KissMeData/091990/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194600,24016313200,65800,65800,65800,65800,24023
20230907,194500,24016313200,65800,65800,65800,65800,0
20230907,194400,24016313200,65800,65800,65800,65800,0
20230907,194300,24016313200,65800,65800,65800,65800,0
20230907,194200,24016313200,65800,65800,65800,65800,0
20230907,194100,24016313200,65800,65800,65800,65800,0
20230907,194000,24016313200,65800,65800,65800,65800,0
20230907,193900,24016313200,65800,65800,65800,65800,0
20230907,193800,24016313200,65800,65800,65800,65800,0
20230907,193700,24016313200,65800,65800,65800,65800,0
20230907,193600,24016313200,65800,65800,65800,65800,0
20230907,193500,24016313200,65800,65800,65800,65800,0
20230907,193400,24016313200,65800,65800,65800,65800,0
20230907,193300,24016313200,65800,65800,65800,65800,0
20230907,193200,24016313200,65800,65800,65800,65800,0
20230907,193100,24016313200,65800,65800,65800,65800,0
20230907,193000,24016313200,65800,65800,65800,65800,0
20230907,192900,24016313200,65800,65800,65800,65800,0
20230907,192800,24016313200,65800,65800,65800,65800,0
20230907,192700,24016313200,65800,65800,65800,65800,0
20230907,192600,24016313200,65800,65800,65800,65800,0
20230907,192500,24016313200,65800,65800,65800,65800,0
20230907,192400,24016313200,65800,65800,65800,65800,0
20230907,192300,24016313200,65800,65800,65800,65800,0
20230907,192200,24016313200,65800,65800,65800,65800,0
20230907,192100,24016313200,65800,65800,65800,65800,0
20230907,192000,24016313200,65800,65800,65800,65800,0
20230907,191900,24016313200,65800,65800,65800,65800,0
20230907,191800,24016313200,65800,65800,65800,65800,0
20230907,191700,24016313200,65800,65800,65800,65800,0
20230907,191600,24016313200,65800,65800,65800,65800,24023
20230907,191500,24016313200,65800,65800,65800,65800,0
20230907,191400,24016313200,65800,65800,65800,65800,0
20230907,191300,24016313200,65800,65800,65800,65800,0
20230907,191200,24016313200,65800,65800,65800,65800,0
20230907,191100,24016313200,65800,65800,65800,65800,0
20230907,191000,24016313200,65800,65800,65800,65800,0
20230907,190900,24016313200,65800,65800,65800,65800,0
20230907,190800,24016313200,65800,65800,65800,65800,0
20230907,190700,24016313200,65800,65800,65800,65800,0
20230907,190600,24016313200,65800,65800,65800,65800,0
20230907,190500,24016313200,65800,65800,65800,65800,0
20230907,190400,24016313200,65800,65800,65800,65800,0
20230907,190300,24016313200,65800,65800,65800,65800,0
20230907,190200,24016313200,65800,65800,65800,65800,0
20230907,190100,24016313200,65800,65800,65800,65800,0
20230907,190000,24016313200,65800,65800,65800,65800,0
20230907,185900,24016313200,65800,65800,65800,65800,0
20230907,185800,24016313200,65800,65800,65800,65800,0
20230907,185700,24016313200,65800,65800,65800,65800,0
20230907,185600,24016313200,65800,65800,65800,65800,0
20230907,185500,24016313200,65800,65800,65800,65800,0
20230907,185400,24016313200,65800,65800,65800,65800,0
20230907,185300,24016313200,65800,65800,65800,65800,0
20230907,185200,24016313200,65800,65800,65800,65800,0
20230907,185100,24016313200,65800,65800,65800,65800,0
20230907,185000,24016313200,65800,65800,65800,65800,0
20230907,184900,24016313200,65800,65800,65800,65800,0
20230907,184800,24016313200,65800,65800,65800,65800,0
20230907,184700,24016313200,65800,65800,65800,65800,0
20230907,184600,24016313200,65800,65800,65800,65800,24023
20230907,184500,24016313200,65800,65800,65800,65800,0
20230907,184400,24016313200,65800,65800,65800,65800,0
20230907,184300,24016313200,65800,65800,65800,65800,0
20230907,184200,24016313200,65800,65800,65800,65800,0
20230907,184100,24016313200,65800,65800,65800,65800,0
20230907,184000,24016313200,65800,65800,65800,65800,0
