KissMeData/329180/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203800,5419014300,127000,127000,127000,127000,2524
20230913,203700,5419014300,127000,127000,127000,127000,0
20230913,203600,5419014300,127000,127000,127000,127000,0
20230913,203500,5419014300,127000,127000,127000,127000,0
20230913,203400,5419014300,127000,127000,127000,127000,0
20230913,203300,5419014300,127000,127000,127000,127000,0
20230913,203200,5419014300,127000,127000,127000,127000,0
20230913,203100,5419014300,127000,127000,127000,127000,0
20230913,203000,5419014300,127000,127000,127000,127000,0
20230913,202900,5419014300,127000,127000,127000,127000,0
20230913,202800,5419014300,127000,127000,127000,127000,0
20230913,202700,5419014300,127000,127000,127000,127000,0
20230913,202600,5419014300,127000,127000,127000,127000,0
20230913,202500,5419014300,127000,127000,127000,127000,0
20230913,202400,5419014300,127000,127000,127000,127000,0
20230913,202300,5419014300,127000,127000,127000,127000,0
20230913,202200,5419014300,127000,127000,127000,127000,0
20230913,202100,5419014300,127000,127000,127000,127000,0
20230913,202000,5419014300,127000,127000,127000,127000,0
20230913,201900,5419014300,127000,127000,127000,127000,0
20230913,201800,5419014300,127000,127000,127000,127000,0
20230913,201700,5419014300,127000,127000,127000,127000,0
20230913,201600,5419014300,127000,127000,127000,127000,0
20230913,201500,5419014300,127000,127000,127000,127000,0
20230913,201400,5419014300,127000,127000,127000,127000,0
20230913,201300,5419014300,127000,127000,127000,127000,0
20230913,201200,5419014300,127000,127000,127000,127000,0
20230913,201100,5419014300,127000,127000,127000,127000,0
20230913,201000,5419014300,127000,127000,127000,127000,0
20230913,200900,5419014300,127000,127000,127000,127000,0
20230913,200800,5419014300,127000,127000,127000,127000,2524
20230913,200700,5419014300,127000,127000,127000,127000,0
20230913,200600,5419014300,127000,127000,127000,127000,0
20230913,200500,5419014300,127000,127000,127000,127000,0
20230913,200400,5419014300,127000,127000,127000,127000,0
20230913,200300,5419014300,127000,127000,127000,127000,0
20230913,200200,5419014300,127000,127000,127000,127000,0
20230913,200100,5419014300,127000,127000,127000,127000,0
20230913,200000,5419014300,127000,127000,127000,127000,0
20230913,195900,5419014300,127000,127000,127000,127000,0
20230913,195800,5419014300,127000,127000,127000,127000,0
20230913,195700,5419014300,127000,127000,127000,127000,0
20230913,195600,5419014300,127000,127000,127000,127000,0
20230913,195500,5419014300,127000,127000,127000,127000,0
20230913,195400,5419014300,127000,127000,127000,127000,0
20230913,195300,5419014300,127000,127000,127000,127000,0
20230913,195200,5419014300,127000,127000,127000,127000,0
20230913,195100,5419014300,127000,127000,127000,127000,0
20230913,195000,5419014300,127000,127000,127000,127000,0
20230913,194900,5419014300,127000,127000,127000,127000,0
20230913,194800,5419014300,127000,127000,127000,127000,0
20230913,194700,5419014300,127000,127000,127000,127000,0
20230913,194600,5419014300,127000,127000,127000,127000,0
20230913,194500,5419014300,127000,127000,127000,127000,0
20230913,194400,5419014300,127000,127000,127000,127000,0
20230913,194300,5419014300,127000,127000,127000,127000,0
20230913,194200,5419014300,127000,127000,127000,127000,0
20230913,194100,5419014300,127000,127000,127000,127000,0
20230913,194000,5419014300,127000,127000,127000,127000,0
20230913,193900,5419014300,127000,127000,127000,127000,0
20230913,193800,5419014300,127000,127000,127000,127000,2524
20230913,193700,5419014300,127000,127000,127000,127000,0
20230913,193600,5419014300,127000,127000,127000,127000,0
20230913,193500,5419014300,127000,127000,127000,127000,0
20230913,193400,5419014300,127000,127000,127000,127000,0
20230913,193300,5419014300,127000,127000,127000,127000,0
20230913,193200,5419014300,127000,127000,127000,127000,0
20230913,193100,5419014300,127000,127000,127000,127000,0
20230913,193000,5419014300,127000,127000,127000,127000,0
20230913,192900,5419014300,127000,127000,127000,127000,0
20230913,192800,5419014300,127000,127000,127000,127000,0
20230913,192700,5419014300,127000,127000,127000,127000,0
20230913,192600,5419014300,127000,127000,127000,127000,0
20230913,192500,5419014300,127000,127000,127000,127000,0
20230913,192400,5419014300,127000,127000,127000,127000,0
20230913,192300,5419014300,127000,127000,127000,127000,0
20230913,192200,5419014300,127000,127000,127000,127000,0
20230913,192100,5419014300,127000,127000,127000,127000,0
20230913,192000,5419014300,127000,127000,127000,127000,0
20230913,191900,5419014300,127000,127000,127000,127000,0
20230913,191800,5419014300,127000,127000,127000,127000,0
20230913,191700,5419014300,127000,127000,127000,127000,0
20230913,191600,5419014300,127000,127000,127000,127000,0
20230913,191500,5419014300,127000,127000,127000,127000,0
20230913,191400,5419014300,127000,127000,127000,127000,0
20230913,191300,5419014300,127000,127000,127000,127000,0
20230913,191200,5419014300,127000,127000,127000,127000,0
