KissMeData/091990/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,194100,20649770600,64800,64800,64800,64800,70169
20230915,194000,20649770600,64800,64800,64800,64800,0
20230915,193900,20649770600,64800,64800,64800,64800,0
20230915,193800,20649770600,64800,64800,64800,64800,0
20230915,193700,20649770600,64800,64800,64800,64800,0
20230915,193600,20649770600,64800,64800,64800,64800,0
20230915,193500,20649770600,64800,64800,64800,64800,0
20230915,193400,20649770600,64800,64800,64800,64800,0
20230915,193300,20649770600,64800,64800,64800,64800,0
20230915,193200,20649770600,64800,64800,64800,64800,0
20230915,193100,20649770600,64800,64800,64800,64800,0
20230915,193000,20649770600,64800,64800,64800,64800,0
20230915,192900,20649770600,64800,64800,64800,64800,0
20230915,192800,20649770600,64800,64800,64800,64800,0
20230915,192700,20649770600,64800,64800,64800,64800,0
20230915,192600,20649770600,64800,64800,64800,64800,0
20230915,192500,20649770600,64800,64800,64800,64800,0
20230915,192400,20649770600,64800,64800,64800,64800,0
20230915,192300,20649770600,64800,64800,64800,64800,0
20230915,192200,20649770600,64800,64800,64800,64800,0
20230915,192100,20649770600,64800,64800,64800,64800,0
20230915,192000,20649770600,64800,64800,64800,64800,0
20230915,191900,20649770600,64800,64800,64800,64800,0
20230915,191800,20649770600,64800,64800,64800,64800,0
20230915,191700,20649770600,64800,64800,64800,64800,0
20230915,191600,20649770600,64800,64800,64800,64800,0
20230915,191500,20649770600,64800,64800,64800,64800,0
20230915,191400,20649770600,64800,64800,64800,64800,0
20230915,191300,20649770600,64800,64800,64800,64800,0
20230915,191200,20649770600,64800,64800,64800,64800,0
20230915,191100,20649770600,64800,64800,64800,64800,70169
20230915,191000,20649770600,64800,64800,64800,64800,0
20230915,190900,20649770600,64800,64800,64800,64800,0
20230915,190800,20649770600,64800,64800,64800,64800,0
20230915,190700,20649770600,64800,64800,64800,64800,0
20230915,190600,20649770600,64800,64800,64800,64800,0
20230915,190500,20649770600,64800,64800,64800,64800,0
20230915,190400,20649770600,64800,64800,64800,64800,0
20230915,190300,20649770600,64800,64800,64800,64800,0
20230915,190200,20649770600,64800,64800,64800,64800,0
20230915,190100,20649770600,64800,64800,64800,64800,0
20230915,190000,20649770600,64800,64800,64800,64800,0
20230915,185900,20649770600,64800,64800,64800,64800,0
20230915,185800,20649770600,64800,64800,64800,64800,0
20230915,185700,20649770600,64800,64800,64800,64800,0
20230915,185600,20649770600,64800,64800,64800,64800,0
20230915,185500,20649770600,64800,64800,64800,64800,0
20230915,185400,20649770600,64800,64800,64800,64800,0
20230915,185300,20649770600,64800,64800,64800,64800,0
20230915,185200,20649770600,64800,64800,64800,64800,0
20230915,185100,20649770600,64800,64800,64800,64800,0
20230915,185000,20649770600,64800,64800,64800,64800,0
20230915,184900,20649770600,64800,64800,64800,64800,0
20230915,184800,20649770600,64800,64800,64800,64800,0
20230915,184700,20649770600,64800,64800,64800,64800,0
20230915,184600,20649770600,64800,64800,64800,64800,0
20230915,184500,20649770600,64800,64800,64800,64800,0
20230915,184400,20649770600,64800,64800,64800,64800,0
20230915,184300,20649770600,64800,64800,64800,64800,0
20230915,184200,20649770600,64800,64800,64800,64800,0
20230915,184100,20649770600,64800,64800,64800,64800,70169
20230915,184000,20649770600,64800,64800,64800,64800,0
20230915,183900,20649770600,64800,64800,64800,64800,0
20230915,183800,20649770600,64800,64800,64800,64800,0
20230915,183700,20649770600,64800,64800,64800,64800,0
20230915,183600,20649770600,64800,64800,64800,64800,0
20230915,183500,20649770600,64800,64800,64800,64800,0
20230915,183400,20649770600,64800,64800,64800,64800,0
20230915,183300,20649770600,64800,64800,64800,64800,0
20230915,183200,20649770600,64800,64800,64800,64800,0
20230915,183100,20649770600,64800,64800,64800,64800,0
20230915,183000,20649770600,64800,64800,64800,64800,0
20230915,182900,20649770600,64800,64800,64800,64800,0
20230915,182800,20649770600,64800,64800,64800,64800,0
20230915,182700,20649770600,64800,64800,64800,64800,0
20230915,182600,20649770600,64800,64800,64800,64800,0
20230915,182500,20649770600,64800,64800,64800,64800,0
20230915,182400,20649770600,64800,64800,64800,64800,0
20230915,182300,20649770600,64800,64800,64800,64800,0
20230915,182200,20649770600,64800,64800,64800,64800,0
