KissMeData/237690/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202300,6489491400,79800,79800,79800,79800,3515
20230906,202200,6489491400,79800,79800,79800,79800,0
20230906,202100,6489491400,79800,79800,79800,79800,0
20230906,202000,6489491400,79800,79800,79800,79800,0
20230906,201900,6489491400,79800,79800,79800,79800,0
20230906,201800,6489491400,79800,79800,79800,79800,0
20230906,201700,6489491400,79800,79800,79800,79800,0
20230906,201600,6489491400,79800,79800,79800,79800,0
20230906,201500,6489491400,79800,79800,79800,79800,0
20230906,201400,6489491400,79800,79800,79800,79800,0
20230906,201300,6489491400,79800,79800,79800,79800,0
20230906,201200,6489491400,79800,79800,79800,79800,0
20230906,201100,6489491400,79800,79800,79800,79800,0
20230906,201000,6489491400,79800,79800,79800,79800,0
20230906,200900,6489491400,79800,79800,79800,79800,0
20230906,200800,6489491400,79800,79800,79800,79800,0
20230906,200700,6489491400,79800,79800,79800,79800,0
20230906,200600,6489491400,79800,79800,79800,79800,0
20230906,200500,6489491400,79800,79800,79800,79800,0
20230906,200400,6489491400,79800,79800,79800,79800,0
20230906,200300,6489491400,79800,79800,79800,79800,0
20230906,200200,6489491400,79800,79800,79800,79800,0
20230906,200100,6489491400,79800,79800,79800,79800,0
20230906,200000,6489491400,79800,79800,79800,79800,0
20230906,195900,6489491400,79800,79800,79800,79800,0
20230906,195800,6489491400,79800,79800,79800,79800,0
20230906,195700,6489491400,79800,79800,79800,79800,0
20230906,195600,6489491400,79800,79800,79800,79800,0
20230906,195500,6489491400,79800,79800,79800,79800,0
20230906,195400,6489491400,79800,79800,79800,79800,0
20230906,195300,6489491400,79800,79800,79800,79800,3515
20230906,195200,6489491400,79800,79800,79800,79800,0
20230906,195100,6489491400,79800,79800,79800,79800,0
20230906,195000,6489491400,79800,79800,79800,79800,0
20230906,194900,6489491400,79800,79800,79800,79800,0
20230906,194800,6489491400,79800,79800,79800,79800,0
20230906,194700,6489491400,79800,79800,79800,79800,0
20230906,194600,6489491400,79800,79800,79800,79800,0
20230906,194500,6489491400,79800,79800,79800,79800,0
20230906,194400,6489491400,79800,79800,79800,79800,0
20230906,194300,6489491400,79800,79800,79800,79800,0
20230906,194200,6489491400,79800,79800,79800,79800,0
20230906,194100,6489491400,79800,79800,79800,79800,0
20230906,194000,6489491400,79800,79800,79800,79800,0
20230906,193900,6489491400,79800,79800,79800,79800,0
20230906,193800,6489491400,79800,79800,79800,79800,0
20230906,193700,6489491400,79800,79800,79800,79800,0
20230906,193600,6489491400,79800,79800,79800,79800,0
20230906,193500,6489491400,79800,79800,79800,79800,0
20230906,193400,6489491400,79800,79800,79800,79800,0
20230906,193300,6489491400,79800,79800,79800,79800,0
20230906,193200,6489491400,79800,79800,79800,79800,0
20230906,193100,6489491400,79800,79800,79800,79800,0
20230906,193000,6489491400,79800,79800,79800,79800,0
20230906,192900,6489491400,79800,79800,79800,79800,0
20230906,192800,6489491400,79800,79800,79800,79800,0
20230906,192700,6489491400,79800,79800,79800,79800,0
20230906,192600,6489491400,79800,79800,79800,79800,0
20230906,192500,6489491400,79800,79800,79800,79800,0
20230906,192400,6489491400,79800,79800,79800,79800,0
20230906,192300,6489491400,79800,79800,79800,79800,3515
20230906,192200,6489491400,79800,79800,79800,79800,0
20230906,192100,6489491400,79800,79800,79800,79800,0
20230906,192000,6489491400,79800,79800,79800,79800,0
20230906,191900,6489491400,79800,79800,79800,79800,0
20230906,191800,6489491400,79800,79800,79800,79800,0
20230906,191700,6489491400,79800,79800,79800,79800,0
20230906,191600,6489491400,79800,79800,79800,79800,0
20230906,191500,6489491400,79800,79800,79800,79800,0
20230906,191400,6489491400,79800,79800,79800,79800,0
20230906,191300,6489491400,79800,79800,79800,79800,0
20230906,191200,6489491400,79800,79800,79800,79800,0
20230906,191100,6489491400,79800,79800,79800,79800,0
20230906,191000,6489491400,79800,79800,79800,79800,0
20230906,190900,6489491400,79800,79800,79800,79800,0
20230906,190800,6489491400,79800,79800,79800,79800,0
20230906,190700,6489491400,79800,79800,79800,79800,0
20230906,190600,6489491400,79800,79800,79800,79800,0
20230906,190500,6489491400,79800,79800,79800,79800,0
20230906,190400,6489491400,79800,79800,79800,79800,0
20230906,190300,6489491400,79800,79800,79800,79800,0
20230906,190200,6489491400,79800,79800,79800,79800,0
20230906,190100,6489491400,79800,79800,79800,79800,0
20230906,190000,6489491400,79800,79800,79800,79800,0
20230906,185900,6489491400,79800,79800,79800,79800,0
