KissMeData/326030/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203900,13265046100,81900,81900,81900,81900,4914
20230908,203800,13265046100,81900,81900,81900,81900,0
20230908,203700,13265046100,81900,81900,81900,81900,0
20230908,203600,13265046100,81900,81900,81900,81900,0
20230908,203500,13265046100,81900,81900,81900,81900,0
20230908,203400,13265046100,81900,81900,81900,81900,0
20230908,203300,13265046100,81900,81900,81900,81900,0
20230908,203200,13265046100,81900,81900,81900,81900,0
20230908,203100,13265046100,81900,81900,81900,81900,0
20230908,203000,13265046100,81900,81900,81900,81900,0
20230908,202900,13265046100,81900,81900,81900,81900,0
20230908,202800,13265046100,81900,81900,81900,81900,0
20230908,202700,13265046100,81900,81900,81900,81900,0
20230908,202600,13265046100,81900,81900,81900,81900,0
20230908,202500,13265046100,81900,81900,81900,81900,0
20230908,202400,13265046100,81900,81900,81900,81900,0
20230908,202300,13265046100,81900,81900,81900,81900,0
20230908,202200,13265046100,81900,81900,81900,81900,0
20230908,202100,13265046100,81900,81900,81900,81900,0
20230908,202000,13265046100,81900,81900,81900,81900,0
20230908,201900,13265046100,81900,81900,81900,81900,0
20230908,201800,13265046100,81900,81900,81900,81900,0
20230908,201700,13265046100,81900,81900,81900,81900,0
20230908,201600,13265046100,81900,81900,81900,81900,0
20230908,201500,13265046100,81900,81900,81900,81900,0
20230908,201400,13265046100,81900,81900,81900,81900,0
20230908,201300,13265046100,81900,81900,81900,81900,0
20230908,201200,13265046100,81900,81900,81900,81900,0
20230908,201100,13265046100,81900,81900,81900,81900,0
20230908,201000,13265046100,81900,81900,81900,81900,0
20230908,200900,13265046100,81900,81900,81900,81900,4914
20230908,200800,13265046100,81900,81900,81900,81900,0
20230908,200700,13265046100,81900,81900,81900,81900,0
20230908,200600,13265046100,81900,81900,81900,81900,0
20230908,200500,13265046100,81900,81900,81900,81900,0
20230908,200400,13265046100,81900,81900,81900,81900,0
20230908,200300,13265046100,81900,81900,81900,81900,0
20230908,200200,13265046100,81900,81900,81900,81900,0
20230908,200100,13265046100,81900,81900,81900,81900,0
20230908,200000,13265046100,81900,81900,81900,81900,0
20230908,195900,13265046100,81900,81900,81900,81900,0
20230908,195800,13265046100,81900,81900,81900,81900,0
20230908,195700,13265046100,81900,81900,81900,81900,0
20230908,195600,13265046100,81900,81900,81900,81900,0
20230908,195500,13265046100,81900,81900,81900,81900,0
20230908,195400,13265046100,81900,81900,81900,81900,0
20230908,195300,13265046100,81900,81900,81900,81900,0
20230908,195200,13265046100,81900,81900,81900,81900,0
20230908,195100,13265046100,81900,81900,81900,81900,0
20230908,195000,13265046100,81900,81900,81900,81900,0
20230908,194900,13265046100,81900,81900,81900,81900,0
20230908,194800,13265046100,81900,81900,81900,81900,0
20230908,194700,13265046100,81900,81900,81900,81900,0
20230908,194600,13265046100,81900,81900,81900,81900,0
20230908,194500,13265046100,81900,81900,81900,81900,0
20230908,194400,13265046100,81900,81900,81900,81900,0
20230908,194300,13265046100,81900,81900,81900,81900,0
20230908,194200,13265046100,81900,81900,81900,81900,0
20230908,194100,13265046100,81900,81900,81900,81900,0
20230908,194000,13265046100,81900,81900,81900,81900,0
20230908,193900,13265046100,81900,81900,81900,81900,4914
20230908,193800,13265046100,81900,81900,81900,81900,0
20230908,193700,13265046100,81900,81900,81900,81900,0
20230908,193600,13265046100,81900,81900,81900,81900,0
20230908,193500,13265046100,81900,81900,81900,81900,0
20230908,193400,13265046100,81900,81900,81900,81900,0
20230908,193300,13265046100,81900,81900,81900,81900,0
20230908,193200,13265046100,81900,81900,81900,81900,0
20230908,193100,13265046100,81900,81900,81900,81900,0
20230908,193000,13265046100,81900,81900,81900,81900,0
20230908,192900,13265046100,81900,81900,81900,81900,0
20230908,192800,13265046100,81900,81900,81900,81900,0
20230908,192700,13265046100,81900,81900,81900,81900,0
20230908,192600,13265046100,81900,81900,81900,81900,0
20230908,192500,13265046100,81900,81900,81900,81900,0
20230908,192400,13265046100,81900,81900,81900,81900,0
20230908,192300,13265046100,81900,81900,81900,81900,0
20230908,192200,13265046100,81900,81900,81900,81900,0
20230908,192100,13265046100,81900,81900,81900,81900,0
20230908,192000,13265046100,81900,81900,81900,81900,0
20230908,191900,13265046100,81900,81900,81900,81900,0
20230908,191800,13265046100,81900,81900,81900,81900,0
20230908,191700,13265046100,81900,81900,81900,81900,0
20230908,191600,13265046100,81900,81900,81900,81900,0
20230908,191500,13265046100,81900,81900,81900,81900,0
20230908,191400,13265046100,81900,81900,81900,81900,0
20230908,191300,13265046100,81900,81900,81900,81900,0
