KissMeData/131970/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,195900,13189779900,52000,52000,52000,52000,4776
20230905,195800,13189779900,52000,52000,52000,52000,0
20230905,195700,13189779900,52000,52000,52000,52000,0
20230905,195600,13189779900,52000,52000,52000,52000,0
20230905,195500,13189779900,52000,52000,52000,52000,0
20230905,195400,13189779900,52000,52000,52000,52000,0
20230905,195300,13189779900,52000,52000,52000,52000,0
20230905,195200,13189779900,52000,52000,52000,52000,0
20230905,195100,13189779900,52000,52000,52000,52000,0
20230905,195000,13189779900,52000,52000,52000,52000,0
20230905,194900,13189779900,52000,52000,52000,52000,0
20230905,194800,13189779900,52000,52000,52000,52000,0
20230905,194700,13189779900,52000,52000,52000,52000,0
20230905,194600,13189779900,52000,52000,52000,52000,0
20230905,194500,13189779900,52000,52000,52000,52000,0
20230905,194400,13189779900,52000,52000,52000,52000,0
20230905,194300,13189779900,52000,52000,52000,52000,0
20230905,194200,13189779900,52000,52000,52000,52000,0
20230905,194100,13189779900,52000,52000,52000,52000,0
20230905,194000,13189779900,52000,52000,52000,52000,0
20230905,193900,13189779900,52000,52000,52000,52000,0
20230905,193800,13189779900,52000,52000,52000,52000,0
20230905,193700,13189779900,52000,52000,52000,52000,0
20230905,193600,13189779900,52000,52000,52000,52000,0
20230905,193500,13189779900,52000,52000,52000,52000,0
20230905,193400,13189779900,52000,52000,52000,52000,0
20230905,193300,13189779900,52000,52000,52000,52000,0
20230905,193200,13189779900,52000,52000,52000,52000,0
20230905,193100,13189779900,52000,52000,52000,52000,0
20230905,193000,13189779900,52000,52000,52000,52000,0
20230905,192900,13189779900,52000,52000,52000,52000,4776
20230905,192800,13189779900,52000,52000,52000,52000,0
20230905,192700,13189779900,52000,52000,52000,52000,0
20230905,192600,13189779900,52000,52000,52000,52000,0
20230905,192500,13189779900,52000,52000,52000,52000,0
20230905,192400,13189779900,52000,52000,52000,52000,0
20230905,192300,13189779900,52000,52000,52000,52000,0
20230905,192200,13189779900,52000,52000,52000,52000,0
20230905,192100,13189779900,52000,52000,52000,52000,0
20230905,192000,13189779900,52000,52000,52000,52000,0
20230905,191900,13189779900,52000,52000,52000,52000,0
20230905,191800,13189779900,52000,52000,52000,52000,0
20230905,191700,13189779900,52000,52000,52000,52000,0
20230905,191600,13189779900,52000,52000,52000,52000,0
20230905,191500,13189779900,52000,52000,52000,52000,0
20230905,191400,13189779900,52000,52000,52000,52000,0
20230905,191300,13189779900,52000,52000,52000,52000,0
20230905,191200,13189779900,52000,52000,52000,52000,0
20230905,191100,13189779900,52000,52000,52000,52000,0
20230905,191000,13189779900,52000,52000,52000,52000,0
20230905,190900,13189779900,52000,52000,52000,52000,0
20230905,190800,13189779900,52000,52000,52000,52000,0
20230905,190700,13189779900,52000,52000,52000,52000,0
20230905,190600,13189779900,52000,52000,52000,52000,0
20230905,190500,13189779900,52000,52000,52000,52000,0
20230905,190400,13189779900,52000,52000,52000,52000,0
20230905,190300,13189779900,52000,52000,52000,52000,0
20230905,190200,13189779900,52000,52000,52000,52000,0
20230905,190100,13189779900,52000,52000,52000,52000,0
20230905,190000,13189779900,52000,52000,52000,52000,0
20230905,185900,13189779900,52000,52000,52000,52000,4776
20230905,185800,13189779900,52000,52000,52000,52000,0
20230905,185700,13189779900,52000,52000,52000,52000,0
20230905,185600,13189779900,52000,52000,52000,52000,0
20230905,185500,13189779900,52000,52000,52000,52000,0
20230905,185400,13189779900,52000,52000,52000,52000,0
20230905,185300,13189779900,52000,52000,52000,52000,0
20230905,185200,13189779900,52000,52000,52000,52000,0
20230905,185100,13189779900,52000,52000,52000,52000,0
20230905,185000,13189779900,52000,52000,52000,52000,0
20230905,184900,13189779900,52000,52000,52000,52000,0
20230905,184800,13189779900,52000,52000,52000,52000,0
20230905,184700,13189779900,52000,52000,52000,52000,0
20230905,184600,13189779900,52000,52000,52000,52000,0
20230905,184500,13189779900,52000,52000,52000,52000,0
20230905,184400,13189779900,52000,52000,52000,52000,0
20230905,184300,13189779900,52000,52000,52000,52000,0
20230905,184200,13189779900,52000,52000,52000,52000,0
20230905,184100,13189779900,52000,52000,52000,52000,0
20230905,184000,13189779900,52000,52000,52000,52000,0
20230905,183900,13189779900,52000,52000,52000,52000,0
20230905,183800,13189779900,52000,52000,52000,52000,0
20230905,183700,13189779900,52000,52000,52000,52000,0
