KissMeData/237690/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201600,5738489500,78700,78700,78700,78700,2180
20230901,201500,5738489500,78700,78700,78700,78700,0
20230901,201400,5738489500,78700,78700,78700,78700,0
20230901,201300,5738489500,78700,78700,78700,78700,0
20230901,201200,5738489500,78700,78700,78700,78700,0
20230901,201100,5738489500,78700,78700,78700,78700,0
20230901,201000,5738489500,78700,78700,78700,78700,0
20230901,200900,5738489500,78700,78700,78700,78700,0
20230901,200800,5738489500,78700,78700,78700,78700,0
20230901,200700,5738489500,78700,78700,78700,78700,0
20230901,200600,5738489500,78700,78700,78700,78700,0
20230901,200500,5738489500,78700,78700,78700,78700,0
20230901,200400,5738489500,78700,78700,78700,78700,0
20230901,200300,5738489500,78700,78700,78700,78700,0
20230901,200200,5738489500,78700,78700,78700,78700,0
20230901,200100,5738489500,78700,78700,78700,78700,0
20230901,200000,5738489500,78700,78700,78700,78700,0
20230901,195900,5738489500,78700,78700,78700,78700,0
20230901,195800,5738489500,78700,78700,78700,78700,0
20230901,195700,5738489500,78700,78700,78700,78700,0
20230901,195600,5738489500,78700,78700,78700,78700,0
20230901,195500,5738489500,78700,78700,78700,78700,0
20230901,195400,5738489500,78700,78700,78700,78700,0
20230901,195300,5738489500,78700,78700,78700,78700,0
20230901,195200,5738489500,78700,78700,78700,78700,0
20230901,195100,5738489500,78700,78700,78700,78700,0
20230901,195000,5738489500,78700,78700,78700,78700,0
20230901,194900,5738489500,78700,78700,78700,78700,0
20230901,194800,5738489500,78700,78700,78700,78700,0
20230901,194700,5738489500,78700,78700,78700,78700,0
20230901,194600,5738489500,78700,78700,78700,78700,2180
20230901,194500,5738489500,78700,78700,78700,78700,0
20230901,194400,5738489500,78700,78700,78700,78700,0
20230901,194300,5738489500,78700,78700,78700,78700,0
20230901,194200,5738489500,78700,78700,78700,78700,0
20230901,194100,5738489500,78700,78700,78700,78700,0
20230901,194000,5738489500,78700,78700,78700,78700,0
20230901,193900,5738489500,78700,78700,78700,78700,0
20230901,193800,5738489500,78700,78700,78700,78700,0
20230901,193700,5738489500,78700,78700,78700,78700,0
20230901,193600,5738489500,78700,78700,78700,78700,0
20230901,193500,5738489500,78700,78700,78700,78700,0
20230901,193400,5738489500,78700,78700,78700,78700,0
20230901,193300,5738489500,78700,78700,78700,78700,0
20230901,193200,5738489500,78700,78700,78700,78700,0
20230901,193100,5738489500,78700,78700,78700,78700,0
20230901,193000,5738489500,78700,78700,78700,78700,0
20230901,192900,5738489500,78700,78700,78700,78700,0
20230901,192800,5738489500,78700,78700,78700,78700,0
20230901,192700,5738489500,78700,78700,78700,78700,0
20230901,192600,5738489500,78700,78700,78700,78700,0
20230901,192500,5738489500,78700,78700,78700,78700,0
20230901,192400,5738489500,78700,78700,78700,78700,0
20230901,192300,5738489500,78700,78700,78700,78700,0
20230901,192200,5738489500,78700,78700,78700,78700,0
20230901,192100,5738489500,78700,78700,78700,78700,0
20230901,192000,5738489500,78700,78700,78700,78700,0
20230901,191900,5738489500,78700,78700,78700,78700,0
20230901,191800,5738489500,78700,78700,78700,78700,0
20230901,191700,5738489500,78700,78700,78700,78700,0
20230901,191600,5738489500,78700,78700,78700,78700,2180
20230901,191500,5738489500,78700,78700,78700,78700,0
20230901,191400,5738489500,78700,78700,78700,78700,0
20230901,191300,5738489500,78700,78700,78700,78700,0
20230901,191200,5738489500,78700,78700,78700,78700,0
20230901,191100,5738489500,78700,78700,78700,78700,0
20230901,191000,5738489500,78700,78700,78700,78700,0
20230901,190900,5738489500,78700,78700,78700,78700,0
20230901,190800,5738489500,78700,78700,78700,78700,0
20230901,190700,5738489500,78700,78700,78700,78700,0
20230901,190600,5738489500,78700,78700,78700,78700,0
20230901,190500,5738489500,78700,78700,78700,78700,0
20230901,190400,5738489500,78700,78700,78700,78700,0
20230901,190300,5738489500,78700,78700,78700,78700,0
20230901,190200,5738489500,78700,78700,78700,78700,0
20230901,190100,5738489500,78700,78700,78700,78700,0
20230901,190000,5738489500,78700,78700,78700,78700,0
20230901,185900,5738489500,78700,78700,78700,78700,0
20230901,185800,5738489500,78700,78700,78700,78700,0
20230901,185700,5738489500,78700,78700,78700,78700,0
20230901,185600,5738489500,78700,78700,78700,78700,0
20230901,185500,5738489500,78700,78700,78700,78700,0
20230901,185400,5738489500,78700,78700,78700,78700,0
20230901,185300,5738489500,78700,78700,78700,78700,0
20230901,185200,5738489500,78700,78700,78700,78700,0
