,24100,0
20230911,181700,7035897250,24100,24100,24100,24100,0
20230911,181600,7035897250,24100,24100,24100,24100,0
20230911,181500,7035897250,24100,24100,24100,24100,0
20230911,181400,7035897250,24100,24100,24100,24100,0
20230911,181300,7035897250,24100,24100,24100,24100,0
20230911,181200,7035897250,24100,24100,24100,24100,0
20230911,181100,7035897250,24100,24100,24100,24100,0
20230911,181000,7035897250,24100,24100,24100,24100,0
20230911,180900,7035897250,24100,24100,24100,24100,4240
20230911,180800,7035897250,24100,24100,24100,24100,0
20230911,180700,7035897250,24100,24100,24100,24100,0
20230911,180600,7035897250,24100,24100,24100,24100,0
20230911,180500,7035897250,24100,24100,24100,24100,0
20230911,180400,7035897250,24100,24100,24100,24100,0
20230911,180300,7035897250,24100,24100,24100,24100,0
20230911,180200,7035897250,24100,24100,24100,24100,0
20230911,180100,7035897250,24100,24100,24100,24100,0
20230911,180000,7035897250,24100,24100,24100,24100,0
20230911,175900,7035897250,24100,24100,24100,24100,0
20230911,175800,7035897250,24100,24100,24100,24100,0
20230911,175700,7035897250,24100,24100,24100,24100,0
20230911,175600,7035897250,24100,24100,24100,24100,0
20230911,175500,7035897250,24100,24100,24100,24100,0
20230911,175400,7035897250,24100,24100,24100,24100,0
20230911,175300,7035897250,24100,24100,24100,24100,0
20230911,175200,7035897250,24100,24100,24100,24100,0
20230911,175100,7035897250,24100,24100,24100,24100,0
20230911,175000,7035897250,24100,24100,24100,24100,0
20230911,174900,7035897250,24100,24100,24100,24100,0
20230911,174800,7035897250,24100,24100,24100,24100,0
20230911,174700,7035897250,24100,24100,24100,24100,0
20230911,174600,7035897250,24100,24100,24100,24100,0
20230911,174500,7035897250,24100,24100,24100,24100,0
20230911,174400,7035897250,24100,24100,24100,24100,0
20230911,174300,7035897250,24100,24100,24100,24100,0
20230911,174200,7035897250,24100,24100,24100,24100,0
20230911,174100,7035897250,24100,24100,24100,24100,0
20230911,174000,7035897250,24100,24100,24100,24100,0
20230911,173900,7035897250,24100,24100,24100,24100,4240
20230911,173800,7035897250,24100,24100,24100,24100,0
20230911,173700,7035897250,24100,24100,24100,24100,0
20230911,173600,7035897250,24100,24100,24100,24100,0
20230911,173500,7035897250,24100,24100,24100,24100,0
20230911,173400,7035897250,24100,24100,24100,24100,0
20230911,173300,7035897250,24100,24100,24100,24100,0
20230911,173200,7035897250,24100,24100,24100,24100,0
20230911,173100,7035897250,24100,24100,24100,24100,0
20230911,173000,7035897250,24100,24100,24100,24100,0
20230911,172900,7035897250,24100,24100,24100,24100,0
20230911,172800,7035897250,24100,24100,24100,24100,0
20230911,172700,7035897250,24100,24100,24100,24100,0
20230911,172600,7035897250,24100,24100,24100,24100,0
20230911,172500,7035897250,24100,24100,24100,24100,0
20230911,172400,7035897250,24100,24100,24100,24100,0
20230911,172300,7035897250,24100,24100,24100,24100,0
20230911,172200,7035897250,24100,24100,24100,24100,0
20230911,172100,7035897250,24100,24100,24100,24100,0
20230911,172000,7035897250,24100,24100,24100,24100,0
20230911,171900,7035897250,24100,24100,24100,24100,0
20230911,171800,7035897250,24100,24100,24100,24100,0
20230911,171700,7035897250,24100,24100,24100,24100,0
20230911,171600,7035897250,24100,24100,24100,24100,0
20230911,171500,7035897250,24100,24100,24100,24100,0
20230911,171400,7035897250,24100,24100,24100,24100,0
20230911,171300,7035897250,24100,24100,24100,24100,0
20230911,171200,7035897250,24100,24100,24100,24100,0
20230911,171100,7035897250,24100,24100,24100,24100,0
20230911,171000,7035897250,24100,24100,24100,24100,0
20230911,170900,7035897250,24100,24100,24100,24100,4240
20230911,170800,7035897250,24100,24100,24100,24100,0
20230911,170700,7035897250,24100,24100,24100,24100,0