20230915,182100,20649770600,64800,64800,64800,64800,0
20230915,182000,20649770600,64800,64800,64800,64800,0
20230915,181900,20649770600,64800,64800,64800,64800,0
20230915,181800,20649770600,64800,64800,64800,64800,0
20230915,181700,20649770600,64800,64800,64800,64800,0
20230915,181600,20649770600,64800,64800,64800,64800,0
20230915,181500,20649770600,64800,64800,64800,64800,0
20230915,181400,20649770600,64800,64800,64800,64800,0
20230915,181300,20649770600,64800,64800,64800,64800,0
20230915,181200,20649770600,64800,64800,64800,64800,0
20230915,181100,20649770600,64800,64800,64800,64800,70169
20230915,181000,20649770600,64800,64800,64800,64800,0
20230915,180900,20649770600,64800,64800,64800,64800,0
20230915,180800,20649770600,64800,64800,64800,64800,0
20230915,180700,20649770600,64800,64800,64800,64800,0
20230915,180600,20649770600,64800,64800,64800,64800,0
20230915,180500,20649770600,64800,64800,64800,64800,0
20230915,180400,20649770600,64800,64800,64800,64800,0
20230915,180300,20649770600,64800,64800,64800,64800,0
20230915,180200,20649770600,64800,64800,64800,64800,0
20230915,180100,20649770600,64800,64800,64800,64800,0
20230915,180000,20649770600,64800,64800,64800,64800,0
20230915,175900,20649770600,64800,64800,64800,64800,0
20230915,175800,20649770600,64800,64800,64800,64800,0
20230915,175700,20649770600,64800,64800,64800,64800,0
20230915,175600,20649770600,64800,64800,64800,64800,0
20230915,175500,20649770600,64800,64800,64800,64800,0
20230915,175400,20649770600,64800,64800,64800,64800,0
20230915,175300,20649770600,64800,64800,64800,64800,0
20230915,175200,20649770600,64800,64800,64800,64800,0
20230915,175100,20649770600,64800,64800,64800,64800,0
20230915,175000,20649770600,64800,64800,64800,64800,0
20230915,174900,20649770600,64800,64800,64800,64800,0
20230915,174800,20649770600,64800,64800,64800,64800,0
20230915,174700,20649770600,64800,64800,64800,64800,0
20230915,174600,20649770600,64800,64800,64800,64800,0
20230915,174500,20649770600,64800,64800,64800,64800,0
20230915,174400,20649770600,64800,64800,64800,64800,0
20230915,174300,20649770600,64800,64800,64800,64800,0
20230915,174200,20649770600,64800,64800,64800,64800,0
20230915,174100,20649770600,64800,64800,64800,64800,70169
20230915,174000,20649770600,64800,64800,64800,64800,0
20230915,173900,20649770600,64800,64800,64800,64800,0
20230915,173800,20649770600,64800,64800,64800,64800,0
20230915,173700,20649770600,64800,64800,64800,64800,0
20230915,173600,20649770600,64800,64800,64800,64800,0
20230915,173500,20649770600,64800,64800,64800,64800,0
20230915,173400,20649770600,64800,64800,64800,64800,0
20230915,173300,20649770600,64800,64800,64800,64800,0
20230915,173200,20649770600,64800,64800,64800,64800,0
20230915,173100,20649770600,64800,64800,64800,64800,0
20230915,173000,20649770600,64800,64800,64800,64800,0
20230915,172900,20649770600,64800,64800,64800,64800,0
20230915,172800,20649770600,64800,64800,64800,64800,0
20230915,172700,20649770600,64800,64800,64800,64800,0
20230915,172600,20649770600,64800,64800,64800,64800,0
20230915,172500,20649770600,64800,64800,64800,64800,0
20230915,172400,20649770600,64800,64800,64800,64800,0
20230915,172300,20649770600,64800,64800,64800,64800,0
20230915,172200,20649770600,64800,64800,64800,64800,0
20230915,172100,20649770600,64800,64800,64800,64800,0
20230915,172000,20649770600,64800,64800,64800,64800,0
20230915,171900,20649770600,64800,64800,64800,64800,0
20230915,171800,20649770600,64800,64800,64800,64800,0
20230915,171700,20649770600,64800,64800,64800,64800,0
20230915,171600,20649770600,64800,64800,64800,64800,0
20230915,171500,20649770600,64800,64800,64800,64800,0
20230915,171400,20649770600,64800,64800,64800,64800,0
20230915,171300,20649770600,64800,64800,64800,64800,0
20230915,171200,20649770600,64800,64800,64800,64800,0
20230915,171100,20649770600,64800,64800,64800,64800,70169
20230915,171000,20649770600,64800,64800,64800,64800,0
20230915,170900,20649770600,64800,64800,64800,64800,0
20230915,170800,20649770600,64800,64800,64800,64800,0
20230915,170700,20649770600,64800,64800,64800,64800,0
20230915,170600,20649770600,64800,64800,64800,64800,0
20230915,170500,20649770600,64800,64800,64800,64800,0
20230915,170400,20649770600,64800,64800,64800,64800,0
20230915,170300,20649770600,64800,64800,64800,64800,0
20230915,170200,20649770600,64800,64800,64800,64800,0
20230915,170100,20649770600,64800,64800,64800,64800,0
20230915,170000,20649770600,64800,64800,64800,64800,0