20230905,183600,13189779900,52000,52000,52000,52000,0
20230905,183500,13189779900,52000,52000,52000,52000,0
20230905,183400,13189779900,52000,52000,52000,52000,0
20230905,183300,13189779900,52000,52000,52000,52000,0
20230905,183200,13189779900,52000,52000,52000,52000,0
20230905,183100,13189779900,52000,52000,52000,52000,0
20230905,183000,13189779900,52000,52000,52000,52000,0
20230905,182900,13189779900,52000,52000,52000,52000,4776
20230905,182800,13189779900,52000,52000,52000,52000,0
20230905,182700,13189779900,52000,52000,52000,52000,0
20230905,182600,13189779900,52000,52000,52000,52000,0
20230905,182500,13189779900,52000,52000,52000,52000,0
20230905,182400,13189779900,52000,52000,52000,52000,0
20230905,182300,13189779900,52000,52000,52000,52000,0
20230905,182200,13189779900,52000,52000,52000,52000,0
20230905,182100,13189779900,52000,52000,52000,52000,0
20230905,182000,13189779900,52000,52000,52000,52000,0
20230905,181900,13189779900,52000,52000,52000,52000,0
20230905,181800,13189779900,52000,52000,52000,52000,0
20230905,181700,13189779900,52000,52000,52000,52000,0
20230905,181600,13189779900,52000,52000,52000,52000,0
20230905,181500,13189779900,52000,52000,52000,52000,0
20230905,181400,13189779900,52000,52000,52000,52000,0
20230905,181300,13189779900,52000,52000,52000,52000,0
20230905,181200,13189779900,52000,52000,52000,52000,0
20230905,181100,13189779900,52000,52000,52000,52000,0
20230905,181000,13189779900,52000,52000,52000,52000,0
20230905,180900,13189779900,52000,52000,52000,52000,0
20230905,180800,13189779900,52000,52000,52000,52000,0
20230905,180700,13189779900,52000,52000,52000,52000,0
20230905,180600,13189779900,52000,52000,52000,52000,0
20230905,180500,13189779900,52000,52000,52000,52000,0
20230905,180400,13189779900,52000,52000,52000,52000,0
20230905,180300,13189779900,52000,52000,52000,52000,0
20230905,180200,13189779900,52000,52000,52000,52000,0
20230905,180100,13189779900,52000,52000,52000,52000,0
20230905,180000,13189779900,52000,52000,52000,52000,0
20230905,175900,13189779900,52000,52000,52000,52000,4776
20230905,175800,13189779900,52000,52000,52000,52000,0
20230905,175700,13189779900,52000,52000,52000,52000,0
20230905,175600,13189779900,52000,52000,52000,52000,0
20230905,175500,13189779900,52000,52000,52000,52000,0
20230905,175400,13189779900,52000,52000,52000,52000,0
20230905,175300,13189779900,52000,52000,52000,52000,0
20230905,175200,13189779900,52000,52000,52000,52000,0
20230905,175100,13189779900,52000,52000,52000,52000,0
20230905,175000,13189779900,52000,52000,52000,52000,0
20230905,174900,13189779900,52000,52000,52000,52000,0
20230905,174800,13189779900,52000,52000,52000,52000,0
20230905,174700,13189779900,52000,52000,52000,52000,0
20230905,174600,13189779900,52000,52000,52000,52000,0
20230905,174500,13189779900,52000,52000,52000,52000,0
20230905,174400,13189779900,52000,52000,52000,52000,0
20230905,174300,13189779900,52000,52000,52000,52000,0
20230905,174200,13189779900,52000,52000,52000,52000,0
20230905,174100,13189779900,52000,52000,52000,52000,0
20230905,174000,13189779900,52000,52000,52000,52000,0
20230905,173900,13189779900,52000,52000,52000,52000,0
20230905,173800,13189779900,52000,52000,52000,52000,0
20230905,173700,13189779900,52000,52000,52000,52000,0
20230905,173600,13189779900,52000,52000,52000,52000,0
20230905,173500,13189779900,52000,52000,52000,52000,0
20230905,173400,13189779900,52000,52000,52000,52000,0
20230905,173300,13189779900,52000,52000,52000,52000,0
20230905,173200,13189779900,52000,52000,52000,52000,0
20230905,173100,13189779900,52000,52000,52000,52000,0
20230905,173000,13189779900,52000,52000,52000,52000,0
20230905,172900,13189779900,52000,52000,52000,52000,4776
20230905,172800,13189779900,52000,52000,52000,52000,0
20230905,172700,13189779900,52000,52000,52000,52000,0
20230905,172600,13189779900,52000,52000,52000,52000,0
20230905,172500,13189779900,52000,52000,52000,52000,0
20230905,172400,13189779900,52000,52000,52000,52000,0
20230905,172300,13189779900,52000,52000,52000,52000,0
20230905,172200,13189779900,52000,52000,52000,52000,0
20230905,172100,13189779900,52000,52000,52000,52000,0
20230905,172000,13189779900,52000,52000,52000,52000,0
20230905,171900,13189779900,52000,52000,52000,52000,0
20230905,171800,13189779900,52000,52000,52000,52000,0
20230905,171700,13189779900,52000,52000,52000,52000,0
20230905,171600,13189779900,52000,52000,52000,52000,0
20230905,171500,13189779900,52000,52000,52000,52000,0
20230905,171400,13189779900,52000,52000,52000,52000,0