20230911,170600,7035897250,24100,24100,24100,24100,0
20230911,170500,7035897250,24100,24100,24100,24100,0
20230911,170400,7035897250,24100,24100,24100,24100,0
20230911,170300,7035897250,24100,24100,24100,24100,0
20230911,170200,7035897250,24100,24100,24100,24100,0
20230911,170100,7035897250,24100,24100,24100,24100,0
20230911,170000,7035897250,24100,24100,24100,24100,0
20230911,165900,7035897250,24100,24100,24100,24100,0
20230911,165800,7035897250,24100,24100,24100,24100,0
20230911,165700,7035897250,24100,24100,24100,24100,0
20230911,165600,7035897250,24100,24100,24100,24100,0
20230911,165500,7035897250,24100,24100,24100,24100,0
20230911,165400,7035897250,24100,24100,24100,24100,0
20230911,165300,7035897250,24100,24100,24100,24100,0
20230911,165200,7035897250,24100,24100,24100,24100,0
20230911,165100,7035897250,24100,24100,24100,24100,0
20230911,165000,7035897250,24100,24100,24100,24100,0
20230911,164900,7035897250,24100,24100,24100,24100,0
20230911,164800,7035897250,24100,24100,24100,24100,0
20230911,164700,7035897250,24100,24100,24100,24100,0
20230911,164600,7035897250,24100,24100,24100,24100,0
20230911,164500,7035897250,24100,24100,24100,24100,0
20230911,164400,7035897250,24100,24100,24100,24100,0
20230911,164300,7035897250,24100,24100,24100,24100,0
20230911,164200,7035897250,24100,24100,24100,24100,0
20230911,164100,7035897250,24100,24100,24100,24100,0
20230911,164000,7035897250,24100,24100,24100,24100,0
20230911,163900,7035897250,24100,24100,24100,24100,4240
20230911,163800,7035897250,24100,24100,24100,24100,0
20230911,163700,7035897250,24100,24100,24100,24100,0
20230911,163600,7035897250,24100,24100,24100,24100,0
20230911,163500,7035897250,24100,24100,24100,24100,0
20230911,163400,7035897250,24100,24100,24100,24100,0
20230911,163300,7035897250,24100,24100,24100,24100,0
20230911,163200,7035897250,24100,24100,24100,24100,0
20230911,163100,7035897250,24100,24100,24100,24100,0
20230911,163000,7035897250,24100,24100,24100,24100,0
20230911,162900,7035897250,24100,24100,24100,24100,0
20230911,162800,7035897250,24100,24100,24100,24100,0
20230911,162700,7035897250,24100,24100,24100,24100,0
20230911,162600,7035897250,24100,24100,24100,24100,0
20230911,162500,7035897250,24100,24100,24100,24100,0
20230911,162400,7035897250,24100,24100,24100,24100,0
20230911,162300,7035897250,24100,24100,24100,24100,0
20230911,162200,7035897250,24100,24100,24100,24100,0
20230911,162100,7035897250,24100,24100,24100,24100,0
20230911,162000,7035897250,24100,24100,24100,24100,0
20230911,161900,7035897250,24100,24100,24100,24100,0
20230911,161800,7035897250,24100,24100,24100,24100,0
20230911,161700,7035897250,24100,24100,24100,24100,0
20230911,161600,7035897250,24100,24100,24100,24100,0
20230911,161500,7035897250,24100,24100,24100,24100,0
20230911,161400,7035897250,24100,24100,24100,24100,0
20230911,161300,7035897250,24100,24100,24100,24100,0
20230911,161200,7035897250,24100,24100,24100,24100,0
20230911,161100,7035897250,24100,24100,24100,24100,0
20230911,161000,7035897250,24100,24100,24100,24100,0
20230911,160900,7035897250,24100,24100,24100,24100,4240
20230911,160800,7035897250,24100,24100,24100,24100,0
20230911,160700,7035897250,24100,24100,24100,24100,0
20230911,160600,7035897250,24100,24100,24100,24100,0
20230911,160500,7035897250,24100,24100,24100,24100,0
20230911,160400,7035897250,24100,24100,24100,24100,0
20230911,160300,7035897250,24100,24100,24100,24100,0
20230911,160200,7035897250,24100,24100,24100,24100,0
20230911,160100,7035897250,24100,24100,24100,24100,0
20230911,160000,7035897250,24100,24100,24100,24100,0
20230911,155900,7035897250,24100,24100,24100,24100,0
20230911,155800,7035897250,24100,24100,24100,24100,0
20230911,155700,7035897250,24100,24100,24100,24100,0
20230911,155600,7035897250,24100,24100,24100,24100,0
20230911,155500,7035897250,24100,24100,24100,24100,0