20230906,185800,6489491400,79800,79800,79800,79800,0
20230906,185700,6489491400,79800,79800,79800,79800,0
20230906,185600,6489491400,79800,79800,79800,79800,0
20230906,185500,6489491400,79800,79800,79800,79800,0
20230906,185400,6489491400,79800,79800,79800,79800,0
20230906,185300,6489491400,79800,79800,79800,79800,3515
20230906,185200,6489491400,79800,79800,79800,79800,0
20230906,185100,6489491400,79800,79800,79800,79800,0
20230906,185000,6489491400,79800,79800,79800,79800,0
20230906,184900,6489491400,79800,79800,79800,79800,0
20230906,184800,6489491400,79800,79800,79800,79800,0
20230906,184700,6489491400,79800,79800,79800,79800,0
20230906,184600,6489491400,79800,79800,79800,79800,0
20230906,184500,6489491400,79800,79800,79800,79800,0
20230906,184400,6489491400,79800,79800,79800,79800,0
20230906,184300,6489491400,79800,79800,79800,79800,0
20230906,184200,6489491400,79800,79800,79800,79800,0
20230906,184100,6489491400,79800,79800,79800,79800,0
20230906,184000,6489491400,79800,79800,79800,79800,0
20230906,183900,6489491400,79800,79800,79800,79800,0
20230906,183800,6489491400,79800,79800,79800,79800,0
20230906,183700,6489491400,79800,79800,79800,79800,0
20230906,183600,6489491400,79800,79800,79800,79800,0
20230906,183500,6489491400,79800,79800,79800,79800,0
20230906,183400,6489491400,79800,79800,79800,79800,0
20230906,183300,6489491400,79800,79800,79800,79800,0
20230906,183200,6489491400,79800,79800,79800,79800,0
20230906,183100,6489491400,79800,79800,79800,79800,0
20230906,183000,6489491400,79800,79800,79800,79800,0
20230906,182900,6489491400,79800,79800,79800,79800,0
20230906,182800,6489491400,79800,79800,79800,79800,0
20230906,182700,6489491400,79800,79800,79800,79800,0
20230906,182600,6489491400,79800,79800,79800,79800,0
20230906,182500,6489491400,79800,79800,79800,79800,0
20230906,182400,6489491400,79800,79800,79800,79800,0
20230906,182300,6489491400,79800,79800,79800,79800,3515
20230906,182200,6489491400,79800,79800,79800,79800,0
20230906,182100,6489491400,79800,79800,79800,79800,0
20230906,182000,6489491400,79800,79800,79800,79800,0
20230906,181900,6489491400,79800,79800,79800,79800,0
20230906,181800,6489491400,79800,79800,79800,79800,0
20230906,181700,6489491400,79800,79800,79800,79800,0
20230906,181600,6489491400,79800,79800,79800,79800,0
20230906,181500,6489491400,79800,79800,79800,79800,0
20230906,181400,6489491400,79800,79800,79800,79800,0
20230906,181300,6489491400,79800,79800,79800,79800,0
20230906,181200,6489491400,79800,79800,79800,79800,0
20230906,181100,6489491400,79800,79800,79800,79800,0
20230906,181000,6489491400,79800,79800,79800,79800,0
20230906,180900,6489491400,79800,79800,79800,79800,0
20230906,180800,6489491400,79800,79800,79800,79800,0
20230906,180700,6489491400,79800,79800,79800,79800,0
20230906,180600,6489491400,79800,79800,79800,79800,0
20230906,180500,6489491400,79800,79800,79800,79800,0
20230906,180400,6489491400,79800,79800,79800,79800,0
20230906,180300,6489491400,79800,79800,79800,79800,0
20230906,180200,6489491400,79800,79800,79800,79800,0
20230906,180100,6489491400,79800,79800,79800,79800,0
20230906,180000,6489491400,79800,79800,79800,79800,0
20230906,175900,6489491400,79800,79800,79800,79800,0
20230906,175800,6489491400,79800,79800,79800,79800,0
20230906,175700,6489491400,79800,79800,79800,79800,0
20230906,175600,6489491400,79800,79800,79800,79800,0
20230906,175500,6489491400,79800,79800,79800,79800,0
20230906,175400,6489491400,79800,79800,79800,79800,0
20230906,175300,6489491400,79800,79800,79800,79800,3515
20230906,175200,6489491400,79800,79800,79800,79800,0
20230906,175100,6489491400,79800,79800,79800,79800,0
20230906,175000,6489491400,79800,79800,79800,79800,0
20230906,174900,6489491400,79800,79800,79800,79800,0
20230906,174800,6489491400,79800,79800,79800,79800,0
20230906,174700,6489491400,79800,79800,79800,79800,0
20230906,174600,6489491400,79800,79800,79800,79800,0
20230906,174500,6489491400,79800,79800,79800,79800,0
20230906,174400,6489491400,79800,79800,79800,79800,0
20230906,174300,6489491400,79800,79800,79800,79800,0
20230906,174200,6489491400,79800,79800,79800,79800,0
20230906,174100,6489491400,79800,79800,79800,79800,0
20230906,174000,6489491400,79800,79800,79800,79800,0
20230906,173900,6489491400,79800,79800,79800,79800,0
20230906,173800,6489491400,79800,79800,79800,79800,0
20230906,173700,6489491400,79800,79800,79800,79800,0
20230906,173600,6489491400,79800,79800,79800,79800,0
20230906,173500,6489491400,79800,79800,79800,79800,0
20230906,173400,6489491400,79800,79800,79800,79800,0
20230906,173300,6489491400,79800,79800,79800,79800,0
20230906,173200,6489491400,79800,79800,79800,79800,0
