KissMeData/326030/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204300,8169081600,81600,81600,81600,81600,4635
20230906,204200,8169081600,81600,81600,81600,81600,0
20230906,204100,8169081600,81600,81600,81600,81600,0
20230906,204000,8169081600,81600,81600,81600,81600,0
20230906,203900,8169081600,81600,81600,81600,81600,0
20230906,203800,8169081600,81600,81600,81600,81600,0
20230906,203700,8169081600,81600,81600,81600,81600,0
20230906,203600,8169081600,81600,81600,81600,81600,0
20230906,203500,8169081600,81600,81600,81600,81600,0
20230906,203400,8169081600,81600,81600,81600,81600,0
20230906,203300,8169081600,81600,81600,81600,81600,0
20230906,203200,8169081600,81600,81600,81600,81600,0
20230906,203100,8169081600,81600,81600,81600,81600,0
20230906,203000,8169081600,81600,81600,81600,81600,0
20230906,202900,8169081600,81600,81600,81600,81600,0
20230906,202800,8169081600,81600,81600,81600,81600,0
20230906,202700,8169081600,81600,81600,81600,81600,0
20230906,202600,8169081600,81600,81600,81600,81600,0
20230906,202500,8169081600,81600,81600,81600,81600,0
20230906,202400,8169081600,81600,81600,81600,81600,0
20230906,202300,8169081600,81600,81600,81600,81600,0
20230906,202200,8169081600,81600,81600,81600,81600,0
20230906,202100,8169081600,81600,81600,81600,81600,0
20230906,202000,8169081600,81600,81600,81600,81600,0
20230906,201900,8169081600,81600,81600,81600,81600,0
20230906,201800,8169081600,81600,81600,81600,81600,0
20230906,201700,8169081600,81600,81600,81600,81600,0
20230906,201600,8169081600,81600,81600,81600,81600,0
20230906,201500,8169081600,81600,81600,81600,81600,0
20230906,201400,8169081600,81600,81600,81600,81600,0
20230906,201300,8169081600,81600,81600,81600,81600,4635
20230906,201200,8169081600,81600,81600,81600,81600,0
20230906,201100,8169081600,81600,81600,81600,81600,0
20230906,201000,8169081600,81600,81600,81600,81600,0
20230906,200900,8169081600,81600,81600,81600,81600,0
20230906,200800,8169081600,81600,81600,81600,81600,0
20230906,200700,8169081600,81600,81600,81600,81600,0
20230906,200600,8169081600,81600,81600,81600,81600,0
20230906,200500,8169081600,81600,81600,81600,81600,0
20230906,200400,8169081600,81600,81600,81600,81600,0
20230906,200300,8169081600,81600,81600,81600,81600,0
20230906,200200,8169081600,81600,81600,81600,81600,0
20230906,200100,8169081600,81600,81600,81600,81600,0
20230906,200000,8169081600,81600,81600,81600,81600,0
20230906,195900,8169081600,81600,81600,81600,81600,0
20230906,195800,8169081600,81600,81600,81600,81600,0
20230906,195700,8169081600,81600,81600,81600,81600,0
20230906,195600,8169081600,81600,81600,81600,81600,0
20230906,195500,8169081600,81600,81600,81600,81600,0
20230906,195400,8169081600,81600,81600,81600,81600,0
20230906,195300,8169081600,81600,81600,81600,81600,0
20230906,195200,8169081600,81600,81600,81600,81600,0
20230906,195100,8169081600,81600,81600,81600,81600,0
20230906,195000,8169081600,81600,81600,81600,81600,0
20230906,194900,8169081600,81600,81600,81600,81600,0
20230906,194800,8169081600,81600,81600,81600,81600,0
20230906,194700,8169081600,81600,81600,81600,81600,0
20230906,194600,8169081600,81600,81600,81600,81600,0
20230906,194500,8169081600,81600,81600,81600,81600,0
20230906,194400,8169081600,81600,81600,81600,81600,0
20230906,194300,8169081600,81600,81600,81600,81600,4635
20230906,194200,8169081600,81600,81600,81600,81600,0
20230906,194100,8169081600,81600,81600,81600,81600,0
20230906,194000,8169081600,81600,81600,81600,81600,0
20230906,193900,8169081600,81600,81600,81600,81600,0
20230906,193800,8169081600,81600,81600,81600,81600,0
20230906,193700,8169081600,81600,81600,81600,81600,0
20230906,193600,8169081600,81600,81600,81600,81600,0
20230906,193500,8169081600,81600,81600,81600,81600,0
20230906,193400,8169081600,81600,81600,81600,81600,0
20230906,193300,8169081600,81600,81600,81600,81600,0
20230906,193200,8169081600,81600,81600,81600,81600,0
20230906,193100,8169081600,81600,81600,81600,81600,0
20230906,193000,8169081600,81600,81600,81600,81600,0
20230906,192900,8169081600,81600,81600,81600,81600,0
20230906,192800,8169081600,81600,81600,81600,81600,0
20230906,192700,8169081600,81600,81600,81600,81600,0
20230906,192600,8169081600,81600,81600,81600,81600,0
20230906,192500,8169081600,81600,81600,81600,81600,0
20230906,192400,8169081600,81600,81600,81600,81600,0
20230906,192300,8169081600,81600,81600,81600,81600,0
20230906,192200,8169081600,81600,81600,81600,81600,0
20230906,192100,8169081600,81600,81600,81600,81600,0
20230906,192000,8169081600,81600,81600,81600,81600,0
20230906,191900,8169081600,81600,81600,81600,81600,0
20230906,191800,8169081600,81600,81600,81600,81600,0
20230906,191700,8169081600,81600,81600,81600,81600,0
20230906,191600,8169081600,81600,81600,81600,81600,0