20230911,155400,7035897250,24100,24100,24100,24100,0
20230911,155300,7035897250,24100,24100,24100,24100,0
20230911,155200,7035897250,24100,24100,24100,24100,0
20230911,155100,7035897250,24100,24100,24100,24100,0
20230911,155000,7035897250,24100,24100,24100,24100,0
20230911,154900,7035897250,24100,24100,24100,24100,0
20230911,154800,7035897250,24100,24100,24100,24100,0
20230911,154700,7035897250,24100,24100,24100,24100,0
20230911,154600,7035897250,24100,24100,24100,24100,0
20230911,154500,7035897250,24100,24100,24100,24100,0
20230911,154400,7035897250,24100,24100,24100,24100,0
20230911,154300,7035897250,24100,24100,24100,24100,0
20230911,154200,7035897250,24100,24100,24100,24100,0
20230911,154100,7035897250,24100,24100,24100,24100,0
20230911,154000,7035897250,24100,24100,24100,24100,0
20230911,153900,7035897250,24100,24100,24100,24100,4240
20230911,153800,7035897250,24100,24100,24100,24100,0
20230911,153700,7035897250,24100,24100,24100,24100,0
20230911,153600,7035897250,24100,24100,24100,24100,0
20230911,153500,7035897250,24100,24100,24100,24100,0
20230911,153400,7035897250,24100,24100,24100,24100,0
20230911,153300,7035897250,24100,24100,24100,24100,0
20230911,153200,7035897250,24100,24100,24100,24100,0
20230911,153100,7035897250,24100,24100,24100,24100,0
20230911,153000,7035897250,24100,24100,24100,24100,4240
20230911,152900,6933713250,24100,24100,24100,24100,0
20230911,152800,6933713250,24100,24100,24100,24100,0
20230911,152700,6933713250,24100,24100,24100,24100,0
20230911,152600,6933713250,24100,24100,24100,24100,0
20230911,152500,6933713250,24100,24100,24100,24100,0
20230911,152400,6933713250,24100,24100,24100,24100,0
20230911,152300,6933713250,24100,24100,24100,24100,0
20230911,152200,6933713250,24100,24100,24100,24100,0
20230911,152100,6933713250,24100,24100,24100,24100,0
20230911,152000,6933713250,24100,24100,24100,24100,0
20230911,151900,6933713250,24100,24100,24100,24100,577
20230911,151800,6919807550,24100,24000,24100,24000,347
20230911,151700,6911457150,24050,24150,24150,24050,1047
20230911,151600,6886232800,24150,24200,24200,24150,1932
20230911,151500,6839560100,24200,24100,24200,24100,2863
20230911,151400,6770367700,24100,24050,24100,24050,1478
20230911,151300,6734796700,24050,24000,24050,24000,402
20230911,151200,6725148650,24050,24050,24050,24000,269
20230911,151100,6718692250,24000,24000,24000,23950,275
20230911,151000,6712094950,23950,24000,24000,23950,1323
20230911,150900,6680353350,24000,24000,24000,24000,97
20230911,150800,6678025350,24000,24000,24000,24000,540
20230911,150700,6665065350,24000,24000,24000,24000,632
20230911,150600,6649897350,24000,24000,24000,24000,618
20230911,150500,6635065350,24000,24000,24050,24000,1090
20230911,150400,6608891400,24000,24050,24050,23950,774
20230911,150300,6590315450,24050,23950,24050,23950,1880
20230911,150200,6545186650,23950,23950,24000,23950,3671
20230911,150100,6457258150,23950,23900,23950,23900,467
20230911,150000,6446080500,23950,23900,23950,23900,782
20230911,145900,6427380050,23950,23950,23950,23900,791
20230911,145800,6408436850,23950,23900,23950,23900,1766
20230911,145700,6366202800,23900,23900,23900,23850,646
20230911,145600,6350775900,23900,23850,23900,23850,527
20230911,145500,6338206000,23850,23850,23850,23850,220
20230911,145400,6332959000,23800,23850,23900,23800,1549
20230911,145300,6296025100,23850,23850,23850,23850,129
20230911,145200,6292948450,23800,23800,23800,23800,1019
20230911,145100,6268696250,23750,23750,23750,23750,124
20230911,145000,6265751250,23750,23750,23750,23700,311
20230911,144900,6258367000,23750,23700,23750,23700,512
20230911,144800,6246221000,23750,23750,23750,23650,638
20230911,144700,6231107550,23750,23700,23800,23650,2127
20230911,144600,6180701700,23700,23750,23800,23700,1288