20230908,191200,13265046100,81900,81900,81900,81900,0
20230908,191100,13265046100,81900,81900,81900,81900,0
20230908,191000,13265046100,81900,81900,81900,81900,0
20230908,190900,13265046100,81900,81900,81900,81900,4914
20230908,190800,13265046100,81900,81900,81900,81900,0
20230908,190700,13265046100,81900,81900,81900,81900,0
20230908,190600,13265046100,81900,81900,81900,81900,0
20230908,190500,13265046100,81900,81900,81900,81900,0
20230908,190400,13265046100,81900,81900,81900,81900,0
20230908,190300,13265046100,81900,81900,81900,81900,0
20230908,190200,13265046100,81900,81900,81900,81900,0
20230908,190100,13265046100,81900,81900,81900,81900,0
20230908,190000,13265046100,81900,81900,81900,81900,0
20230908,185900,13265046100,81900,81900,81900,81900,0
20230908,185800,13265046100,81900,81900,81900,81900,0
20230908,185700,13265046100,81900,81900,81900,81900,0
20230908,185600,13265046100,81900,81900,81900,81900,0
20230908,185500,13265046100,81900,81900,81900,81900,0
20230908,185400,13265046100,81900,81900,81900,81900,0
20230908,185300,13265046100,81900,81900,81900,81900,0
20230908,185200,13265046100,81900,81900,81900,81900,0
20230908,185100,13265046100,81900,81900,81900,81900,0
20230908,185000,13265046100,81900,81900,81900,81900,0
20230908,184900,13265046100,81900,81900,81900,81900,0
20230908,184800,13265046100,81900,81900,81900,81900,0
20230908,184700,13265046100,81900,81900,81900,81900,0
20230908,184600,13265046100,81900,81900,81900,81900,0
20230908,184500,13265046100,81900,81900,81900,81900,0
20230908,184400,13265046100,81900,81900,81900,81900,0
20230908,184300,13265046100,81900,81900,81900,81900,0
20230908,184200,13265046100,81900,81900,81900,81900,0
20230908,184100,13265046100,81900,81900,81900,81900,0
20230908,184000,13265046100,81900,81900,81900,81900,0
20230908,183900,13265046100,81900,81900,81900,81900,4914
20230908,183800,13265046100,81900,81900,81900,81900,0
20230908,183700,13265046100,81900,81900,81900,81900,0
20230908,183600,13265046100,81900,81900,81900,81900,0
20230908,183500,13265046100,81900,81900,81900,81900,0
20230908,183400,13265046100,81900,81900,81900,81900,0
20230908,183300,13265046100,81900,81900,81900,81900,0
20230908,183200,13265046100,81900,81900,81900,81900,0
20230908,183100,13265046100,81900,81900,81900,81900,0
20230908,183000,13265046100,81900,81900,81900,81900,0
20230908,182900,13265046100,81900,81900,81900,81900,0
20230908,182800,13265046100,81900,81900,81900,81900,0
20230908,182700,13265046100,81900,81900,81900,81900,0
20230908,182600,13265046100,81900,81900,81900,81900,0
20230908,182500,13265046100,81900,81900,81900,81900,0
20230908,182400,13265046100,81900,81900,81900,81900,0
20230908,182300,13265046100,81900,81900,81900,81900,0
20230908,182200,13265046100,81900,81900,81900,81900,0
20230908,182100,13265046100,81900,81900,81900,81900,0
20230908,182000,13265046100,81900,81900,81900,81900,0
20230908,181900,13265046100,81900,81900,81900,81900,0
20230908,181800,13265046100,81900,81900,81900,81900,0
20230908,181700,13265046100,81900,81900,81900,81900,0
20230908,181600,13265046100,81900,81900,81900,81900,0
20230908,181500,13265046100,81900,81900,81900,81900,0
20230908,181400,13265046100,81900,81900,81900,81900,0
20230908,181300,13265046100,81900,81900,81900,81900,0
20230908,181200,13265046100,81900,81900,81900,81900,0
20230908,181100,13265046100,81900,81900,81900,81900,0
20230908,181000,13265046100,81900,81900,81900,81900,0
20230908,180900,13265046100,81900,81900,81900,81900,4914
20230908,180800,13265046100,81900,81900,81900,81900,0
20230908,180700,13265046100,81900,81900,81900,81900,0
20230908,180600,13265046100,81900,81900,81900,81900,0
20230908,180500,13265046100,81900,81900,81900,81900,0
20230908,180400,13265046100,81900,81900,81900,81900,0
20230908,180300,13265046100,81900,81900,81900,81900,0
20230908,180200,13265046100,81900,81900,81900,81900,0
20230908,180100,13265046100,81900,81900,81900,81900,0
20230908,180000,13265046100,81900,81900,81900,81900,0
20230908,175900,13265046100,81900,81900,81900,81900,0
20230908,175800,13265046100,81900,81900,81900,81900,0
20230908,175700,13265046100,81900,81900,81900,81900,0
20230908,175600,13265046100,81900,81900,81900,81900,0
20230908,175500,13265046100,81900,81900,81900,81900,0
20230908,175400,13265046100,81900,81900,81900,81900,0
20230908,175300,13265046100,81900,81900,81900,81900,0
20230908,175200,13265046100,81900,81900,81900,81900,0
20230908,175100,13265046100,81900,81900,81900,81900,0
20230908,175000,13265046100,81900,81900,81900,81900,0
20230908,174900,13265046100,81900,81900,81900,81900,0
20230908,174800,13265046100,81900,81900,81900,81900,0
20230908,174700,13265046100,81900,81900,81900,81900,0
20230908,174600,13265046100,81900,81900,81900,81900,0
20230908,174500,13265046100,81900,81900,81900,81900,0
20230908,174400,13265046100,81900,81900,81900,81900,0