20230907,183900,24016313200,65800,65800,65800,65800,0
20230907,183800,24016313200,65800,65800,65800,65800,0
20230907,183700,24016313200,65800,65800,65800,65800,0
20230907,183600,24016313200,65800,65800,65800,65800,0
20230907,183500,24016313200,65800,65800,65800,65800,0
20230907,183400,24016313200,65800,65800,65800,65800,0
20230907,183300,24016313200,65800,65800,65800,65800,0
20230907,183200,24016313200,65800,65800,65800,65800,0
20230907,183100,24016313200,65800,65800,65800,65800,0
20230907,183000,24016313200,65800,65800,65800,65800,0
20230907,182900,24016313200,65800,65800,65800,65800,0
20230907,182800,24016313200,65800,65800,65800,65800,0
20230907,182700,24016313200,65800,65800,65800,65800,0
20230907,182600,24016313200,65800,65800,65800,65800,0
20230907,182500,24016313200,65800,65800,65800,65800,0
20230907,182400,24016313200,65800,65800,65800,65800,0
20230907,182300,24016313200,65800,65800,65800,65800,0
20230907,182200,24016313200,65800,65800,65800,65800,0
20230907,182100,24016313200,65800,65800,65800,65800,0
20230907,182000,24016313200,65800,65800,65800,65800,0
20230907,181900,24016313200,65800,65800,65800,65800,0
20230907,181800,24016313200,65800,65800,65800,65800,0
20230907,181700,24016313200,65800,65800,65800,65800,0
20230907,181600,24016313200,65800,65800,65800,65800,24023
20230907,181500,24016313200,65800,65800,65800,65800,0
20230907,181400,24016313200,65800,65800,65800,65800,0
20230907,181300,24016313200,65800,65800,65800,65800,0
20230907,181200,24016313200,65800,65800,65800,65800,0
20230907,181100,24016313200,65800,65800,65800,65800,0
20230907,181000,24016313200,65800,65800,65800,65800,0
20230907,180900,24016313200,65800,65800,65800,65800,0
20230907,180800,24016313200,65800,65800,65800,65800,0
20230907,180700,24016313200,65800,65800,65800,65800,0
20230907,180600,24016313200,65800,65800,65800,65800,0
20230907,180500,24016313200,65800,65800,65800,65800,0
20230907,180400,24016313200,65800,65800,65800,65800,0
20230907,180300,24016313200,65800,65800,65800,65800,0
20230907,180200,24016313200,65800,65800,65800,65800,0
20230907,180100,24016313200,65800,65800,65800,65800,0
20230907,180000,24016313200,65800,65800,65800,65800,0
20230907,175900,24016313200,65800,65800,65800,65800,0
20230907,175800,24016313200,65800,65800,65800,65800,0
20230907,175700,24016313200,65800,65800,65800,65800,0
20230907,175600,24016313200,65800,65800,65800,65800,0
20230907,175500,24016313200,65800,65800,65800,65800,0
20230907,175400,24016313200,65800,65800,65800,65800,0
20230907,175300,24016313200,65800,65800,65800,65800,0
20230907,175200,24016313200,65800,65800,65800,65800,0
20230907,175100,24016313200,65800,65800,65800,65800,0
20230907,175000,24016313200,65800,65800,65800,65800,0
20230907,174900,24016313200,65800,65800,65800,65800,0
20230907,174800,24016313200,65800,65800,65800,65800,0
20230907,174700,24016313200,65800,65800,65800,65800,0
20230907,174600,24016313200,65800,65800,65800,65800,24023
20230907,174500,24016313200,65800,65800,65800,65800,0
20230907,174400,24016313200,65800,65800,65800,65800,0
20230907,174300,24016313200,65800,65800,65800,65800,0
20230907,174200,24016313200,65800,65800,65800,65800,0
20230907,174100,24016313200,65800,65800,65800,65800,0
20230907,174000,24016313200,65800,65800,65800,65800,0
20230907,173900,24016313200,65800,65800,65800,65800,0
20230907,173800,24016313200,65800,65800,65800,65800,0
20230907,173700,24016313200,65800,65800,65800,65800,0
20230907,173600,24016313200,65800,65800,65800,65800,0
20230907,173500,24016313200,65800,65800,65800,65800,0
20230907,173400,24016313200,65800,65800,65800,65800,0
20230907,173300,24016313200,65800,65800,65800,65800,0
20230907,173200,24016313200,65800,65800,65800,65800,0