20230901,185100,5738489500,78700,78700,78700,78700,0
20230901,185000,5738489500,78700,78700,78700,78700,0
20230901,184900,5738489500,78700,78700,78700,78700,0
20230901,184800,5738489500,78700,78700,78700,78700,0
20230901,184700,5738489500,78700,78700,78700,78700,0
20230901,184600,5738489500,78700,78700,78700,78700,2180
20230901,184500,5738489500,78700,78700,78700,78700,0
20230901,184400,5738489500,78700,78700,78700,78700,0
20230901,184300,5738489500,78700,78700,78700,78700,0
20230901,184200,5738489500,78700,78700,78700,78700,0
20230901,184100,5738489500,78700,78700,78700,78700,0
20230901,184000,5738489500,78700,78700,78700,78700,0
20230901,183900,5738489500,78700,78700,78700,78700,0
20230901,183800,5738489500,78700,78700,78700,78700,0
20230901,183700,5738489500,78700,78700,78700,78700,0
20230901,183600,5738489500,78700,78700,78700,78700,0
20230901,183500,5738489500,78700,78700,78700,78700,0
20230901,183400,5738489500,78700,78700,78700,78700,0
20230901,183300,5738489500,78700,78700,78700,78700,0
20230901,183200,5738489500,78700,78700,78700,78700,0
20230901,183100,5738489500,78700,78700,78700,78700,0
20230901,183000,5738489500,78700,78700,78700,78700,0
20230901,182900,5738489500,78700,78700,78700,78700,0
20230901,182800,5738489500,78700,78700,78700,78700,0
20230901,182700,5738489500,78700,78700,78700,78700,0
20230901,182600,5738489500,78700,78700,78700,78700,0
20230901,182500,5738489500,78700,78700,78700,78700,0
20230901,182400,5738489500,78700,78700,78700,78700,0
20230901,182300,5738489500,78700,78700,78700,78700,0
20230901,182200,5738489500,78700,78700,78700,78700,0
20230901,182100,5738489500,78700,78700,78700,78700,0
20230901,182000,5738489500,78700,78700,78700,78700,0
20230901,181900,5738489500,78700,78700,78700,78700,0
20230901,181800,5738489500,78700,78700,78700,78700,0
20230901,181700,5738489500,78700,78700,78700,78700,0
20230901,181600,5738489500,78700,78700,78700,78700,2180
20230901,181500,5738489500,78700,78700,78700,78700,0
20230901,181400,5738489500,78700,78700,78700,78700,0
20230901,181300,5738489500,78700,78700,78700,78700,0
20230901,181200,5738489500,78700,78700,78700,78700,0
20230901,181100,5738489500,78700,78700,78700,78700,0
20230901,181000,5738489500,78700,78700,78700,78700,0
20230901,180900,5738489500,78700,78700,78700,78700,0
20230901,180800,5738489500,78700,78700,78700,78700,0
20230901,180700,5738489500,78700,78700,78700,78700,0
20230901,180600,5738489500,78700,78700,78700,78700,0
20230901,180500,5738489500,78700,78700,78700,78700,0
20230901,180400,5738489500,78700,78700,78700,78700,0
20230901,180300,5738489500,78700,78700,78700,78700,0
20230901,180200,5738489500,78700,78700,78700,78700,0
20230901,180100,5738489500,78700,78700,78700,78700,0
20230901,180000,5738489500,78700,78700,78700,78700,0
20230901,175900,5738489500,78700,78700,78700,78700,0
20230901,175800,5738489500,78700,78700,78700,78700,0
20230901,175700,5738489500,78700,78700,78700,78700,0
20230901,175600,5738489500,78700,78700,78700,78700,0
20230901,175500,5738489500,78700,78700,78700,78700,0
20230901,175400,5738489500,78700,78700,78700,78700,0
20230901,175300,5738489500,78700,78700,78700,78700,0
20230901,175200,5738489500,78700,78700,78700,78700,0
20230901,175100,5738489500,78700,78700,78700,78700,0
20230901,175000,5738489500,78700,78700,78700,78700,0
20230901,174900,5738489500,78700,78700,78700,78700,0
20230901,174800,5738489500,78700,78700,78700,78700,0
20230901,174700,5738489500,78700,78700,78700,78700,0
20230901,174600,5738489500,78700,78700,78700,78700,2180
20230901,174500,5738489500,78700,78700,78700,78700,0
20230901,174400,5738489500,78700,78700,78700,78700,0
20230901,174300,5738489500,78700,78700,78700,78700,0
20230901,174200,5738489500,78700,78700,78700,78700,0
20230901,174100,5738489500,78700,78700,78700,78700,0
20230901,174000,5738489500,78700,78700,78700,78700,0
20230901,173900,5738489500,78700,78700,78700,78700,0
20230901,173800,5738489500,78700,78700,78700,78700,0
20230901,173700,5738489500,78700,78700,78700,78700,0
20230901,173600,5738489500,78700,78700,78700,78700,0
20230901,173500,5738489500,78700,78700,78700,78700,0
20230901,173400,5738489500,78700,78700,78700,78700,0
20230901,173300,5738489500,78700,78700,78700,78700,0
20230901,173200,5738489500,78700,78700,78700,78700,0
20230901,173100,5738489500,78700,78700,78700,78700,0
20230901,173000,5738489500,78700,78700,78700,78700,0
20230901,172900,5738489500,78700,78700,78700,78700,0
20230901,172800,5738489500,78700,78700,78700,78700,0
20230901,172700,5738489500,78700,78700,78700,78700,0
20230901,172600,5738489500,78700,78700,78700,78700,0