20230911,144500,6150169000,23750,23750,23750,23750,229
20230911,144400,6144730250,23700,23750,23750,23700,138
20230911,144300,6141453850,23750,23750,23750,23700,172
20230911,144200,6137376350,23750,23700,23750,23700,162
20230911,144100,6133536350,23750,23750,23750,23750,153
20230911,144000,6129902600,23750,23700,23750,23700,549
20230911,143900,6116888850,23750,23650,23750,23650,206
20230911,143800,6112003450,23700,23700,23700,23700,106
20230911,143700,6109491250,23700,23800,23800,23700,7987
20230911,143600,5919915750,23800,23800,23800,23800,249
20230911,143500,5913989550,23800,23850,23850,23800,223
20230911,143400,5908681700,23800,23850,23850,23750,1249
20230911,143300,5878959050,23850,23850,23850,23800,633
20230911,143200,5863887000,23850,23850,23850,23800,252
20230911,143100,5857886900,23850,23850,23850,23850,45
20230911,143000,5856813650,23850,23850,23850,23800,408
20230911,142900,5847092050,23850,23800,23850,23800,334
20230911,142800,5839132400,23800,23850,23850,23800,226
20230911,142700,5833752600,23850,23850,23900,23800,54
20230911,142600,5832464500,23800,23850,23900,23800,373
20230911,142500,5823571400,23850,23850,23850,23800,369
20230911,142400,5814785750,23850,23800,23850,23800,61
20230911,142300,5813332300,23850,23850,23850,23800,194
20230911,142200,5808708800,23850,23850,23850,23850,138
20230911,142100,5805417500,23850,23800,23850,23800,880
20230911,142000,5784472400,23800,23850,23850,23800,950
20230911,141900,5761860850,23850,23800,23850,23800,104
20230911,141800,5759384950,23850,23800,23850,23800,391
20230911,141700,5750077300,23800,23850,23850,23800,138
20230911,141600,5746789400,23850,23800,23850,23800,2606
20230911,141500,5684761600,23850,23850,23900,23850,174
20230911,141400,5680611600,23850,23850,23900,23850,1280
20230911,141300,5650082800,23900,23950,23950,23900,865
20230911,141200,5629402650,23950,23950,23950,23950,116
20230911,141100,5626624450,23900,23850,23900,23850,685
20230911,141000,5610256950,23850,23900,23900,23850,43
20230911,140900,5609230500,23900,23900,23900,23900,16
20230911,140800,5608848100,23900,23900,23900,23900,162
20230911,140700,5604976300,23850,23900,23900,23850,287
20230911,140600,5598129750,23850,23900,23900,23850,564
20230911,140500,5584677550,23900,23950,23950,23900,1259
20230911,140400,5554585350,23950,23950,23950,23950,175
20230911,140300,5550394100,23950,23950,23950,23950,1409
20230911,140200,5516648550,23950,23900,23950,23900,293
20230911,140100,5509645800,23950,23900,23950,23900,163
20230911,140000,5505743300,23950,23900,23950,23900,55
20230911,135900,5504428050,23950,23950,23950,23950,23
20230911,135800,5503877200,23950,23900,23950,23900,23
20230911,135700,5503326500,23900,23950,23950,23900,502
20230911,135600,5491324950,23950,23900,23950,23900,35
20230911,135500,5490486800,23950,23950,23950,23950,400
20230911,135400,5480906800,23950,23900,23950,23900,549
20230911,135300,5467785350,23900,23900,23950,23900,105
20230911,135200,5465272650,23900,23900,23900,23900,157
20230911,135100,5461520350,23900,23900,23900,23900,6
20230911,135000,5461376950,23900,23900,23900,23900,56
20230911,134900,5460038550,23900,23950,23950,23850,76
20230911,134800,5458222600,23950,23950,23950,23900,238
20230911,134700,5452533050,23950,23900,23950,23900,189
20230911,134600,5448015200,23900,23950,23950,23900,60
20230911,134500,5446580850,23950,23900,23950,23900,73
20230911,134400,5444836050,23900,23850,23900,23850,277
20230911,134300,5438228650,23850,23900,23950,23850,281
20230911,134200,5431512000,23900,23900,23900,23900,242
20230911,134100,5425728200,23900,23900,23900,23900,809
20230911,134000,5406393100,23950,23900,23950,23900,113
20230911,133900,5403689850,23900,23900,23950,23900,321
20230911,133800,5396017150,23900,23900,23950,23900,995
20230911,133700,5372210100,23850,23900,23950,23850,803