20230913,191100,5419014300,127000,127000,127000,127000,0
20230913,191000,5419014300,127000,127000,127000,127000,0
20230913,190900,5419014300,127000,127000,127000,127000,0
20230913,190800,5419014300,127000,127000,127000,127000,2524
20230913,190700,5419014300,127000,127000,127000,127000,0
20230913,190600,5419014300,127000,127000,127000,127000,0
20230913,190500,5419014300,127000,127000,127000,127000,0
20230913,190400,5419014300,127000,127000,127000,127000,0
20230913,190300,5419014300,127000,127000,127000,127000,0
20230913,190200,5419014300,127000,127000,127000,127000,0
20230913,190100,5419014300,127000,127000,127000,127000,0
20230913,190000,5419014300,127000,127000,127000,127000,0
20230913,185900,5419014300,127000,127000,127000,127000,0
20230913,185800,5419014300,127000,127000,127000,127000,0
20230913,185700,5419014300,127000,127000,127000,127000,0
20230913,185600,5419014300,127000,127000,127000,127000,0
20230913,185500,5419014300,127000,127000,127000,127000,0
20230913,185400,5419014300,127000,127000,127000,127000,0
20230913,185300,5419014300,127000,127000,127000,127000,0
20230913,185200,5419014300,127000,127000,127000,127000,0
20230913,185100,5419014300,127000,127000,127000,127000,0
20230913,185000,5419014300,127000,127000,127000,127000,0
20230913,184900,5419014300,127000,127000,127000,127000,0
20230913,184800,5419014300,127000,127000,127000,127000,0
20230913,184700,5419014300,127000,127000,127000,127000,0
20230913,184600,5419014300,127000,127000,127000,127000,0
20230913,184500,5419014300,127000,127000,127000,127000,0
20230913,184400,5419014300,127000,127000,127000,127000,0
20230913,184300,5419014300,127000,127000,127000,127000,0
20230913,184200,5419014300,127000,127000,127000,127000,0
20230913,184100,5419014300,127000,127000,127000,127000,0
20230913,184000,5419014300,127000,127000,127000,127000,0
20230913,183900,5419014300,127000,127000,127000,127000,0
20230913,183800,5419014300,127000,127000,127000,127000,2524
20230913,183700,5419014300,127000,127000,127000,127000,0
20230913,183600,5419014300,127000,127000,127000,127000,0
20230913,183500,5419014300,127000,127000,127000,127000,0
20230913,183400,5419014300,127000,127000,127000,127000,0
20230913,183300,5419014300,127000,127000,127000,127000,0
20230913,183200,5419014300,127000,127000,127000,127000,0
20230913,183100,5419014300,127000,127000,127000,127000,0
20230913,183000,5419014300,127000,127000,127000,127000,0
20230913,182900,5419014300,127000,127000,127000,127000,0
20230913,182800,5419014300,127000,127000,127000,127000,0
20230913,182700,5419014300,127000,127000,127000,127000,0
20230913,182600,5419014300,127000,127000,127000,127000,0
20230913,182500,5419014300,127000,127000,127000,127000,0
20230913,182400,5419014300,127000,127000,127000,127000,0
20230913,182300,5419014300,127000,127000,127000,127000,0
20230913,182200,5419014300,127000,127000,127000,127000,0
20230913,182100,5419014300,127000,127000,127000,127000,0
20230913,182000,5419014300,127000,127000,127000,127000,0
20230913,181900,5419014300,127000,127000,127000,127000,0
20230913,181800,5419014300,127000,127000,127000,127000,0
20230913,181700,5419014300,127000,127000,127000,127000,0
20230913,181600,5419014300,127000,127000,127000,127000,0
20230913,181500,5419014300,127000,127000,127000,127000,0
20230913,181400,5419014300,127000,127000,127000,127000,0
20230913,181300,5419014300,127000,127000,127000,127000,0
20230913,181200,5419014300,127000,127000,127000,127000,0
20230913,181100,5419014300,127000,127000,127000,127000,0
20230913,181000,5419014300,127000,127000,127000,127000,0
20230913,180900,5419014300,127000,127000,127000,127000,0
20230913,180800,5419014300,127000,127000,127000,127000,2524
20230913,180700,5419014300,127000,127000,127000,127000,0
20230913,180600,5419014300,127000,127000,127000,127000,0
20230913,180500,5419014300,127000,127000,127000,127000,0
20230913,180400,5419014300,127000,127000,127000,127000,0
20230913,180300,5419014300,127000,127000,127000,127000,0
20230913,180200,5419014300,127000,127000,127000,127000,0
20230913,180100,5419014300,127000,127000,127000,127000,0
20230913,180000,5419014300,127000,127000,127000,127000,0
20230913,175900,5419014300,127000,127000,127000,127000,0
20230913,175800,5419014300,127000,127000,127000,127000,0
20230913,175700,5419014300,127000,127000,127000,127000,0
20230913,175600,5419014300,127000,127000,127000,127000,0
20230913,175500,5419014300,127000,127000,127000,127000,0
20230913,175400,5419014300,127000,127000,127000,127000,0
20230913,175300,5419014300,127000,127000,127000,127000,0
20230913,175200,5419014300,127000,127000,127000,127000,0
20230913,175100,5419014300,127000,127000,127000,127000,0
20230913,175000,5419014300,127000,127000,127000,127000,0
20230913,174900,5419014300,127000,127000,127000,127000,0
20230913,174800,5419014300,127000,127000,127000,127000,0
20230913,174700,5419014300,127000,127000,127000,127000,0
20230913,174600,5419014300,127000,127000,127000,127000,0
20230913,174500,5419014300,127000,127000,127000,127000,0
20230913,174400,5419014300,127000,127000,127000,127000,0
20230913,174300,5419014300,127000,127000,127000,127000,0