20230901,172500,5738489500,78700,78700,78700,78700,0
20230901,172400,5738489500,78700,78700,78700,78700,0
20230901,172300,5738489500,78700,78700,78700,78700,0
20230901,172200,5738489500,78700,78700,78700,78700,0
20230901,172100,5738489500,78700,78700,78700,78700,0
20230901,172000,5738489500,78700,78700,78700,78700,0
20230901,171900,5738489500,78700,78700,78700,78700,0
20230901,171800,5738489500,78700,78700,78700,78700,0
20230901,171700,5738489500,78700,78700,78700,78700,0
20230901,171600,5738489500,78700,78700,78700,78700,2180
20230901,171500,5738489500,78700,78700,78700,78700,0
20230901,171400,5738489500,78700,78700,78700,78700,0
20230901,171300,5738489500,78700,78700,78700,78700,0
20230901,171200,5738489500,78700,78700,78700,78700,0
20230901,171100,5738489500,78700,78700,78700,78700,0
20230901,171000,5738489500,78700,78700,78700,78700,0
20230901,170900,5738489500,78700,78700,78700,78700,0
20230901,170800,5738489500,78700,78700,78700,78700,0
20230901,170700,5738489500,78700,78700,78700,78700,0
20230901,170600,5738489500,78700,78700,78700,78700,0
20230901,170500,5738489500,78700,78700,78700,78700,0
20230901,170400,5738489500,78700,78700,78700,78700,0
20230901,170300,5738489500,78700,78700,78700,78700,0
20230901,170200,5738489500,78700,78700,78700,78700,0
20230901,170100,5738489500,78700,78700,78700,78700,0
20230901,170000,5738489500,78700,78700,78700,78700,0
20230901,165900,5738489500,78700,78700,78700,78700,0
20230901,165800,5738489500,78700,78700,78700,78700,0
20230901,165700,5738489500,78700,78700,78700,78700,0
20230901,165600,5738489500,78700,78700,78700,78700,0
20230901,165500,5738489500,78700,78700,78700,78700,0
20230901,165400,5738489500,78700,78700,78700,78700,0
20230901,165300,5738489500,78700,78700,78700,78700,0
20230901,165200,5738489500,78700,78700,78700,78700,0
20230901,165100,5738489500,78700,78700,78700,78700,0
20230901,165000,5738489500,78700,78700,78700,78700,0
20230901,164900,5738489500,78700,78700,78700,78700,0
20230901,164800,5738489500,78700,78700,78700,78700,0
20230901,164700,5738489500,78700,78700,78700,78700,0
20230901,164600,5738489500,78700,78700,78700,78700,2180
20230901,164500,5738489500,78700,78700,78700,78700,0
20230901,164400,5738489500,78700,78700,78700,78700,0
20230901,164300,5738489500,78700,78700,78700,78700,0
20230901,164200,5738489500,78700,78700,78700,78700,0
20230901,164100,5738489500,78700,78700,78700,78700,0
20230901,164000,5738489500,78700,78700,78700,78700,0
20230901,163900,5738489500,78700,78700,78700,78700,0
20230901,163800,5738489500,78700,78700,78700,78700,0
20230901,163700,5738489500,78700,78700,78700,78700,0
20230901,163600,5738489500,78700,78700,78700,78700,0
20230901,163500,5738489500,78700,78700,78700,78700,0
20230901,163400,5738489500,78700,78700,78700,78700,0
20230901,163300,5738489500,78700,78700,78700,78700,0
20230901,163200,5738489500,78700,78700,78700,78700,0
20230901,163100,5738489500,78700,78700,78700,78700,0
20230901,163000,5738489500,78700,78700,78700,78700,0
20230901,162900,5738489500,78700,78700,78700,78700,0
20230901,162800,5738489500,78700,78700,78700,78700,0
20230901,162700,5738489500,78700,78700,78700,78700,0
20230901,162600,5738489500,78700,78700,78700,78700,0
20230901,162500,5738489500,78700,78700,78700,78700,0
20230901,162400,5738489500,78700,78700,78700,78700,0
20230901,162300,5738489500,78700,78700,78700,78700,0
20230901,162200,5738489500,78700,78700,78700,78700,0
20230901,162100,5738489500,78700,78700,78700,78700,0
20230901,162000,5738489500,78700,78700,78700,78700,0
20230901,161900,5738489500,78700,78700,78700,78700,0
20230901,161800,5738489500,78700,78700,78700,78700,0
20230901,161700,5738489500,78700,78700,78700,78700,0
20230901,161600,5738489500,78700,78700,78700,78700,2180
20230901,161500,5738489500,78700,78700,78700,78700,0
20230901,161400,5738489500,78700,78700,78700,78700,0
20230901,161300,5738489500,78700,78700,78700,78700,0
20230901,161200,5738489500,78700,78700,78700,78700,0
20230901,161100,5738489500,78700,78700,78700,78700,0
20230901,161000,5738489500,78700,78700,78700,78700,0
20230901,160900,5738489500,78700,78700,78700,78700,0
20230901,160800,5738489500,78700,78700,78700,78700,0
20230901,160700,5738489500,78700,78700,78700,78700,0
20230901,160600,5738489500,78700,78700,78700,78700,0
20230901,160500,5738489500,78700,78700,78700,78700,0
20230901,160400,5738489500,78700,78700,78700,78700,0
20230901,160300,5738489500,78700,78700,78700,78700,0
20230901,160200,5738489500,78700,78700,78700,78700,0
20230901,160100,5738489500,78700,78700,78700,78700,0