20230907,173100,24016313200,65800,65800,65800,65800,0
20230907,173000,24016313200,65800,65800,65800,65800,0
20230907,172900,24016313200,65800,65800,65800,65800,0
20230907,172800,24016313200,65800,65800,65800,65800,0
20230907,172700,24016313200,65800,65800,65800,65800,0
20230907,172600,24016313200,65800,65800,65800,65800,0
20230907,172500,24016313200,65800,65800,65800,65800,0
20230907,172400,24016313200,65800,65800,65800,65800,0
20230907,172300,24016313200,65800,65800,65800,65800,0
20230907,172200,24016313200,65800,65800,65800,65800,0
20230907,172100,24016313200,65800,65800,65800,65800,0
20230907,172000,24016313200,65800,65800,65800,65800,0
20230907,171900,24016313200,65800,65800,65800,65800,0
20230907,171800,24016313200,65800,65800,65800,65800,0
20230907,171700,24016313200,65800,65800,65800,65800,0
20230907,171600,24016313200,65800,65800,65800,65800,24023
20230907,171500,24016313200,65800,65800,65800,65800,0
20230907,171400,24016313200,65800,65800,65800,65800,0
20230907,171300,24016313200,65800,65800,65800,65800,0
20230907,171200,24016313200,65800,65800,65800,65800,0
20230907,171100,24016313200,65800,65800,65800,65800,0
20230907,171000,24016313200,65800,65800,65800,65800,0
20230907,170900,24016313200,65800,65800,65800,65800,0
20230907,170800,24016313200,65800,65800,65800,65800,0
20230907,170700,24016313200,65800,65800,65800,65800,0
20230907,170600,24016313200,65800,65800,65800,65800,0
20230907,170500,24016313200,65800,65800,65800,65800,0
20230907,170400,24016313200,65800,65800,65800,65800,0
20230907,170300,24016313200,65800,65800,65800,65800,0
20230907,170200,24016313200,65800,65800,65800,65800,0
20230907,170100,24016313200,65800,65800,65800,65800,0
20230907,170000,24016313200,65800,65800,65800,65800,0
20230907,165900,24016313200,65800,65800,65800,65800,0
20230907,165800,24016313200,65800,65800,65800,65800,0
20230907,165700,24016313200,65800,65800,65800,65800,0
20230907,165600,24016313200,65800,65800,65800,65800,0
20230907,165500,24016313200,65800,65800,65800,65800,0
20230907,165400,24016313200,65800,65800,65800,65800,0
20230907,165300,24016313200,65800,65800,65800,65800,0
20230907,165200,24016313200,65800,65800,65800,65800,0
20230907,165100,24016313200,65800,65800,65800,65800,0
20230907,165000,24016313200,65800,65800,65800,65800,0
20230907,164900,24016313200,65800,65800,65800,65800,0
20230907,164800,24016313200,65800,65800,65800,65800,0
20230907,164700,24016313200,65800,65800,65800,65800,0
20230907,164600,24016313200,65800,65800,65800,65800,24023
20230907,164500,24016313200,65800,65800,65800,65800,0
20230907,164400,24016313200,65800,65800,65800,65800,0
20230907,164300,24016313200,65800,65800,65800,65800,0
20230907,164200,24016313200,65800,65800,65800,65800,0
20230907,164100,24016313200,65800,65800,65800,65800,0
20230907,164000,24016313200,65800,65800,65800,65800,0
20230907,163900,24016313200,65800,65800,65800,65800,0
20230907,163800,24016313200,65800,65800,65800,65800,0
20230907,163700,24016313200,65800,65800,65800,65800,0
20230907,163600,24016313200,65800,65800,65800,65800,0
20230907,163500,24016313200,65800,65800,65800,65800,0
20230907,163400,24016313200,65800,65800,65800,65800,0
20230907,163300,24016313200,65800,65800,65800,65800,0
20230907,163200,24016313200,65800,65800,65800,65800,0
20230907,163100,24016313200,65800,65800,65800,65800,0
20230907,163000,24016313200,65800,65800,65800,65800,0
20230907,162900,24016313200,65800,65800,65800,65800,0
20230907,162800,24016313200,65800,65800,65800,65800,0
20230907,162700,24016313200,65800,65800,65800,65800,0
20230907,162600,24016313200,65800,65800,65800,65800,0
20230907,162500,24016313200,65800,65800,65800,65800,0
20230907,162400,24016313200,65800,65800,65800,65800,0