20230906,173100,6489491400,79800,79800,79800,79800,0
20230906,173000,6489491400,79800,79800,79800,79800,0
20230906,172900,6489491400,79800,79800,79800,79800,0
20230906,172800,6489491400,79800,79800,79800,79800,0
20230906,172700,6489491400,79800,79800,79800,79800,0
20230906,172600,6489491400,79800,79800,79800,79800,0
20230906,172500,6489491400,79800,79800,79800,79800,0
20230906,172400,6489491400,79800,79800,79800,79800,0
20230906,172300,6489491400,79800,79800,79800,79800,3515
20230906,172200,6489491400,79800,79800,79800,79800,0
20230906,172100,6489491400,79800,79800,79800,79800,0
20230906,172000,6489491400,79800,79800,79800,79800,0
20230906,171900,6489491400,79800,79800,79800,79800,0
20230906,171800,6489491400,79800,79800,79800,79800,0
20230906,171700,6489491400,79800,79800,79800,79800,0
20230906,171600,6489491400,79800,79800,79800,79800,0
20230906,171500,6489491400,79800,79800,79800,79800,0
20230906,171400,6489491400,79800,79800,79800,79800,0
20230906,171300,6489491400,79800,79800,79800,79800,0
20230906,171200,6489491400,79800,79800,79800,79800,0
20230906,171100,6489491400,79800,79800,79800,79800,0
20230906,171000,6489491400,79800,79800,79800,79800,0
20230906,170900,6489491400,79800,79800,79800,79800,0
20230906,170800,6489491400,79800,79800,79800,79800,0
20230906,170700,6489491400,79800,79800,79800,79800,0
20230906,170600,6489491400,79800,79800,79800,79800,0
20230906,170500,6489491400,79800,79800,79800,79800,0
20230906,170400,6489491400,79800,79800,79800,79800,0
20230906,170300,6489491400,79800,79800,79800,79800,0
20230906,170200,6489491400,79800,79800,79800,79800,0
20230906,170100,6489491400,79800,79800,79800,79800,0
20230906,170000,6489491400,79800,79800,79800,79800,0
20230906,165900,6489491400,79800,79800,79800,79800,0
20230906,165800,6489491400,79800,79800,79800,79800,0
20230906,165700,6489491400,79800,79800,79800,79800,0
20230906,165600,6489491400,79800,79800,79800,79800,0
20230906,165500,6489491400,79800,79800,79800,79800,0
20230906,165400,6489491400,79800,79800,79800,79800,0
20230906,165300,6489491400,79800,79800,79800,79800,3515
20230906,165200,6489491400,79800,79800,79800,79800,0
20230906,165100,6489491400,79800,79800,79800,79800,0
20230906,165000,6489491400,79800,79800,79800,79800,0
20230906,164900,6489491400,79800,79800,79800,79800,0
20230906,164800,6489491400,79800,79800,79800,79800,0
20230906,164700,6489491400,79800,79800,79800,79800,0
20230906,164600,6489491400,79800,79800,79800,79800,0
20230906,164500,6489491400,79800,79800,79800,79800,0
20230906,164400,6489491400,79800,79800,79800,79800,0
20230906,164300,6489491400,79800,79800,79800,79800,0
20230906,164200,6489491400,79800,79800,79800,79800,0
20230906,164100,6489491400,79800,79800,79800,79800,0
20230906,164000,6489491400,79800,79800,79800,79800,0
20230906,163900,6489491400,79800,79800,79800,79800,0
20230906,163800,6489491400,79800,79800,79800,79800,0
20230906,163700,6489491400,79800,79800,79800,79800,0
20230906,163600,6489491400,79800,79800,79800,79800,0
20230906,163500,6489491400,79800,79800,79800,79800,0
20230906,163400,6489491400,79800,79800,79800,79800,0
20230906,163300,6489491400,79800,79800,79800,79800,0
20230906,163200,6489491400,79800,79800,79800,79800,0
20230906,163100,6489491400,79800,79800,79800,79800,0
20230906,163000,6489491400,79800,79800,79800,79800,0
20230906,162900,6489491400,79800,79800,79800,79800,0
20230906,162800,6489491400,79800,79800,79800,79800,0
20230906,162700,6489491400,79800,79800,79800,79800,0
20230906,162600,6489491400,79800,79800,79800,79800,0
20230906,162500,6489491400,79800,79800,79800,79800,0
20230906,162400,6489491400,79800,79800,79800,79800,0
20230906,162300,6489491400,79800,79800,79800,79800,3515
20230906,162200,6489491400,79800,79800,79800,79800,0
20230906,162100,6489491400,79800,79800,79800,79800,0
20230906,162000,6489491400,79800,79800,79800,79800,0
20230906,161900,6489491400,79800,79800,79800,79800,0
20230906,161800,6489491400,79800,79800,79800,79800,0
20230906,161700,6489491400,79800,79800,79800,79800,0
20230906,161600,6489491400,79800,79800,79800,79800,0
20230906,161500,6489491400,79800,79800,79800,79800,0
20230906,161400,6489491400,79800,79800,79800,79800,0
20230906,161300,6489491400,79800,79800,79800,79800,0
20230906,161200,6489491400,79800,79800,79800,79800,0
20230906,161100,6489491400,79800,79800,79800,79800,0
20230906,161000,6489491400,79800,79800,79800,79800,0
20230906,160900,6489491400,79800,79800,79800,79800,0
20230906,160800,6489491400,79800,79800,79800,79800,0
20230906,160700,6489491400,79800,79800,79800,79800,0
20230906,160600,6489491400,79800,79800,79800,79800,0
20230906,160500,6489491400,79800,79800,79800,79800,0