20230901,160000,5738489500,78700,78700,78700,78700,0
20230901,155900,5738489500,78700,78700,78700,78700,0
20230901,155800,5738489500,78700,78700,78700,78700,0
20230901,155700,5738489500,78700,78700,78700,78700,0
20230901,155600,5738489500,78700,78700,78700,78700,0
20230901,155500,5738489500,78700,78700,78700,78700,0
20230901,155400,5738489500,78700,78700,78700,78700,0
20230901,155300,5738489500,78700,78700,78700,78700,0
20230901,155200,5738489500,78700,78700,78700,78700,0
20230901,155100,5738489500,78700,78700,78700,78700,0
20230901,155000,5738489500,78700,78700,78700,78700,0
20230901,154900,5738489500,78700,78700,78700,78700,0
20230901,154800,5738489500,78700,78700,78700,78700,0
20230901,154700,5738489500,78700,78700,78700,78700,0
20230901,154600,5738489500,78700,78700,78700,78700,2180
20230901,154500,5738489500,78700,78700,78700,78700,0
20230901,154400,5738489500,78700,78700,78700,78700,0
20230901,154300,5738489500,78700,78700,78700,78700,0
20230901,154200,5738489500,78700,78700,78700,78700,0
20230901,154100,5738489500,78700,78700,78700,78700,0
20230901,154000,5738489500,78700,78700,78700,78700,0
20230901,153900,5738489500,78700,78700,78700,78700,0
20230901,153800,5738489500,78700,78700,78700,78700,0
20230901,153700,5738489500,78700,78700,78700,78700,0
20230901,153600,5738489500,78700,78700,78700,78700,0
20230901,153500,5738489500,78700,78700,78700,78700,0
20230901,153400,5738489500,78700,78700,78700,78700,0
20230901,153300,5738489500,78700,78700,78700,78700,0
20230901,153200,5738489500,78700,78700,78700,78700,0
20230901,153100,5738489500,78700,78700,78700,78700,0
20230901,153000,5738489500,78700,78700,78700,78700,2180
20230901,152900,5566923500,78800,78800,78800,78800,0
20230901,152800,5566923500,78800,78800,78800,78800,0
20230901,152700,5566923500,78800,78800,78800,78800,0
20230901,152600,5566923500,78800,78800,78800,78800,0
20230901,152500,5566923500,78800,78800,78800,78800,0
20230901,152400,5566923500,78800,78800,78800,78800,0
20230901,152300,5566923500,78800,78800,78800,78800,0
20230901,152200,5566923500,78800,78800,78800,78800,0
20230901,152100,5566923500,78800,78800,78800,78800,0
20230901,152000,5566923500,78800,78800,78800,78800,0
20230901,151900,5566923500,78800,79000,79000,78800,470
20230901,151800,5529874600,79000,79000,79000,78900,132
20230901,151700,5519453100,79000,78900,79000,78800,355
20230901,151600,5491443500,78800,78900,79000,78800,266
20230901,151500,5470467900,79000,78800,79000,78800,190
20230901,151400,5455479600,78900,79000,79000,78800,100
20230901,151300,5447590100,79000,78900,79000,78800,435
20230901,151200,5413274100,78800,79000,79000,78800,141
20230901,151100,5402148300,78900,79000,79000,78900,254
20230901,151000,5382099700,79000,79000,79000,78800,138
20230901,150900,5371216700,78800,79000,79000,78800,771
20230901,150800,5310441900,79000,78800,79100,78800,407
20230901,150700,5278316200,78900,79000,79100,78800,405
20230901,150600,5246358800,78900,79000,79100,78900,289
20230901,150500,5223545200,79000,78900,79100,78900,423
20230901,150400,5190145100,79000,78900,79000,78900,137
20230901,150300,5179333000,78900,79100,79100,78900,247
20230901,150200,5159824000,79100,79100,79100,79000,743
20230901,150100,5101125200,79000,79000,79100,79000,304
20230901,150000,5077096100,79000,79000,79100,79000,215
20230901,145900,5060107400,79100,79200,79200,79000,365
20230901,145800,5031255100,79100,79100,79200,79100,149
20230901,145700,5019466700,79100,79200,79200,79000,219
20230901,145600,5002148800,79100,79100,79200,79000,151
20230901,145500,4990208300,79200,79100,79200,79000,327
20230901,145400,4964370600,79000,79100,79100,79000,286
20230901,145300,4941765800,79100,79100,79100,79000,360
20230901,145200,4913307700,79100,79200,79200,79000,207
20230901,145100,4896948500,79200,79100,79200,79000,265
20230901,145000,4875984400,79100,79200,79200,79000,165
20230901,144900,4862933500,79100,79200,79200,79100,538
20230901,144800,4820358000,79200,79200,79200,79100,222
20230901,144700,4802794100,79200,79100,79200,79000,191
20230901,144600,4787679100,79100,79200,79200,79000,182
20230901,144500,4773290200,79100,79100,79200,79000,296
20230901,144400,4749891300,79100,79100,79100,79000,217
20230901,144300,4732742900,79100,79100,79200,79000,141
20230901,144200,4721596500,79000,79200,79200,79000,188
20230901,144100,4706739800,79100,79200,79200,79000,150
20230901,144000,4694880900,79100,79100,79200,79000,274
20230901,143900,4673212600,79200,79000,79200,79000,299
20230901,143800,4649577000,79100,79100,79200,79000,190
20230901,143700,4634543800,79100,79100,79200,79000,138
20230901,143600,4623627000,79000,79200,79300,79000,559