20230907,162300,24016313200,65800,65800,65800,65800,0
20230907,162200,24016313200,65800,65800,65800,65800,0
20230907,162100,24016313200,65800,65800,65800,65800,0
20230907,162000,24016313200,65800,65800,65800,65800,0
20230907,161900,24016313200,65800,65800,65800,65800,0
20230907,161800,24016313200,65800,65800,65800,65800,0
20230907,161700,24016313200,65800,65800,65800,65800,0
20230907,161600,24016313200,65800,65800,65800,65800,24023
20230907,161500,24016313200,65800,65800,65800,65800,0
20230907,161400,24016313200,65800,65800,65800,65800,0
20230907,161300,24016313200,65800,65800,65800,65800,0
20230907,161200,24016313200,65800,65800,65800,65800,0
20230907,161100,24016313200,65800,65800,65800,65800,0
20230907,161000,24016313200,65800,65800,65800,65800,0
20230907,160900,24016313200,65800,65800,65800,65800,0
20230907,160800,24016313200,65800,65800,65800,65800,0
20230907,160700,24016313200,65800,65800,65800,65800,0
20230907,160600,24016313200,65800,65800,65800,65800,0
20230907,160500,24016313200,65800,65800,65800,65800,0
20230907,160400,24016313200,65800,65800,65800,65800,0
20230907,160300,24016313200,65800,65800,65800,65800,0
20230907,160200,24016313200,65800,65800,65800,65800,0
20230907,160100,24016313200,65800,65800,65800,65800,0
20230907,160000,24016313200,65800,65800,65800,65800,0
20230907,155900,24016313200,65800,65800,65800,65800,0
20230907,155800,24016313200,65800,65800,65800,65800,0
20230907,155700,24016313200,65800,65800,65800,65800,0
20230907,155600,24016313200,65800,65800,65800,65800,0
20230907,155500,24016313200,65800,65800,65800,65800,0
20230907,155400,24016313200,65800,65800,65800,65800,0
20230907,155300,24016313200,65800,65800,65800,65800,0
20230907,155200,24016313200,65800,65800,65800,65800,0
20230907,155100,24016313200,65800,65800,65800,65800,0
20230907,155000,24016313200,65800,65800,65800,65800,0
20230907,154900,24016313200,65800,65800,65800,65800,0
20230907,154800,24016313200,65800,65800,65800,65800,0
20230907,154700,24016313200,65800,65800,65800,65800,0
20230907,154600,24016313200,65800,65800,65800,65800,24023
20230907,154500,24016313200,65800,65800,65800,65800,0
20230907,154400,24016313200,65800,65800,65800,65800,0
20230907,154300,24016313200,65800,65800,65800,65800,0
20230907,154200,24016313200,65800,65800,65800,65800,0
20230907,154100,24016313200,65800,65800,65800,65800,0
20230907,154000,24016313200,65800,65800,65800,65800,0
20230907,153900,24016313200,65800,65800,65800,65800,0
20230907,153800,24016313200,65800,65800,65800,65800,0
20230907,153700,24016313200,65800,65800,65800,65800,0
20230907,153600,24016313200,65800,65800,65800,65800,0
20230907,153500,24016313200,65800,65800,65800,65800,0
20230907,153400,24016313200,65800,65800,65800,65800,0
20230907,153300,24016313200,65800,65800,65800,65800,0
20230907,153200,24016313200,65800,65800,65800,65800,0
20230907,153100,24016313200,65800,65800,65800,65800,0
20230907,153000,24016313200,65800,65800,65800,65800,24023
20230907,152900,22435599800,65600,65600,65600,65600,0
20230907,152800,22435599800,65600,65600,65600,65600,0
20230907,152700,22435599800,65600,65600,65600,65600,0
20230907,152600,22435599800,65600,65600,65600,65600,0
20230907,152500,22435599800,65600,65600,65600,65600,0
20230907,152400,22435599800,65600,65600,65600,65600,0
20230907,152300,22435599800,65600,65600,65600,65600,0
20230907,152200,22435599800,65600,65600,65600,65600,0
20230907,152100,22435599800,65600,65600,65600,65600,0
20230907,152000,22435599800,65600,65600,65600,65600,0
20230907,151900,22435599800,65600,65700,65700,65600,1977
20230907,151800,22305768700,65700,65700,65700,65600,1190
20230907,151700,22227692300,65600,65700,65700,65600,428
20230907,151600,22199598800,65600,65600,65700,65600,579