20230905,171300,13189779900,52000,52000,52000,52000,0
20230905,171200,13189779900,52000,52000,52000,52000,0
20230905,171100,13189779900,52000,52000,52000,52000,0
20230905,171000,13189779900,52000,52000,52000,52000,0
20230905,170900,13189779900,52000,52000,52000,52000,0
20230905,170800,13189779900,52000,52000,52000,52000,0
20230905,170700,13189779900,52000,52000,52000,52000,0
20230905,170600,13189779900,52000,52000,52000,52000,0
20230905,170500,13189779900,52000,52000,52000,52000,0
20230905,170400,13189779900,52000,52000,52000,52000,0
20230905,170300,13189779900,52000,52000,52000,52000,0
20230905,170200,13189779900,52000,52000,52000,52000,0
20230905,170100,13189779900,52000,52000,52000,52000,0
20230905,170000,13189779900,52000,52000,52000,52000,0
20230905,165900,13189779900,52000,52000,52000,52000,4776
20230905,165800,13189779900,52000,52000,52000,52000,0
20230905,165700,13189779900,52000,52000,52000,52000,0
20230905,165600,13189779900,52000,52000,52000,52000,0
20230905,165500,13189779900,52000,52000,52000,52000,0
20230905,165400,13189779900,52000,52000,52000,52000,0
20230905,165300,13189779900,52000,52000,52000,52000,0
20230905,165200,13189779900,52000,52000,52000,52000,0
20230905,165100,13189779900,52000,52000,52000,52000,0
20230905,165000,13189779900,52000,52000,52000,52000,0
20230905,164900,13189779900,52000,52000,52000,52000,0
20230905,164800,13189779900,52000,52000,52000,52000,0
20230905,164700,13189779900,52000,52000,52000,52000,0
20230905,164600,13189779900,52000,52000,52000,52000,0
20230905,164500,13189779900,52000,52000,52000,52000,0
20230905,164400,13189779900,52000,52000,52000,52000,0
20230905,164300,13189779900,52000,52000,52000,52000,0
20230905,164200,13189779900,52000,52000,52000,52000,0
20230905,164100,13189779900,52000,52000,52000,52000,0
20230905,164000,13189779900,52000,52000,52000,52000,0
20230905,163900,13189779900,52000,52000,52000,52000,0
20230905,163800,13189779900,52000,52000,52000,52000,0
20230905,163700,13189779900,52000,52000,52000,52000,0
20230905,163600,13189779900,52000,52000,52000,52000,0
20230905,163500,13189779900,52000,52000,52000,52000,0
20230905,163400,13189779900,52000,52000,52000,52000,0
20230905,163300,13189779900,52000,52000,52000,52000,0
20230905,163200,13189779900,52000,52000,52000,52000,0
20230905,163100,13189779900,52000,52000,52000,52000,0
20230905,163000,13189779900,52000,52000,52000,52000,0
20230905,162900,13189779900,52000,52000,52000,52000,4776
20230905,162800,13189779900,52000,52000,52000,52000,0
20230905,162700,13189779900,52000,52000,52000,52000,0
20230905,162600,13189779900,52000,52000,52000,52000,0
20230905,162500,13189779900,52000,52000,52000,52000,0
20230905,162400,13189779900,52000,52000,52000,52000,0
20230905,162300,13189779900,52000,52000,52000,52000,0
20230905,162200,13189779900,52000,52000,52000,52000,0
20230905,162100,13189779900,52000,52000,52000,52000,0
20230905,162000,13189779900,52000,52000,52000,52000,0
20230905,161900,13189779900,52000,52000,52000,52000,0
20230905,161800,13189779900,52000,52000,52000,52000,0
20230905,161700,13189779900,52000,52000,52000,52000,0
20230905,161600,13189779900,52000,52000,52000,52000,0
20230905,161500,13189779900,52000,52000,52000,52000,0
20230905,161400,13189779900,52000,52000,52000,52000,0
20230905,161300,13189779900,52000,52000,52000,52000,0
20230905,161200,13189779900,52000,52000,52000,52000,0
20230905,161100,13189779900,52000,52000,52000,52000,0
20230905,161000,13189779900,52000,52000,52000,52000,0
20230905,160900,13189779900,52000,52000,52000,52000,0
20230905,160800,13189779900,52000,52000,52000,52000,0
20230905,160700,13189779900,52000,52000,52000,52000,0
20230905,160600,13189779900,52000,52000,52000,52000,0
20230905,160500,13189779900,52000,52000,52000,52000,0
20230905,160400,13189779900,52000,52000,52000,52000,0
20230905,160300,13189779900,52000,52000,52000,52000,0
20230905,160200,13189779900,52000,52000,52000,52000,0
20230905,160100,13189779900,52000,52000,52000,52000,0
20230905,160000,13189779900,52000,52000,52000,52000,0
20230905,155900,13189779900,52000,52000,52000,52000,4776
20230905,155800,13189779900,52000,52000,52000,52000,0
20230905,155700,13189779900,52000,52000,52000,52000,0
20230905,155600,13189779900,52000,52000,52000,52000,0
20230905,155500,13189779900,52000,52000,52000,52000,0
20230905,155400,13189779900,52000,52000,52000,52000,0
20230905,155300,13189779900,52000,52000,52000,52000,0
20230905,155200,13189779900,52000,52000,52000,52000,0
20230905,155100,13189779900,52000,52000,52000,52000,0
20230905,155000,13189779900,52000,52000,52000,52000,0