20230901,143500,4579404800,79200,79200,79300,79100,165
20230901,143400,4566335900,79200,79200,79200,79100,228
20230901,143300,4548292200,79100,79200,79200,79100,170
20230901,143200,4534838700,79100,79200,79200,79100,272
20230901,143100,4513316000,79100,79100,79200,79100,240
20230901,143000,4494326200,79200,79200,79300,79100,220
20230901,142900,4476902400,79100,79300,79300,79100,234
20230901,142800,4458374300,79300,79400,79400,79100,242
20230901,142700,4439197400,79400,79200,79400,79100,234
20230901,142600,4420665700,79100,79200,79300,79100,497
20230901,142500,4381330600,79100,79200,79300,79100,244
20230901,142400,4362018400,79300,79300,79300,79200,548
20230901,142300,4318609900,79300,79400,79400,79200,400
20230901,142200,4286911800,79400,79400,79400,79200,229
20230901,142100,4268763300,79400,79400,79500,79300,1711
20230901,142000,4133059200,79300,79400,79500,79300,372
20230901,141900,4103528800,79500,79500,79500,79400,396
20230901,141800,4072079400,79400,79400,79600,79400,784
20230901,141700,4009762800,79500,79500,79600,79400,264
20230901,141600,3988787300,79500,79400,79500,79400,360
20230901,141500,3960178700,79400,79500,79600,79400,476
20230901,141400,3922343000,79600,79600,79600,79500,472
20230901,141300,3884802500,79700,79600,79800,79500,361
20230901,141200,3856089800,79500,79600,79600,79500,378
20230901,141100,3826027800,79500,79800,79900,79500,1867
20230901,141000,3677286100,79700,79800,79800,79700,149
20230901,140900,3665407200,79800,79800,79900,79700,448
20230901,140800,3629688900,79900,79900,79900,79700,1099
20230901,140700,3541985200,79800,79900,80000,79800,204
20230901,140600,3525697600,79800,79900,79900,79800,177
20230901,140500,3511568900,79900,79800,79900,79800,235
20230901,140400,3492811400,79900,79800,79900,79800,192
20230901,140300,3477482200,79900,80000,80000,79800,127
20230901,140200,3467342500,80000,80000,80000,79900,144
20230901,140100,3455831100,80000,80000,80000,79900,175
20230901,140000,3441843600,80000,80000,80000,79900,177
20230901,135900,3427694000,79900,80000,80000,79900,54
20230901,135800,3423377800,80000,79900,80000,79900,59
20230901,135700,3418661400,80000,80000,80000,79900,20
20230901,135600,3417061900,80000,80000,80000,79900,122
20230901,135500,3407307100,80000,80000,80000,80000,3
20230901,135400,3407067100,79900,80000,80000,79900,40
20230901,135300,3403869200,79900,80000,80000,79900,150
20230901,135200,3391882900,80000,80000,80000,79900,62
20230901,135100,3386923400,79900,79900,80000,79800,137
20230901,135000,3375978100,79900,79900,80000,79800,43
20230901,134900,3372542300,79900,80000,80000,79800,90
20230901,134800,3365345700,80000,79900,80000,79800,36
20230901,134700,3362470400,80000,79900,80000,79800,85
20230901,134600,3355678200,79900,79800,79900,79800,56
20230901,134500,3351207400,79800,80000,80000,79800,139
20230901,134400,3340097200,80000,79900,80000,79900,36
20230901,134300,3337219100,79900,80000,80000,79900,234
20230901,134200,3318510500,80000,80000,80000,79900,15
20230901,134100,3317311200,79900,80000,80000,79900,80
20230901,134000,3310912500,79900,80000,80000,79900,178
20230901,133900,3296683600,80000,79900,80000,79900,117
20230901,133800,3287325600,80000,79900,80000,79900,17
20230901,133700,3285966700,80000,79900,80000,79900,25
20230901,133600,3283968300,79900,80000,80000,79900,52
20230901,133500,3279810400,80000,79900,80000,79900,65
20230901,133400,3274611900,80000,79900,80000,79900,32
20230901,133300,3272053600,80000,79900,80000,79900,13
20230901,133200,3271014700,79900,79900,80000,79900,15
20230901,133100,3269815600,80000,80000,80100,80000,162
20230901,133000,3256850900,80000,80100,80100,80000,34
20230901,132900,3254130500,80000,79900,80100,79900,23
20230901,132800,3252291100,80000,80100,80100,80000,92
20230901,132700,3244929600,80100,80000,80100,80000,7
20230901,132600,3244369500,80100,80000,80100,80000,24
20230901,132500,3242448700,80100,80000,80100,80000,205
20230901,132400,3226048400,80000,79900,80000,79900,378
20230901,132300,3195842100,79900,79900,80000,79900,59
20230901,132200,3191123100,80000,80000,80000,79900,374
20230901,132100,3161222000,79900,80000,80000,79900,187
20230901,132000,3146273700,79900,79900,80000,79900,139
20230901,131900,3135166200,80000,80100,80100,79900,148
20230901,131800,3123326300,80000,80100,80100,80000,85
20230901,131700,3116525700,80100,80000,80100,80000,14
20230901,131600,3115405400,80000,80000,80100,80000,20
20230901,131500,3113804900,80100,80000,80100,80000,55
20230901,131400,3109404700,80100,79900,80100,79900,33
20230901,131300,3106765100,80000,80000,80000,79900,69