20230907,151500,22161616200,65600,65600,65700,65600,356
20230907,151400,22138262500,65600,65600,65700,65600,118
20230907,151300,22130521500,65700,65600,65700,65600,586
20230907,151200,22092076100,65600,65600,65700,65600,822
20230907,151100,22038136400,65600,65700,65700,65600,490
20230907,151000,22005979000,65700,65500,65700,65500,1570
20230907,150900,21903035900,65500,65400,65500,65400,357
20230907,150800,21879655900,65400,65500,65500,65400,290
20230907,150700,21860668200,65500,65600,65700,65400,3077
20230907,150600,21659112900,65600,65400,65600,65400,3517
20230907,150500,21428635500,65400,65500,65600,65400,823
20230907,150400,21374728200,65500,65500,65600,65500,87
20230907,150300,21369029600,65500,65700,65700,65500,510
20230907,150200,21335573700,65600,65600,65700,65600,2344
20230907,150100,21181807200,65600,65500,65700,65500,1806
20230907,150000,21063333900,65500,65500,65600,65500,1365
20230907,145900,20973862000,65600,65700,65700,65500,1668
20230907,145800,20864458100,65700,65600,65700,65600,206
20230907,145700,20850943500,65600,65700,65700,65600,707
20230907,145600,20804498900,65700,65600,65800,65600,6322
20230907,145500,20389026200,65600,65500,65700,65400,3515
20230907,145400,20158348200,65600,65500,65600,65400,4160
20230907,145300,19885811400,65400,65500,65500,65400,1507
20230907,145200,19787151200,65400,65500,65500,65400,1124
20230907,145100,19713621300,65400,65400,65500,65400,286
20230907,145000,19694916100,65400,65400,65500,65400,206
20230907,144900,19681439800,65400,65400,65500,65400,343
20230907,144800,19658994600,65400,65400,65500,65400,433
20230907,144700,19630659400,65400,65400,65500,65400,448
20230907,144600,19601337400,65400,65400,65500,65400,1114
20230907,144500,19528475100,65500,65500,65500,65400,380
20230907,144400,19503588000,65400,65500,65500,65400,788
20230907,144300,19452026500,65500,65400,65500,65400,1255
20230907,144200,19369948300,65500,65400,65500,65400,395
20230907,144100,19344092500,65400,65500,65500,65400,1382
20230907,144000,19253677100,65400,65400,65500,65400,3223
20230907,143900,19042790000,65300,65400,65400,65300,1012
20230907,143800,18976614300,65400,65400,65500,65400,163
20230907,143700,18965953900,65400,65400,65500,65400,364
20230907,143600,18942148100,65400,65400,65500,65400,327
20230907,143500,18920760300,65400,65400,65500,65400,111
20230907,143400,18913500700,65400,65500,65500,65400,812
20230907,143300,18860385700,65500,65400,65500,65400,256
20230907,143200,18843621200,65400,65400,65500,65400,417
20230907,143100,18816318200,65400,65500,65600,65400,2034
20230907,143000,18683090900,65500,65600,65600,65500,2200
20230907,142900,18538773200,65600,65500,65600,65500,414
20230907,142800,18511636100,65500,65300,65600,65300,5956
20230907,142700,18121617300,65300,65300,65400,65300,788
20230907,142600,18070086700,65400,65400,65400,65300,689
20230907,142500,18025028200,65400,65300,65400,65300,340
20230907,142400,18002805600,65300,65400,65500,65300,1874
20230907,142300,17880256400,65400,65400,65500,65400,629
20230907,142200,17839069000,65500,65400,65500,65400,81
20230907,142100,17833767200,65400,65500,65500,65400,572
20230907,142000,17796307100,65400,65400,65500,65400,2009
20230907,141900,17664748000,65400,65400,65500,65400,121
20230907,141800,17656824500,65400,65500,65600,65400,244
20230907,141700,17640841600,65500,65400,65500,65400,502
20230907,141600,17607971900,65400,65600,65600,65400,168
20230907,141500,17596974200,65500,65400,65600,65400,1181
20230907,141400,17519574300,65400,65500,65500,65400,126
20230907,141300,17511322400,65500,65600,65600,65400,1826
20230907,141200,17391660800,65500,65600,65600,65500,476
20230907,141100,17360441200,65600,65500,65600,65500,83
20230907,141000,17355001300,65500,65600,65600,65400,667