20230905,154900,13189779900,52000,52000,52000,52000,0
20230905,154800,13189779900,52000,52000,52000,52000,0
20230905,154700,13189779900,52000,52000,52000,52000,0
20230905,154600,13189779900,52000,52000,52000,52000,0
20230905,154500,13189779900,52000,52000,52000,52000,0
20230905,154400,13189779900,52000,52000,52000,52000,0
20230905,154300,13189779900,52000,52000,52000,52000,0
20230905,154200,13189779900,52000,52000,52000,52000,0
20230905,154100,13189779900,52000,52000,52000,52000,0
20230905,154000,13189779900,52000,52000,52000,52000,0
20230905,153900,13189779900,52000,52000,52000,52000,0
20230905,153800,13189779900,52000,52000,52000,52000,0
20230905,153700,13189779900,52000,52000,52000,52000,0
20230905,153600,13189779900,52000,52000,52000,52000,0
20230905,153500,13189779900,52000,52000,52000,52000,0
20230905,153400,13189779900,52000,52000,52000,52000,0
20230905,153300,13189779900,52000,52000,52000,52000,0
20230905,153200,13189779900,52000,52000,52000,52000,0
20230905,153100,13189779900,52000,52000,52000,52000,0
20230905,153000,13189779900,52000,52000,52000,52000,4776
20230905,152900,12941427900,52000,52000,52000,52000,0
20230905,152800,12941427900,52000,52000,52000,52000,0
20230905,152700,12941427900,52000,52000,52000,52000,0
20230905,152600,12941427900,52000,52000,52000,52000,0
20230905,152500,12941427900,52000,52000,52000,52000,0
20230905,152400,12941427900,52000,52000,52000,52000,0
20230905,152300,12941427900,52000,52000,52000,52000,0
20230905,152200,12941427900,52000,52000,52000,52000,0
20230905,152100,12941427900,52000,52000,52000,52000,0
20230905,152000,12941427900,52000,52000,52000,52000,0
20230905,151900,12941427900,52000,51900,52000,51800,2077
20230905,151800,12833604300,51900,51800,51900,51800,273
20230905,151700,12819449500,51800,51800,51900,51800,383
20230905,151600,12799589600,51900,51900,51900,51700,431
20230905,151500,12777253100,51900,52000,52000,51800,2672
20230905,151400,12638702200,51900,52000,52100,51900,488
20230905,151300,12613327400,52000,51900,52000,51900,471
20230905,151200,12588837300,51900,52000,52000,51900,409
20230905,151100,12567569500,51900,52100,52100,51900,1070
20230905,151000,12511998500,52100,52100,52100,52000,571
20230905,150900,12482282400,52100,52000,52100,51900,1180
20230905,150800,12420905700,51900,52000,52100,51900,1193
20230905,150700,12358822500,52000,52000,52000,51900,614
20230905,150600,12326902300,52000,52000,52000,51900,378
20230905,150500,12307255500,52000,51900,52000,51900,507
20230905,150400,12280901900,52000,51900,52000,51800,586
20230905,150300,12250463500,51900,51900,52000,51900,594
20230905,150200,12219624000,51800,51700,52000,51700,542
20230905,150100,12191511800,51700,51800,51800,51700,494
20230905,150000,12165927800,51800,51900,51900,51700,616
20230905,145900,12133987300,52000,51900,52000,51800,1224
20230905,145800,12070544900,51800,51900,51900,51800,417
20230905,145700,12048905800,51900,51800,51900,51800,460
20230905,145600,12025037500,51900,51900,52000,51800,722
20230905,145500,11987577700,51900,51900,52000,51800,460
20230905,145400,11963705800,51900,51800,51900,51800,551
20230905,145300,11935124400,51800,51800,51900,51800,438
20230905,145200,11912405900,51800,51800,51900,51800,270
20230905,145100,11898402300,51800,51800,51900,51800,294
20230905,145000,11883153400,51900,51800,51900,51800,178
20230905,144900,11873920200,51900,51800,51900,51800,236
20230905,144800,11861677900,51900,51800,51900,51800,201
20230905,144700,11851252400,51900,51800,51900,51700,383
20230905,144600,11831410500,51700,51800,51800,51700,1013
20230905,144500,11778944600,51800,51900,51900,51800,229
20230905,144400,11767066300,51900,51800,51900,51800,200
20230905,144300,11756690900,51800,51800,51900,51800,553
20230905,144200,11728033100,51900,51800,51900,51800,238
20230905,144100,11715685500,51900,51900,51900,51800,515
20230905,144000,11688989400,51900,51900,51900,51800,461
20230905,143900,11665073700,51900,51900,52000,51800,195
20230905,143800,11654950500,52000,51900,52000,51800,225
20230905,143700,11643270300,52000,51900,52000,51800,295
20230905,143600,11627964600,51900,52000,52000,51800,473
20230905,143500,11603414400,52000,52000,52000,51900,362
20230905,143400,11584594900,52000,52000,52000,51900,447
20230905,143300,11561369300,52000,52100,52100,51900,326
20230905,143200,11544404700,52000,52100,52100,52000,598
20230905,143100,11513267900,52100,52000,52100,52000,779
20230905,143000,11472710000,52100,52100,52200,52000,639
20230905,142900,11439418400,52100,52000,52100,51900,899
20230905,142800,11392631100,52000,52000,52200,52000,881