20230906,191500,8169081600,81600,81600,81600,81600,0
20230906,191400,8169081600,81600,81600,81600,81600,0
20230906,191300,8169081600,81600,81600,81600,81600,4635
20230906,191200,8169081600,81600,81600,81600,81600,0
20230906,191100,8169081600,81600,81600,81600,81600,0
20230906,191000,8169081600,81600,81600,81600,81600,0
20230906,190900,8169081600,81600,81600,81600,81600,0
20230906,190800,8169081600,81600,81600,81600,81600,0
20230906,190700,8169081600,81600,81600,81600,81600,0
20230906,190600,8169081600,81600,81600,81600,81600,0
20230906,190500,8169081600,81600,81600,81600,81600,0
20230906,190400,8169081600,81600,81600,81600,81600,0
20230906,190300,8169081600,81600,81600,81600,81600,0
20230906,190200,8169081600,81600,81600,81600,81600,0
20230906,190100,8169081600,81600,81600,81600,81600,0
20230906,190000,8169081600,81600,81600,81600,81600,0
20230906,185900,8169081600,81600,81600,81600,81600,0
20230906,185800,8169081600,81600,81600,81600,81600,0
20230906,185700,8169081600,81600,81600,81600,81600,0
20230906,185600,8169081600,81600,81600,81600,81600,0
20230906,185500,8169081600,81600,81600,81600,81600,0
20230906,185400,8169081600,81600,81600,81600,81600,0
20230906,185300,8169081600,81600,81600,81600,81600,0
20230906,185200,8169081600,81600,81600,81600,81600,0
20230906,185100,8169081600,81600,81600,81600,81600,0
20230906,185000,8169081600,81600,81600,81600,81600,0
20230906,184900,8169081600,81600,81600,81600,81600,0
20230906,184800,8169081600,81600,81600,81600,81600,0
20230906,184700,8169081600,81600,81600,81600,81600,0
20230906,184600,8169081600,81600,81600,81600,81600,0
20230906,184500,8169081600,81600,81600,81600,81600,0
20230906,184400,8169081600,81600,81600,81600,81600,0
20230906,184300,8169081600,81600,81600,81600,81600,4635
20230906,184200,8169081600,81600,81600,81600,81600,0
20230906,184100,8169081600,81600,81600,81600,81600,0
20230906,184000,8169081600,81600,81600,81600,81600,0
20230906,183900,8169081600,81600,81600,81600,81600,0
20230906,183800,8169081600,81600,81600,81600,81600,0
20230906,183700,8169081600,81600,81600,81600,81600,0
20230906,183600,8169081600,81600,81600,81600,81600,0
20230906,183500,8169081600,81600,81600,81600,81600,0
20230906,183400,8169081600,81600,81600,81600,81600,0
20230906,183300,8169081600,81600,81600,81600,81600,0
20230906,183200,8169081600,81600,81600,81600,81600,0
20230906,183100,8169081600,81600,81600,81600,81600,0
20230906,183000,8169081600,81600,81600,81600,81600,0
20230906,182900,8169081600,81600,81600,81600,81600,0
20230906,182800,8169081600,81600,81600,81600,81600,0
20230906,182700,8169081600,81600,81600,81600,81600,0
20230906,182600,8169081600,81600,81600,81600,81600,0
20230906,182500,8169081600,81600,81600,81600,81600,0
20230906,182400,8169081600,81600,81600,81600,81600,0
20230906,182300,8169081600,81600,81600,81600,81600,0
20230906,182200,8169081600,81600,81600,81600,81600,0
20230906,182100,8169081600,81600,81600,81600,81600,0
20230906,182000,8169081600,81600,81600,81600,81600,0
20230906,181900,8169081600,81600,81600,81600,81600,0
20230906,181800,8169081600,81600,81600,81600,81600,0
20230906,181700,8169081600,81600,81600,81600,81600,0
20230906,181600,8169081600,81600,81600,81600,81600,0
20230906,181500,8169081600,81600,81600,81600,81600,0
20230906,181400,8169081600,81600,81600,81600,81600,0
20230906,181300,8169081600,81600,81600,81600,81600,4635
20230906,181200,8169081600,81600,81600,81600,81600,0
20230906,181100,8169081600,81600,81600,81600,81600,0
20230906,181000,8169081600,81600,81600,81600,81600,0
20230906,180900,8169081600,81600,81600,81600,81600,0
20230906,180800,8169081600,81600,81600,81600,81600,0
20230906,180700,8169081600,81600,81600,81600,81600,0
20230906,180600,8169081600,81600,81600,81600,81600,0
20230906,180500,8169081600,81600,81600,81600,81600,0
20230906,180400,8169081600,81600,81600,81600,81600,0
20230906,180300,8169081600,81600,81600,81600,81600,0
20230906,180200,8169081600,81600,81600,81600,81600,0
20230906,180100,8169081600,81600,81600,81600,81600,0
20230906,180000,8169081600,81600,81600,81600,81600,0
20230906,175900,8169081600,81600,81600,81600,81600,0
20230906,175800,8169081600,81600,81600,81600,81600,0
20230906,175700,8169081600,81600,81600,81600,81600,0
20230906,175600,8169081600,81600,81600,81600,81600,0
20230906,175500,8169081600,81600,81600,81600,81600,0
20230906,175400,8169081600,81600,81600,81600,81600,0
20230906,175300,8169081600,81600,81600,81600,81600,0
20230906,175200,8169081600,81600,81600,81600,81600,0
20230906,175100,8169081600,81600,81600,81600,81600,0
20230906,175000,8169081600,81600,81600,81600,81600,0
20230906,174900,8169081600,81600,81600,81600,81600,0
20230906,174800,8169081600,81600,81600,81600,81600,0
20230906,174700,8169081600,81600,81600,81600,81600,0
20230906,174600,8169081600,81600,81600,81600,81600,0