20230907,140900,17311272300,65600,65500,65600,65300,3858
20230907,140800,17058605400,65500,65300,65500,65200,1779
20230907,140700,16942341100,65400,65500,65500,65400,735
20230907,140600,16894221100,65500,65400,65500,65300,2351
20230907,140500,16740406400,65400,65400,65400,65300,292
20230907,140400,16721311700,65400,65300,65400,65300,1190
20230907,140300,16643495000,65300,65400,65400,65300,92
20230907,140200,16637479000,65300,65300,65400,65300,204
20230907,140100,16624155100,65400,65300,65400,65200,556
20230907,140000,16587850200,65200,65300,65300,65200,121
20230907,135900,16579954500,65300,65200,65300,65200,119
20230907,135800,16572184800,65200,65300,65300,65200,546
20230907,135700,16536534400,65300,65400,65400,65300,289
20230907,135600,16517662100,65400,65400,65400,65400,5388
20230907,135500,16165286900,65400,65300,65400,65300,662
20230907,135400,16122000100,65400,65400,65400,65300,751
20230907,135300,16072909700,65300,65200,65300,65200,1385
20230907,135200,15982471500,65200,65300,65300,65200,30
20230907,135100,15980514200,65300,65400,65400,65200,1264
20230907,135000,15898068900,65300,65400,65400,65300,121
20230907,134900,15890158400,65400,65500,65500,65400,212
20230907,134800,15876281200,65500,65200,65500,65200,4069
20230907,134700,15610246800,65200,65200,65300,65200,164
20230907,134600,15599538800,65300,65300,65300,65200,397
20230907,134500,15573627800,65300,65200,65300,65200,177
20230907,134400,15562078700,65200,65300,65300,65200,149
20230907,134300,15552358400,65200,65300,65300,65200,552
20230907,134200,15516318000,65300,65400,65500,65300,2548
20230907,134100,15349668700,65400,65500,65500,65400,144
20230907,134000,15340246100,65500,65500,65500,65400,151
20230907,133900,15330356200,65400,65400,65500,65400,29
20230907,133800,15328459400,65500,65500,65500,65400,209
20230907,133700,15314780100,65500,65300,65500,65300,185
20230907,133600,15302674000,65300,65300,65500,65300,645
20230907,133500,15260479100,65300,65300,65500,65300,1044
20230907,133400,15192184100,65300,65400,65500,65300,3878
20230907,133300,14938678300,65400,65500,65500,65400,878
20230907,133200,14881194600,65500,65500,65500,65400,159
20230907,133100,14870788500,65400,65500,65500,65400,179
20230907,133000,14859081600,65500,65400,65500,65400,567
20230907,132900,14821945000,65400,65400,65500,65400,45
20230907,132800,14819001800,65500,65500,65500,65400,330
20230907,132700,14797419000,65500,65500,65500,65400,784
20230907,132600,14746082100,65400,65400,65500,65400,749
20230907,132500,14697093900,65400,65400,65500,65400,705
20230907,132400,14650984900,65400,65400,65500,65400,297
20230907,132300,14631558400,65400,65400,65500,65400,1785
20230907,132200,14514651500,65500,65400,65500,65400,173
20230907,132100,14503330900,65400,65500,65500,65400,47
20230907,132000,14500255300,65400,65500,65500,65400,19
20230907,131900,14499012400,65500,65400,65500,65400,129
20230907,131800,14490575700,65400,65400,65500,65400,69
20230907,131700,14486061000,65400,65300,65500,65300,149
20230907,131600,14476314800,65300,65300,65400,65300,2677
20230907,131500,14301250700,65300,65400,65400,65300,658
20230907,131400,14258222700,65400,65400,65400,65400,386
20230907,131300,14232978300,65400,65400,65500,65400,199
20230907,131200,14219963000,65400,65400,65500,65400,165
20230907,131100,14209171900,65400,65500,65500,65400,139
20230907,131000,14200069400,65400,65500,65500,65400,879
20230907,130900,14142551800,65500,65500,65600,65500,630
20230907,130800,14101276100,65500,65500,65500,65400,370
20230907,130700,14077047200,65500,65400,65500,65400,1799
20230907,130600,13959214300,65400,65500,65500,65400,393
20230907,130500,13933481800,65500,65500,65600,65500,2571
20230907,130400,13765058200,65500,65500,65600,65500,49