20230908,174300,13265046100,81900,81900,81900,81900,0
20230908,174200,13265046100,81900,81900,81900,81900,0
20230908,174100,13265046100,81900,81900,81900,81900,0
20230908,174000,13265046100,81900,81900,81900,81900,0
20230908,173900,13265046100,81900,81900,81900,81900,4914
20230908,173800,13265046100,81900,81900,81900,81900,0
20230908,173700,13265046100,81900,81900,81900,81900,0
20230908,173600,13265046100,81900,81900,81900,81900,0
20230908,173500,13265046100,81900,81900,81900,81900,0
20230908,173400,13265046100,81900,81900,81900,81900,0
20230908,173300,13265046100,81900,81900,81900,81900,0
20230908,173200,13265046100,81900,81900,81900,81900,0
20230908,173100,13265046100,81900,81900,81900,81900,0
20230908,173000,13265046100,81900,81900,81900,81900,0
20230908,172900,13265046100,81900,81900,81900,81900,0
20230908,172800,13265046100,81900,81900,81900,81900,0
20230908,172700,13265046100,81900,81900,81900,81900,0
20230908,172600,13265046100,81900,81900,81900,81900,0
20230908,172500,13265046100,81900,81900,81900,81900,0
20230908,172400,13265046100,81900,81900,81900,81900,0
20230908,172300,13265046100,81900,81900,81900,81900,0
20230908,172200,13265046100,81900,81900,81900,81900,0
20230908,172100,13265046100,81900,81900,81900,81900,0
20230908,172000,13265046100,81900,81900,81900,81900,0
20230908,171900,13265046100,81900,81900,81900,81900,0
20230908,171800,13265046100,81900,81900,81900,81900,0
20230908,171700,13265046100,81900,81900,81900,81900,0
20230908,171600,13265046100,81900,81900,81900,81900,0
20230908,171500,13265046100,81900,81900,81900,81900,0
20230908,171400,13265046100,81900,81900,81900,81900,0
20230908,171300,13265046100,81900,81900,81900,81900,0
20230908,171200,13265046100,81900,81900,81900,81900,0
20230908,171100,13265046100,81900,81900,81900,81900,0
20230908,171000,13265046100,81900,81900,81900,81900,0
20230908,170900,13265046100,81900,81900,81900,81900,4914
20230908,170800,13265046100,81900,81900,81900,81900,0
20230908,170700,13265046100,81900,81900,81900,81900,0
20230908,170600,13265046100,81900,81900,81900,81900,0
20230908,170500,13265046100,81900,81900,81900,81900,0
20230908,170400,13265046100,81900,81900,81900,81900,0
20230908,170300,13265046100,81900,81900,81900,81900,0
20230908,170200,13265046100,81900,81900,81900,81900,0
20230908,170100,13265046100,81900,81900,81900,81900,0
20230908,170000,13265046100,81900,81900,81900,81900,0
20230908,165900,13265046100,81900,81900,81900,81900,0
20230908,165800,13265046100,81900,81900,81900,81900,0
20230908,165700,13265046100,81900,81900,81900,81900,0
20230908,165600,13265046100,81900,81900,81900,81900,0
20230908,165500,13265046100,81900,81900,81900,81900,0
20230908,165400,13265046100,81900,81900,81900,81900,0
20230908,165300,13265046100,81900,81900,81900,81900,0
20230908,165200,13265046100,81900,81900,81900,81900,0
20230908,165100,13265046100,81900,81900,81900,81900,0
20230908,165000,13265046100,81900,81900,81900,81900,0
20230908,164900,13265046100,81900,81900,81900,81900,0
20230908,164800,13265046100,81900,81900,81900,81900,0
20230908,164700,13265046100,81900,81900,81900,81900,0
20230908,164600,13265046100,81900,81900,81900,81900,0
20230908,164500,13265046100,81900,81900,81900,81900,0
20230908,164400,13265046100,81900,81900,81900,81900,0
20230908,164300,13265046100,81900,81900,81900,81900,0
20230908,164200,13265046100,81900,81900,81900,81900,0
20230908,164100,13265046100,81900,81900,81900,81900,0
20230908,164000,13265046100,81900,81900,81900,81900,0
20230908,163900,13265046100,81900,81900,81900,81900,4914
20230908,163800,13265046100,81900,81900,81900,81900,0
20230908,163700,13265046100,81900,81900,81900,81900,0
20230908,163600,13265046100,81900,81900,81900,81900,0
20230908,163500,13265046100,81900,81900,81900,81900,0
20230908,163400,13265046100,81900,81900,81900,81900,0
20230908,163300,13265046100,81900,81900,81900,81900,0
20230908,163200,13265046100,81900,81900,81900,81900,0
20230908,163100,13265046100,81900,81900,81900,81900,0
20230908,163000,13265046100,81900,81900,81900,81900,0
20230908,162900,13265046100,81900,81900,81900,81900,0
20230908,162800,13265046100,81900,81900,81900,81900,0
20230908,162700,13265046100,81900,81900,81900,81900,0
20230908,162600,13265046100,81900,81900,81900,81900,0
20230908,162500,13265046100,81900,81900,81900,81900,0
20230908,162400,13265046100,81900,81900,81900,81900,0
20230908,162300,13265046100,81900,81900,81900,81900,0
20230908,162200,13265046100,81900,81900,81900,81900,0
20230908,162100,13265046100,81900,81900,81900,81900,0
20230908,162000,13265046100,81900,81900,81900,81900,0
20230908,161900,13265046100,81900,81900,81900,81900,0
20230908,161800,13265046100,81900,81900,81900,81900,0
20230908,161700,13265046100,81900,81900,81900,81900,0
20230908,161600,13265046100,81900,81900,81900,81900,0