20230915,165900,20649770600,64800,64800,64800,64800,0
20230915,165800,20649770600,64800,64800,64800,64800,0
20230915,165700,20649770600,64800,64800,64800,64800,0
20230915,165600,20649770600,64800,64800,64800,64800,0
20230915,165500,20649770600,64800,64800,64800,64800,0
20230915,165400,20649770600,64800,64800,64800,64800,0
20230915,165300,20649770600,64800,64800,64800,64800,0
20230915,165200,20649770600,64800,64800,64800,64800,0
20230915,165100,20649770600,64800,64800,64800,64800,0
20230915,165000,20649770600,64800,64800,64800,64800,0
20230915,164900,20649770600,64800,64800,64800,64800,0
20230915,164800,20649770600,64800,64800,64800,64800,0
20230915,164700,20649770600,64800,64800,64800,64800,0
20230915,164600,20649770600,64800,64800,64800,64800,0
20230915,164500,20649770600,64800,64800,64800,64800,0
20230915,164400,20649770600,64800,64800,64800,64800,0
20230915,164300,20649770600,64800,64800,64800,64800,0
20230915,164200,20649770600,64800,64800,64800,64800,0
20230915,164100,20649770600,64800,64800,64800,64800,70169
20230915,164000,20649770600,64800,64800,64800,64800,0
20230915,163900,20649770600,64800,64800,64800,64800,0
20230915,163800,20649770600,64800,64800,64800,64800,0
20230915,163700,20649770600,64800,64800,64800,64800,0
20230915,163600,20649770600,64800,64800,64800,64800,0
20230915,163500,20649770600,64800,64800,64800,64800,0
20230915,163400,20649770600,64800,64800,64800,64800,0
20230915,163300,20649770600,64800,64800,64800,64800,0
20230915,163200,20649770600,64800,64800,64800,64800,0
20230915,163100,20649770600,64800,64800,64800,64800,0
20230915,163000,20649770600,64800,64800,64800,64800,0
20230915,162900,20649770600,64800,64800,64800,64800,0
20230915,162800,20649770600,64800,64800,64800,64800,0
20230915,162700,20649770600,64800,64800,64800,64800,0
20230915,162600,20649770600,64800,64800,64800,64800,0
20230915,162500,20649770600,64800,64800,64800,64800,0
20230915,162400,20649770600,64800,64800,64800,64800,0
20230915,162300,20649770600,64800,64800,64800,64800,0
20230915,162200,20649770600,64800,64800,64800,64800,0
20230915,162100,20649770600,64800,64800,64800,64800,0
20230915,162000,20649770600,64800,64800,64800,64800,0
20230915,161900,20649770600,64800,64800,64800,64800,0
20230915,161800,20649770600,64800,64800,64800,64800,0
20230915,161700,20649770600,64800,64800,64800,64800,0
20230915,161600,20649770600,64800,64800,64800,64800,0
20230915,161500,20649770600,64800,64800,64800,64800,0
20230915,161400,20649770600,64800,64800,64800,64800,0
20230915,161300,20649770600,64800,64800,64800,64800,0
20230915,161200,20649770600,64800,64800,64800,64800,0
20230915,161100,20649770600,64800,64800,64800,64800,70169
20230915,161000,20649770600,64800,64800,64800,64800,0
20230915,160900,20649770600,64800,64800,64800,64800,0
20230915,160800,20649770600,64800,64800,64800,64800,0
20230915,160700,20649770600,64800,64800,64800,64800,0
20230915,160600,20649770600,64800,64800,64800,64800,0
20230915,160500,20649770600,64800,64800,64800,64800,0
20230915,160400,20649770600,64800,64800,64800,64800,0
20230915,160300,20649770600,64800,64800,64800,64800,0
20230915,160200,20649770600,64800,64800,64800,64800,0
20230915,160100,20649770600,64800,64800,64800,64800,0
20230915,160000,20649770600,64800,64800,64800,64800,0
20230915,155900,20649770600,64800,64800,64800,64800,0
20230915,155800,20649770600,64800,64800,64800,64800,0
20230915,155700,20649770600,64800,64800,64800,64800,0
20230915,155600,20649770600,64800,64800,64800,64800,0
20230915,155500,20649770600,64800,64800,64800,64800,0
20230915,155400,20649770600,64800,64800,64800,64800,0
20230915,155300,20649770600,64800,64800,64800,64800,0
20230915,155200,20649770600,64800,64800,64800,64800,0
20230915,155100,20649770600,64800,64800,64800,64800,0
20230915,155000,20649770600,64800,64800,64800,64800,0
20230915,154900,20649770600,64800,64800,64800,64800,0
20230915,154800,20649770600,64800,64800,64800,64800,0
20230915,154700,20649770600,64800,64800,64800,64800,0
20230915,154600,20649770600,64800,64800,64800,64800,0
20230915,154500,20649770600,64800,64800,64800,64800,0
20230915,154400,20649770600,64800,64800,64800,64800,0
20230915,154300,20649770600,64800,64800,64800,64800,0
20230915,154200,20649770600,64800,64800,64800,64800,0
20230915,154100,20649770600,64800,64800,64800,64800,70169
20230915,154000,20649770600,64800,64800,64800,64800,0
20230915,153900,20649770600,64800,64800,64800,64800,0
20230915,153800,20649770600,64800,64800,64800,64800,0