20230901,131200,3101246400,79900,80000,80000,79900,12
20230901,131100,3100287200,79900,80000,80000,79900,71
20230901,131000,3094608900,80000,80000,80100,80000,87
20230901,130900,3087648400,80100,80000,80100,80000,61
20230901,130800,3082764100,80100,80000,80100,80000,18
20230901,130700,3081323400,80000,80100,80100,80000,3
20230901,130600,3081083200,80000,80100,80200,80000,55
20230901,130500,3076678400,80100,80100,80100,80000,16
20230901,130400,3075397500,80100,80100,80200,80000,77
20230901,130300,3069223900,80100,80100,80200,80100,8
20230901,130200,3068582700,80100,80100,80200,80100,46
20230901,130100,3064897400,80100,80000,80100,80000,31
20230901,130000,3062416800,80000,80000,80100,79900,858
20230901,125900,2993845100,80000,80000,80000,79900,50
20230901,125800,2989846300,79900,80000,80000,79900,144
20230901,125700,2978327200,80000,80000,80000,79900,34
20230901,125600,2975608600,80000,80000,80000,79900,65
20230901,125500,2970410300,80000,80100,80100,80000,44
20230901,125400,2966889800,80100,80000,80100,80000,26
20230901,125300,2964809100,80000,80000,80100,80000,407
20230901,125200,2932249000,80000,80100,80100,80000,157
20230901,125100,2919674600,80100,80000,80100,80000,210
20230901,125000,2902874300,80000,80100,80100,80000,17
20230901,124900,2901513700,80100,80000,80100,80000,15
20230901,124800,2900313200,80000,80100,80100,80000,64
20230901,124700,2895188700,80000,80000,80100,80000,17
20230901,124600,2893828200,80000,80200,80200,80000,20
20230901,124500,2892227600,80100,80200,80200,80100,17
20230901,124400,2890865300,80100,80100,80200,80100,110
20230901,124300,2882043500,80100,80100,80200,80100,55
20230901,124200,2877637800,80100,80100,80100,80100,27
20230901,124100,2875475100,80100,80100,80100,80000,49
20230901,124000,2871551600,80100,80000,80100,80000,58
20230901,123900,2866906800,80100,80100,80100,80000,9
20230901,123800,2866186200,80100,80000,80100,80000,74
20230901,123700,2860260800,80100,80100,80100,80000,47
20230901,123600,2856497000,80100,80000,80100,80000,67
20230901,123500,2851132400,80000,80100,80200,80000,83
20230901,123400,2844484200,80200,80100,80200,80000,53
20230901,123300,2840239300,80000,80000,80100,80000,24
20230901,123200,2838318900,80000,80100,80100,80000,17
20230901,123100,2836958700,80100,80100,80100,80000,33
20230901,123000,2834317700,80000,80000,80100,80000,59
20230901,122900,2829593100,80100,80100,80100,80000,6
20230901,122800,2829112700,80100,80000,80100,80000,28
20230901,122700,2826871900,80000,80100,80100,80000,17
20230901,122600,2825511400,80100,80000,80100,80000,70
20230901,122500,2819906200,80100,80100,80100,80000,10
20230901,122400,2819105500,80000,80000,80100,80000,25
20230901,122300,2817105200,80000,80000,80000,79900,171
20230901,122200,2803427000,79900,80000,80000,79900,31
20230901,122100,2800948200,80000,80200,80200,80000,126
20230901,122000,2790854700,80100,80200,80200,80000,69
20230901,121900,2785328200,80200,80200,80200,80100,58
20230901,121800,2780678000,80100,80200,80200,80100,23
20230901,121700,2778835100,80200,80100,80200,80100,34
20230901,121600,2776111000,80000,80100,80100,80000,9
20230901,121500,2775390300,80100,80100,80200,80100,22
20230901,121400,2773627300,80000,80100,80100,80000,59
20230901,121300,2768901600,80000,80000,80100,80000,60
20230901,121200,2764097000,80100,80100,80100,80000,18
20230901,121100,2762656300,80100,80000,80100,80000,46
20230901,121000,2758973700,80100,80100,80100,80000,7
20230901,120900,2758413100,80100,80000,80100,80000,20
20230901,120800,2756812500,80000,80100,80100,80000,19
20230901,120700,2755292000,80000,80000,80100,80000,56
20230901,120600,2750807500,80100,80000,80100,80000,12
20230901,120500,2749847400,80000,80000,80000,79900,128
20230901,120400,2739607700,80000,79900,80000,79900,15
20230901,120300,2738408900,80000,79900,80000,79900,116
20230901,120200,2729130700,80000,80000,80000,79900,23
20230901,120100,2727291700,79900,79900,80000,79900,59
20230901,120000,2722572600,80000,79900,80000,79900,18
20230901,115900,2721134100,80000,80000,80000,79900,33
20230901,115800,2718495200,80000,79900,80000,79900,25
20230901,115700,2716497200,80000,79900,80000,79900,68
20230901,115600,2711058400,79900,80000,80000,79900,17
20230901,115500,2709699500,80000,80000,80000,79900,118
20230901,115400,2700260300,79900,80000,80000,79900,65
20230901,115300,2695064700,80000,80000,80000,79900,136
20230901,115200,2684191400,80000,80000,80000,79900,264
20230901,115100,2663071500,79900,80000,80000,79900,28
20230901,115000,2660833600,79900,80000,80000,79900,18
20230901,114900,2659394500,79900,80000,80000,79900,35
20230901,114800,2656595700,80000,79900,80000,79900,135