20230906,174500,8169081600,81600,81600,81600,81600,0
20230906,174400,8169081600,81600,81600,81600,81600,0
20230906,174300,8169081600,81600,81600,81600,81600,4635
20230906,174200,8169081600,81600,81600,81600,81600,0
20230906,174100,8169081600,81600,81600,81600,81600,0
20230906,174000,8169081600,81600,81600,81600,81600,0
20230906,173900,8169081600,81600,81600,81600,81600,0
20230906,173800,8169081600,81600,81600,81600,81600,0
20230906,173700,8169081600,81600,81600,81600,81600,0
20230906,173600,8169081600,81600,81600,81600,81600,0
20230906,173500,8169081600,81600,81600,81600,81600,0
20230906,173400,8169081600,81600,81600,81600,81600,0
20230906,173300,8169081600,81600,81600,81600,81600,0
20230906,173200,8169081600,81600,81600,81600,81600,0
20230906,173100,8169081600,81600,81600,81600,81600,0
20230906,173000,8169081600,81600,81600,81600,81600,0
20230906,172900,8169081600,81600,81600,81600,81600,0
20230906,172800,8169081600,81600,81600,81600,81600,0
20230906,172700,8169081600,81600,81600,81600,81600,0
20230906,172600,8169081600,81600,81600,81600,81600,0
20230906,172500,8169081600,81600,81600,81600,81600,0
20230906,172400,8169081600,81600,81600,81600,81600,0
20230906,172300,8169081600,81600,81600,81600,81600,0
20230906,172200,8169081600,81600,81600,81600,81600,0
20230906,172100,8169081600,81600,81600,81600,81600,0
20230906,172000,8169081600,81600,81600,81600,81600,0
20230906,171900,8169081600,81600,81600,81600,81600,0
20230906,171800,8169081600,81600,81600,81600,81600,0
20230906,171700,8169081600,81600,81600,81600,81600,0
20230906,171600,8169081600,81600,81600,81600,81600,0
20230906,171500,8169081600,81600,81600,81600,81600,0
20230906,171400,8169081600,81600,81600,81600,81600,0
20230906,171300,8169081600,81600,81600,81600,81600,4635
20230906,171200,8169081600,81600,81600,81600,81600,0
20230906,171100,8169081600,81600,81600,81600,81600,0
20230906,171000,8169081600,81600,81600,81600,81600,0
20230906,170900,8169081600,81600,81600,81600,81600,0
20230906,170800,8169081600,81600,81600,81600,81600,0
20230906,170700,8169081600,81600,81600,81600,81600,0
20230906,170600,8169081600,81600,81600,81600,81600,0
20230906,170500,8169081600,81600,81600,81600,81600,0
20230906,170400,8169081600,81600,81600,81600,81600,0
20230906,170300,8169081600,81600,81600,81600,81600,0
20230906,170200,8169081600,81600,81600,81600,81600,0
20230906,170100,8169081600,81600,81600,81600,81600,0
20230906,170000,8169081600,81600,81600,81600,81600,0
20230906,165900,8169081600,81600,81600,81600,81600,0
20230906,165800,8169081600,81600,81600,81600,81600,0
20230906,165700,8169081600,81600,81600,81600,81600,0
20230906,165600,8169081600,81600,81600,81600,81600,0
20230906,165500,8169081600,81600,81600,81600,81600,0
20230906,165400,8169081600,81600,81600,81600,81600,0
20230906,165300,8169081600,81600,81600,81600,81600,0
20230906,165200,8169081600,81600,81600,81600,81600,0
20230906,165100,8169081600,81600,81600,81600,81600,0
20230906,165000,8169081600,81600,81600,81600,81600,0
20230906,164900,8169081600,81600,81600,81600,81600,0
20230906,164800,8169081600,81600,81600,81600,81600,0
20230906,164700,8169081600,81600,81600,81600,81600,0
20230906,164600,8169081600,81600,81600,81600,81600,0
20230906,164500,8169081600,81600,81600,81600,81600,0
20230906,164400,8169081600,81600,81600,81600,81600,0
20230906,164300,8169081600,81600,81600,81600,81600,4635
20230906,164200,8169081600,81600,81600,81600,81600,0
20230906,164100,8169081600,81600,81600,81600,81600,0
20230906,164000,8169081600,81600,81600,81600,81600,0
20230906,163900,8169081600,81600,81600,81600,81600,0
20230906,163800,8169081600,81600,81600,81600,81600,0
20230906,163700,8169081600,81600,81600,81600,81600,0
20230906,163600,8169081600,81600,81600,81600,81600,0
20230906,163500,8169081600,81600,81600,81600,81600,0
20230906,163400,8169081600,81600,81600,81600,81600,0
20230906,163300,8169081600,81600,81600,81600,81600,0
20230906,163200,8169081600,81600,81600,81600,81600,0
20230906,163100,8169081600,81600,81600,81600,81600,0
20230906,163000,8169081600,81600,81600,81600,81600,0
20230906,162900,8169081600,81600,81600,81600,81600,0
20230906,162800,8169081600,81600,81600,81600,81600,0
20230906,162700,8169081600,81600,81600,81600,81600,0
20230906,162600,8169081600,81600,81600,81600,81600,0
20230906,162500,8169081600,81600,81600,81600,81600,0
20230906,162400,8169081600,81600,81600,81600,81600,0
20230906,162300,8169081600,81600,81600,81600,81600,0
20230906,162200,8169081600,81600,81600,81600,81600,0
20230906,162100,8169081600,81600,81600,81600,81600,0
20230906,162000,8169081600,81600,81600,81600,81600,0
20230906,161900,8169081600,81600,81600,81600,81600,0
20230906,161800,8169081600,81600,81600,81600,81600,0
20230906,161700,8169081600,81600,81600,81600,81600,0