20230915,153700,20649770600,64800,64800,64800,64800,0
20230915,153600,20649770600,64800,64800,64800,64800,0
20230915,153500,20649770600,64800,64800,64800,64800,0
20230915,153400,20649770600,64800,64800,64800,64800,0
20230915,153300,20649770600,64800,64800,64800,64800,0
20230915,153200,20649770600,64800,64800,64800,64800,0
20230915,153100,20649770600,64800,64800,64800,64800,0
20230915,153000,20649770600,64800,64800,64800,64800,70169
20230915,152900,16102819400,64900,64900,64900,64900,0
20230915,152800,16102819400,64900,64900,64900,64900,0
20230915,152700,16102819400,64900,64900,64900,64900,0
20230915,152600,16102819400,64900,64900,64900,64900,0
20230915,152500,16102819400,64900,64900,64900,64900,0
20230915,152400,16102819400,64900,64900,64900,64900,0
20230915,152300,16102819400,64900,64900,64900,64900,0
20230915,152200,16102819400,64900,64900,64900,64900,0
20230915,152100,16102819400,64900,64900,64900,64900,0
20230915,152000,16102819400,64900,64900,64900,64900,0
20230915,151900,16102819400,64900,64900,64900,64800,284
20230915,151800,16084408900,64800,64800,64800,64700,1039
20230915,151700,16017103200,64700,64800,64800,64700,1280
20230915,151600,15934184000,64700,64800,64800,64700,754
20230915,151500,15885353800,64800,64700,64800,64700,342
20230915,151400,15863217300,64800,64800,64800,64700,411
20230915,151300,15836604000,64800,64800,64800,64700,656
20230915,151200,15794118400,64800,64700,64800,64700,288
20230915,151100,15775473200,64800,64800,64900,64700,695
20230915,151000,15730451400,64800,64800,64800,64700,294
20230915,150900,15711401600,64800,64900,64900,64800,162
20230915,150800,15700903500,64800,64700,64800,64700,340
20230915,150700,15678879400,64700,64800,64900,64700,592
20230915,150600,15640525200,64800,64800,64800,64700,1009
20230915,150500,15575146600,64800,64700,64800,64700,537
20230915,150400,15540360000,64700,64700,64900,64700,373
20230915,150300,15516201500,64800,64800,64900,64800,1389
20230915,150200,15426181300,64800,64800,64900,64800,220
20230915,150100,15411922800,64800,64800,64900,64800,421
20230915,150000,15384641400,64900,64900,64900,64800,232
20230915,145900,15369599200,64900,64700,64900,64700,1532
20230915,145800,15270328500,64800,64800,64800,64700,671
20230915,145700,15226885200,64700,64800,64800,64700,544
20230915,145600,15191659000,64700,64800,64800,64700,88
20230915,145500,15185959200,64700,64800,64900,64700,3166
20230915,145400,14980792500,64800,64900,64900,64800,286
20230915,145300,14962246100,64800,64800,64900,64800,205
20230915,145200,14948961100,64800,64800,64900,64800,123
20230915,145100,14940981600,64900,64800,64900,64800,1077
20230915,145000,14871183400,64800,64800,64900,64800,330
20230915,144900,14849797600,64800,64800,64900,64800,323
20230915,144800,14828858000,64800,64900,64900,64800,713
20230915,144700,14782644700,64800,64900,64900,64800,384
20230915,144600,14757753300,64900,64800,64900,64800,252
20230915,144500,14741406900,64900,64900,64900,64800,476
20230915,144400,14710548900,64800,64900,64900,64800,226
20230915,144300,14695896300,64800,64900,64900,64800,129
20230915,144200,14687533600,64900,64900,64900,64800,378
20230915,144100,14663006900,64800,64900,64900,64800,846
20230915,144000,14608177500,64900,64900,64900,64800,192
20230915,143900,14595727300,64800,64800,64900,64800,287
20230915,143800,14577118200,64900,64800,64900,64800,264
20230915,143700,14559991700,64800,64900,64900,64800,365
20230915,143600,14536328100,64900,64900,64900,64800,141
20230915,143500,14527188100,64900,64900,64900,64800,725
20230915,143400,14480195800,64800,64800,64900,64800,592
20230915,143300,14441823300,64800,64900,64900,64800,87
20230915,143200,14436184300,64900,64800,64900,64800,293
20230915,143100,14417186900,64900,64800,64900,64800,175
20230915,143000,14405836800,64900,64800,64900,64800,297
20230915,142900,14386567200,64900,64900,64900,64800,174
20230915,142800,14375280800,64800,64900,64900,64800,324
20230915,142700,14354265100,64800,64800,64900,64800,183
20230915,142600,14342406400,64900,64800,64900,64800,313
20230915,142500,14322113500,64800,64800,64900,64800,771
20230915,142400,14272127000,64800,64900,64900,64800,229
20230915,142300,14257276600,64900,64900,64900,64800,224
20230915,142200,14242757900,64900,64900,64900,64800,258
20230915,142100,14226023300,64900,64800,64900,64800,116
20230915,142000,14218495200,64800,64800,64900,64800,450
20230915,141900,14189334700,64800,64800,64900,64800,284