20230906,160400,6489491400,79800,79800,79800,79800,0
20230906,160300,6489491400,79800,79800,79800,79800,0
20230906,160200,6489491400,79800,79800,79800,79800,0
20230906,160100,6489491400,79800,79800,79800,79800,0
20230906,160000,6489491400,79800,79800,79800,79800,0
20230906,155900,6489491400,79800,79800,79800,79800,0
20230906,155800,6489491400,79800,79800,79800,79800,0
20230906,155700,6489491400,79800,79800,79800,79800,0
20230906,155600,6489491400,79800,79800,79800,79800,0
20230906,155500,6489491400,79800,79800,79800,79800,0
20230906,155400,6489491400,79800,79800,79800,79800,0
20230906,155300,6489491400,79800,79800,79800,79800,3515
20230906,155200,6489491400,79800,79800,79800,79800,0
20230906,155100,6489491400,79800,79800,79800,79800,0
20230906,155000,6489491400,79800,79800,79800,79800,0
20230906,154900,6489491400,79800,79800,79800,79800,0
20230906,154800,6489491400,79800,79800,79800,79800,0
20230906,154700,6489491400,79800,79800,79800,79800,0
20230906,154600,6489491400,79800,79800,79800,79800,0
20230906,154500,6489491400,79800,79800,79800,79800,0
20230906,154400,6489491400,79800,79800,79800,79800,0
20230906,154300,6489491400,79800,79800,79800,79800,0
20230906,154200,6489491400,79800,79800,79800,79800,0
20230906,154100,6489491400,79800,79800,79800,79800,0
20230906,154000,6489491400,79800,79800,79800,79800,0
20230906,153900,6489491400,79800,79800,79800,79800,0
20230906,153800,6489491400,79800,79800,79800,79800,0
20230906,153700,6489491400,79800,79800,79800,79800,0
20230906,153600,6489491400,79800,79800,79800,79800,0
20230906,153500,6489491400,79800,79800,79800,79800,0
20230906,153400,6489491400,79800,79800,79800,79800,0
20230906,153300,6489491400,79800,79800,79800,79800,0
20230906,153200,6489491400,79800,79800,79800,79800,0
20230906,153100,6489491400,79800,79800,79800,79800,0
20230906,153000,6489491400,79800,79800,79800,79800,3515
20230906,152900,6208994400,79500,79500,79500,79500,0
20230906,152800,6208994400,79500,79500,79500,79500,0
20230906,152700,6208994400,79500,79500,79500,79500,0
20230906,152600,6208994400,79500,79500,79500,79500,0
20230906,152500,6208994400,79500,79500,79500,79500,0
20230906,152400,6208994400,79500,79500,79500,79500,0
20230906,152300,6208994400,79500,79500,79500,79500,0
20230906,152200,6208994400,79500,79500,79500,79500,0
20230906,152100,6208994400,79500,79500,79500,79500,0
20230906,152000,6208994400,79500,79500,79500,79500,0
20230906,151900,6208994400,79500,79600,79600,79500,93
20230906,151800,6201596300,79700,79700,79700,79700,6
20230906,151700,6201118100,79700,80000,80000,79600,331
20230906,151600,6174702000,79900,80000,80000,79900,10
20230906,151500,6173902500,80000,80000,80100,79900,1317
20230906,151400,6068544800,80000,80000,80100,80000,386
20230906,151300,6037664700,80000,80000,80000,80000,154
20230906,151200,6025344700,80000,80000,80000,79900,65
20230906,151100,6020145900,79900,79900,79900,79900,138
20230906,151000,6009119700,80000,80000,80000,79900,6
20230906,150900,6008639900,80000,79900,80000,79900,451
20230906,150800,5972586500,79800,79900,79900,79800,6
20230906,150700,5972107500,79900,79900,79900,79900,1
20230906,150600,5972027600,79900,79900,80000,79900,105
20230906,150500,5963637300,79900,79800,79900,79800,5
20230906,150400,5963238200,79900,79800,79900,79700,144
20230906,150300,5951760300,79800,79800,79800,79800,3
20230906,150200,5951520900,79800,79900,79900,79800,20
20230906,150100,5949924800,79900,79800,79900,79700,172
20230906,150000,5936213000,80000,79800,80000,79800,81
20230906,145900,5929748800,79800,80000,80000,79800,237
20230906,145800,5910828400,79900,80000,80100,79900,165
20230906,145700,5897628400,79900,79900,79900,79800,226
20230906,145600,5879575100,79900,79900,80000,79800,212
20230906,145500,5862637700,80000,79900,80000,79900,70
20230906,145400,5857038600,79900,80000,80000,79900,124
20230906,145300,5847119100,80000,80100,80100,80000,36
20230906,145200,5844237500,80100,80000,80100,80000,137
20230906,145100,5833268400,80000,80100,80100,80000,219
20230906,145000,5815745300,80100,80000,80100,80000,120
20230906,144900,5806143200,80000,80000,80000,79900,406
20230906,144800,5773678700,80000,79900,80000,79900,115
20230906,144700,5764487300,79900,79800,79900,79800,478
20230906,144600,5726335200,79700,80000,80000,79700,22
20230906,144500,5724576300,80000,80000,80000,79400,1321
20230906,144400,5619467900,80000,79900,80000,79700,182
20230906,144300,5604929900,80000,80000,80000,79700,95
20230906,144200,5597344600,80000,79900,80000,79900,26
20230906,144100,5595266800,79900,80100,80100,79800,179
20230906,144000,5580947600,80100,80100,80100,80100,17