20230905,142700,11346732400,52000,52100,52200,52000,616
20230905,142600,11314607600,52000,52200,52300,52000,1776
20230905,142500,11221959000,52200,52200,52300,52200,965
20230905,142400,11171568900,52200,52200,52200,52100,515
20230905,142300,11144687200,52200,52200,52200,52100,826
20230905,142200,11101576300,52100,52100,52200,52100,1113
20230905,142100,11043526100,52100,52100,52200,52100,693
20230905,142000,11007415800,52100,52100,52100,52000,488
20230905,141900,10981993500,52100,52100,52100,52000,602
20230905,141800,10950630900,52100,52100,52100,52000,666
20230905,141700,10915935700,52100,52100,52100,52000,581
20230905,141600,10885672800,52000,52100,52100,51900,555
20230905,141500,10856782100,52000,52000,52000,51900,438
20230905,141400,10834006600,52000,51900,52000,51800,745
20230905,141300,10795330700,52000,51900,52000,51900,586
20230905,141200,10764883000,51900,51900,52000,51800,657
20230905,141100,10730766600,52000,52000,52000,51900,582
20230905,141000,10700530100,51900,52100,52100,51900,1049
20230905,140900,10645960900,52100,52000,52100,52000,510
20230905,140800,10619404100,52000,52100,52100,52000,693
20230905,140700,10583326800,52000,52100,52100,52000,924
20230905,140600,10535244700,52100,51900,52100,51900,1210
20230905,140500,10472309800,51900,51900,52000,51800,1123
20230905,140400,10413987600,51900,51800,51900,51700,328
20230905,140300,10396971000,51900,52000,52000,51800,626
20230905,140200,10364470100,51900,51800,51900,51700,595
20230905,140100,10333634700,51800,51800,51900,51700,87
20230905,140000,10329129400,51800,51600,51900,51600,341
20230905,135900,10311478700,51600,51700,51800,51600,359
20230905,135800,10292947700,51700,51700,51800,51600,1324
20230905,135700,10224493400,51700,51700,51800,51700,366
20230905,135600,10205565800,51700,51800,51900,51700,1362
20230905,135500,10134958300,51800,51700,51900,51700,2467
20230905,135400,10007198600,51800,51700,51800,51700,408
20230905,135300,9986100100,51800,51800,51900,51700,834
20230905,135200,9942917000,51800,51800,51900,51800,235
20230905,135100,9930734100,51800,51800,51900,51800,134
20230905,135000,9923790200,51800,51800,51900,51800,296
20230905,134900,9908441700,51800,51900,52000,51800,1244
20230905,134800,9843876200,52000,52000,52000,51900,885
20230905,134700,9797857200,52000,52000,52000,51900,105
20230905,134600,9792398700,52000,52000,52000,51900,261
20230905,134500,9778842800,52000,52000,52000,51900,215
20230905,134400,9767669000,52000,51900,52000,51900,78
20230905,134300,9763617200,52000,51900,52000,51900,1273
20230905,134200,9697539600,51800,51800,51900,51700,641
20230905,134100,9664333300,51800,51900,51900,51800,526
20230905,134000,9637082600,51900,51900,51900,51800,220
20230905,133900,9625673700,51900,51800,51900,51800,73
20230905,133800,9621886300,51900,51900,51900,51800,231
20230905,133700,9609904000,51900,51900,51900,51800,346
20230905,133600,9591946800,51800,51900,51900,51800,116
20230905,133500,9585928600,51900,51900,52000,51900,1378
20230905,133400,9514395200,51900,51900,51900,51800,146
20230905,133300,9506818700,51800,51900,51900,51800,198
20230905,133200,9496544400,51900,51900,52000,51900,1178
20230905,133100,9435406000,51800,51800,51800,51700,318
20230905,133000,9418935800,51700,51800,51800,51700,220
20230905,132900,9407560500,51800,51800,51800,51700,53
20230905,132800,9404816600,51700,51800,51800,51700,116
20230905,132700,9398811000,51800,51800,51800,51700,185
20230905,132600,9389231000,51800,51600,51800,51600,208
20230905,132500,9378485200,51600,51700,51700,51600,447
20230905,132400,9355397300,51700,51700,51700,51600,157
20230905,132300,9347281600,51700,51600,51700,51600,232
20230905,132200,9335288500,51600,51600,51700,51600,13
20230905,132100,9334617600,51600,51800,51800,51600,836
20230905,132000,9291428700,51800,51700,51800,51700,344
20230905,131900,9273642100,51800,51900,51900,51800,590
20230905,131800,9243079300,51900,51900,51900,51900,66
20230905,131700,9239653900,51800,51900,51900,51800,98
20230905,131600,9234568700,51800,51800,51900,51700,1266
20230905,131500,9168886900,51800,51900,51900,51700,477
20230905,131400,9144192000,51900,51800,52000,51800,1283
20230905,131300,9077635500,51900,51900,51900,51800,101
20230905,131200,9072394600,51900,51700,51900,51700,1029
20230905,131100,9019083400,51700,51900,51900,51700,2021
20230905,131000,8914469800,51900,51900,51900,51800,286
20230905,130900,8899644000,51900,51900,51900,51800,1039
20230905,130800,8845807100,51800,51800,51900,51800,346
20230905,130700,8827867700,51900,52000,52000,51900,292