20230906,161600,8169081600,81600,81600,81600,81600,0
20230906,161500,8169081600,81600,81600,81600,81600,0
20230906,161400,8169081600,81600,81600,81600,81600,0
20230906,161300,8169081600,81600,81600,81600,81600,4635
20230906,161200,8169081600,81600,81600,81600,81600,0
20230906,161100,8169081600,81600,81600,81600,81600,0
20230906,161000,8169081600,81600,81600,81600,81600,0
20230906,160900,8169081600,81600,81600,81600,81600,0
20230906,160800,8169081600,81600,81600,81600,81600,0
20230906,160700,8169081600,81600,81600,81600,81600,0
20230906,160600,8169081600,81600,81600,81600,81600,0
20230906,160500,8169081600,81600,81600,81600,81600,0
20230906,160400,8169081600,81600,81600,81600,81600,0
20230906,160300,8169081600,81600,81600,81600,81600,0
20230906,160200,8169081600,81600,81600,81600,81600,0
20230906,160100,8169081600,81600,81600,81600,81600,0
20230906,160000,8169081600,81600,81600,81600,81600,0
20230906,155900,8169081600,81600,81600,81600,81600,0
20230906,155800,8169081600,81600,81600,81600,81600,0
20230906,155700,8169081600,81600,81600,81600,81600,0
20230906,155600,8169081600,81600,81600,81600,81600,0
20230906,155500,8169081600,81600,81600,81600,81600,0
20230906,155400,8169081600,81600,81600,81600,81600,0
20230906,155300,8169081600,81600,81600,81600,81600,0
20230906,155200,8169081600,81600,81600,81600,81600,0
20230906,155100,8169081600,81600,81600,81600,81600,0
20230906,155000,8169081600,81600,81600,81600,81600,0
20230906,154900,8169081600,81600,81600,81600,81600,0
20230906,154800,8169081600,81600,81600,81600,81600,0
20230906,154700,8169081600,81600,81600,81600,81600,0
20230906,154600,8169081600,81600,81600,81600,81600,0
20230906,154500,8169081600,81600,81600,81600,81600,0
20230906,154400,8169081600,81600,81600,81600,81600,0
20230906,154300,8169081600,81600,81600,81600,81600,4635
20230906,154200,8169081600,81600,81600,81600,81600,0
20230906,154100,8169081600,81600,81600,81600,81600,0
20230906,154000,8169081600,81600,81600,81600,81600,0
20230906,153900,8169081600,81600,81600,81600,81600,0
20230906,153800,8169081600,81600,81600,81600,81600,0
20230906,153700,8169081600,81600,81600,81600,81600,0
20230906,153600,8169081600,81600,81600,81600,81600,0
20230906,153500,8169081600,81600,81600,81600,81600,0
20230906,153400,8169081600,81600,81600,81600,81600,0
20230906,153300,8169081600,81600,81600,81600,81600,0
20230906,153200,8169081600,81600,81600,81600,81600,0
20230906,153100,8169081600,81600,81600,81600,81600,0
20230906,153000,8169081600,81600,81600,81600,81600,4635
20230906,152900,7790865600,81400,81400,81400,81400,0
20230906,152800,7790865600,81400,81400,81400,81400,0
20230906,152700,7790865600,81400,81400,81400,81400,0
20230906,152600,7790865600,81400,81400,81400,81400,0
20230906,152500,7790865600,81400,81400,81400,81400,0
20230906,152400,7790865600,81400,81400,81400,81400,0
20230906,152300,7790865600,81400,81400,81400,81400,0
20230906,152200,7790865600,81400,81400,81400,81400,0
20230906,152100,7790865600,81400,81400,81400,81400,0
20230906,152000,7790865600,81400,81400,81400,81400,0
20230906,151900,7790865600,81400,81500,81600,81400,317
20230906,151800,7765054800,81500,81500,81600,81400,406
20230906,151700,7731950700,81500,81500,81600,81500,1072
20230906,151600,7644541600,81600,81600,81600,81500,97
20230906,151500,7636630100,81500,81700,81700,81500,2211
20230906,151400,7456236600,81600,81700,81700,81600,538
20230906,151300,7412292200,81700,81700,81700,81700,424
20230906,151200,7377651400,81600,81700,81700,81600,319
20230906,151100,7351594600,81800,81700,81800,81700,1005
20230906,151000,7269452100,81700,81800,81800,81700,443
20230906,150900,7233220900,81800,81700,81800,81600,240
20230906,150800,7213613000,81700,81600,81700,81600,1461
20230906,150700,7094257500,81700,81600,81700,81600,530
20230906,150600,7050970900,81600,81700,81700,81600,423
20230906,150500,7016416100,81600,81700,81700,81600,124
20230906,150400,7006296500,81700,81600,81700,81600,505
20230906,150300,6965040300,81600,81600,81700,81600,195
20230906,150200,6949113700,81700,81600,81700,81600,113
20230906,150100,6939892500,81600,81600,81600,81600,75
20230906,150000,6933772500,81600,81700,81700,81600,101
20230906,145900,6925529200,81600,81700,81700,81600,24
20230906,145800,6923569800,81700,81600,81700,81600,293
20230906,145700,6899656300,81700,81600,81700,81600,149
20230906,145600,6887497600,81600,81600,81700,81600,173
20230906,145500,6873377000,81600,81500,81600,81500,92
20230906,145400,6865870100,81600,81500,81600,81500,22
20230906,145300,6864075600,81500,81600,81600,81500,398
20230906,145200,6831605800,81500,81500,81600,81500,166
20230906,145100,6818073800,81500,81600,81700,81500,181
20230906,145000,6803306900,81700,81500,81700,81500,1211
20230906,144900,6704486700,81600,81500,81600,81500,117