20230906,143900,5579585900,80000,80100,80100,80000,168
20230906,143800,5566130400,80200,80000,80200,79900,1686
20230906,143700,5431111400,80000,80100,80100,80000,49
20230906,143600,5427191200,80000,80000,80000,80000,362
20230906,143500,5398231200,80000,80000,80000,79900,29
20230906,143400,5395911600,80000,80000,80000,80000,163
20230906,143300,5382871600,79900,80000,80000,79900,233
20230906,143200,5364245200,80000,80000,80000,79900,60
20230906,143100,5359445700,79900,79900,79900,79700,334
20230906,143000,5332794700,79900,79900,79900,79900,2
20230906,142900,5332634900,79800,79800,79900,79800,179
20230906,142800,5318345800,79800,79800,79900,79800,56
20230906,142700,5313876800,79900,79900,79900,79900,56
20230906,142600,5309402400,79900,79900,80000,79800,37
20230906,142500,5306446200,79900,80000,80000,79900,14
20230906,142400,5305327300,80000,79700,80000,79400,297
20230906,142300,5281652400,79700,79900,79900,79700,44
20230906,142200,5278139500,79900,79900,79900,79900,152
20230906,142100,5265994700,79900,80000,80000,79700,22
20230906,142000,5264237300,80000,79900,80000,79900,63
20230906,141900,5259201600,79900,79800,79900,79600,230
20230906,141800,5240852200,79800,79900,79900,79800,27
20230906,141700,5238695900,79900,79700,79900,79500,223
20230906,141600,5220917200,79700,79500,79700,79500,5
20230906,141500,5220519300,79500,79900,79900,79400,167
20230906,141400,5207205300,79900,79800,79900,79800,29
20230906,141300,5204888600,79800,79900,79900,79800,177
20230906,141200,5190762400,79900,79800,79900,79800,157
20230906,141100,5178218500,79900,79700,79900,79700,179
20230906,141000,5163947800,79900,79700,79900,79700,64
20230906,140900,5158837900,79600,79700,79700,79500,343
20230906,140800,5131540000,79800,79800,79800,79700,450
20230906,140700,5095667600,79800,79800,79800,79800,54
20230906,140600,5091358400,79700,79900,79900,79700,14
20230906,140500,5090241300,79800,79800,79800,79800,47
20230906,140400,5086490700,79800,79800,79800,79700,22
20230906,140300,5084735300,79800,79800,79800,79700,198
20230906,140200,5068948400,79800,79700,79800,79700,38
20230906,140100,5065916900,79800,79800,79800,79800,59
20230906,140000,5061208700,79900,79900,79900,79900,29
20230906,135900,5058891600,79900,79800,79900,79800,124
20230906,135800,5048992500,79800,79700,79800,79500,205
20230906,135700,5032654400,79800,79800,79800,79800,31
20230906,135600,5030180600,79800,79800,79800,79800,99
20230906,135500,5022280400,79800,79700,79800,79700,142
20230906,135400,5010962800,79800,79700,79800,79700,122
20230906,135300,5001237000,79700,79800,79800,79500,80
20230906,135200,4994860900,79800,79700,79800,79700,48
20230906,135100,4991034700,79700,79600,79700,79500,144
20230906,135000,4979568900,79600,79600,79600,79500,36
20230906,134900,4976703500,79500,79500,79700,79500,134
20230906,134800,4966038000,79500,79800,79800,79400,46
20230906,134700,4962375100,79400,79600,79800,79400,587
20230906,134600,4915624800,79600,79600,79600,79600,24
20230906,134500,4913714400,79600,79400,79600,79400,180
20230906,134400,4899406400,79400,79400,79400,79200,167
20230906,134300,4886174600,79300,79200,79400,79100,419
20230906,134200,4853009900,79100,79200,79300,79100,328
20230906,134100,4827049900,79100,79300,79400,79100,273
20230906,134000,4805448300,79200,79300,79300,79100,470
20230906,133900,4768240100,79200,79300,79300,79200,298
20230906,133800,4744633700,79200,79300,79300,79200,504
20230906,133700,4704709000,79300,79300,79600,79100,397
20230906,133600,4673254100,79300,79300,79300,79200,365
20230906,133500,4644336400,79200,79500,79500,79200,349
20230906,133400,4616672300,79300,79300,79500,79200,394
20230906,133300,4585433400,79300,79400,79500,79200,375
20230906,133200,4555716800,79200,79300,79300,79200,378
20230906,133100,4525773400,79200,79300,79400,79200,302
20230906,133000,4501837900,79300,79300,79400,79200,483
20230906,132900,4463563000,79300,79300,79300,79200,279
20230906,132800,4441459500,79300,79300,79400,79200,373
20230906,132700,4411877500,79300,79400,79500,79200,454
20230906,132600,4375874100,79300,79200,79400,79200,311
20230906,132500,4351217000,79300,79300,79500,79200,436
20230906,132400,4316623900,79200,79400,79400,79200,566
20230906,132300,4271781600,79400,79300,79400,79200,526
20230906,132200,4230094300,79200,79300,79400,79200,405
20230906,132100,4197998800,79300,79400,79400,79200,413
20230906,132000,4165248500,79400,79600,79600,79300,496
20230906,131900,4125879100,79500,79700,79800,79500,275
20230906,131800,4104001700,79600,79600,79800,79500,622
20230906,131700,4054519300,79500,79600,79800,79500,424
20230906,131600,4020791800,79600,79600,79800,79500,318
20230906,131500,3995490800,79500,79800,79800,79500,605