20230913,174200,5419014300,127000,127000,127000,127000,0
20230913,174100,5419014300,127000,127000,127000,127000,0
20230913,174000,5419014300,127000,127000,127000,127000,0
20230913,173900,5419014300,127000,127000,127000,127000,0
20230913,173800,5419014300,127000,127000,127000,127000,2524
20230913,173700,5419014300,127000,127000,127000,127000,0
20230913,173600,5419014300,127000,127000,127000,127000,0
20230913,173500,5419014300,127000,127000,127000,127000,0
20230913,173400,5419014300,127000,127000,127000,127000,0
20230913,173300,5419014300,127000,127000,127000,127000,0
20230913,173200,5419014300,127000,127000,127000,127000,0
20230913,173100,5419014300,127000,127000,127000,127000,0
20230913,173000,5419014300,127000,127000,127000,127000,0
20230913,172900,5419014300,127000,127000,127000,127000,0
20230913,172800,5419014300,127000,127000,127000,127000,0
20230913,172700,5419014300,127000,127000,127000,127000,0
20230913,172600,5419014300,127000,127000,127000,127000,0
20230913,172500,5419014300,127000,127000,127000,127000,0
20230913,172400,5419014300,127000,127000,127000,127000,0
20230913,172300,5419014300,127000,127000,127000,127000,0
20230913,172200,5419014300,127000,127000,127000,127000,0
20230913,172100,5419014300,127000,127000,127000,127000,0
20230913,172000,5419014300,127000,127000,127000,127000,0
20230913,171900,5419014300,127000,127000,127000,127000,0
20230913,171800,5419014300,127000,127000,127000,127000,0
20230913,171700,5419014300,127000,127000,127000,127000,0
20230913,171600,5419014300,127000,127000,127000,127000,0
20230913,171500,5419014300,127000,127000,127000,127000,0
20230913,171400,5419014300,127000,127000,127000,127000,0
20230913,171300,5419014300,127000,127000,127000,127000,0
20230913,171200,5419014300,127000,127000,127000,127000,0
20230913,171100,5419014300,127000,127000,127000,127000,0
20230913,171000,5419014300,127000,127000,127000,127000,0
20230913,170900,5419014300,127000,127000,127000,127000,0
20230913,170800,5419014300,127000,127000,127000,127000,2524
20230913,170700,5419014300,127000,127000,127000,127000,0
20230913,170600,5419014300,127000,127000,127000,127000,0
20230913,170500,5419014300,127000,127000,127000,127000,0
20230913,170400,5419014300,127000,127000,127000,127000,0
20230913,170300,5419014300,127000,127000,127000,127000,0
20230913,170200,5419014300,127000,127000,127000,127000,0
20230913,170100,5419014300,127000,127000,127000,127000,0
20230913,170000,5419014300,127000,127000,127000,127000,0
20230913,165900,5419014300,127000,127000,127000,127000,0
20230913,165800,5419014300,127000,127000,127000,127000,0
20230913,165700,5419014300,127000,127000,127000,127000,0
20230913,165600,5419014300,127000,127000,127000,127000,0
20230913,165500,5419014300,127000,127000,127000,127000,0
20230913,165400,5419014300,127000,127000,127000,127000,0
20230913,165300,5419014300,127000,127000,127000,127000,0
20230913,165200,5419014300,127000,127000,127000,127000,0
20230913,165100,5419014300,127000,127000,127000,127000,0
20230913,165000,5419014300,127000,127000,127000,127000,0
20230913,164900,5419014300,127000,127000,127000,127000,0
20230913,164800,5419014300,127000,127000,127000,127000,0
20230913,164700,5419014300,127000,127000,127000,127000,0
20230913,164600,5419014300,127000,127000,127000,127000,0
20230913,164500,5419014300,127000,127000,127000,127000,0
20230913,164400,5419014300,127000,127000,127000,127000,0
20230913,164300,5419014300,127000,127000,127000,127000,0
20230913,164200,5419014300,127000,127000,127000,127000,0
20230913,164100,5419014300,127000,127000,127000,127000,0
20230913,164000,5419014300,127000,127000,127000,127000,0
20230913,163900,5419014300,127000,127000,127000,127000,0
20230913,163800,5419014300,127000,127000,127000,127000,2524
20230913,163700,5419014300,127000,127000,127000,127000,0
20230913,163600,5419014300,127000,127000,127000,127000,0
20230913,163500,5419014300,127000,127000,127000,127000,0
20230913,163400,5419014300,127000,127000,127000,127000,0
20230913,163300,5419014300,127000,127000,127000,127000,0
20230913,163200,5419014300,127000,127000,127000,127000,0
20230913,163100,5419014300,127000,127000,127000,127000,0
20230913,163000,5419014300,127000,127000,127000,127000,0
20230913,162900,5419014300,127000,127000,127000,127000,0
20230913,162800,5419014300,127000,127000,127000,127000,0
20230913,162700,5419014300,127000,127000,127000,127000,0
20230913,162600,5419014300,127000,127000,127000,127000,0
20230913,162500,5419014300,127000,127000,127000,127000,0
20230913,162400,5419014300,127000,127000,127000,127000,0
20230913,162300,5419014300,127000,127000,127000,127000,0
20230913,162200,5419014300,127000,127000,127000,127000,0
20230913,162100,5419014300,127000,127000,127000,127000,0
20230913,162000,5419014300,127000,127000,127000,127000,0
20230913,161900,5419014300,127000,127000,127000,127000,0
20230913,161800,5419014300,127000,127000,127000,127000,0
20230913,161700,5419014300,127000,127000,127000,127000,0
20230913,161600,5419014300,127000,127000,127000,127000,0
20230913,161500,5419014300,127000,127000,127000,127000,0