20230908,161500,13265046100,81900,81900,81900,81900,0
20230908,161400,13265046100,81900,81900,81900,81900,0
20230908,161300,13265046100,81900,81900,81900,81900,0
20230908,161200,13265046100,81900,81900,81900,81900,0
20230908,161100,13265046100,81900,81900,81900,81900,0
20230908,161000,13265046100,81900,81900,81900,81900,0
20230908,160900,13265046100,81900,81900,81900,81900,4914
20230908,160800,13265046100,81900,81900,81900,81900,0
20230908,160700,13265046100,81900,81900,81900,81900,0
20230908,160600,13265046100,81900,81900,81900,81900,0
20230908,160500,13265046100,81900,81900,81900,81900,0
20230908,160400,13265046100,81900,81900,81900,81900,0
20230908,160300,13265046100,81900,81900,81900,81900,0
20230908,160200,13265046100,81900,81900,81900,81900,0
20230908,160100,13265046100,81900,81900,81900,81900,0
20230908,160000,13265046100,81900,81900,81900,81900,0
20230908,155900,13265046100,81900,81900,81900,81900,0
20230908,155800,13265046100,81900,81900,81900,81900,0
20230908,155700,13265046100,81900,81900,81900,81900,0
20230908,155600,13265046100,81900,81900,81900,81900,0
20230908,155500,13265046100,81900,81900,81900,81900,0
20230908,155400,13265046100,81900,81900,81900,81900,0
20230908,155300,13265046100,81900,81900,81900,81900,0
20230908,155200,13265046100,81900,81900,81900,81900,0
20230908,155100,13265046100,81900,81900,81900,81900,0
20230908,155000,13265046100,81900,81900,81900,81900,0
20230908,154900,13265046100,81900,81900,81900,81900,0
20230908,154800,13265046100,81900,81900,81900,81900,0
20230908,154700,13265046100,81900,81900,81900,81900,0
20230908,154600,13265046100,81900,81900,81900,81900,0
20230908,154500,13265046100,81900,81900,81900,81900,0
20230908,154400,13265046100,81900,81900,81900,81900,0
20230908,154300,13265046100,81900,81900,81900,81900,0
20230908,154200,13265046100,81900,81900,81900,81900,0
20230908,154100,13265046100,81900,81900,81900,81900,0
20230908,154000,13265046100,81900,81900,81900,81900,0
20230908,153900,13265046100,81900,81900,81900,81900,4914
20230908,153800,13265046100,81900,81900,81900,81900,0
20230908,153700,13265046100,81900,81900,81900,81900,0
20230908,153600,13265046100,81900,81900,81900,81900,0
20230908,153500,13265046100,81900,81900,81900,81900,0
20230908,153400,13265046100,81900,81900,81900,81900,0
20230908,153300,13265046100,81900,81900,81900,81900,0
20230908,153200,13265046100,81900,81900,81900,81900,0
20230908,153100,13265046100,81900,81900,81900,81900,0
20230908,153000,13265046100,81900,81900,81900,81900,4914
20230908,152900,12862589500,81700,81700,81700,81700,0
20230908,152800,12862589500,81700,81700,81700,81700,0
20230908,152700,12862589500,81700,81700,81700,81700,0
20230908,152600,12862589500,81700,81700,81700,81700,0
20230908,152500,12862589500,81700,81700,81700,81700,0
20230908,152400,12862589500,81700,81700,81700,81700,0
20230908,152300,12862589500,81700,81700,81700,81700,0
20230908,152200,12862589500,81700,81700,81700,81700,0
20230908,152100,12862589500,81700,81700,81700,81700,0
20230908,152000,12862589500,81700,81700,81700,81700,0
20230908,151900,12862589500,81700,81600,81800,81500,1240
20230908,151800,12761355100,81500,81700,81800,81500,341
20230908,151700,12733523400,81600,81600,81700,81500,215
20230908,151600,12715975800,81600,81800,81900,81500,901
20230908,151500,12642313900,81900,81700,81900,81700,802
20230908,151400,12576721100,81600,81700,81800,80800,836
20230908,151300,12508545600,81700,81800,81800,80700,4554
20230908,151200,12138943100,81800,82100,82100,81000,3788
20230908,151100,11830255800,82100,81800,82200,81800,724
20230908,151000,11770935600,81700,82100,82300,81600,2876
20230908,150900,11535494600,82000,82100,82300,82000,993
20230908,150800,11453906700,82200,82600,82600,82100,732
20230908,150700,11393618800,82600,82300,82600,82300,428
20230908,150600,11358332400,82200,82200,82400,82200,1770
20230908,150500,11212757000,82200,82600,82800,82200,2486
20230908,150400,11007549800,82600,82400,82700,82300,1317
20230908,150300,10898835100,82400,82300,82400,82300,774
20230908,150200,10835108000,82300,82300,82300,82200,328
20230908,150100,10808118200,82200,82100,82400,82100,1647
20230908,150000,10672780400,82100,82300,82400,82000,1559
20230908,145900,10544635200,82200,82300,82600,82200,1473
20230908,145800,10423276600,82300,82800,82800,82300,2022
20230908,145700,10256365100,82700,82800,82800,82700,827
20230908,145600,10187939600,82800,82700,82800,82600,511
20230908,145500,10145636200,82700,82700,82700,82600,939
20230908,145400,10067982300,82600,82700,82700,82600,693
20230908,145300,10010678900,82700,82700,82800,82600,583
20230908,145200,9962455800,82700,82700,82800,82700,411
20230908,145100,9928438200,82700,82700,82800,82600,836
20230908,145000,9859289600,82700,82600,82700,82600,1724
20230908,144900,9716718900,82700,82700,82700,82600,280