20230905,130600,8812703800,52000,52000,52000,51900,1160
20230905,130500,8752491700,52000,52000,52000,51900,220
20230905,130400,8741057000,52000,52000,52100,52000,278
20230905,130300,8726595400,52100,52100,52100,52000,140
20230905,130200,8719303400,52100,52200,52200,52000,34
20230905,130100,8717532600,52000,52100,52100,52000,240
20230905,130000,8705040000,52000,51900,52100,51900,168
20230905,125900,8696309000,52000,51900,52000,51900,98
20230905,125800,8691215100,51900,52000,52000,51900,150
20230905,125700,8683424300,51900,52000,52000,51900,12
20230905,125600,8682801300,52000,51800,52000,51800,217
20230905,125500,8671527100,51900,51900,52000,51800,231
20230905,125400,8659538100,52000,52100,52100,51900,240
20230905,125300,8647057200,52000,52000,52100,52000,90
20230905,125200,8642369500,52100,52100,52100,52000,107
20230905,125100,8636802800,52000,52000,52200,52000,81
20230905,125000,8632581300,52000,52100,52100,52000,94
20230905,124900,8627684800,52000,52200,52200,52000,249
20230905,124800,8614689000,52200,51800,52200,51800,1085
20230905,124700,8558333600,51900,52000,52200,51900,3803
20230905,124600,8360773100,52000,52100,52200,52000,196
20230905,124500,8350561700,52100,52100,52100,52000,289
20230905,124400,8335525800,52000,52200,52200,52000,489
20230905,124300,8310050300,52100,52200,52200,52100,101
20230905,124200,8304779300,52100,52100,52100,52100,161
20230905,124100,8296391200,52100,52200,52200,52100,135
20230905,124000,8289350100,52100,52200,52200,52100,47
20230905,123900,8286898800,52100,52200,52200,52100,310
20230905,123800,8270731600,52200,52200,52200,52100,112
20230905,123700,8264888900,52200,52200,52200,52100,15
20230905,123600,8264106900,52200,52100,52200,52100,229
20230905,123500,8252158800,52100,52100,52100,52000,79
20230905,123400,8248044000,52100,52200,52200,52000,247
20230905,123300,8235174600,52200,52200,52200,52000,101
20230905,123200,8229911800,52000,52100,52200,52000,325
20230905,123100,8212973200,52000,52100,52100,52000,123
20230905,123000,8206566100,52100,52100,52100,52000,61
20230905,122900,8203391300,52000,52100,52100,52000,321
20230905,122800,8186674100,52100,52000,52100,52000,11
20230905,122700,8186101900,52000,52100,52100,52000,47
20230905,122600,8183653500,52000,52100,52200,52000,61
20230905,122500,8180472000,52100,52100,52100,52000,1243
20230905,122400,8115717700,52100,52200,52200,52100,114
20230905,122300,8109773100,52200,52000,52200,52000,34
20230905,122200,8108004100,52100,52000,52100,52000,146
20230905,122100,8100398500,52100,52000,52100,52000,153
20230905,122000,8092430700,52000,52100,52100,52000,112
20230905,121900,8086600800,52000,52200,52200,52000,233
20230905,121800,8074459200,52000,52100,52200,52000,526
20230905,121700,8047070300,52100,52200,52200,52100,103
20230905,121600,8041699900,52200,52100,52200,52100,654
20230905,121500,8007623100,52200,52200,52200,52100,110
20230905,121400,8001884300,52200,52200,52200,52100,103
20230905,121300,7996512800,52100,52200,52200,52100,109
20230905,121200,7990832900,52200,52200,52200,52100,222
20230905,121100,7979247000,52100,52200,52200,52100,78
20230905,121000,7975179500,52200,52200,52200,52100,38
20230905,120900,7973197400,52200,52200,52200,52100,126
20230905,120800,7966626500,52200,52200,52200,52200,94
20230905,120700,7961719700,52100,52200,52200,52100,920
20230905,120600,7913697200,52200,52100,52200,52100,113
20230905,120500,7907808000,52100,52100,52200,52100,106
20230905,120400,7902278300,52100,52100,52200,52000,99
20230905,120300,7897118400,52000,52100,52100,52000,214
20230905,120200,7885979000,52100,52200,52200,52000,52
20230905,120100,7883266700,52100,52000,52200,52000,135
20230905,120000,7876225800,52000,52100,52100,52000,83
20230905,115900,7871907900,52100,52100,52100,52000,214
20230905,115800,7860764800,52100,52200,52200,52000,104
20230905,115700,7855347200,52000,52100,52200,52000,246
20230905,115600,7842537300,52100,52100,52200,52100,410
20230905,115500,7821168500,52100,52100,52100,52100,98
20230905,115400,7816062700,52200,52200,52200,52100,199
20230905,115300,7805681200,52200,52200,52200,52100,241
20230905,115200,7793102100,52100,52200,52200,52100,239
20230905,115100,7780642300,52100,52200,52200,52100,717
20230905,115000,7743228900,52100,52200,52200,52100,366
20230905,114900,7724125000,52200,52100,52200,52100,103
20230905,114800,7718754700,52000,52100,52100,52000,323
20230905,114700,7701927400,52000,52100,52100,52000,114
20230905,114600,7695989200,52100,52100,52200,51900,1122
20230905,114500,7637634900,52100,52200,52200,52000,566
20230905,114400,7608146300,52200,52000,52200,52000,616