20230915,141800,14170915900,64800,64900,64900,64800,327
20230915,141700,14149714300,64800,65000,65000,64800,315
20230915,141600,14129286800,65100,65000,65100,65000,99
20230915,141500,14122843600,65000,64800,65100,64800,3070
20230915,141400,13923323600,64900,65000,65000,64900,6837
20230915,141300,13479594100,65000,64900,65000,64900,135
20230915,141200,13470829500,65000,64900,65000,64900,197
20230915,141100,13458030400,65000,65000,65000,64900,381
20230915,141000,13433295400,65000,64900,65000,64900,162
20230915,140900,13422780500,64900,65000,65000,64900,105
20230915,140800,13415957500,65000,64900,65000,64900,269
20230915,140700,13398489900,65000,64900,65000,64900,160
20230915,140600,13388100800,64900,64900,65000,64900,258
20230915,140500,13371343500,64900,64900,65000,64900,227
20230915,140400,13356603900,64900,65000,65000,64900,640
20230915,140300,13315059400,64900,64900,64900,64900,91
20230915,140200,13309153500,65000,65000,65000,64900,138
20230915,140100,13300183600,64900,65000,65000,64900,235
20230915,140000,13284924100,64900,65000,65000,64900,4
20230915,135900,13284664400,64900,65000,65000,64900,163
20230915,135800,13274075900,65000,64900,65000,64900,138
20230915,135700,13265109700,64900,64900,65000,64900,155
20230915,135600,13255048700,64900,64900,65000,64900,273
20230915,135500,13237320400,65000,65100,65100,65000,1089
20230915,135400,13166527100,65000,65100,65100,65000,565
20230915,135300,13129801700,65100,65000,65100,65000,243
20230915,135200,13113999100,65100,65100,65100,65000,150
20230915,135100,13104240200,65000,65000,65100,65000,1209
20230915,135000,13025647700,65100,65100,65100,65000,92
20230915,134900,13019666800,65100,65000,65100,64900,3285
20230915,134800,12806151200,65000,64900,65000,64900,93
20230915,134700,12800108200,65000,64900,65000,64900,187
20230915,134600,12787971300,64900,65000,65000,64900,172
20230915,134500,12776800100,65000,64900,65000,64900,149
20230915,134400,12767121700,64900,64900,64900,64900,202
20230915,134300,12754011900,64900,64900,65000,64900,414
20230915,134200,12727134300,64900,64900,65000,64900,3791
20230915,134100,12481090200,64900,65000,65000,64900,179
20230915,134000,12469465000,65000,64900,65000,64900,250
20230915,133900,12453237700,64900,64900,65000,64900,92
20230915,133800,12447259900,64900,65000,65000,64900,414
20230915,133700,12420379500,65000,64900,65000,64900,507
20230915,133600,12387474900,65000,64900,65000,64900,97
20230915,133500,12381172500,64900,65000,65000,64900,218
20230915,133400,12367013500,65000,64900,65000,64900,72
20230915,133300,12362339600,65000,65000,65000,64900,168
20230915,133200,12351425400,65000,64900,65000,64900,256
20230915,133100,12334802800,64900,65000,65000,64900,210
20230915,133000,12321165400,65000,64900,65000,64900,106
20230915,132900,12314285700,65000,64900,65000,64900,151
20230915,132800,12304474800,64900,65000,65000,64800,3154
20230915,132700,12099777400,64900,64900,65000,64900,174
20230915,132600,12088483100,65000,65000,65000,64900,150
20230915,132500,12078738800,65000,65000,65000,64900,132
20230915,132400,12070162500,64900,64900,65000,64900,167
20230915,132300,12059318000,64900,64900,65000,64900,195
20230915,132200,12046654200,65000,64900,65000,64900,287
20230915,132100,12028019200,64900,65000,65000,64900,288
20230915,132000,12009324700,65000,65000,65000,64900,270
20230915,131900,11991785300,65000,64900,65000,64900,287
20230915,131800,11973147600,64900,64900,65000,64900,208
20230915,131700,11959639300,64900,64900,65000,64900,210
20230915,131600,11946009400,64900,65000,65000,64900,259
20230915,131500,11929191800,64900,65000,65000,64900,175
20230915,131400,11917825400,65000,64900,65000,64900,164
20230915,131300,11907181100,64900,64900,65000,64900,677
20230915,131200,11863183900,64900,64900,65000,64900,186
20230915,131100,11851104200,64900,64900,65000,64900,197
20230915,131000,11838305300,65000,65000,65000,64900,406
20230915,130900,11811920500,64900,64900,65000,64900,207
20230915,130800,11798475200,64900,65000,65000,64900,499
20230915,130700,11766042400,65000,65000,65000,64900,293
20230915,130600,11747005900,64900,64900,65000,64900,153
20230915,130500,11737068000,64900,65000,65000,64900,152
20230915,130400,11727193900,65000,64900,65000,64900,66
20230915,130300,11722910000,65000,64900,65000,64900,285
20230915,130200,11704395200,65000,64900,65000,64900,2083
20230915,130100,11569012000,64900,65000,65000,64900,45
20230915,130000,11566090700,65000,65000,65000,64900,202