20230906,131400,3947305300,79700,79800,79900,79700,259
20230906,131300,3926646300,79800,79800,79800,79800,35
20230906,131200,3923853300,79900,79800,79900,79800,15
20230906,131100,3922654900,79900,79700,79900,79700,139
20230906,131000,3911563800,79800,80000,80000,79700,43
20230906,130900,3908130400,80000,79800,80000,79700,68
20230906,130800,3902699800,79900,79900,79900,79700,510
20230906,130700,3862019200,79900,79900,79900,79800,60
20230906,130600,3857225600,79900,79900,79900,79800,26
20230906,130500,3855148300,79900,80000,80000,79900,45
20230906,130400,3851552100,79900,79900,79900,79900,100
20230906,130300,3843562100,79800,79900,79900,79800,67
20230906,130200,3838209100,80000,80000,80000,80000,40
20230906,130100,3835009100,80000,79900,80000,79900,109
20230906,130000,3826299300,79900,80000,80000,79900,62
20230906,125900,3821342700,79900,79900,80000,79900,95
20230906,125800,3813749700,80000,80000,80000,79900,83
20230906,125700,3807115700,80000,80100,80100,80000,73
20230906,125600,3801270400,80000,80000,80000,80000,30
20230906,125500,3798870400,79900,80000,80000,79900,190
20230906,125400,3783684000,80000,79900,80000,79900,76
20230906,125300,3777610900,79900,79900,79900,79900,61
20230906,125200,3772737000,79900,80000,80000,79900,107
20230906,125100,3764186200,80000,80000,80000,80000,17
20230906,125000,3762826200,80000,80100,80100,80000,72
20230906,124900,3757065900,80100,80100,80100,80000,22
20230906,124800,3755303800,80000,80100,80100,80000,49
20230906,124700,3751382300,80200,80200,80200,80200,12
20230906,124600,3750419900,80200,80000,80200,80000,192
20230906,124500,3735055800,79900,80000,80100,79900,37
20230906,124400,3732094000,80100,80000,80100,80000,11
20230906,124300,3731213800,79900,79900,79900,79900,95
20230906,124200,3723623300,79900,80100,80100,79900,158
20230906,124100,3710993900,80000,80000,80000,79900,131
20230906,124000,3700514300,80000,80000,80000,80000,49
20230906,123900,3696594300,80100,80100,80100,80100,67
20230906,123800,3691227600,80100,80100,80100,80100,1
20230906,123700,3691147500,80000,80100,80100,80000,152
20230906,123600,3678986100,80100,80100,80100,80100,55
20230906,123500,3674580600,80100,80200,80200,80100,32
20230906,123400,3672014700,80200,80000,80200,80000,24
20230906,123300,3670092500,80100,80100,80100,80000,173
20230906,123200,3656244500,80100,80200,80200,80100,67
20230906,123100,3650876300,80100,80100,80100,80000,46
20230906,123000,3647191900,80000,80000,80100,80000,265
20230906,122900,3625974700,80000,80000,80000,80000,69
20230906,122800,3620454700,80000,80000,80000,80000,18
20230906,122700,3619014700,80000,80100,80100,80000,70
20230906,122600,3613408200,79900,80100,80100,79900,39
20230906,122500,3610287300,80100,80100,80100,80100,52
20230906,122400,3606122100,80200,80000,80200,80000,40
20230906,122300,3602916200,80100,80000,80100,80000,6
20230906,122200,3602436100,80000,80100,80300,80000,84
20230906,122100,3595696500,80100,80100,80100,80100,18
20230906,122000,3594254700,80000,80100,80100,80000,149
20230906,121900,3582333400,80100,80100,80100,80000,65
20230906,121800,3577128800,80100,80000,80100,79900,97
20230906,121700,3569368800,80000,80100,80100,80000,60
20230906,121600,3564567600,80100,80000,80100,80000,129
20230906,121500,3554247500,80000,80000,80000,79900,87
20230906,121400,3547287900,80100,80100,80100,80100,15
20230906,121300,3546086400,80100,80100,80100,80100,137
20230906,121200,3535112700,80000,80000,80000,79900,237
20230906,121100,3516166200,80000,80100,80100,80000,31
20230906,121000,3513683400,80100,80000,80100,80000,162
20230906,120900,3500720900,80100,79900,80100,79900,64
20230906,120800,3495603600,79900,80000,80100,79800,59
20230906,120700,3490883900,79900,80000,80000,79800,303
20230906,120600,3466668300,80100,80100,80100,80100,34
20230906,120500,3463944900,80100,80000,80100,80000,404
20230906,120400,3431622000,80100,80200,80200,80000,291
20230906,120300,3408311400,80200,80200,80200,80200,244
20230906,120200,3388742600,80200,80300,80300,80200,41
20230906,120100,3385453500,80200,80200,80200,80100,188
20230906,120000,3370376900,80100,80200,80200,80100,32
20230906,115900,3367810900,80200,80300,80300,80100,133
20230906,115800,3357140900,80300,80200,80300,80200,17
20230906,115700,3355776300,80300,80200,80300,80100,177
20230906,115600,3341576100,80300,80300,80400,80300,31
20230906,115500,3339085000,80300,80300,80300,80200,182
20230906,115400,3324473600,80400,80400,80400,80400,63
20230906,115300,3319408400,80400,80400,80400,80300,6
20230906,115200,3318926400,80400,80400,80400,80400,55
20230906,115100,3314504400,80400,80400,80400,80400,16