20230908,144800,9693567100,82600,82600,82700,82600,382
20230908,144700,9661981900,82700,82600,82700,82600,196
20230908,144600,9645778700,82700,82600,82700,82600,633
20230908,144500,9593472300,82700,82600,82700,82500,426
20230908,144400,9558285100,82500,82500,82600,82500,667
20230908,144300,9503195200,82600,82600,82600,82500,306
20230908,144200,9477920600,82600,82600,82600,82500,281
20230908,144100,9454725400,82500,82500,82500,82400,301
20230908,144000,9429897000,82400,82500,82500,82400,280
20230908,143900,9406814100,82500,82500,82500,82400,166
20230908,143800,9393121200,82400,82400,82600,82400,577
20230908,143700,9345533400,82500,82500,82500,82400,380
20230908,143600,9314185800,82400,82400,82500,82400,282
20230908,143500,9290923300,82400,82400,82500,82400,282
20230908,143400,9267673600,82500,82400,82500,82400,356
20230908,143300,9238326600,82400,82500,82500,82400,727
20230908,143200,9178401800,82500,82500,82500,82400,197
20230908,143100,9162154100,82500,82600,82600,82400,461
20230908,143000,9124114400,82600,82500,82600,82400,513
20230908,142900,9081789100,82400,82400,82500,82400,260
20230908,142800,9060340800,82400,82500,82500,82400,141
20230908,142700,9048717900,82500,82400,82500,82400,102
20230908,142600,9040309100,82400,82500,82500,82400,480
20230908,142500,9000747500,82400,82400,82500,82400,98
20230908,142400,8992668200,82400,82300,82400,82300,266
20230908,142300,8970751800,82400,82200,82400,82200,225
20230908,142200,8952233800,82300,82300,82300,82200,445
20230908,142100,8915613100,82400,82300,82400,82300,2856
20230908,142000,8680554100,82400,82300,82400,82300,263
20230908,141900,8658885400,82400,82400,82400,82300,210
20230908,141800,8641584800,82300,82300,82400,82300,362
20230908,141700,8611757800,82400,82400,82400,82300,34
20230908,141600,8608957100,82400,82200,82400,82200,781
20230908,141500,8544690300,82200,82300,82400,82200,408
20230908,141400,8511111600,82200,82200,82300,82200,34
20230908,141300,8508315300,82300,82300,82300,82200,236
20230908,141200,8488895000,82300,82300,82400,82200,251
20230908,141100,8468237500,82300,82300,82300,82200,71
20230908,141000,8462395000,82300,82400,82400,82200,708
20230908,140900,8404106000,82400,82300,82400,82300,557
20230908,140800,8358253500,82200,82300,82300,82200,243
20230908,140700,8338267100,82300,82300,82300,82200,234
20230908,140600,8319011800,82300,82200,82300,82100,393
20230908,140500,8286703900,82100,82100,82200,82100,156
20230908,140400,8273881500,82200,82200,82200,82100,89
20230908,140300,8266573000,82100,82100,82100,82000,269
20230908,140200,8244488200,82100,82100,82100,82000,218
20230908,140100,8226596300,82000,82100,82100,82000,43
20230908,140000,8223067200,82000,82200,82200,82000,357
20230908,135900,8193774800,82100,82200,82200,82100,439
20230908,135800,8157722300,82100,82100,82200,82100,83
20230908,135700,8150907000,82100,82000,82100,82000,258
20230908,135600,8129735900,82000,82000,82100,82000,217
20230908,135500,8111921800,82100,82100,82100,82000,96
20230908,135400,8104046400,82000,82000,82100,82000,42
20230908,135300,8100602000,82000,82000,82100,82000,307
20230908,135200,8075424100,82100,82100,82200,82000,245
20230908,135100,8055316300,82100,82100,82200,82100,288
20230908,135000,8031668800,82100,82200,82200,82100,512
20230908,134900,7989612900,82200,82100,82200,82100,219
20230908,134800,7971613400,82100,82000,82200,82000,356
20230908,134700,7942382200,82000,82100,82200,82000,355
20230908,134600,7913234500,82000,82000,82100,82000,281
20230908,134500,7890173000,82100,82100,82100,82000,104
20230908,134400,7881637000,82000,82100,82100,82000,147
20230908,134300,7869569600,82200,82200,82200,82100,434
20230908,134200,7833900500,82200,82100,82200,82100,50
20230908,134100,7829793300,82200,82200,82200,82100,233
20230908,134000,7810649900,82100,82200,82200,82100,298
20230908,133900,7786159500,82100,82100,82200,82000,434
20230908,133800,7750530100,82100,82100,82100,82000,423
20230908,133700,7715801900,82000,82100,82100,82000,177
20230908,133600,7701276100,82000,82000,82100,82000,102
20230908,133500,7692903400,81900,81900,82000,81900,957
20230908,133400,7614508800,81800,81900,81900,81800,249
20230908,133300,7594122400,81800,81900,81900,81800,94
20230908,133200,7586424600,81800,81900,81900,81800,259
20230908,133100,7565223100,82000,82000,82000,81900,81
20230908,133000,7558587700,82000,82000,82100,81900,675
20230908,132900,7503242600,82000,82000,82000,81900,34
20230908,132800,7500455600,82000,82000,82000,81900,109
20230908,132700,7491518000,81900,81900,82000,81900,87
20230908,132600,7484384500,81900,81900,82000,81900,48
20230908,132500,7480453000,81800,81800,81900,81800,62
20230908,132400,7475380700,81900,81900,81900,81900,82
20230908,132300,7468664900,81900,82000,82100,81800,1375
20230908,132200,7355997100,82000,82000,82100,82000,33