20230915,125900,11552973100,64900,64900,65000,64900,641
20230915,125800,11511364800,64900,65000,65000,64900,183
20230915,125700,11499479900,65000,64900,65000,64900,834
20230915,125600,11445333900,64900,65000,65000,64900,318
20230915,125500,11424668200,64900,64900,65000,64900,263
20230915,125400,11407581200,65000,65000,65000,65000,5
20230915,125300,11407256200,65000,64900,65000,64900,588
20230915,125200,11369043700,64900,65000,65000,64900,123
20230915,125100,11361053000,64900,64900,65000,64900,184
20230915,125000,11349111300,64900,64900,65000,64900,912
20230915,124900,11289915400,64900,64900,65000,64900,533
20230915,124800,11255315800,64900,65000,65000,64900,239
20230915,124700,11239804600,65000,64900,65000,64900,102
20230915,124600,11233176700,64900,65000,65000,64900,159
20230915,124500,11222848100,65000,65000,65000,65000,101
20230915,124400,11216283100,64900,65000,65000,64900,73
20230915,124300,11211543900,64900,64900,65000,64900,158
20230915,124200,11201280400,65000,65000,65000,65000,70
20230915,124100,11196730400,64900,64900,64900,64900,57
20230915,124000,11193031100,65000,64900,65100,64900,333
20230915,123900,11171388700,64900,65000,65100,64900,105
20230915,123800,11164564000,65000,65000,65100,65000,224
20230915,123700,11150003800,65000,65000,65100,65000,322
20230915,123600,11129066300,65000,64900,65000,64900,559
20230915,123500,11092737100,65000,64900,65000,64900,1661
20230915,123400,10984897700,64900,65000,65000,64900,1461
20230915,123300,10890077200,64900,65000,65000,64900,1675
20230915,123200,10781362600,64900,65000,65000,64900,241
20230915,123100,10765713500,64900,65000,65000,64900,26
20230915,123000,10764023800,64900,64900,65000,64900,150
20230915,122900,10754280200,65000,64900,65000,64900,646
20230915,122800,10712301900,64900,65000,65000,64900,12
20230915,122700,10711523000,64900,64900,65000,64900,282
20230915,122600,10693213600,65000,65000,65000,65000,95
20230915,122500,10687038600,65000,65000,65000,64900,195
20230915,122400,10674369300,64900,65000,65000,64900,406
20230915,122300,10647979600,65000,65100,65100,65000,1281
20230915,122200,10564619200,65100,65100,65100,65000,181
20230915,122100,10552846800,65000,65000,65000,65000,24
20230915,122000,10551286800,65000,65000,65100,65000,468
20230915,121900,10520858800,65000,65000,65100,65000,104
20230915,121800,10514091600,65000,65100,65100,65000,571
20230915,121700,10476976500,65000,65000,65100,65000,171
20230915,121600,10465853300,65100,65100,65100,65100,91
20230915,121500,10459929200,65000,65100,65100,65000,1063
20230915,121400,10390805900,65100,65100,65100,65000,301
20230915,121300,10371214300,65100,65100,65200,65100,743
20230915,121200,10322838000,65100,65200,65200,65100,995
20230915,121100,10258054000,65100,65100,65100,65100,118
20230915,121000,10250372200,65100,65100,65200,65100,270
20230915,120900,10232787300,65100,65200,65200,65100,233
20230915,120800,10217610700,65100,65100,65100,65100,201
20230915,120700,10204525600,65100,65100,65200,65100,102
20230915,120600,10197878400,65100,65100,65200,65100,554
20230915,120500,10161803800,65100,65200,65200,65100,283
20230915,120400,10143360900,65100,65000,65100,65000,4572
20230915,120300,9845747300,65000,65000,65100,65000,266
20230915,120200,9828448800,65100,65000,65100,65000,97
20230915,120100,9822135700,65000,65000,65100,65000,240
20230915,120000,9806535000,65000,65100,65100,65000,1934
20230915,115900,9680634700,65000,65000,65100,65000,5122
20230915,115800,9347652300,65000,64900,65000,64900,133
20230915,115700,9339019100,64900,65000,65000,64900,198
20230915,115600,9326160000,64900,64900,65000,64900,186
20230915,115500,9314080900,64900,64900,65000,64900,174
20230915,115400,9302788200,65000,64900,65000,64900,231
20230915,115300,9287784200,64900,65000,65000,64900,146
20230915,115200,9278301300,64900,65000,65000,64900,218
20230915,115100,9264140100,65000,64900,65000,64900,593
20230915,115000,9225645700,64900,65000,65000,64900,142
20230915,114900,9216421500,65000,65000,65000,64900,227
20230915,114800,9201678000,64900,64900,64900,64900,144
20230915,114700,9192332400,65000,64900,65000,64900,340
20230915,114600,9170248800,65000,64800,65000,64800,4237
20230915,114500,8895269000,64800,64800,64800,64800,83
20230915,114400,8889890600,64800,64900,64900,64800,403
20230915,114300,8863768100,64800,64800,64900,64800,99
20230915,114200,8857345000,64800,64800,64900,64800,3811
20230915,114100,8610387700,64800,64800,64900,64800,797