20230911,133600,5353016300,23900,23850,23900,23800,2322
20230911,133500,5297702650,23850,23900,23900,23850,341
20230911,133400,5289569300,23900,23900,23900,23900,22
20230911,133300,5289043500,23900,23850,23900,23850,150
20230911,133200,5285465400,23850,23850,23850,23850,368
20230911,133100,5276688600,23850,23850,23850,23850,68
20230911,133000,5275066800,23850,23850,23900,23850,412
20230911,132900,5265240350,23900,23900,23900,23900,19
20230911,132800,5264786250,23900,23900,23950,23900,457
20230911,132700,5253863450,23950,23900,23950,23900,359
20230911,132600,5245280400,23900,23850,23900,23850,1349
20230911,132500,5213073500,23850,23800,23850,23800,565
20230911,132400,5199617350,23750,23800,23800,23750,753
20230911,132300,5181709850,23750,23800,23800,23750,68
20230911,132200,5180094350,23800,23800,23800,23800,252
20230911,132100,5174096750,23800,23800,23800,23800,73
20230911,132000,5172359350,23800,23800,23800,23800,37
20230911,131900,5171478750,23800,23800,23800,23800,418
20230911,131800,5161530350,23800,23750,23800,23750,263
20230911,131700,5155281750,23700,23700,23700,23700,374
20230911,131600,5146417950,23750,23750,23750,23700,42
20230911,131500,5145420550,23750,23700,23750,23700,1007
20230911,131400,5121554350,23700,23750,23750,23700,220
20230911,131300,5116339350,23750,23750,23750,23750,20
20230911,131200,5115864350,23750,23700,23750,23700,35
20230911,131100,5115033950,23700,23700,23700,23700,6
20230911,131000,5114891750,23750,23750,23750,23750,62
20230911,130900,5113419250,23750,23700,23750,23700,24
20230911,130800,5112850250,23750,23750,23750,23750,2
20230911,130700,5112802750,23750,23750,23750,23750,130
20230911,130600,5109715250,23750,23700,23750,23700,425
20230911,130500,5099639150,23700,23700,23700,23700,48
20230911,130400,5098501550,23700,23750,23750,23700,42
20230911,130300,5097506050,23750,23700,23750,23700,28
20230911,130200,5096842250,23750,23700,23750,23700,75
20230911,130100,5095062250,23700,23750,23750,23700,525
20230911,130000,5082618700,23750,23700,23750,23700,15
20230911,125900,5082262950,23700,23700,23700,23700,636
20230911,125800,5067189750,23750,23750,23750,23750,1
20230911,125700,5067166000,23700,23700,23750,23700,260
20230911,125600,5061001200,23750,23750,23750,23750,3
20230911,125500,5060929950,23750,23750,23750,23700,291
20230911,125400,5054028700,23750,23750,23750,23750,155
20230911,125300,5050347450,23750,23750,23750,23750,56
20230911,125200,5049017450,23750,23750,23750,23750,0
20230911,125100,5049017450,23750,23700,23750,23700,5
20230911,125000,5048898750,23750,23750,23750,23750,1
20230911,124900,5048875000,23750,23750,23750,23750,120
20230911,124800,5046025000,23700,23750,23750,23700,1056
20230911,124700,5020993600,23750,23750,23750,23750,1
20230911,124600,5020969850,23750,23750,23750,23750,105
20230911,124500,5018476100,23800,23800,23800,23750,217
20230911,124400,5013321500,23800,23800,23800,23800,53
20230911,124300,5012060100,23800,23800,23800,23800,71
20230911,124200,5010370300,23800,23750,23800,23750,586
20230911,124100,4996452200,23700,23700,23700,23700,140
20230911,124000,4993134200,23750,23750,23750,23750,0
20230911,123900,4993134200,23750,23750,23750,23650,130
20230911,123800,4990056250,23750,23700,23750,23700,473
20230911,123700,4978842650,23700,23700,23700,23700,13
20230911,123600,4978534550,23750,23700,23750,23700,515
20230911,123500,4966328300,23750,23750,23750,23750,194
20230911,123400,4961720800,23750,23750,23750,23750,40
20230911,123300,4960770800,23800,23750,23800,23750,8
20230911,123200,4960580500,23750,23750,23750,23750,302
20230911,123100,4953408000,23750,23750,23750,23750,666
20230911,123000,4937590500,23750,23700,23750,23700,77
20230911,122900,4935764800,23700,23700,23700,23700,1
20230911,122800,4935741100,23700,23700,23700,23700,42
20230911,122700,4934745700,23700,23700,23750,23700,242