20230905,114300,7576055700,52100,52100,52200,52100,534
20230905,114200,7548233200,52200,52200,52200,52100,349
20230905,114100,7530015500,52200,52200,52200,52100,97
20230905,114000,7524953100,52100,52200,52200,52100,79
20230905,113900,7520830300,52200,52100,52200,52100,104
20230905,113800,7515411100,52100,52100,52200,52100,48
20230905,113700,7512909200,52200,52200,52200,52100,156
20230905,113600,7504768100,52100,52200,52200,52100,133
20230905,113500,7497836900,52100,52200,52200,52100,53
20230905,113400,7495071500,52100,52100,52200,52100,107
20230905,113300,7489495900,52100,52100,52100,52100,212
20230905,113200,7478450700,52100,52200,52200,52000,251
20230905,113100,7465374600,52200,52100,52200,52100,68
20230905,113000,7461830400,52100,52200,52200,52100,150
20230905,112900,7454003100,52200,52200,52200,52100,68
20230905,112800,7450454400,52300,52300,52300,52100,77
20230905,112700,7446439400,52200,52100,52300,52100,182
20230905,112600,7436934000,52200,52100,52200,52100,113
20230905,112500,7431040900,52100,52200,52300,52100,969
20230905,112400,7380533800,52200,52200,52300,52100,83
20230905,112300,7376201500,52200,52300,52300,52100,202
20230905,112200,7365664000,52300,52200,52400,52000,171
20230905,112100,7356738900,52000,52000,52300,52000,193
20230905,112000,7346673200,52000,52300,52400,52000,1236
20230905,111900,7282314000,52300,52200,52400,52200,1095
20230905,111800,7225144100,52200,52300,52300,52200,480
20230905,111700,7200046500,52400,52300,52400,52200,1613
20230905,111600,7115746100,52200,52200,52300,52200,356
20230905,111500,7097128400,52200,52400,52400,52200,320
20230905,111400,7080393800,52400,52100,52400,52100,2759
20230905,111300,6936183500,52100,52100,52200,52100,286
20230905,111200,6921275800,52100,52100,52200,52100,265
20230905,111100,6907452600,52200,51900,52200,51900,347
20230905,111000,6889383700,52000,52100,52200,52000,592
20230905,110900,6858555100,52100,52000,52100,52000,133
20230905,110800,6851632100,52100,52100,52100,52100,1233
20230905,110700,6787392800,52100,52100,52100,51900,1148
20230905,110600,6727689200,52100,52100,52100,51800,1793
20230905,110500,6634298100,52000,51800,52000,51800,920
20230905,110400,6586472300,51800,51900,52000,51700,216
20230905,110300,6575263900,51900,52000,52000,51900,505
20230905,110200,6549040300,52000,52000,52000,51900,164
20230905,110100,6540521100,52000,51900,52100,51800,1355
20230905,110000,6470165600,51900,51700,51900,51700,749
20230905,105900,6431364500,51800,51800,51800,51500,405
20230905,105800,6410447300,51700,51700,51800,51700,1252
20230905,105700,6345696900,51600,51600,51700,51600,105
20230905,105600,6340277800,51500,51500,51700,51400,246
20230905,105500,6327584800,51500,51600,51700,51500,170
20230905,105400,6318809600,51400,51300,51600,51300,826
20230905,105300,6276390600,51300,51700,51700,51300,956
20230905,105200,6227255200,51400,51400,51700,51300,1426
20230905,105100,6153785000,51400,51500,51500,51300,1189
20230905,105000,6092670100,51400,51600,51600,51400,5147
20230905,104900,5827736400,51600,51600,51700,51600,106
20230905,104800,5822266300,51600,51700,51700,51600,268
20230905,104700,5808431900,51700,51600,51700,51600,231
20230905,104600,5796508900,51600,51600,51700,51600,466
20230905,104500,5772442700,51600,51600,51700,51500,1149
20230905,104400,5713181300,51600,51600,51700,51600,488
20230905,104300,5687999800,51600,51600,52000,51600,154
20230905,104200,5680040900,51600,51700,51800,51600,323
20230905,104100,5663356000,51700,51700,51800,51600,247
20230905,104000,5650606000,51800,51700,51800,51600,324
20230905,103900,5633882100,51600,51600,51700,51600,410
20230905,103800,5612711200,51600,51600,51800,51600,402
20230905,103700,5591959400,51600,51800,51800,51600,1369
20230905,103600,5521289500,51800,51800,51900,51700,2251
20230905,103500,5404834300,51800,51900,52000,51800,422
20230905,103400,5382948200,51900,51800,51900,51800,89
20230905,103300,5378329800,51900,51900,52000,51800,464
20230905,103200,5354246900,51900,51800,52000,51800,357
20230905,103100,5335719300,51900,51900,52000,51800,572
20230905,103000,5306002100,52000,51900,52000,51900,81
20230905,102900,5301794000,52000,52000,52100,52000,78
20230905,102800,5297736600,51900,51900,52100,51800,781
20230905,102700,5257154800,51900,51900,52000,51900,834
20230905,102600,5213869200,51900,52000,52000,51900,366
20230905,102500,5194844400,52000,52000,52100,51900,517
20230905,102400,5167953200,52000,52300,52300,52000,672
20230905,102300,5132992100,52300,52300,52300,52000,531
20230905,102200,5105289000,52200,52200,52300,52100,660