20230915,114000,8558734500,64900,64800,64900,64800,385
20230915,113900,8533778200,64800,64900,64900,64800,129
20230915,113800,8525411500,64800,64900,64900,64800,242
20230915,113700,8509728000,64900,64900,64900,64800,417
20230915,113600,8482698100,64900,64900,64900,64800,302
20230915,113500,8463108600,64800,64800,64900,64800,184
20230915,113400,8451185300,64800,64800,64900,64800,110
20230915,113300,8444049600,64800,64900,64900,64800,149
20230915,113200,8434386700,64900,64900,64900,64800,337
20230915,113100,8412515700,64900,64900,65000,64800,703
20230915,113000,8366883600,64900,64800,64900,64800,203
20230915,112900,8353714900,64800,64900,65000,64800,237
20230915,112800,8338342300,64800,64900,64900,64800,78
20230915,112700,8333285800,64900,64900,64900,64800,478
20230915,112600,8302263900,64900,64900,64900,64800,1093
20230915,112500,8231338100,64900,64900,64900,64800,23
20230915,112400,8229845700,64800,64900,64900,64800,107
20230915,112300,8222907100,64800,64800,64900,64800,570
20230915,112200,8185965500,64800,64900,64900,64800,371
20230915,112100,8161921000,64800,64900,64900,64800,306
20230915,112000,8142087100,64800,64800,64800,64800,314
20230915,111900,8121739900,64800,64800,64900,64800,374
20230915,111800,8097504600,64900,64800,64900,64800,84
20230915,111700,8092061100,64800,64900,64900,64800,227
20230915,111600,8077340400,64900,64900,64900,64800,431
20230915,111500,8049410400,64800,64800,64800,64800,170
20230915,111400,8038394400,64800,64900,64900,64800,113
20230915,111300,8031071800,64800,64800,64900,64800,155
20230915,111200,8021026800,64800,64800,64900,64800,117
20230915,111100,8013441600,64800,64800,64900,64800,118
20230915,111000,8005794000,64800,64800,64800,64800,60
20230915,110900,8001906000,64800,64900,64900,64800,186
20230915,110800,7989848200,64800,64800,64800,64800,731
20230915,110700,7942479400,64700,64700,64800,64700,166
20230915,110600,7931739000,64700,64700,64700,64700,189
20230915,110500,7919510700,64700,64900,64900,64700,1149
20230915,110400,7845062100,64900,64900,64900,64800,109
20230915,110300,7837993400,64800,64900,65000,64800,395
20230915,110200,7812363400,64900,64900,64900,64900,370
20230915,110100,7788350400,64900,64900,64900,64900,316
20230915,110000,7767842000,64900,64900,64900,64800,1594
20230915,105900,7664398100,64800,64800,64900,64800,1131
20230915,105800,7590997500,64900,64900,64900,64800,133
20230915,105700,7582371900,64900,64800,64900,64800,126
20230915,105600,7574200600,64800,64800,64900,64800,20
20230915,105500,7572903500,64900,64800,64900,64800,85
20230915,105400,7567395300,64900,64800,64900,64800,29
20230915,105300,7565513400,64800,64700,64800,64700,1281
20230915,105200,7482514900,64800,64800,64800,64800,11
20230915,105100,7481802100,64700,64700,64800,64700,85
20230915,105000,7476299500,64800,64800,64800,64700,564
20230915,104900,7439752400,64800,64800,64800,64700,259
20230915,104800,7422984200,64800,64700,64800,64700,35
20230915,104700,7420716400,64700,64800,64800,64700,467
20230915,104600,7390461800,64800,64700,64800,64700,1125
20230915,104500,7317583800,64800,64800,64800,64800,78
20230915,104400,7312529400,64800,64900,64900,64700,2753
20230915,104300,7134135200,64800,64900,64900,64800,125
20230915,104200,7126032600,64900,64800,64900,64800,160
20230915,104100,7115663700,64800,64800,64900,64800,116
20230915,104000,7108141000,64900,64800,64900,64800,111
20230915,103900,7100947500,64900,64800,64900,64800,131
20230915,103800,7092458200,64800,64900,64900,64800,52
20230915,103700,7089087600,64900,64900,64900,64800,182
20230915,103600,7077281700,64800,64900,64900,64800,100
20230915,103500,7070800700,64900,64800,64900,64800,18
20230915,103400,7069633000,64800,65000,65000,64800,4632
20230915,103300,6769044000,64900,65000,65000,64900,9
20230915,103200,6768459800,64900,65000,65000,64900,191
20230915,103100,6756062200,64900,64900,65000,64900,102
20230915,103000,6749438900,65000,64900,65000,64900,125
20230915,102900,6741318500,64900,64900,64900,64900,12
20230915,102800,6740539700,64900,64900,65000,64900,59
20230915,102700,6736710300,65000,64900,65000,64900,33
20230915,102600,6734568200,64900,65000,65000,64900,145
20230915,102500,6725154500,64900,64900,64900,64900,94
20230915,102400,6719053900,65000,64900,65000,64900,114
20230915,102300,6711644400,65000,65000,65000,64900,5
20230915,102200,6711319700,65000,64900,65000,64900,130
20230915,102100,6702882300,65000,64900,65000,64900,5
20230915,102000,6702557600,64900,65000,65000,64900,209