20230911,122600,4929006100,23750,23750,23750,23700,152
20230911,122500,4925401100,23750,23700,23750,23700,201
20230911,122400,4920631850,23700,23750,23750,23700,1147
20230911,122300,4893447700,23750,23750,23750,23750,0
20230911,122200,4893447700,23750,23750,23750,23750,2
20230911,122100,4893400200,23750,23750,23750,23750,165
20230911,122000,4889481450,23700,23700,23700,23700,22
20230911,121900,4888960050,23700,23700,23700,23700,512
20230911,121800,4876825650,23700,23700,23750,23700,28
20230911,121700,4876161800,23700,23700,23700,23700,40
20230911,121600,4875213800,23700,23700,23700,23700,2
20230911,121500,4875166400,23750,23700,23750,23700,43
20230911,121400,4874147050,23700,23700,23700,23700,208
20230911,121300,4869217450,23700,23700,23700,23700,10
20230911,121200,4868980450,23750,23700,23750,23700,504
20230911,121100,4857035550,23700,23750,23750,23700,541
20230911,121000,4844213800,23700,23700,23700,23700,6
20230911,120900,4844071600,23700,23700,23700,23700,785
20230911,120800,4825467100,23700,23700,23700,23700,23
20230911,120700,4824922000,23700,23700,23700,23700,0
20230911,120600,4824922000,23700,23700,23700,23650,44
20230911,120500,4823880650,23700,23700,23700,23650,417
20230911,120400,4813997800,23650,23700,23700,23650,1029
20230911,120300,4789612150,23700,23700,23700,23700,363
20230911,120200,4781009050,23700,23700,23700,23700,94
20230911,120100,4778781250,23700,23700,23700,23650,1480
20230911,120000,4743707750,23750,23700,23750,23700,37
20230911,115900,4742829050,23700,23700,23700,23700,1697
20230911,115800,4702610150,23700,23750,23750,23700,81
20230911,115700,4700687900,23750,23750,23750,23750,5
20230911,115600,4700569150,23700,23700,23750,23700,122
20230911,115500,4697677600,23700,23700,23700,23700,203
20230911,115400,4692866500,23700,23750,23750,23700,144
20230911,115300,4689453450,23750,23750,23750,23750,0
20230911,115200,4689453450,23750,23750,23750,23750,4
20230911,115100,4689358450,23750,23700,23750,23700,611
20230911,115000,4674877450,23700,23750,23750,23700,188
20230911,114900,4670421800,23750,23700,23750,23700,218
20230911,114800,4665244450,23750,23750,23750,23750,5
20230911,114700,4665125700,23750,23750,23750,23750,26
20230911,114600,4664508200,23750,23750,23750,23750,5
20230911,114500,4664389450,23750,23750,23750,23750,8
20230911,114400,4664199450,23700,23750,23750,23700,146
20230911,114300,4660739200,23700,23750,23750,23700,286
20230911,114200,4653950550,23750,23750,23750,23750,99
20230911,114100,4651599300,23750,23750,23750,23750,60
20230911,114000,4650174300,23750,23700,23750,23700,71
20230911,113900,4648488100,23750,23700,23750,23700,59
20230911,113800,4647086950,23700,23750,23750,23700,10
20230911,113700,4646849850,23800,23800,23800,23700,356
20230911,113600,4638377150,23800,23700,23800,23700,117
20230911,113500,4635598200,23750,23750,23800,23750,2149
20230911,113400,4584559200,23750,23800,23800,23750,77
20230911,113300,4582726650,23800,23800,23800,23800,34
20230911,113200,4581917450,23750,23750,23750,23750,195
20230911,113100,4577286200,23850,23800,23850,23800,139
20230911,113000,4573977950,23750,23800,23800,23750,69
20230911,112900,4572337300,23800,23800,23850,23800,437
20230911,112800,4561930150,23800,23800,23800,23750,533
20230911,112700,4549244800,23800,23800,23800,23800,392
20230911,112600,4539915200,23850,23850,23850,23800,231
20230911,112500,4534412850,23850,23800,23850,23750,353
20230911,112400,4526006550,23850,23800,23850,23750,1185
20230911,112300,4497799050,23800,23800,23800,23750,557
20230911,112200,4484564750,23800,23600,23850,23600,4555
20230911,112100,4376509450,23600,23550,23600,23550,467
20230911,112000,4365495950,23550,23550,23550,23500,22
20230911,111900,4364978350,23550,23550,23550,23550,121
20230911,111800,4362128800,23550,23500,23600,23500,489
20230911,111700,4350609000,23500,23500,23500,23450,96