20230913,161400,5419014300,127000,127000,127000,127000,0
20230913,161300,5419014300,127000,127000,127000,127000,0
20230913,161200,5419014300,127000,127000,127000,127000,0
20230913,161100,5419014300,127000,127000,127000,127000,0
20230913,161000,5419014300,127000,127000,127000,127000,0
20230913,160900,5419014300,127000,127000,127000,127000,0
20230913,160800,5419014300,127000,127000,127000,127000,2524
20230913,160700,5419014300,127000,127000,127000,127000,0
20230913,160600,5419014300,127000,127000,127000,127000,0
20230913,160500,5419014300,127000,127000,127000,127000,0
20230913,160400,5419014300,127000,127000,127000,127000,0
20230913,160300,5419014300,127000,127000,127000,127000,0
20230913,160200,5419014300,127000,127000,127000,127000,0
20230913,160100,5419014300,127000,127000,127000,127000,0
20230913,160000,5419014300,127000,127000,127000,127000,0
20230913,155900,5419014300,127000,127000,127000,127000,0
20230913,155800,5419014300,127000,127000,127000,127000,0
20230913,155700,5419014300,127000,127000,127000,127000,0
20230913,155600,5419014300,127000,127000,127000,127000,0
20230913,155500,5419014300,127000,127000,127000,127000,0
20230913,155400,5419014300,127000,127000,127000,127000,0
20230913,155300,5419014300,127000,127000,127000,127000,0
20230913,155200,5419014300,127000,127000,127000,127000,0
20230913,155100,5419014300,127000,127000,127000,127000,0
20230913,155000,5419014300,127000,127000,127000,127000,0
20230913,154900,5419014300,127000,127000,127000,127000,0
20230913,154800,5419014300,127000,127000,127000,127000,0
20230913,154700,5419014300,127000,127000,127000,127000,0
20230913,154600,5419014300,127000,127000,127000,127000,0
20230913,154500,5419014300,127000,127000,127000,127000,0
20230913,154400,5419014300,127000,127000,127000,127000,0
20230913,154300,5419014300,127000,127000,127000,127000,0
20230913,154200,5419014300,127000,127000,127000,127000,0
20230913,154100,5419014300,127000,127000,127000,127000,0
20230913,154000,5419014300,127000,127000,127000,127000,0
20230913,153900,5419014300,127000,127000,127000,127000,0
20230913,153800,5419014300,127000,127000,127000,127000,2524
20230913,153700,5419014300,127000,127000,127000,127000,0
20230913,153600,5419014300,127000,127000,127000,127000,0
20230913,153500,5419014300,127000,127000,127000,127000,0
20230913,153400,5419014300,127000,127000,127000,127000,0
20230913,153300,5419014300,127000,127000,127000,127000,0
20230913,153200,5419014300,127000,127000,127000,127000,0
20230913,153100,5419014300,127000,127000,127000,127000,0
20230913,153000,5419014300,127000,127000,127000,127000,2524
20230913,152900,5098466300,127000,127000,127000,127000,0
20230913,152800,5098466300,127000,127000,127000,127000,0
20230913,152700,5098466300,127000,127000,127000,127000,0
20230913,152600,5098466300,127000,127000,127000,127000,0
20230913,152500,5098466300,127000,127000,127000,127000,0
20230913,152400,5098466300,127000,127000,127000,127000,0
20230913,152300,5098466300,127000,127000,127000,127000,0
20230913,152200,5098466300,127000,127000,127000,127000,0
20230913,152100,5098466300,127000,127000,127000,127000,0
20230913,152000,5098466300,127000,127000,127000,127000,0
20230913,151900,5098466300,127000,127000,127000,126900,224
20230913,151800,5070037700,127000,126700,127000,126700,202
20230913,151700,5044428300,126700,126700,126800,126700,43
20230913,151600,5038980000,126700,126800,126800,126700,118
20230913,151500,5024026000,126800,126800,126800,126700,158
20230913,151400,5003995400,126700,126700,126800,126700,357
20230913,151300,4958739300,126700,126700,126800,126700,39
20230913,151200,4953794700,126800,126800,126800,126700,76
20230913,151100,4944158500,126700,126700,126800,126700,46
20230913,151000,4938330200,126700,126700,126800,126700,65
20230913,150900,4930092900,126700,126700,126700,126600,32
20230913,150800,4926039600,126600,126700,126700,126600,23
20230913,150700,4923126200,126600,126700,126700,126600,121
20230913,150600,4907801700,126800,127000,127000,126700,133
20230913,150500,4890931500,126900,127000,127000,126900,63
20230913,150400,4882934400,127000,126900,127000,126900,76
20230913,150300,4873285400,126900,127000,127000,126900,39
20230913,150200,4868335400,127000,127000,127000,126900,38
20230913,150100,4863512400,126900,126900,127000,126900,60
20230913,150000,4855897900,126900,126900,127000,126800,240
20230913,145900,4825432200,126800,126600,126800,126600,307
20230913,145800,4786528800,126600,126600,126700,126600,62
20230913,145700,4778677900,126600,126600,126700,126600,70
20230913,145600,4769815400,126600,126600,126700,126600,35
20230913,145500,4765382700,126600,126500,126600,126500,278
20230913,145400,4730190700,126500,126500,126600,126400,89
20230913,145300,4718930100,126400,126400,126500,126400,55
20230913,145200,4711976700,126500,126400,126500,126400,149
20230913,145100,4693137500,126300,126500,126500,126300,148
20230913,145000,4674419000,126500,126500,126600,126500,67
20230913,144900,4665941700,126500,126400,126600,126400,23
20230913,144800,4663032200,126400,126200,126500,126200,157
20230913,144700,4643186700,126300,126200,126500,126200,106