20230915,101900,6688972900,65000,64900,65000,64900,11
20230915,101800,6688258800,65000,65000,65000,65000,513
20230915,101700,6654913800,64900,64900,64900,64900,160
20230915,101600,6644529800,64900,64900,65000,64900,4523
20230915,101500,6350587100,64900,64800,65000,64800,2501
20230915,101400,6188275000,64800,64800,64800,64700,1072
20230915,101300,6118821300,64800,64700,64800,64700,443
20230915,101200,6090122000,64700,64700,64800,64700,565
20230915,101100,6053566300,64700,64700,64700,64700,456
20230915,101000,6024063100,64700,64700,64700,64600,480
20230915,100900,5993012800,64600,64700,64700,64600,477
20230915,100800,5962156900,64600,64600,64700,64600,686
20230915,100700,5917840800,64600,64700,64700,64600,276
20230915,100600,5900011000,64700,64600,64700,64500,694
20230915,100500,5855178900,64600,64600,64600,64500,588
20230915,100400,5817203300,64600,64600,64700,64600,3369
20230915,100300,5599565200,64700,64700,64700,64600,1171
20230915,100200,5523821400,64800,64700,64800,64600,591
20230915,100100,5485583600,64700,64600,64700,64600,3075
20230915,100000,5286884600,64600,64700,64800,64600,1172
20230915,095900,5211115900,64700,64700,64800,64700,336
20230915,095800,5189366600,64700,64700,64800,64700,1100
20230915,095700,5118196400,64800,64700,64800,64700,71
20230915,095600,5113601800,64700,64900,64900,64700,462
20230915,095500,5083697000,64800,64800,64900,64700,1868
20230915,095400,4962773300,64700,64700,64700,64600,2286
20230915,095300,4814891900,64700,64800,64800,64700,5074
20230915,095200,4486526500,64800,64800,64900,64700,481
20230915,095100,4455351700,64800,64800,64900,64800,769
20230915,095000,4405520400,64800,64800,64800,64700,1610
20230915,094900,4301324900,64800,64800,64800,64800,38
20230915,094800,4298862500,64800,64800,64800,64800,471
20230915,094700,4268341700,64800,64800,64800,64800,905
20230915,094600,4209697700,64800,64900,64900,64800,53
20230915,094500,4206259400,64900,64900,64900,64800,145
20230915,094400,4196861400,64900,64800,64900,64800,330
20230915,094300,4175477300,64800,64800,64800,64700,1651
20230915,094200,4068528100,64800,64900,64900,64800,3266
20230915,094100,3856872800,64900,64800,65000,64800,598
20230915,094000,3818064500,64900,64900,64900,64800,122
20230915,093900,3810147800,64900,64900,64900,64800,969
20230915,093800,3747268800,64900,64900,64900,64900,486
20230915,093700,3715727400,64900,64900,65000,64900,415
20230915,093600,3688793800,65000,65000,65000,65000,381
20230915,093500,3664028800,65000,65000,65000,65000,54
20230915,093400,3660518800,65000,65100,65100,65000,1073
20230915,093300,3590715400,65100,65000,65100,65000,959
20230915,093200,3528370300,65000,64900,65100,64900,980
20230915,093100,3464681300,65000,64800,65000,64800,780
20230915,093000,3414081000,64900,64800,64900,64800,161
20230915,092900,3403645100,64800,64800,64900,64800,816
20230915,092800,3350707200,64900,64800,64900,64800,166
20230915,092700,3339950200,64800,64900,64900,64800,748
20230915,092600,3291437600,64900,64900,64900,64800,610
20230915,092500,3251878100,64800,64900,64900,64800,1377
20230915,092400,3162586700,64800,64800,64900,64800,1220
20230915,092300,3083414700,64800,64900,64900,64800,138
20230915,092200,3074470900,64800,64900,64900,64800,937
20230915,092100,3013703600,65000,65100,65100,64900,486
20230915,092000,2982093000,65100,64800,65100,64800,5500
20230915,091900,2624584800,64900,64800,64900,64700,5598
20230915,091800,2261923100,64800,65000,65000,64800,1508
20230915,091700,2164102600,65000,64900,65000,64800,1482
20230915,091600,2067922900,64900,64800,64900,64800,136
20230915,091500,2059109800,64800,64900,65000,64800,1634
20230915,091400,1953166800,64900,65000,65000,64800,4627
20230915,091300,1652937600,65000,65000,65000,64900,793
20230915,091200,1601395600,65000,65000,65100,64900,1317
20230915,091100,1515776800,65000,64900,65000,64800,1816
20230915,091000,1397826300,64900,64800,64900,64700,579
20230915,090900,1360279800,64800,64800,64800,64700,1301
20230915,090800,1275977300,64800,64800,64800,64800,1135
20230915,090700,1202429300,64800,64700,64800,64600,1471
20230915,090600,1107206000,64700,64600,64700,64600,916
20230915,090500,1047947900,64600,64800,64800,64600,3731
20230915,090400,806494900,64800,64800,64900,64800,472
20230915,090300,775891200,64800,64700,64900,64700,917
20230915,090200,716542300,64800,65000,65000,64800,6040
20230915,090100,324538900,65000,65000,65100,65000,1175
20230915,090000,248159400,65000,64900,65000,64900,3822