20230911,111600,4348353200,23500,23500,23500,23500,222
20230911,111500,4343136200,23550,23500,23550,23500,309
20230911,111400,4335871100,23500,23500,23500,23500,94
20230911,111300,4333662100,23550,23500,23550,23500,372
20230911,111200,4324917450,23550,23550,23550,23550,265
20230911,111100,4318676700,23550,23600,23600,23550,483
20230911,111000,4307278100,23600,23600,23600,23600,622
20230911,110900,4292598900,23600,23550,23600,23550,84
20230911,110800,4290617500,23600,23600,23600,23550,338
20230911,110700,4282654350,23600,23650,23650,23600,493
20230911,110600,4271017850,23650,23450,23650,23450,4320
20230911,110500,4169298900,23500,23450,23500,23400,4911
20230911,110400,4054135800,23400,23350,23400,23350,1567
20230911,110300,4017477100,23400,23400,23400,23400,574
20230911,110200,4004045500,23400,23350,23400,23350,376
20230911,110100,3995256450,23350,23350,23350,23350,188
20230911,110000,3990866650,23350,23350,23350,23350,36
20230911,105900,3990026050,23300,23300,23300,23300,164
20230911,105800,3986204850,23300,23250,23300,23250,2161
20230911,105700,3935958350,23250,23250,23300,23250,257
20230911,105600,3929981250,23250,23350,23350,23250,1622
20230911,105500,3892190900,23350,23350,23350,23300,204
20230911,105400,3887427550,23350,23350,23400,23350,707
20230911,105300,3870918950,23350,23450,23450,23350,2021
20230911,105200,3823676950,23450,23450,23450,23450,90
20230911,105100,3821566450,23450,23400,23450,23400,138
20230911,105000,3818331400,23400,23400,23400,23400,2153
20230911,104900,3767951200,23400,23400,23400,23350,355
20230911,104800,3759647200,23350,23400,23400,23350,558
20230911,104700,3746597500,23400,23400,23400,23400,1034
20230911,104600,3722401900,23400,23350,23400,23350,350
20230911,104500,3714213550,23350,23300,23350,23300,541
20230911,104400,3701605000,23300,23300,23400,23250,6118
20230911,104300,3558982150,23250,23300,23300,23250,685
20230911,104200,3543021700,23300,23300,23300,23300,929
20230911,104100,3521376000,23250,23300,23300,23250,417
20230911,104000,3511680600,23250,23300,23300,23250,676
20230911,103900,3495963550,23300,23250,23300,23200,1715
20230911,103800,3456100950,23250,23250,23250,23250,1538
20230911,103700,3420342450,23250,23200,23250,23150,4093
20230911,103600,3325383350,23150,23150,23200,23150,124
20230911,103500,3322511250,23150,23200,23200,23150,860
20230911,103400,3302571300,23200,23200,23200,23150,130
20230911,103300,3299560000,23150,23200,23200,23150,560
20230911,103200,3286595300,23200,23200,23200,23200,20
20230911,103100,3286131300,23200,23150,23200,23150,120
20230911,103000,3283348000,23150,23200,23200,23150,929
20230911,102900,3261795250,23200,23200,23200,23200,1968
20230911,102800,3216137650,23200,23250,23250,23200,216
20230911,102700,3211125200,23250,23250,23250,23200,149
20230911,102600,3207662900,23200,23250,23250,23200,279
20230911,102500,3201186650,23200,23200,23200,23200,268
20230911,102400,3194969050,23250,23250,23250,23250,465
20230911,102300,3184157800,23200,23200,23250,23200,51
20230911,102200,3182974550,23200,23150,23200,23150,447
20230911,102100,3172614700,23150,23250,23250,23100,8383
20230911,102000,2978216600,23250,23250,23250,23200,802
20230911,101900,2959576150,23250,23250,23300,23250,427
20230911,101800,2949643650,23250,23250,23300,23250,744
20230911,101700,2932335850,23250,23200,23250,23200,4046
20230911,101600,2838388450,23200,23200,23200,23150,739
20230911,101500,2821251900,23200,23200,23250,23200,3532
20230911,101400,2739309200,23200,23150,23200,23150,338
20230911,101300,2731484400,23150,23150,23200,23100,2030
20230911,101200,2684514250,23150,23150,23150,23100,547
20230911,101100,2671876200,23150,23150,23150,23100,4432
20230911,101000,2569412500,23150,23200,23200,23150,352
20230911,100900,2561250850,23250,23150,23250,23100,7231