20230913,144600,4629793500,126100,126400,126400,126100,198
20230913,144500,4604798800,126400,126500,126600,126400,66
20230913,144400,4596450600,126500,126100,126500,126100,230
20230913,144300,4567386700,126400,126300,126400,126100,265
20230913,144200,4533933300,126300,126300,126400,126300,64
20230913,144100,4525848300,126300,126300,126400,126300,42
20230913,144000,4520543200,126400,126300,126400,126300,54
20230913,143900,4513721800,126400,126300,126400,126300,75
20230913,143800,4504244400,126400,126400,126400,126300,57
20230913,143700,4497044100,126300,126400,126400,126300,45
20230913,143600,4491358900,126300,126500,126500,126300,38
20230913,143500,4486558300,126500,126400,126500,126300,89
20230913,143400,4475306000,126400,126500,126500,126400,67
20230913,143300,4466835300,126400,126400,126500,126400,17
20230913,143200,4464686200,126500,126600,126600,126400,58
20230913,143100,4457348900,126600,126600,126600,126500,53
20230913,143000,4450642900,126600,126500,126600,126500,47
20230913,142900,4444697100,126500,126500,126600,126500,59
20230913,142800,4437231800,126600,126500,126600,126500,33
20230913,142700,4433056800,126600,126600,126600,126500,28
20230913,142600,4429513400,126600,126600,126600,126500,55
20230913,142500,4422554100,126600,126600,126700,126600,54
20230913,142400,4415714900,126700,126700,126700,126600,47
20230913,142300,4409763000,126700,126700,126700,126600,30
20230913,142200,4405963400,126600,126600,126600,126600,95
20230913,142100,4393936400,126700,126500,126700,126500,115
20230913,142000,4379378500,126500,126600,126600,126500,20
20230913,141900,4376847900,126600,126700,126700,126600,31
20230913,141800,4372922800,126700,126500,126700,126500,40
20230913,141700,4367858800,126600,126600,126700,126600,46
20230913,141600,4362033300,126700,126800,126800,126500,74
20230913,141500,4352660700,126700,126700,126800,126600,58
20230913,141400,4345314300,126700,126700,126800,126500,180
20230913,141300,4322509700,126600,126700,126700,126600,37
20230913,141200,4317824200,126700,126600,126700,126600,380
20230913,141100,4269682900,126700,126600,126700,126500,90
20230913,141000,4258282800,126600,126600,126700,126600,75
20230913,140900,4248786300,126600,126500,126600,126500,97
20230913,140800,4236510500,126600,126500,126600,126500,31
20230913,140700,4232587400,126500,126600,126600,126500,49
20230913,140600,4226387000,126600,126500,126700,126500,6
20230913,140500,4225627300,126600,126600,126600,126400,82
20230913,140400,4215250500,126500,126600,126600,126500,80
20230913,140300,4205125200,126600,126500,126600,126500,36
20230913,140200,4200569500,126500,126500,126600,126500,50
20230913,140100,4194242800,126500,126600,126600,126500,26
20230913,140000,4190952900,126600,126600,126600,126600,40
20230913,135900,4185888900,126700,126600,126700,126600,23
20230913,135800,4182976600,126500,126500,126700,126400,210
20230913,135700,4156396300,126500,126500,126600,126400,68
20230913,135600,4147793000,126500,126500,126500,126500,37
20230913,135500,4143112500,126500,126500,126500,126400,57
20230913,135400,4135904900,126500,126500,126600,126400,83
20230913,135300,4125407900,126500,126500,126600,126400,205
20230913,135200,4099490600,126500,126700,126700,126300,144
20230913,135100,4081279900,126700,126500,126800,126500,547
20230913,135000,4012058100,126500,126400,126500,126400,32
20230913,134900,4008012700,126500,126400,126500,126400,59
20230913,134800,4000551300,126400,126400,126500,126400,46
20230913,134700,3994736600,126500,126500,126500,126400,37
20230913,134600,3990058300,126400,126400,126500,126400,58
20230913,134500,3982725800,126400,126500,126500,126400,47
20230913,134400,3976783000,126500,126400,126500,126300,32
20230913,134300,3972738300,126400,126400,126400,126300,88
20230913,134200,3961617900,126300,126300,126300,126300,16
20230913,134100,3959597100,126300,126300,126300,126300,166
20230913,134000,3938631300,126200,126200,126300,126200,54
20230913,133900,3931816300,126200,126200,126300,126200,13
20230913,133800,3930174600,126300,126300,126500,126200,329
20230913,133700,3888604300,126200,126300,126300,126200,22
20230913,133600,3885827700,126300,126200,126300,126200,32
20230913,133500,3881788100,126200,126300,126300,126100,46
20230913,133400,3875981000,126200,126200,126200,126200,56
20230913,133300,3868913800,126300,126300,126400,126200,60
20230913,133200,3861334700,126300,126300,126300,126300,13
20230913,133100,3859692800,126400,126300,126400,126200,86
20230913,133000,3848834700,126200,126300,126300,126100,36
20230913,132900,3844290400,126200,126200,126200,126200,33
20230913,132800,3840125800,126200,126100,126200,126100,82
20230913,132700,3829780800,126100,126100,126200,126000,66
20230913,132600,3821454400,126000,126200,126200,126000,114
20230913,132500,3807076900,126300,126200,126300,126200,71
20230913,132400,3798115400,126200,126300,126300,126200,63
20230913,132300,3790161500,126200,126300,126300,126200,16
20230913,132200,3788142200,126300,126400,126400,126300,24
20230913,132100,3785110900,126300,126500,126500,126300,60