20230906,144800,6694949400,81500,81500,81600,81500,373
20230906,144700,6664549000,81500,81500,81600,81500,67
20230906,144600,6659086900,81500,81600,81600,81500,99
20230906,144500,6651017300,81500,81600,81600,81500,276
20230906,144400,6628522500,81500,81600,81600,81500,93
20230906,144300,6620938400,81500,81600,81600,81500,25
20230906,144200,6618899000,81600,81700,81700,81600,416
20230906,144100,6584951900,81600,81600,81700,81600,137
20230906,144000,6573770300,81700,81600,81700,81600,92
20230906,143900,6566260700,81600,81700,81700,81600,69
20230906,143800,6560628200,81700,81700,81700,81600,33
20230906,143700,6557932400,81600,81700,81700,81600,62
20230906,143600,6552872000,81600,81600,81700,81600,1015
20230906,143500,6470046600,81600,81600,81600,81500,76
20230906,143400,6463849500,81500,81500,81600,81500,104
20230906,143300,6455373200,81500,81500,81600,81500,517
20230906,143200,6413236000,81600,81600,81600,81500,48
20230906,143100,6409322600,81500,81500,81500,81500,24
20230906,143000,6407366600,81500,81600,81600,81500,134
20230906,142900,6396444000,81600,81600,81600,81500,262
20230906,142800,6375086500,81600,81600,81600,81500,193
20230906,142700,6359352300,81600,81600,81600,81500,29
20230906,142600,6356987700,81500,81600,81600,81500,108
20230906,142500,6348184300,81600,81600,81600,81500,25
20230906,142400,6346144700,81600,81600,81600,81500,47
20230906,142300,6342310800,81500,81600,81600,81500,154
20230906,142200,6329758000,81500,81500,81600,81500,156
20230906,142100,6317041900,81600,81600,81600,81500,80
20230906,142000,6310518400,81600,81500,81600,81500,77
20230906,141900,6304242600,81600,81600,81600,81500,1271
20230906,141800,6200646200,81600,81600,81600,81500,85
20230906,141700,6193714600,81600,81500,81600,81500,94
20230906,141600,6186048700,81500,81600,81600,81500,33
20230906,141500,6183357200,81600,81600,81600,81500,34
20230906,141400,6180584000,81600,81500,81600,81500,88
20230906,141300,6173409900,81500,81700,81700,81500,377
20230906,141200,6142655400,81700,81600,81700,81600,81
20230906,141100,6136042300,81600,81600,81600,81500,874
20230906,141000,6064732200,81600,81600,81600,81500,108
20230906,140900,6055923900,81600,81600,81600,81500,45
20230906,140800,6052252600,81600,81600,81600,81600,87
20230906,140700,6045153400,81600,81600,81600,81500,184
20230906,140600,6030143900,81600,81600,81600,81500,22
20230906,140500,6028350000,81600,81600,81600,81500,185
20230906,140400,6013260200,81500,81500,81600,81500,22
20230906,140300,6011466000,81600,81500,81600,81500,58
20230906,140200,6006738100,81600,81700,81700,81600,134
20230906,140100,5995803600,81700,81700,81700,81600,571
20230906,140000,5949204600,81700,81700,81700,81600,73
20230906,135900,5943245500,81600,81700,81700,81600,318
20230906,135800,5917294800,81600,81700,81700,81600,386
20230906,135700,5885796500,81700,81700,81700,81600,557
20230906,135600,5840293100,81600,81700,81700,81600,263
20230906,135500,5818831200,81700,81600,81700,81600,52
20230906,135400,5814582900,81600,81600,81700,81600,198
20230906,135300,5798411500,81700,81700,81700,81600,84
20230906,135200,5791549000,81600,81700,81700,81600,31
20230906,135100,5789016500,81700,81600,81700,81600,138
20230906,135000,5777747600,81700,81700,81700,81600,96
20230906,134900,5769907100,81700,81700,81700,81600,120
20230906,134800,5760108900,81700,81700,81700,81600,35
20230906,134700,5757250900,81600,81600,81700,81600,264
20230906,134600,5735707000,81700,81600,81700,81600,40
20230906,134500,5732440500,81600,81700,81700,81600,85
20230906,134400,5725496400,81700,81600,81700,81600,72
20230906,134300,5719619100,81700,81700,81700,81600,63
20230906,134200,5714474800,81600,81700,81700,81600,129
20230906,134100,5703946400,81700,81700,81700,81700,61
20230906,134000,5698962700,81700,81600,81700,81600,358
20230906,133900,5669749300,81600,81600,81700,81600,70
20230906,133800,5664035500,81700,81700,81700,81600,25
20230906,133700,5661993700,81600,81600,81700,81600,539
20230906,133600,5618007000,81500,81500,81600,81500,21
20230906,133500,5616293900,81600,81500,81600,81500,78
20230906,133400,5609934500,81600,81600,81600,81500,914
20230906,133300,5535352200,81500,81400,81500,81400,1544
20230906,133200,5409521200,81500,81400,81500,81400,137
20230906,133100,5398356400,81500,81400,81500,81400,420
20230906,133000,5364162600,81500,81500,81500,81400,47
20230906,132900,5360336400,81500,81500,81500,81400,80
20230906,132800,5353821300,81500,81400,81500,81400,407
20230906,132700,5320691200,81400,81400,81400,81300,648
20230906,132600,5267944400,81400,81400,81400,81300,412
20230906,132500,5234412200,81300,81400,81400,81300,120
20230906,132400,5224644700,81400,81300,81400,81300,292
20230906,132300,5200881000,81400,81400,81400,81300,766
20230906,132200,5138530800,81400,81400,81400,81300,42