20230901,114700,2645797600,80000,80000,80000,79900,193
20230901,114600,2630370600,79900,79900,80000,79900,35
20230901,114500,2627573300,80000,80000,80000,79900,59
20230901,114400,2622853900,80000,80000,80000,79900,25
20230901,114300,2620855200,80000,80000,80000,79900,64
20230901,114200,2615736600,80000,80000,80000,79900,142
20230901,114100,2604377500,80000,80100,80100,79900,921
20230901,114000,2530731100,80100,80000,80100,80000,13
20230901,113900,2529690700,80100,80100,80100,80000,21
20230901,113800,2528010400,80000,80100,80100,80000,26
20230901,113700,2525929500,80000,80100,80100,80000,16
20230901,113600,2524648700,80000,80100,80100,80000,105
20230901,113500,2516239900,80100,80100,80100,80000,222
20230901,113400,2498476900,80000,80100,80100,80000,129
20230901,113300,2488151700,80000,80100,80100,80000,64
20230901,113200,2483026900,80000,80100,80100,80000,72
20230901,113100,2477260500,80000,80000,80100,80000,207
20230901,113000,2460700300,80000,80100,80100,80000,20
20230901,112900,2459099500,80100,80100,80100,80000,129
20230901,112800,2448778900,80100,80100,80100,80000,101
20230901,112700,2440690000,80000,80200,80200,80000,148
20230901,112600,2428835800,80100,80200,80200,80100,24
20230901,112500,2426913300,80200,80200,80200,80100,14
20230901,112400,2425791100,80200,80100,80200,80100,113
20230901,112300,2416739400,80000,80000,80100,80000,16
20230901,112200,2415459100,80000,80000,80100,80000,53
20230901,112100,2411218200,80000,80000,80000,79900,144
20230901,112000,2399700500,80000,80000,80000,79900,63
20230901,111900,2394661300,80000,79900,80000,79900,72
20230901,111800,2388907500,80000,80000,80000,79900,68
20230901,111700,2383468400,80000,80000,80100,79900,22
20230901,111600,2381708700,80100,80000,80100,79900,81
20230901,111500,2375230200,80000,80000,80000,80000,17
20230901,111400,2373870200,80000,80000,80100,80000,74
20230901,111300,2367945300,80000,80100,80100,80000,83
20230901,111200,2361305100,80000,80000,80100,79900,107
20230901,111100,2352745700,80000,79900,80000,79900,256
20230901,111000,2332275600,80000,80000,80000,79900,129
20230901,110900,2321956600,80000,80100,80100,79900,1251
20230901,110800,2221862900,80100,80100,80200,80100,47
20230901,110700,2218097800,80100,80100,80200,80100,13
20230901,110600,2217056300,80200,80200,80200,80100,74
20230901,110500,2211124000,80100,80300,80300,80100,89
20230901,110400,2203990100,80200,80100,80200,80100,35
20230901,110300,2201186300,80000,80100,80100,80000,12
20230901,110200,2200226200,80100,80100,80200,80000,461
20230901,110100,2163332000,80200,80100,80200,80100,19
20230901,110000,2161808900,80200,80100,80200,80100,65
20230901,105900,2156596800,80100,80100,80200,80100,71
20230901,105800,2150908900,80100,80100,80200,80100,23
20230901,105700,2149065700,80100,80100,80100,80100,35
20230901,105600,2146262200,80100,80200,80200,80100,17
20230901,105500,2144900100,80200,80100,80200,80100,48
20230901,105400,2141055200,80000,80000,80000,80000,86
20230901,105300,2134175200,80000,80000,80000,79900,239
20230901,105200,2115056300,79900,80000,80000,79900,83
20230901,105100,2108418700,80000,80000,80000,79900,18
20230901,105000,2106979400,80000,80000,80000,80000,302
20230901,104900,2082819400,80000,80000,80000,80000,30
20230901,104800,2080419400,80000,80000,80000,80000,7
20230901,104700,2079859400,80000,80000,80000,80000,210
20230901,104600,2063059400,80000,80100,80100,80000,26
20230901,104500,2060978800,80100,80200,80200,80100,165
20230901,104400,2047762200,80200,80100,80200,80100,235
20230901,104300,2028938000,80200,80200,80200,80200,15
20230901,104200,2027735000,80200,80200,80200,80200,15
20230901,104100,2026532000,80200,80200,80200,80200,273
20230901,104000,2004637400,80300,80200,80300,80200,51
20230901,103900,2000547100,80300,80300,80300,80300,0
20230901,103800,2000547100,80300,80300,80300,80300,3
20230901,103700,2000306200,80300,80300,80300,80300,200
20230901,103600,1984246200,80300,80300,80300,80300,298
20230901,103500,1960316800,80300,80200,80300,80200,130
20230901,103400,1949887800,80200,80200,80300,80200,107
20230901,103300,1941306300,80200,80200,80200,80200,12
20230901,103200,1940343900,80200,80200,80200,80200,46
20230901,103100,1936654700,80200,80200,80200,80200,2
20230901,103000,1936494300,80200,80200,80200,80200,274
20230901,102900,1914519500,80200,80200,80200,80200,2
20230901,102800,1914359100,80300,80200,80300,80200,9
20230901,102700,1913636800,80300,80300,80400,80300,178
20230901,102600,1899342700,80400,80300,80400,80300,27
20230901,102500,1897172600,80400,80300,80400,80300,44
20230901,102400,1893639300,80400,80400,80400,80400,10