20230906,115000,3313218000,80400,80400,80400,80400,216
20230906,114900,3295851600,80500,80400,80500,80400,55
20230906,114800,3291429500,80400,80400,80400,80400,26
20230906,114700,3289339100,80400,80500,80500,80400,128
20230906,114600,3279043500,80400,80400,80500,80400,20
20230906,114500,3277435400,80500,80500,80500,80500,29
20230906,114400,3275100900,80500,80600,80600,80500,43
20230906,114300,3271635200,80600,80600,80600,80600,17
20230906,114200,3270265000,80600,80600,80600,80500,341
20230906,114100,3242809200,80600,80600,80600,80600,15
20230906,114000,3241600200,80600,80500,80600,80500,56
20230906,113900,3237086700,80500,80600,80600,80500,151
20230906,113800,3224929700,80500,80600,80600,80500,21
20230906,113700,3223237500,80600,80700,80700,80600,56
20230906,113600,3218720800,80700,80500,80700,80500,45
20230906,113500,3215097200,80600,80400,80600,80400,61
20230906,113400,3210181000,80300,80600,80700,80300,197
20230906,113300,3194303800,80700,80700,80700,80700,142
20230906,113200,3182844400,80700,80800,80800,80700,61
20230906,113100,3177921600,80700,80800,80800,80700,16
20230906,113000,3176629100,80700,80700,80700,80700,73
20230906,112900,3170738000,80700,80800,80800,80700,118
20230906,112800,3161213900,80800,80700,80800,80700,57
20230906,112700,3156608700,80700,80700,80700,80600,307
20230906,112600,3131849000,80700,80700,80700,80700,43
20230906,112500,3128378900,80700,80700,80700,80700,40
20230906,112400,3125150900,80700,80700,80700,80600,152
20230906,112300,3112898000,80400,80400,80700,80400,345
20230906,112200,3085153100,80700,80700,80700,80700,31
20230906,112100,3082651400,80800,80700,80800,80700,222
20230906,112000,3064734200,80600,80600,80600,80600,5
20230906,111900,3064331200,80700,80800,80800,80700,48
20230906,111800,3060455700,80300,80700,80800,80300,144
20230906,111700,3048859600,80700,80700,80800,80700,195
20230906,111600,3033122500,80700,80800,80800,80700,40
20230906,111500,3029891500,80700,80700,80800,80700,115
20230906,111400,3020608400,80700,80900,80900,80700,277
20230906,111300,2998241900,80900,80900,80900,80800,89
20230906,111200,2991042300,80900,80900,81000,80900,1957
20230906,111100,2832717900,80900,80900,81000,80700,1906
20230906,111000,2678539500,80900,80900,81000,80800,1292
20230906,110900,2574025300,80900,80900,81000,80900,248
20230906,110800,2553960400,81000,80900,81000,80900,551
20230906,110700,2509383100,80900,80900,81000,80900,226
20230906,110600,2491091400,81000,81000,81000,80900,33
20230906,110500,2488418500,81000,81000,81000,80900,38
20230906,110400,2485340900,81000,81000,81000,80900,1095
20230906,110300,2396748300,81000,81000,81000,81000,2
20230906,110200,2396586300,81100,81000,81100,81000,122
20230906,110100,2386704200,81000,81100,81100,81000,99
20230906,110000,2378683700,81100,81000,81100,81000,602
20230906,105900,2329906900,81000,81000,81000,81000,284
20230906,105800,2306902900,81000,81000,81000,80900,422
20230906,105700,2272761600,81000,81000,81000,80900,728
20230906,105600,2213861800,81000,81000,81000,80900,4
20230906,105500,2213537900,81000,80900,81000,80900,50
20230906,105400,2209488100,81000,80900,81000,80900,35
20230906,105300,2206654000,81000,80900,81000,80900,912
20230906,105200,2132782500,80900,81000,81000,80800,630
20230906,105100,2081811300,81000,81000,81000,80900,210
20230906,105000,2064808700,81000,80900,81000,80900,69
20230906,104900,2059223200,80900,81000,81000,80900,118
20230906,104800,2049675300,81000,80900,81000,80800,874
20230906,104700,1978966200,80900,80800,80900,80800,586
20230906,104600,1931604800,80800,80700,80800,80700,191
20230906,104500,1916173300,80800,80800,80800,80700,469
20230906,104400,1878323300,80700,80800,80800,80700,70
20230906,104300,1872667700,80800,80800,80800,80700,481
20230906,104200,1833837800,80700,80800,80800,80700,425
20230906,104100,1799523600,80700,80800,80800,80700,235
20230906,104000,1780543600,80700,80700,80800,80700,368
20230906,103900,1750837200,80700,80700,80800,80700,297
20230906,103800,1726863400,80700,80700,80800,80700,415
20230906,103700,1693372300,80700,80600,80800,80600,1536
20230906,103600,1569404500,80700,80800,80800,80600,1494
20230906,103500,1448837700,80700,80700,80700,80600,288
20230906,103400,1425599100,80700,80700,80700,80600,43
20230906,103300,1422129200,80700,80600,80700,80600,192
20230906,103200,1406643400,80600,80400,80700,80400,1853
20230906,103100,1257499400,80400,80400,80400,80300,72
20230906,103000,1251711100,80400,80300,80400,80300,67
20230906,102900,1246329300,80400,80400,80400,80300,68
20230906,102800,1240864400,80300,80400,80400,80300,6
20230906,102700,1240382300,80400,80400,80400,80400,245
20230906,102600,1220684300,80300,80300,80400,80200,621