20230908,132100,7353291000,82000,82000,82100,81900,87
20230908,132000,7346157700,82000,82000,82000,81900,253
20230908,131900,7325413700,82000,81900,82000,81900,29
20230908,131800,7323036800,82000,81900,82000,81900,285
20230908,131700,7299673200,82000,82000,82000,81900,108
20230908,131600,7290817700,81900,81900,82000,81800,140
20230908,131500,7279358400,81900,81900,82000,81800,30
20230908,131400,7276901600,81800,81800,81900,81800,78
20230908,131300,7270513800,81900,81900,81900,81800,58
20230908,131200,7265765700,81800,81800,81900,81800,61
20230908,131100,7260775100,81900,82000,82000,81800,338
20230908,131000,7233089500,82000,81900,82000,81900,93
20230908,130900,7225465500,81900,82100,82100,81900,171
20230908,130800,7211448000,82100,82000,82100,82000,109
20230908,130700,7202499500,82100,81900,82100,81900,186
20230908,130600,7187249000,82000,81900,82000,81900,35
20230908,130500,7184379900,82000,82100,82100,81900,90
20230908,130400,7177003100,82000,81900,82100,81800,421
20230908,130300,7142489700,81900,81900,81900,81900,143
20230908,130200,7130778000,82000,81900,82000,81900,71
20230908,130100,7124962200,81900,81900,82000,81800,215
20230908,130000,7107354200,82000,81900,82000,81800,260
20230908,125900,7086058600,81900,82000,82000,81900,213
20230908,125800,7068592700,82000,82100,82200,82000,595
20230908,125700,7019770700,82100,82000,82100,81900,150
20230908,125600,7007469300,82000,81900,82000,81900,92
20230908,125500,6999931300,81900,81900,82000,81900,7
20230908,125400,6999357900,81900,81900,82000,81900,123
20230908,125300,6989275600,81900,82000,82000,81900,408
20230908,125200,6955856800,82000,82100,82100,82000,325
20230908,125100,6929195600,82000,82100,82100,82000,187
20230908,125000,6913851900,82100,82000,82100,82000,19
20230908,124900,6912292100,82000,82100,82100,82000,141
20230908,124800,6900729700,82100,82200,82300,82100,919
20230908,124700,6825263900,82300,82100,82300,82100,159
20230908,124600,6812187700,82200,82200,82300,82200,302
20230908,124500,6787363200,82200,82100,82200,82100,159
20230908,124400,6774295500,82200,82200,82300,82200,659
20230908,124300,6720117500,82300,82200,82300,82200,64
20230908,124200,6714853500,82200,82300,82300,82200,93
20230908,124100,6707206900,82200,82100,82300,82100,85
20230908,124000,6700219600,82200,82200,82200,82100,135
20230908,123900,6689130600,82200,82200,82200,82100,107
20230908,123800,6680338600,82200,82300,82300,82200,626
20230908,123700,6628881000,82300,82300,82300,82200,131
20230908,123600,6618104700,82200,82200,82300,82200,76
20230908,123500,6611853400,82300,82300,82300,82200,87
20230908,123400,6604698400,82300,82300,82300,82300,665
20230908,123300,6549968900,82300,82300,82400,82300,119
20230908,123200,6540174500,82300,82200,82400,82200,173
20230908,123100,6525935100,82300,82400,82400,82200,387
20230908,123000,6494073900,82300,82400,82400,82300,62
20230908,122900,6488970600,82300,82300,82400,82300,27
20230908,122800,6486747900,82300,82400,82400,82300,180
20230908,122700,6471933800,82400,82300,82400,82300,99
20230908,122600,6463779000,82400,82400,82400,82300,539
20230908,122500,6419411800,82300,82400,82400,82300,64
20230908,122400,6414144500,82400,82400,82500,82300,533
20230908,122300,6370224700,82500,82500,82500,82400,35
20230908,122200,6367340100,82500,82500,82500,82400,45
20230908,122100,6363628000,82500,82400,82500,82400,201
20230908,122000,6347057500,82500,82500,82500,82400,94
20230908,121900,6339311500,82400,82500,82500,82400,92
20230908,121800,6331730500,82500,82500,82500,82400,83
20230908,121700,6324886400,82500,82600,82600,82400,361
20230908,121600,6295104200,82500,82600,82600,82500,17
20230908,121500,6293701200,82600,82500,82600,82500,157
20230908,121400,6280738400,82500,82500,82600,82500,527
20230908,121300,6237212400,82500,82600,82700,82500,120
20230908,121200,6227292100,82600,82500,82600,82500,606
20230908,121100,6177241900,82500,82400,82600,82400,97
20230908,121000,6169242000,82500,82600,82600,82400,830
20230908,120900,6100763100,82500,82600,82600,82500,16
20230908,120800,6099442600,82600,82700,82700,82600,966
20230908,120700,6019644100,82600,82700,82700,82600,35
20230908,120600,6016751500,82700,82700,82700,82600,170
20230908,120500,6002706900,82700,82700,82800,82700,237
20230908,120400,5983089000,82800,82700,82800,82600,193
20230908,120300,5967119500,82700,82700,82800,82600,738
20230908,120200,5906056600,82700,82800,82800,82600,453
20230908,120100,5868590500,82700,82700,82800,82500,1591
20230908,120000,5737024400,82700,82400,82700,82400,2493
20230908,115900,5531254700,82400,82300,82400,82300,404
20230908,115800,5497995300,82400,82400,82500,82300,156
20230908,115700,5485134700,82400,82300,82400,82300,453
20230908,115600,5447846600,82200,82200,82200,82200,72
20230908,115500,5441928200,82300,82300,82300,82200,70
20230908,115400,5436169300,82300,82400,82400,82200,425