20230901,102300,1892835300,80400,80400,80400,80400,2
20230901,102200,1892674500,80400,80300,80400,80300,9
20230901,102100,1891951700,80300,80300,80300,80300,2
20230901,102000,1891791100,80400,80400,80400,80400,13
20230901,101900,1890745900,80400,80500,80500,80400,141
20230901,101800,1879404500,80500,80500,80600,80500,107
20230901,101700,1870790300,80500,80400,80600,80400,298
20230901,101600,1846813800,80400,80300,80400,80300,8
20230901,101500,1846171000,80300,80300,80500,80300,206
20230901,101400,1829618800,80200,80100,80200,80100,211
20230901,101300,1812714300,80100,80000,80100,80000,3
20230901,101200,1812474100,80000,80000,80000,80000,51
20230901,101100,1808394100,80000,80000,80000,80000,303
20230901,101000,1784154100,80000,80000,80000,79900,110
20230901,100900,1775361600,80000,79900,80000,79900,641
20230901,100800,1724138700,80000,80100,80100,79900,2308
20230901,100700,1539498700,80000,80100,80100,80000,973
20230901,100600,1461596400,80100,80200,80200,80100,421
20230901,100500,1427864400,80300,80200,80300,80200,73
20230901,100400,1422008800,80300,80200,80300,80200,180
20230901,100300,1407572300,80300,80300,80300,80300,1
20230901,100200,1407492000,80300,80300,80300,80300,48
20230901,100100,1403637600,80300,80300,80300,80300,16
20230901,100000,1402352800,80200,80200,80200,80200,465
20230901,095900,1365059800,80200,80200,80200,80200,58
20230901,095800,1360408200,80200,80200,80200,80200,30
20230901,095700,1358002200,80200,80200,80200,80200,156
20230901,095600,1345491000,80200,80200,80200,80200,6
20230901,095500,1345009800,80100,80100,80100,80100,528
20230901,095400,1302717000,80100,80100,80100,80100,70
20230901,095300,1297110000,80100,80000,80100,80000,14
20230901,095200,1295988800,80000,80100,80100,80000,1541
20230901,095100,1172589900,80100,80100,80100,80100,240
20230901,095000,1153365900,80200,80200,80200,80200,1
20230901,094900,1153285700,80200,80200,80200,80200,57
20230901,094800,1148714300,80200,80200,80200,80100,214
20230901,094700,1131559500,80200,80200,80200,80200,12
20230901,094600,1130597100,80200,80200,80200,80100,286
20230901,094500,1107678200,80200,80200,80300,80200,1007
20230901,094400,1026916400,80300,80400,80400,80300,63
20230901,094300,1021856500,80300,80200,80300,80200,158
20230901,094200,1009175300,80200,80200,80200,80100,506
20230901,094100,968595800,80100,80200,80200,80100,188
20230901,094000,953525100,80200,80200,80200,80100,72
20230901,093900,947751100,80200,80100,80200,80100,101
20230901,093800,939658900,80100,80200,80200,80100,166
20230901,093700,926351800,80200,80300,80300,80200,187
20230901,093600,911346700,80300,80300,80300,80300,74
20230901,093500,905404500,80200,80500,80500,80200,2506
20230901,093400,704106300,80500,80400,80500,80400,88
20230901,093300,697029100,80400,80400,80400,80300,340
20230901,093200,669714100,80400,80400,80400,80400,94
20230901,093100,662156500,80400,80300,80400,80300,527
20230901,093000,619825400,80400,80400,80400,80300,1017
20230901,092900,538114800,80400,80500,80500,80400,436
20230901,092800,503059400,80500,80500,80500,80400,147
20230901,092700,491227000,80500,80500,80500,80500,161
20230901,092600,478266500,80400,80500,80500,80400,68
20230901,092500,472793300,80400,80500,80500,80400,450
20230901,092400,436582800,80500,80500,80500,80400,606
20230901,092300,387814800,80500,80600,80600,80500,176
20230901,092200,373629300,80600,80700,80800,80600,705
20230901,092100,316781400,80800,80800,80800,80700,249
20230901,092000,296681800,80800,80800,80900,80800,82
20230901,091900,290056100,80800,80800,80800,80800,34
20230901,091800,287308900,80800,80800,80800,80700,220
20230901,091700,269534900,80900,80900,80900,80800,91
20230901,091600,262178000,80800,80700,80800,80700,48
20230901,091500,258300000,80700,80900,80900,80700,30
20230901,091400,255876600,80900,80800,80900,80700,184
20230901,091300,241017700,80800,80800,80800,80800,179
20230901,091200,226554500,80900,80900,80900,80900,42
20230901,091100,223156700,80900,80900,80900,80800,342
20230901,091000,195495300,81000,81000,81000,81000,371
20230901,090900,165444300,81100,81000,81100,81000,314
20230901,090800,140006300,81000,81200,81200,81000,254
20230901,090700,119415800,81100,81100,81100,81100,50
20230901,090600,115360800,81100,81300,81300,81100,444
20230901,090500,79334800,81300,81400,81400,81300,113
20230901,090400,70140800,81300,81400,81400,81300,6
20230901,090300,69652900,81400,81500,81600,81400,268
20230901,090200,47809600,81500,81400,81700,81400,239
20230901,090100,28335100,81600,81200,81600,81200,120
20230901,090000,18575300,81200,81100,81200,81100,227