20230906,102500,1170817800,80300,80300,80300,80300,145
20230906,102400,1159174300,80200,80300,80300,80200,74
20230906,102300,1153235300,80300,80200,80300,80200,32
20230906,102200,1150666300,80200,80000,80300,80000,3463
20230906,102100,873525600,80000,79900,80000,79900,391
20230906,102000,842247300,79900,80000,80000,79900,57
20230906,101900,837691700,80000,79900,80000,79500,138
20230906,101800,826654800,79900,79900,79900,79900,55
20230906,101700,822260300,79500,80000,80000,79500,87
20230906,101600,815314400,80000,79600,80000,79600,371
20230906,101500,785646300,80000,79900,80000,79500,88
20230906,101400,778630900,80000,79900,80000,79900,47
20230906,101300,774875100,79800,79900,80000,79800,27
20230906,101200,772717600,79800,79900,79900,79800,19
20230906,101100,771199600,79900,79800,79900,79200,175
20230906,101000,757274700,79800,79800,79800,79800,28
20230906,100900,755040300,79800,80000,80000,79600,479
20230906,100800,716903300,79900,80000,80000,79900,31
20230906,100700,714426300,80000,79900,80000,79900,47
20230906,100600,710668800,79900,79900,80000,79900,133
20230906,100500,700040900,79800,80000,80000,79800,23
20230906,100400,698203500,79700,80000,80000,79700,45
20230906,100300,694606800,80000,80000,80000,79700,80
20230906,100200,688216000,80000,80000,80000,80000,28
20230906,100100,685976000,80000,80000,80000,80000,62
20230906,100000,681016000,79900,79800,79900,79800,29
20230906,095900,678700100,79800,79800,79800,79800,30
20230906,095800,676306100,79600,79800,79800,79600,35
20230906,095700,673515100,79800,79800,79800,79700,180
20230906,095600,659164100,79800,79700,79800,79700,111
20230906,095500,650316600,79500,79700,79700,79500,102
20230906,095400,642199500,79700,79600,79700,79600,234
20230906,095300,623567700,79500,79600,79600,79400,230
20230906,095200,605283000,79600,79600,79600,79600,40
20230906,095100,602099000,79600,79600,79700,79600,59
20230906,095000,597402400,79700,79700,79700,79600,60
20230906,094900,592622900,79700,79700,79700,79600,3
20230906,094800,592383900,79700,79600,79700,79600,50
20230906,094700,588403400,79600,79700,79700,79600,24
20230906,094600,586491800,79700,79700,79700,79700,2
20230906,094500,586332400,79700,79700,79700,79700,0
20230906,094400,586332400,79700,79500,79700,79500,144
20230906,094300,574881600,79500,79800,79800,79500,13
20230906,094200,573847500,79800,79800,79800,79700,55
20230906,094100,569463200,79800,79800,79800,79800,0
20230906,094000,569463200,79800,79900,79900,79800,102
20230906,093900,561317300,80000,79900,80000,79900,47
20230906,093800,557561800,79900,79900,79900,79900,1
20230906,093700,557481900,79900,79800,79900,79800,33
20230906,093600,554848100,79900,79900,79900,79900,0
20230906,093500,554848100,79900,79900,79900,79900,2
20230906,093400,554688300,79900,79900,79900,79900,4
20230906,093300,554368700,79900,79900,79900,79800,13
20230906,093200,553331000,80000,80000,80000,79900,36
20230906,093100,550452300,80000,79900,80000,79000,896
20230906,093000,479159500,79900,79900,80000,79900,43
20230906,092900,475722700,79900,79900,79900,79900,1
20230906,092800,475642800,80000,80000,80000,79900,102
20230906,092700,467485600,80000,79900,80000,79900,107
20230906,092600,458925900,79900,79800,79900,79800,21
20230906,092500,457248100,79800,79800,79800,79800,50
20230906,092400,453258100,79800,79900,79900,79800,101
20230906,092300,445198200,79800,80000,80000,79800,24
20230906,092200,443282200,80000,80200,80200,80000,112
20230906,092100,434301800,80200,80200,80300,80200,64
20230906,092000,429164600,80300,80000,80300,80000,155
20230906,091900,416743100,80000,79900,80200,79800,570
20230906,091800,371095300,79800,80000,80100,79800,19
20230906,091700,369575400,80000,79800,80000,79800,284
20230906,091600,346871400,79700,79700,79700,79700,108
20230906,091500,338263800,79700,79900,80000,79600,194
20230906,091400,322768600,80000,80000,80000,80000,1
20230906,091300,322688600,79900,79900,80000,79900,50
20230906,091200,318693200,79900,80000,80000,79900,20
20230906,091100,317093400,80000,79800,80000,79700,157
20230906,091000,304555200,79800,79800,79800,79500,47
20230906,090900,300806500,79800,79800,79800,79700,106
20230906,090800,292352700,79900,78900,79900,78900,251
20230906,090700,272407100,79200,79100,79200,78900,153
20230906,090600,260320300,79100,79000,79100,78900,510
20230906,090500,220053600,79000,79000,79000,79000,45
20230906,090400,216498600,79000,79000,79100,78900,195
20230906,090300,201105200,79000,79100,79100,78900,168
20230906,090200,187835400,78900,79000,79300,78800,1320
20230906,090100,83637100,79000,79800,79800,79000,796
20230906,090000,20703000,79800,79300,79800,79200,261