20230906,132100,5135112600,81400,81400,81400,81300,115
20230906,132000,5125758100,81400,81400,81400,81300,88
20230906,131900,5118596600,81400,81400,81400,81300,142
20230906,131800,5107044700,81400,81400,81400,81300,72
20230906,131700,5101184300,81400,81300,81400,81300,148
20230906,131600,5089143700,81300,81400,81400,81300,53
20230906,131500,5084830700,81300,81400,81400,81300,171
20230906,131400,5070912200,81400,81400,81400,81300,655
20230906,131300,5017606200,81300,81400,81400,81300,37
20230906,131200,5014596800,81400,81400,81400,81300,241
20230906,131100,4994984200,81400,81400,81400,81300,30
20230906,131000,4992543800,81400,81400,81400,81300,89
20230906,130900,4985303800,81400,81400,81400,81300,63
20230906,130800,4980178300,81400,81300,81400,81300,92
20230906,130700,4972696100,81400,81400,81400,81300,32
20230906,130600,4970092500,81400,81400,81400,81300,883
20230906,130500,4898220500,81500,81500,81500,81400,313
20230906,130400,4872738900,81500,81400,81500,81400,109
20230906,130300,4863866100,81500,81500,81500,81400,322
20230906,130200,4837650300,81500,81500,81500,81400,23
20230906,130100,4835776600,81500,81400,81500,81400,73
20230906,130000,4829832700,81500,81400,81500,81400,115
20230906,125900,4820470700,81500,81400,81500,81400,30
20230906,125800,4818027800,81400,81400,81500,81400,88
20230906,125700,4810861500,81500,81500,81500,81500,23
20230906,125600,4808987000,81500,81500,81500,81400,139
20230906,125500,4797664400,81500,81400,81500,81400,8
20230906,125400,4797012700,81400,81500,81500,81400,82
20230906,125300,4790335400,81500,81500,81500,81500,38
20230906,125200,4787238400,81500,81400,81500,81400,12
20230906,125100,4786260600,81400,81500,81500,81400,73
20230906,125000,4780317000,81500,81400,81500,81400,11
20230906,124900,4779420800,81400,81400,81500,81400,82
20230906,124800,4772742600,81400,81500,81500,81400,6
20230906,124700,4772253800,81400,81500,81500,81400,722
20230906,124600,4713481600,81400,81400,81500,81400,20
20230906,124500,4711853300,81500,81400,81500,81400,100
20230906,124400,4703710300,81400,81500,81500,81400,46
20230906,124300,4699962000,81500,81500,81500,81400,195
20230906,124200,4684077500,81500,81500,81500,81400,93
20230906,124100,4676502800,81400,81500,81500,81400,6
20230906,124000,4676013900,81500,81500,81500,81400,588
20230906,123900,4628105200,81400,81500,81500,81400,4
20230906,123800,4627779500,81500,81400,81500,81400,161
20230906,123700,4614662900,81400,81500,81500,81400,257
20230906,123600,4593737400,81500,81400,81500,81400,47
20230906,123500,4589907900,81400,81500,81500,81400,87
20230906,123400,4582822200,81500,81500,81500,81400,335
20230906,123300,4555519800,81500,81400,81500,81400,66
20230906,123200,4550145400,81400,81500,81600,81400,348
20230906,123100,4521788200,81600,81500,81600,81500,69
20230906,123000,4516162400,81500,81600,81600,81500,24
20230906,122900,4514205400,81500,81600,81600,81500,65
20230906,122800,4508903400,81600,81500,81600,81500,274
20230906,122700,4486569600,81600,81600,81600,81500,87
20230906,122600,4479476300,81600,81500,81600,81500,107
20230906,122500,4470754300,81600,81600,81600,81500,15
20230906,122400,4469530500,81600,81600,81600,81500,113
20230906,122300,4460314400,81600,81600,81600,81600,11
20230906,122200,4459416800,81600,81500,81600,81500,52
20230906,122100,4455178400,81500,81600,81600,81500,17
20230906,122000,4453791300,81600,81600,81600,81600,41
20230906,121900,4450445700,81500,81600,81600,81500,206
20230906,121800,4433655300,81600,81500,81600,81500,98
20230906,121700,4425666200,81600,81600,81600,81400,108
20230906,121600,4416865600,81600,81500,81600,81500,69
20230906,121500,4411239600,81600,81500,81600,81400,71
20230906,121400,4405454000,81500,81500,81600,81500,27
20230906,121300,4403252200,81600,81500,81600,81500,86
20230906,121200,4396242900,81400,81600,81600,81400,211
20230906,121100,4379051700,81600,81500,81600,81500,630
20230906,121000,4327706000,81500,81400,81500,81400,77
20230906,120900,4321435100,81400,81500,81500,81400,119
20230906,120800,4311746700,81500,81400,81500,81400,66
20230906,120700,4306372900,81400,81500,81500,81400,189
20230906,120600,4290986700,81500,81400,81500,81400,12
20230906,120500,4290009500,81400,81500,81500,81400,254
20230906,120400,4269332800,81500,81500,81500,81400,47
20230906,120300,4265502800,81400,81500,81500,81400,117
20230906,120200,4255973200,81500,81600,81600,81500,137
20230906,120100,4244805400,81500,81500,81600,81500,175
20230906,120000,4230542800,81600,81500,81600,81500,49
20230906,115900,4226547700,81500,81500,81600,81500,166
20230906,115800,4213018300,81500,81600,81600,81500,241
20230906,115700,4193372800,81600,81600,81600,81500,37
20230906,115600,4190354800,81500,81500,81500,81500,46
20230906,115500,4186605800,81600,81500,81600,81500,18
20230906,115400,4185137100,81600,81600,81600,81500,111