20230908,115300,5401196100,82400,82400,82500,82400,57
20230908,115200,5396498100,82300,82400,82500,82300,95
20230908,115100,5388675500,82500,82500,82500,82400,89
20230908,115000,5381334800,82400,82400,82500,82300,344
20230908,114900,5353010700,82400,82400,82500,82400,110
20230908,114800,5343944100,82500,82500,82500,82400,113
20230908,114700,5334622700,82500,82400,82500,82400,139
20230908,114600,5323168900,82500,82400,82500,82400,52
20230908,114500,5318882600,82400,82400,82500,82300,311
20230908,114400,5293256700,82400,82300,82400,82300,180
20230908,114300,5278429100,82400,82300,82400,82300,65
20230908,114200,5273079300,82300,82500,82500,82300,203
20230908,114100,5256349000,82500,82500,82500,82400,150
20230908,114000,5243975300,82500,82300,82500,82300,267
20230908,113900,5221960600,82300,82300,82400,82300,30
20230908,113800,5219491100,82300,82300,82400,82300,255
20230908,113700,5198488300,82400,82400,82400,82300,212
20230908,113600,5181019900,82300,82400,82400,82300,155
20230908,113500,5168255800,82300,82500,82500,82300,333
20230908,113400,5140836000,82500,82300,82500,82300,816
20230908,113300,5073602200,82200,82300,82400,82200,905
20230908,113200,4999085900,82200,82200,82300,82200,84
20230908,113100,4992176500,82200,82100,82200,82100,133
20230908,113000,4981249700,82200,82100,82300,82100,593
20230908,112900,4932511400,82100,82200,82200,82100,149
20230908,112800,4920278200,82200,82000,82200,82000,125
20230908,112700,4910015300,82000,82000,82100,82000,101
20230908,112600,4901730300,82100,82100,82100,82000,13
20230908,112500,4900663100,82000,82000,82000,82000,29
20230908,112400,4898285100,82000,82000,82100,82000,65
20230908,112300,4892955000,82100,82100,82100,82000,205
20230908,112200,4876137300,82000,82100,82100,82000,57
20230908,112100,4871463000,82100,82100,82300,82100,420
20230908,112000,4836954700,82100,82200,82200,82100,123
20230908,111900,4826853300,82200,82100,82200,82100,72
20230908,111800,4820938200,82100,82100,82200,82000,128
20230908,111700,4810429800,82000,82100,82100,82000,87
20230908,111600,4803294200,82100,82100,82100,82000,32
20230908,111500,4800667100,82000,82200,82200,82000,130
20230908,111400,4789986600,82100,82200,82200,82100,541
20230908,111300,4745560700,82100,82200,82200,82100,119
20230908,111200,4735786500,82200,82100,82200,82100,6
20230908,111100,4735293500,82200,82100,82200,82100,212
20230908,111000,4717880900,82200,82200,82200,82100,75
20230908,110900,4711717000,82200,82200,82200,82100,29
20230908,110800,4709334400,82200,82200,82200,82100,283
20230908,110700,4686079900,82200,82200,82300,82200,127
20230908,110600,4675640200,82300,82300,82300,82200,251
20230908,110500,4654989000,82300,82200,82300,82200,177
20230908,110400,4640424900,82200,82200,82300,82200,399
20230908,110300,4607613000,82100,82300,82300,82100,270
20230908,110200,4585411800,82300,82100,82300,82100,124
20230908,110100,4575211800,82200,82200,82300,82200,363
20230908,110000,4545356800,82100,82200,82200,82100,750
20230908,105900,4483709700,82200,82000,82200,81900,568
20230908,105800,4437075500,82000,81800,82000,81700,617
20230908,105700,4386542200,81800,81900,81900,81700,238
20230908,105600,4367079700,81900,81800,81900,81800,5
20230908,105500,4366670400,81900,81800,81900,81800,147
20230908,105400,4354638800,81800,81800,81800,81700,15
20230908,105300,4353411900,81800,81900,81900,81700,375
20230908,105200,4322736900,81900,81800,82000,81800,165
20230908,105100,4309219700,81800,81800,81900,81800,8
20230908,105000,4308564800,81800,81900,82000,81800,168
20230908,104900,4294807200,81900,81900,82000,81900,33
20230908,104800,4292101500,81900,81800,81900,81800,341
20230908,104700,4264180500,81800,81900,81900,81800,12
20230908,104600,4263198200,81900,81900,82000,81900,47
20230908,104500,4259348800,81900,81900,82000,81800,422
20230908,104400,4224775900,81800,81800,81900,81800,301
20230908,104300,4200129100,81800,81800,81800,81700,135
20230908,104200,4189086900,81800,81800,81800,81700,161
20230908,104100,4175921300,81800,81800,81900,81700,89
20230908,104000,4168639900,81900,81900,81900,81800,347
20230908,103900,4140253900,81900,81900,82000,81900,195
20230908,103800,4124282900,81900,82000,82000,81900,138
20230908,103700,4112974200,82000,82100,82100,81900,942
20230908,103600,4035753900,82000,82100,82100,82000,285
20230908,103500,4012372400,82100,82100,82100,82000,993
20230908,103400,3930890300,82200,82300,82300,82100,354
20230908,103300,3901779700,82300,82300,82300,82300,70
20230908,103200,3896018700,82300,82500,82600,82300,946
20230908,103100,3818030800,82500,82400,82500,82400,615
20230908,103000,3767296300,82400,82300,82400,82300,195
20230908,102900,3751234300,82400,82400,82400,82300,332
20230908,102800,3723887500,82400,82300,82400,82200,507
20230908,102700,3682130200,82400,82400,82500,82300,1146