20230913,132000,3777529400,126400,126400,126400,126400,54
20230913,131900,3770703800,126500,126600,126600,126500,30
20230913,131800,3766908600,126500,126600,126600,126500,31
20230913,131700,3762986200,126700,126600,126700,126600,19
20230913,131600,3760580700,126600,126200,126600,126200,409
20230913,131500,3708880500,126200,126200,126200,126200,23
20230913,131400,3705977900,126300,126200,126300,126100,179
20230913,131300,3683390600,126100,126000,126200,126000,210
20230913,131200,3656913500,125900,126000,126000,125900,139
20230913,131100,3639405400,125900,125900,125900,125800,65
20230913,131000,3631223200,125900,125800,125900,125800,42
20230913,130900,3625938000,125800,125800,125900,125800,65
20230913,130800,3617758400,125800,125800,125900,125800,47
20230913,130700,3611843000,125900,125900,126000,125700,45
20230913,130600,3606177700,125900,125800,125900,125700,59
20230913,130500,3598751600,125900,125800,125900,125800,27
20230913,130400,3595354900,125900,125800,125900,125800,38
20230913,130300,3590574400,125800,125700,125800,125700,125
20230913,130200,3574850700,125700,125800,125900,125700,111
20230913,130100,3560882500,125800,125800,125900,125700,216
20230913,130000,3533725800,125800,125800,125800,125800,62
20230913,125900,3525926200,125800,125800,125800,125700,31
20230913,125800,3522027800,125800,125800,125900,125800,39
20230913,125700,3517121400,125900,125800,125900,125700,173
20230913,125600,3495343400,125800,125800,125800,125700,70
20230913,125500,3486541700,125800,125900,125900,125800,158
20230913,125400,3466665100,125800,125900,125900,125800,57
20230913,125300,3459491800,125900,125900,125900,125900,48
20230913,125200,3453448600,125900,125900,126000,125900,72
20230913,125100,3444383700,125900,125900,125900,125900,23
20230913,125000,3441488000,125800,125900,125900,125800,39
20230913,124900,3436581700,125900,125800,125900,125700,189
20230913,124800,3412803300,125800,125800,125800,125700,30
20230913,124700,3409031400,125800,125700,125800,125700,102
20230913,124600,3396201300,125800,125700,125800,125700,47
20230913,124500,3390293300,125700,125700,125800,125700,36
20230913,124400,3385768000,125700,125700,125700,125700,13
20230913,124300,3384133900,125800,125700,125800,125700,56
20230913,124200,3377094600,125700,125700,125800,125700,21
20230913,124100,3374454800,125700,125900,125900,125700,41
20230913,124000,3369299100,125800,125900,125900,125800,40
20230913,123900,3364265800,126000,126000,126000,126000,1
20230913,123800,3364139800,125900,126000,126000,125900,79
20230913,123700,3354192500,126000,125900,126000,125900,17
20230913,123600,3352051800,126000,125800,126000,125700,242
20230913,123500,3321588700,125800,125700,125800,125700,55
20230913,123400,3314671300,125800,125800,125800,125700,14
20230913,123300,3312910300,125800,125700,125800,125700,197
20230913,123200,3288132200,125800,125700,125800,125700,26
20230913,123100,3284863800,125700,125700,125700,125700,40
20230913,123000,3279835800,125700,125700,125700,125700,19
20230913,122900,3277447500,125800,125700,125800,125700,41
20230913,122800,3272292500,125700,125800,125800,125700,23
20230913,122700,3269400700,125900,125700,125900,125700,16
20230913,122600,3267387900,125700,125800,125900,125700,58
20230913,122500,3260092400,125800,125800,125800,125800,14
20230913,122400,3258331200,125800,125800,125800,125800,26
20230913,122300,3255060400,125800,125700,125900,125700,125
20230913,122200,3239336000,125700,125700,125800,125700,51
20230913,122100,3232923100,125700,125700,125800,125700,365
20230913,122000,3187042100,125700,125800,125800,125700,53
20230913,121900,3180375800,125800,125700,125800,125700,38
20230913,121800,3175595500,125800,125700,125800,125700,83
20230913,121700,3165154200,125700,125700,125700,125700,6
20230913,121600,3164400000,125700,125800,125800,125700,67
20230913,121500,3155971700,125800,125800,125800,125800,1
20230913,121400,3155845900,125900,125800,125900,125800,32
20230913,121300,3151819700,125900,125800,125900,125800,16
20230913,121200,3149806700,125800,126000,126000,125800,37
20230913,121100,3145146700,126100,126000,126100,126000,24
20230913,121000,3142122100,126000,126100,126100,126000,33
20230913,120900,3137963900,126100,126000,126100,126000,41
20230913,120800,3132797400,126000,126000,126000,126000,12
20230913,120700,3131285400,126000,126100,126100,126000,45
20230913,120600,3125615300,126000,126000,126000,126000,32
20230913,120500,3121583300,126000,126000,126100,126000,39
20230913,120400,3116669200,126000,126100,126100,126000,50
20230913,120300,3110369100,126000,126000,126000,126000,3
20230913,120200,3109991100,126000,126100,126100,126000,166
20230913,120100,3089074200,126100,126000,126100,126000,20
20230913,120000,3086553500,126100,126000,126100,126000,38
20230913,115900,3081765200,126000,126000,126000,126000,16
20230913,115800,3079749200,126000,126100,126100,126000,39
20230913,115700,3074834100,126000,126000,126100,126000,37
20230913,115600,3070171900,126100,126100,126100,126100,124
20230913,115500,3054535500,126100,126000,126100,126000,66
20230913,115400,3046217900,126100,126000,126100,126000,15