20230911,100800,2393652000,23100,23150,23200,23100,3295
20230911,100700,2317429450,23150,23400,23400,23100,13605
20230911,100600,2002055850,23400,23350,23400,23350,935
20230911,100500,1980223050,23350,23300,23350,23300,1416
20230911,100400,1947179700,23300,23300,23350,23300,1213
20230911,100300,1918913200,23350,23350,23350,23300,993
20230911,100200,1895773950,23350,23350,23400,23300,688
20230911,100100,1879722800,23350,23400,23400,23350,1590
20230911,100000,1842590800,23400,23400,23400,23350,1104
20230911,095900,1816761700,23400,23400,23450,23400,377
20230911,095800,1807939850,23400,23400,23450,23400,306
20230911,095700,1800779400,23400,23400,23400,23400,76
20230911,095600,1799001000,23450,23450,23450,23400,97
20230911,095500,1796728950,23450,23450,23450,23450,34
20230911,095400,1795931650,23450,23400,23450,23400,1800
20230911,095300,1753806400,23400,23400,23450,23400,850
20230911,095200,1733915400,23400,23450,23450,23400,343
20230911,095100,1725886500,23400,23450,23450,23400,231
20230911,095000,1720476500,23400,23450,23450,23400,178
20230911,094900,1716304700,23450,23400,23450,23400,410
20230911,094800,1706702850,23400,23450,23450,23400,1119
20230911,094700,1680464050,23500,23450,23500,23450,15
20230911,094600,1680112200,23500,23450,23500,23450,1424
20230911,094500,1646716400,23450,23450,23450,23450,492
20230911,094400,1635179000,23450,23500,23550,23450,654
20230911,094300,1619834900,23500,23550,23550,23500,578
20230911,094200,1606247400,23500,23550,23550,23500,144
20230911,094100,1602859400,23550,23650,23650,23550,2099
20230911,094000,1553422150,23650,23600,23650,23600,52
20230911,093900,1552193450,23600,23650,23650,23600,2467
20230911,093800,1493937300,23700,23700,23700,23700,44
20230911,093700,1492894500,23650,23650,23650,23650,34
20230911,093600,1492090400,23650,23700,23700,23650,618
20230911,093500,1477473950,23700,23700,23700,23700,1402
20230911,093400,1444246550,23700,23750,23750,23650,936
20230911,093300,1422099650,23750,23700,23750,23700,122
20230911,093200,1419207550,23700,23700,23700,23650,358
20230911,093100,1410725500,23700,23750,23800,23700,783
20230911,093000,1392142300,23750,23750,23750,23700,147
20230911,092900,1388652050,23700,23750,23800,23700,322
20230911,092800,1381014400,23700,23750,23750,23700,363
20230911,092700,1372400750,23750,23750,23750,23700,299
20230911,092600,1365299850,23800,23750,23800,23750,611
20230911,092500,1350766000,23750,23750,23750,23750,76
20230911,092400,1348961000,23750,23650,23750,23650,1053
20230911,092300,1324007500,23650,23650,23650,23650,128
20230911,092200,1320980300,23600,23700,23700,23600,148
20230911,092100,1317481100,23600,23650,23700,23600,994
20230911,092000,1293973450,23650,23650,23650,23650,393
20230911,091900,1284679000,23650,23650,23650,23650,119
20230911,091800,1281864650,23700,23550,23700,23450,3068
20230911,091700,1209398450,23550,23600,23600,23400,3419
20230911,091600,1129112900,23550,23600,23600,23500,435
20230911,091500,1118872200,23600,23450,23600,23400,4140
20230911,091400,1021617700,23450,23500,23500,23450,541
20230911,091300,1008931200,23500,23500,23500,23450,2119
20230911,091200,959184600,23450,23500,23550,23450,409
20230911,091100,949576000,23600,23550,23650,23500,122
20230911,091000,946704250,23650,23450,23650,23400,2533
20230911,090900,887321850,23450,23550,23600,23450,3251
20230911,090800,810939900,23550,23600,23600,23500,4329
20230911,090700,708989750,23600,23700,23700,23600,1755
20230911,090600,667548100,23700,23600,23750,23600,3440
20230911,090500,586045600,23600,23600,23650,23550,2357
20230911,090400,530419850,23650,23600,23700,23600,4036
20230911,090300,435064450,23650,23750,23750,23500,7815
20230911,090200,250533700,23750,23700,23750,23700,2005
20230911,090100,202947100,23750,23900,23950,23700,5228
20230911,090000,78478550,23900,24100,24100,23850,3264