20230908,102600,3587692600,82300,82300,82300,82200,551
20230908,102500,3542347400,82300,82200,82300,82200,256
20230908,102400,3521291000,82200,82200,82200,82200,154
20230908,102300,3508632200,82200,82200,82200,82100,158
20230908,102200,3495652000,82200,82100,82200,82100,86
20230908,102100,3488583900,82200,82100,82200,82100,134
20230908,102000,3477572500,82100,82200,82200,82100,103
20230908,101900,3469112800,82100,82100,82200,82100,318
20230908,101800,3442999100,82100,82000,82200,82000,262
20230908,101700,3421479100,82100,82400,82400,82100,1450
20230908,101600,3302153000,82500,82500,82500,82400,366
20230908,101500,3271966700,82500,82300,82500,82300,2238
20230908,101400,3087447400,82400,82200,82400,82100,2851
20230908,101300,2852961600,82100,81800,82100,81800,928
20230908,101200,2776855400,81800,82000,82000,81800,246
20230908,101100,2756706100,82000,82000,82000,81900,142
20230908,101000,2745064800,81900,81900,82000,81900,607
20230908,100900,2695298500,81900,81900,82000,81900,478
20230908,100800,2656148500,81900,81900,82000,81900,359
20230908,100700,2626738300,81800,81900,81900,81800,123
20230908,100600,2616668400,81900,81900,82000,81900,419
20230908,100500,2582352100,81900,81900,81900,81800,131
20230908,100400,2571625000,81900,81900,81900,81600,594
20230908,100300,2523011500,81900,81700,81900,81700,31
20230908,100200,2520475000,81700,81600,81800,81600,557
20230908,100100,2474974000,81600,81500,81600,81500,111
20230908,100000,2465927100,81500,81500,81600,81400,185
20230908,095900,2450850600,81500,81600,81600,81500,137
20230908,095800,2439681800,81500,81700,81700,81500,860
20230908,095700,2369514600,81700,81700,81800,81700,111
20230908,095600,2360440700,81800,81900,81900,81800,73
20230908,095500,2354468900,81800,81700,81800,81700,214
20230908,095400,2336978900,81800,81700,81800,81600,130
20230908,095300,2326349100,81700,81800,81900,81700,142
20230908,095200,2314732800,81800,81800,81800,81700,334
20230908,095100,2287417800,81800,81700,81800,81700,137
20230908,095000,2276211600,81800,81800,81800,81800,98
20230908,094900,2268195200,81800,81800,81800,81700,138
20230908,094800,2256907100,81800,81700,81800,81600,267
20230908,094700,2235090600,81600,81600,81600,81600,93
20230908,094600,2227501800,81600,81500,81600,81500,115
20230908,094500,2218117900,81600,81500,81600,81500,286
20230908,094400,2194792800,81500,81400,81600,81400,402
20230908,094300,2162032200,81400,81500,81500,81400,61
20230908,094200,2157061000,81500,81400,81500,81400,50
20230908,094100,2152990800,81300,81400,81500,81300,207
20230908,094000,2136136300,81300,81400,81400,81300,314
20230908,093900,2110590800,81400,81400,81400,81300,174
20230908,093800,2096431400,81400,81300,81400,81300,106
20230908,093700,2087808500,81300,81300,81400,81200,104
20230908,093600,2079355900,81300,81300,81400,81200,318
20230908,093500,2053522200,81300,81300,81300,81200,255
20230908,093400,2032805000,81300,81400,81400,81200,162
20230908,093300,2019635100,81500,81500,81500,81400,149
20230908,093200,2007495800,81500,81400,81500,81300,339
20230908,093100,1979924300,81300,81400,81400,81300,212
20230908,093000,1962688200,81400,81500,81500,81400,1157
20230908,092900,1868475600,81500,81500,81500,81500,39
20230908,092800,1865297100,81500,81600,81600,81400,531
20230908,092700,1822015400,81600,81700,81700,81600,184
20230908,092600,1807000400,81700,81600,81700,81600,116
20230908,092500,1797530700,81600,81800,81800,81500,357
20230908,092400,1768407200,81700,81700,81900,81700,332
20230908,092300,1741261000,81800,81700,81800,81700,59
20230908,092200,1736437300,81700,81900,81900,81700,1015
20230908,092100,1653395400,81800,81900,81900,81800,20
20230908,092000,1651758600,81900,82100,82100,81900,1192
20230908,091900,1554066300,82100,82100,82100,82000,727
20230908,091800,1494380300,82100,82100,82200,82000,753
20230908,091700,1432564500,82100,82100,82200,82100,293
20230908,091600,1408493800,82100,81900,82100,81900,457
20230908,091500,1371026700,81900,82200,82200,81900,401
20230908,091400,1338145200,82200,82300,82300,82000,1253
20230908,091300,1235095900,82200,82000,82300,81900,1528
20230908,091200,1109648600,82100,81900,82200,81900,1770
20230908,091100,964382100,81900,81600,81900,81600,1964
20230908,091000,803818400,81600,81400,81600,81400,1122
20230908,090900,712408200,81500,81500,81500,81400,165
20230908,090800,698973800,81400,81600,81600,81400,305
20230908,090700,674121200,81600,81700,81700,81600,686
20230908,090600,618118200,81700,81400,81800,81400,1557
20230908,090500,491065200,81400,81200,81400,81000,1125
20230908,090400,399559800,81200,81200,81200,80900,1155
20230908,090300,306004500,81200,80900,81200,80900,1426
20230908,090200,190472400,80900,80500,80900,80500,601
20230908,090100,141983400,80600,80400,80600,80400,553
20230908,090000,97428200,80500,80800,80800,80400,1175