20230906,115300,4176085200,81600,81600,81600,81600,34
20230906,115200,4173310800,81600,81500,81600,81500,51
20230906,115100,4169153800,81500,81600,81600,81500,28
20230906,115000,4166869300,81600,81600,81600,81600,118
20230906,114900,4157240500,81600,81600,81600,81500,83
20230906,114800,4150474000,81600,81600,81600,81500,40
20230906,114700,4147210200,81600,81600,81600,81500,62
20230906,114600,4142155600,81600,81500,81600,81500,50
20230906,114500,4138079100,81500,81600,81600,81500,51
20230906,114400,4133922200,81600,81600,81600,81500,36
20230906,114300,4130984800,81600,81600,81600,81600,82
20230906,114200,4124293600,81600,81600,81600,81500,70
20230906,114100,4118586200,81600,81600,81600,81500,20
20230906,114000,4116954400,81600,81700,81700,81600,184
20230906,113900,4101938700,81600,81700,81700,81600,212
20230906,113800,4084638400,81600,81700,81700,81600,142
20230906,113700,4073042800,81700,81700,81700,81700,35
20230906,113600,4070183300,81700,81600,81700,81600,128
20230906,113500,4059730300,81600,81700,81700,81600,86
20230906,113400,4052710100,81600,81700,81700,81600,28
20230906,113300,4050422800,81600,81700,81800,81600,103
20230906,113200,4042011400,81700,81700,81800,81700,101
20230906,113100,4033758400,81700,81800,81800,81600,524
20230906,113000,3990951900,81700,81800,81800,81700,17
20230906,112900,3989561400,81800,81800,81800,81700,126
20230906,112800,3979260300,81800,81700,81800,81700,141
20230906,112700,3967739300,81700,81600,81700,81600,76
20230906,112600,3961530900,81700,81700,81700,81600,98
20230906,112500,3953533600,81600,81600,81700,81600,147
20230906,112400,3941538000,81600,81700,81700,81600,54
20230906,112300,3937129800,81700,81800,81800,81700,70
20230906,112200,3931406800,81700,81700,81700,81600,335
20230906,112100,3904042700,81700,81700,81700,81600,333
20230906,112000,3876851800,81700,81700,81700,81600,77
20230906,111900,3870561200,81600,81700,81700,81600,108
20230906,111800,3861748200,81600,81600,81700,81600,133
20230906,111700,3850884700,81700,81600,81700,81600,61
20230906,111600,3845906300,81600,81600,81700,81600,33
20230906,111500,3843212400,81700,81700,81700,81600,59
20230906,111400,3838397100,81800,81800,81800,81700,10
20230906,111300,3837579800,81700,81600,81700,81600,109
20230906,111200,3828679300,81700,81600,81800,81600,290
20230906,111100,3804982100,81700,81800,81800,81600,67
20230906,111000,3799508500,81800,81700,81800,81700,229
20230906,110900,3780798800,81700,81700,81700,81700,111
20230906,110800,3771730100,81800,81800,81900,81700,449
20230906,110700,3735006600,81900,81900,81900,81800,16
20230906,110600,3733696600,81900,81900,82000,81900,910
20230906,110500,3659166800,81900,82000,82000,81900,125
20230906,110400,3648917300,82000,82200,82200,82000,1123
20230906,110300,3556796600,82100,82100,82200,82000,586
20230906,110200,3508683700,82100,82100,82100,82000,134
20230906,110100,3497682500,82100,82000,82100,82000,206
20230906,110000,3480780300,82100,82100,82100,82000,257
20230906,105900,3459681200,82100,82100,82100,82000,125
20230906,105800,3449423800,82100,81900,82100,81900,247
20230906,105700,3429165000,81900,82000,82000,81900,153
20230906,105600,3416622400,82000,82000,82000,81900,223
20230906,105500,3398343100,82000,81800,82100,81800,904
20230906,105400,3324247300,81900,81500,81900,81500,397
20230906,105300,3291836000,81500,81600,81600,81300,1061
20230906,105200,3205439300,81600,81700,81700,81600,93
20230906,105100,3197850200,81600,81600,81700,81600,46
20230906,105000,3194094300,81600,81600,81700,81600,55
20230906,104900,3189606000,81700,81800,81800,81700,85
20230906,104800,3182654400,81800,81900,82000,81700,1164
20230906,104700,3087426100,81900,81900,81900,81800,398
20230906,104600,3054834700,81800,81700,81800,81700,778
20230906,104500,2991220600,81800,81800,81800,81700,58
20230906,104400,2986480800,81800,81800,81800,81700,28
20230906,104300,2984190800,81700,81600,81800,81600,157
20230906,104200,2971368300,81600,81600,81800,81600,457
20230906,104100,2934068300,81600,81600,81600,81600,3
20230906,104000,2933823500,81500,81500,81600,81500,135
20230906,103900,2922820900,81600,81500,81600,81500,67
20230906,103800,2917354600,81600,81500,81600,81500,58
20230906,103700,2912626400,81600,81800,81800,81500,15
20230906,103600,2911402100,81800,81600,81800,81400,172
20230906,103500,2897384900,81600,81800,81800,81500,47
20230906,103400,2893549700,81800,81400,81800,81400,558
20230906,103300,2848001500,81400,81500,81600,81400,205
20230906,103200,2831298500,81600,81600,81600,81600,17
20230906,103100,2829911300,81600,81600,81600,81500,51
20230906,103000,2825754500,81600,81600,81700,81600,334
20230906,102900,2798479000,81600,81700,81700,81600,172
20230906,102800,2784438700,81700,81700,81700,81700,82
20230906,102700,2777739300,81600,81600,81600,81500,47