20230905,102100,5070854700,52200,52300,52300,52100,177
20230905,102000,5061603100,52100,52200,52200,52000,1794
20230905,101900,4968025200,52200,52300,52400,52100,767
20230905,101800,4927899900,52400,52100,52400,52100,1143
20230905,101700,4868220700,52100,52500,52500,52100,2341
20230905,101600,4745996600,52500,52400,52500,52400,943
20230905,101500,4696492300,52400,52500,52500,52300,156
20230905,101400,4688311800,52300,52500,52500,52300,253
20230905,101300,4675075600,52500,52400,52500,52200,655
20230905,101200,4640763000,52400,52300,52400,52100,654
20230905,101100,4606561300,52300,52200,52300,52100,627
20230905,101000,4573789500,52300,52000,52300,52000,827
20230905,100900,4530594700,52000,52100,52100,52000,193
20230905,100800,4520541000,52000,52000,52200,51900,347
20230905,100700,4502463100,52000,52100,52100,51900,423
20230905,100600,4480465200,52100,52000,52100,52000,79
20230905,100500,4476351500,51900,51800,51900,51800,80
20230905,100400,4472206800,51800,51900,52000,51800,583
20230905,100300,4441946800,51900,52000,52000,51900,254
20230905,100200,4428761000,52000,51900,52000,51900,267
20230905,100100,4414902500,51900,51700,51900,51700,1199
20230905,100000,4352829100,51700,51800,51800,51600,991
20230905,095900,4301653000,51800,52000,52000,51700,2961
20230905,095800,4148181600,52000,52100,52300,52000,652
20230905,095700,4114250900,52000,52000,52300,52000,409
20230905,095600,4092916600,52100,52200,52200,52000,949
20230905,095500,4043428500,52200,52300,52400,52200,648
20230905,095400,4009547900,52400,52200,52500,52200,517
20230905,095300,3982480900,52200,52300,52400,52200,459
20230905,095200,3958472300,52400,52400,52400,52200,1410
20230905,095100,3884628600,52400,52700,52700,52400,1097
20230905,095000,3827030700,52700,52700,52700,52500,1321
20230905,094900,3757436000,52700,52600,52800,52600,5430
20230905,094800,3471340000,52600,52600,52600,52500,1160
20230905,094700,3410405600,52600,52300,52600,52300,4462
20230905,094600,3176460500,52400,52100,52400,52100,2196
20230905,094500,3061724800,52100,52100,52100,52000,778
20230905,094400,3021218300,52100,52000,52100,52000,291
20230905,094300,3006085500,52100,52100,52100,51900,763
20230905,094200,2966369600,52100,52100,52200,52100,201
20230905,094100,2955881400,52200,52100,52200,52000,1368
20230905,094000,2884688700,52000,52100,52200,52000,421
20230905,093900,2862754800,52200,52300,52300,52100,1193
20230905,093800,2800424300,52200,52200,52300,52200,284
20230905,093700,2785597500,52300,52400,52400,52200,888
20230905,093600,2739197700,52400,52200,52400,52100,379
20230905,093500,2719416300,52300,52100,52400,52100,1293
20230905,093400,2651993600,52100,52000,52100,51900,846
20230905,093300,2608010500,52100,52200,52200,52100,1260
20230905,093200,2542305300,52200,52100,52300,52100,632
20230905,093100,2509315200,52200,52400,52400,52100,545
20230905,093000,2480836000,52400,52300,52400,52200,1025
20230905,092900,2427212200,52300,52500,52600,52300,612
20230905,092800,2395113100,52500,52400,52600,52300,738
20230905,092700,2356374800,52400,52200,52500,52200,3108
20230905,092600,2193869000,52200,52100,52200,52000,1333
20230905,092500,2124414800,52100,51700,52100,51500,1879
20230905,092400,2026980900,51700,51900,52000,51600,3746
20230905,092300,1833167100,52000,51900,52000,51900,464
20230905,092200,1809076200,51900,52000,52000,51900,321
20230905,092100,1792395700,52000,52000,52100,51900,702
20230905,092000,1755917400,51900,51800,52100,51800,429
20230905,091900,1733667900,51800,52000,52200,51800,1983
20230905,091800,1630621100,52100,52200,52400,52100,789
20230905,091700,1589490200,52200,52200,52400,52100,996
20230905,091600,1537452600,52300,52300,52300,52100,299
20230905,091500,1521863700,52300,51900,52400,51900,1005
20230905,091400,1469500200,52000,52100,52200,52000,1791
20230905,091300,1376291100,52100,52400,52400,52100,1822
20230905,091200,1281160200,52600,52600,52600,52400,1391
20230905,091100,1208203300,52400,52800,52800,52400,2812
20230905,091000,1060248200,52900,52700,52900,52500,2666
20230905,090900,919571600,52700,52600,52800,52500,1436
20230905,090800,843959900,52600,52600,52700,52300,2973
20230905,090700,687816700,52700,52700,52700,52600,1497
20230905,090600,608967100,52800,52500,52800,52500,2586
20230905,090500,472874200,52500,52500,52600,52400,1285
20230905,090400,405413800,52500,52300,52500,52300,1771
20230905,090300,312622700,52300,52200,52400,52100,520
20230905,090200,285455600,52300,52100,52300,52100,1406
20230905,090100,212129900,52200,52000,52500,52000,1467
20230905,090000,135413900,52000,52000,52100,52000,2604