20230913,115300,3044327800,126000,126000,126000,126000,20
20230913,115200,3041807800,126000,126000,126100,126000,60
20230913,115100,3034245700,126100,126100,126100,126000,10
20230913,115000,3032985500,126000,126100,126100,126000,58
20230913,114900,3025677400,126000,126000,126000,126000,13
20230913,114800,3024039400,126100,126000,126100,126000,31
20230913,114700,3020133200,126000,125900,126000,125900,128
20230913,114600,3004013100,125800,125700,125800,125700,71
20230913,114500,2995083500,125700,125600,125700,125600,75
20230913,114400,2985660500,125700,125700,125800,125600,14
20230913,114300,2983900700,125700,125700,125700,125600,70
20230913,114200,2975104300,125700,125500,125700,125500,254
20230913,114100,2943199600,125500,125500,125600,125500,98
20230913,114000,2930898100,125600,125500,125600,125500,60
20230913,113900,2923367900,125500,125500,125500,125500,67
20230913,113800,2914959400,125500,125500,125600,125500,98
20230913,113700,2902660300,125500,125500,125500,125500,29
20230913,113600,2899020800,125500,125500,125600,125500,41
20230913,113500,2893875200,125500,125600,125600,125500,35
20230913,113400,2889482600,125600,125600,125600,125500,59
20230913,113300,2882077200,125600,125500,125600,125500,50
20230913,113200,2875801500,125500,125600,125600,125500,78
20230913,113100,2866007000,125600,125500,125600,125500,67
20230913,113000,2857597900,125600,125500,125600,125500,44
20230913,112900,2852074800,125500,125600,125600,125500,41
20230913,112800,2846928900,125600,125600,125700,125600,126
20230913,112700,2831102700,125600,125700,125700,125600,10
20230913,112600,2829846600,125600,125500,125600,125500,84
20230913,112500,2819297900,125500,125500,125600,125500,116
20230913,112400,2804739500,125500,125500,125700,125500,43
20230913,112300,2799340100,125600,125600,125600,125500,30
20230913,112200,2795572200,125600,125600,125700,125600,62
20230913,112100,2787782400,125600,125700,125700,125500,46
20230913,112000,2782006000,125500,125500,125700,125500,144
20230913,111900,2763921500,125500,125500,125600,125500,109
20230913,111800,2750239900,125500,125500,125500,125500,49
20230913,111700,2744090400,125600,125500,125600,125500,117
20230913,111600,2729404500,125500,125700,125700,125400,1834
20230913,111500,2499147400,125700,125700,125800,125700,57
20230913,111400,2491978900,125700,125900,125900,125700,497
20230913,111300,2429430200,125900,125900,125900,125900,11
20230913,111200,2428045300,125900,125900,126000,125900,116
20230913,111100,2413438300,126000,126000,126000,125900,165
20230913,111000,2392650500,126000,126000,126100,126000,90
20230913,110900,2381310400,126100,126000,126100,126000,41
20230913,110800,2376144300,126000,126000,126100,126000,17
20230913,110700,2374002200,126000,126000,126000,126000,32
20230913,110600,2369970200,126000,126000,126100,126000,23
20230913,110500,2367072100,126000,126000,126000,126000,31
20230913,110400,2363166100,126000,126000,126100,126000,36
20230913,110300,2358630000,126100,126100,126100,126000,31
20230913,110200,2354721100,126100,126000,126100,126000,70
20230913,110100,2345896200,126000,126000,126100,126000,24
20230913,110000,2342870600,126000,126000,126100,126000,247
20230913,105900,2311729600,126000,126100,126100,126000,22
20230913,105800,2308957300,126100,126000,126100,126000,51
20230913,105700,2302529900,126000,126100,126100,126000,84
20230913,105600,2291945800,126100,126000,126100,126000,10
20230913,105500,2290685100,126000,126000,126100,126000,48
20230913,105400,2284637000,126000,126000,126000,125900,49
20230913,105300,2278464900,126000,126100,126100,126000,35
20230913,105200,2274054600,126000,126000,126100,126000,74
20230913,105100,2264726400,126000,126000,126000,126000,9
20230913,105000,2263592400,126000,126000,126000,125900,69
20230913,104900,2254901000,126000,125900,126000,125900,146
20230913,104800,2236513600,125900,125900,126000,125900,198
20230913,104700,2211573800,125900,125900,126000,125900,172
20230913,104600,2189918900,125900,125900,126000,125900,44
20230913,104500,2184379000,125900,125900,126000,125900,49
20230913,104400,2178207200,126100,125900,126100,125900,130
20230913,104300,2161830900,125900,126000,126000,125900,56
20230913,104200,2154775500,126000,126000,126000,125900,713
20230913,104100,2064953700,126000,126000,126100,126000,188
20230913,104000,2041248500,126100,126100,126100,126000,202
20230913,103900,2015778400,126100,126100,126100,126100,1
20230913,103800,2015652300,126100,126100,126100,126100,84
20230913,103700,2005059900,126100,126200,126200,126100,322
20230913,103600,1964425400,126300,126500,126500,126300,618
20230913,103500,1886346600,126400,126500,126500,126400,157
20230913,103400,1866499200,126400,126400,126400,126400,67
20230913,103300,1858030400,126400,126500,126500,126400,49
20230913,103200,1851833300,126500,126500,126500,126500,4
20230913,103100,1851327300,126500,126500,126500,126500,48
20230913,103000,1845255300,126500,126500,126500,126500,29
20230913,102900,1841586800,126400,126400,126400,126400,104
20230913,102800,1828441200,126500,126400,126500,126400,127
20230913,102700,1812380300,126400,126500,126500,126400,32