20230906,102600,2773908100,81700,81500,81700,81500,147
20230906,102500,2761921100,81500,81500,81500,81400,7
20230906,102400,2761350800,81400,81500,81500,81400,58
20230906,102300,2756629500,81500,81500,81500,81400,26
20230906,102200,2754510700,81500,81500,81500,81300,65
20230906,102100,2749222400,81400,81300,81400,81300,256
20230906,102000,2728390000,81300,81300,81400,81300,128
20230906,101900,2717981800,81300,81300,81300,81200,384
20230906,101800,2686763200,81300,81300,81300,81300,16
20230906,101700,2685462400,81300,81300,81300,81200,180
20230906,101600,2670833200,81300,81300,81300,81300,42
20230906,101500,2667418600,81300,81200,81300,81200,404
20230906,101400,2634580800,81200,81200,81300,81100,180
20230906,101300,2619963200,81200,81300,81300,81200,1131
20230906,101200,2528089800,81300,81500,81500,81300,616
20230906,101100,2477941900,81500,81500,81500,81500,41
20230906,101000,2474600400,81400,81400,81500,81400,57
20230906,100900,2469960500,81400,81400,81500,81400,68
20230906,100800,2464421400,81500,81500,81500,81400,102
20230906,100700,2456117200,81500,81500,81500,81400,36
20230906,100600,2453183700,81500,81500,81500,81400,79
20230906,100500,2446751800,81500,81500,81500,81500,17
20230906,100400,2445366300,81400,81400,81500,81400,102
20230906,100300,2437062700,81500,81800,81800,81500,570
20230906,100200,2390476600,81700,81800,81800,81700,12
20230906,100100,2389495200,81800,81600,81800,81600,115
20230906,100000,2380103900,81700,81600,81700,81500,57
20230906,095900,2375452000,81600,81500,81600,81400,62
20230906,095800,2370400800,81500,81500,81600,81500,101
20230906,095700,2362168600,81600,81500,81600,81500,79
20230906,095600,2355726900,81600,81600,81600,81600,3
20230906,095500,2355482100,81600,81400,81600,81400,226
20230906,095400,2337042500,81400,81300,81500,81300,311
20230906,095300,2311710500,81500,81300,81500,81300,1218
20230906,095200,2212611800,81400,81400,81500,81400,246
20230906,095100,2192584600,81400,81500,81500,81400,243
20230906,095000,2172804300,81400,81400,81500,81400,105
20230906,094900,2164256800,81400,81400,81400,81400,353
20230906,094800,2135522600,81400,81600,81600,81400,855
20230906,094700,2065823700,81600,81700,81800,81600,519
20230906,094600,2023425900,81700,81700,81700,81700,1
20230906,094500,2023344200,81700,81800,81800,81700,53
20230906,094400,2019010600,81800,81800,81900,81800,211
20230906,094300,2001750400,81800,81900,81900,81800,49
20230906,094200,1997742100,81900,81800,81900,81800,72
20230906,094100,1991851400,81900,81900,81900,81900,94
20230906,094000,1984152800,82000,81700,82000,81700,290
20230906,093900,1960401400,81800,81900,81900,81700,145
20230906,093800,1948540000,81800,81800,81800,81800,238
20230906,093700,1929071600,81800,82000,82000,81800,440
20230906,093600,1893014300,82100,82100,82100,82000,636
20230906,093500,1840856700,82200,82200,82300,82100,1228
20230906,093400,1739966100,82200,82100,82200,82000,581
20230906,093300,1692228200,82200,82200,82300,82200,141
20230906,093200,1680634100,82200,82400,82400,82200,1830
20230906,093100,1529972900,82400,82200,82400,82200,493
20230906,093000,1489404400,82200,82200,82300,82100,501
20230906,092900,1448249400,82100,82100,82200,82000,1845
20230906,092800,1296800500,82100,82000,82100,82000,271
20230906,092700,1274575000,82100,81900,82100,81900,174
20230906,092600,1260296600,81900,82000,82000,81900,173
20230906,092500,1246114300,82000,82200,82200,82000,880
20230906,092400,1173868700,82200,82000,82200,82000,1713
20230906,092300,1033290200,81900,81800,81900,81800,572
20230906,092200,986445000,81900,81800,81900,81800,228
20230906,092100,967782500,81800,81900,81900,81700,376
20230906,092000,937024600,81900,81800,81900,81800,408
20230906,091900,903631800,81800,81700,81900,81700,1086
20230906,091800,814760100,81800,81600,81800,81600,405
20230906,091700,781679500,81700,81500,81700,81500,697
20230906,091600,724827500,81500,81400,81500,81400,350
20230906,091500,696302900,81400,81500,81500,81400,293
20230906,091400,672424600,81500,81500,81600,81300,597
20230906,091300,623807400,81500,81500,81600,81500,489
20230906,091200,583943300,81400,81500,81600,81400,68
20230906,091100,578402000,81600,81500,81600,81500,67
20230906,091000,572938300,81400,81500,81600,81400,411
20230906,090900,539459300,81500,81700,81700,81500,328
20230906,090800,512700600,81600,81400,81600,81400,287
20230906,090700,489301900,81400,81000,81400,81000,321
20230906,090600,463195100,80900,80800,81100,80800,97
20230906,090500,455340400,80900,80900,81000,80700,1394
20230906,090400,342725500,80900,81000,81000,80900,181
20230906,090300,328069800,81000,80700,81000,80700,527
20230906,090200,285457700,80800,80900,80900,80700,513
20230906,090100,244005600,80800,81300,81400,80800,251
20230906,090000,223627800,81200,80700,81200,80600,2694