20230913,102600,1808334100,126500,126600,126600,126500,28
20230913,102500,1804790100,126600,126400,126700,126400,127
20230913,102400,1788717400,126400,126400,126500,126400,38
20230913,102300,1783914100,126400,126400,126500,126400,215
20230913,102200,1756738000,126500,126500,126500,126500,71
20230913,102100,1747756500,126500,126400,126500,126400,27
20230913,102000,1744343500,126400,126600,126700,126400,172
20230913,101900,1722578000,126700,126700,126700,126600,125
20230913,101800,1706745500,126700,126600,126700,126600,7
20230913,101700,1705859000,126700,126500,126700,126500,106
20230913,101600,1692439900,126600,126500,126600,126500,46
20230913,101500,1686620200,126500,126600,126600,126500,21
20230913,101400,1683963600,126600,126500,126600,126500,40
20230913,101300,1678902700,126600,126700,126700,126500,46
20230913,101200,1673078900,126700,126600,126700,126500,79
20230913,101100,1663077500,126500,126500,126500,126500,5
20230913,101000,1662445000,126500,126500,126600,126500,229
20230913,100900,1633467100,126500,126500,126500,126500,14
20230913,100800,1631696100,126600,126600,126600,126500,79
20230913,100700,1621695000,126600,126600,126600,126500,54
20230913,100600,1614859600,126600,126500,126600,126500,66
20230913,100500,1606505600,126500,126500,126600,126500,53
20230913,100400,1599800500,126500,126600,126600,126500,6
20230913,100300,1599041100,126600,126700,126700,126600,39
20230913,100200,1594103200,126700,126800,126800,126700,50
20230913,100100,1587764600,126800,126800,126900,126800,23
20230913,100000,1584847900,126900,127000,127000,126800,58
20230913,095900,1577486400,127100,127100,127200,127000,1516
20230913,095800,1384809600,127100,127200,127200,127100,57
20230913,095700,1377563700,127200,127200,127200,127100,284
20230913,095600,1341463500,127100,127100,127200,127100,11
20230913,095500,1340064500,127100,127200,127200,127100,74
20230913,095400,1330651900,127200,127100,127200,127100,126
20230913,095300,1314634300,127200,127200,127200,127200,103
20230913,095200,1301532700,127200,127100,127200,127100,53
20230913,095100,1294793300,127100,127200,127200,127100,27
20230913,095000,1291361000,127200,127200,127300,127100,120
20230913,094900,1276101900,127200,127000,127200,127000,30
20230913,094800,1272288300,127100,127100,127100,127000,94
20230913,094700,1260347200,127100,127000,127100,127000,109
20230913,094600,1246502300,127000,126900,127000,126900,36
20230913,094500,1241933100,126900,127000,127000,126900,24
20230913,094400,1238885200,127000,126600,127000,126600,506
20230913,094300,1174710100,126500,126600,126600,126500,110
20230913,094200,1160784400,126600,126800,126800,126600,51
20230913,094100,1154322400,126700,126700,126800,126600,92
20230913,094000,1142663600,126700,126600,126700,126500,70
20230913,093900,1133802300,126600,126500,126800,126500,212
20230913,093800,1106950000,126400,126200,126600,126200,292
20230913,093700,1070026100,126300,126300,126300,126300,21
20230913,093600,1067373800,126200,126200,126200,126200,49
20230913,093500,1061190000,126200,126200,126200,126200,100
20230913,093400,1048570000,126200,126100,126300,126100,93
20230913,093300,1036836100,126100,126100,126400,126100,462
20230913,093200,978574200,126000,126000,126100,126000,19
20230913,093100,976180100,126100,126300,126400,126000,161
20230913,093000,955886400,126300,126400,126500,126200,616
20230913,092900,878040000,126400,126500,126500,126400,51
20230913,092800,871592500,126600,126300,126600,126300,217
20230913,092700,844154700,126300,126100,126400,126100,190
20230913,092600,820162700,126100,126100,126100,126100,234
20230913,092500,790655300,126100,126200,126200,126100,34
20230913,092400,786364600,126200,126300,126300,126200,49
20230913,092300,780180500,126200,126200,126300,126200,57
20230913,092200,772984800,126000,126000,126100,126000,128
20230913,092100,756856500,126000,126500,126600,125900,2076
20230913,092000,494982600,126500,126600,126600,126500,11
20230913,091900,493590800,126600,126500,126600,126500,51
20230913,091800,487138100,126600,126700,126700,126500,83
20230913,091700,476630400,126600,126600,126700,126500,71
20230913,091600,467641600,126500,126600,126700,126500,172
20230913,091500,445866300,126700,126600,126700,126500,177
20230913,091400,423461400,126600,126500,126600,126500,55
20230913,091300,416499200,126600,126500,126600,126500,89
20230913,091200,405233500,126500,126500,126600,126500,6
20230913,091100,404474200,126400,126700,126700,126400,609
20230913,091000,327373800,126700,126700,126700,126600,53
20230913,090900,320659300,126700,126400,126700,126300,136
20230913,090800,303457100,126400,126400,126400,126200,79
20230913,090700,293477500,126600,126200,126600,126200,193
20230913,090600,269095300,126200,126100,126200,126100,244
20230913,090500,238304200,126100,126300,126300,126100,234
20230913,090400,208771100,126300,126900,126900,126300,510
20230913,090300,144309000,126900,126600,127000,126500,77
20230913,090200,134554200,126500,126300,126600,126200,276
20230913,090100,99651200,126200,126200,126300,126100,308
20230913,090000,60788300,126200,126100,126300,126100,482