20230907,130300,13761846600,65500,65500,65600,65500,150
20230907,130200,13752008900,65500,65600,65600,65500,47
20230907,130100,13748926800,65500,65500,65600,65500,101
20230907,130000,13742307600,65500,65500,65500,65400,2294
20230907,125900,13592053200,65500,65500,65500,65400,591
20230907,125800,13553358700,65500,65400,65500,65400,668
20230907,125700,13509623500,65400,65500,65500,65400,888
20230907,125600,13451502600,65400,65400,65500,65400,534
20230907,125500,13416572000,65400,65500,65500,65400,96
20230907,125400,13410289900,65400,65600,65600,65400,415
20230907,125300,13383103700,65600,65500,65600,65500,262
20230907,125200,13365942500,65500,65500,65500,65500,144
20230907,125100,13356510500,65500,65500,65600,65500,506
20230907,125000,13323367400,65500,65400,65500,65400,1379
20230907,124900,13233071700,65400,65500,65500,65400,220
20230907,124800,13218667600,65500,65400,65500,65400,106
20230907,124700,13211733800,65400,65400,65500,65400,288
20230907,124600,13192887300,65400,65500,65500,65400,512
20230907,124500,13159374000,65600,65500,65600,65500,499
20230907,124400,13126683700,65500,65600,65600,65500,2092
20230907,124300,12989649500,65600,65600,65600,65500,204
20230907,124200,12976278200,65500,65600,65600,65500,651
20230907,124100,12933577500,65600,65500,65600,65500,1337
20230907,124000,12845882800,65600,65500,65600,65500,437
20230907,123900,12817220700,65500,65600,65600,65500,263
20230907,123800,12799979800,65500,65500,65600,65500,28
20230907,123700,12798145300,65600,65500,65600,65500,854
20230907,123600,12742167900,65500,65600,65600,65500,1812
20230907,123500,12623351200,65500,65500,65600,65500,825
20230907,123400,12569287900,65500,65500,65500,65400,541
20230907,123300,12533853100,65500,65400,65600,65400,457
20230907,123200,12503907300,65500,65600,65600,65400,314
20230907,123100,12483323000,65600,65400,65600,65400,2636
20230907,123000,12310654800,65400,65300,65500,65300,1612
20230907,122900,12205217200,65400,65400,65400,65300,249
20230907,122800,12188944300,65400,65300,65400,65300,327
20230907,122700,12167559800,65300,65400,65500,65300,2803
20230907,122600,11984237800,65500,65200,65500,65200,4893
20230907,122500,11664570800,65200,65200,65300,65200,442
20230907,122400,11635742400,65200,65300,65300,65200,221
20230907,122300,11621328200,65300,65300,65300,65200,549
20230907,122200,11585512600,65200,65200,65300,65200,152
20230907,122100,11575599200,65200,65200,65300,65200,1075
20230907,122000,11505413300,65300,65300,65300,65200,236
20230907,121900,11490003600,65300,65300,65300,65200,77
20230907,121800,11484976000,65300,65300,65300,65200,66
20230907,121700,11480666800,65200,65300,65300,65200,174
20230907,121600,11469320300,65200,65200,65300,65200,158
20230907,121500,11459011600,65200,65200,65200,65200,390
20230907,121400,11433583600,65300,65000,65300,65000,7375
20230907,121300,10953338700,65000,65000,65100,65000,2150
20230907,121200,10813383300,65000,65000,65100,65000,1131
20230907,121100,10739768200,65000,65000,65100,65000,205
20230907,121000,10726439300,65000,65000,65100,65000,110
20230907,120900,10719289200,65000,65100,65100,65000,152
20230907,120800,10709408600,65000,65000,65100,65000,899
20230907,120700,10650970900,65000,65000,65000,65000,116
20230907,120600,10643430900,65000,65100,65100,65000,210
20230907,120500,10629770900,65000,65000,65100,65000,193
20230907,120400,10617225500,65000,65100,65100,65000,129
20230907,120300,10608839300,65100,65000,65100,65000,867
20230907,120200,10552478500,65000,65000,65100,65000,170
20230907,120100,10541421500,65000,65000,65100,65000,420
20230907,120000,10514111200,65000,65000,65100,65000,363
20230907,115900,10490500000,65000,65000,65100,65000,702
20230907,115800,10444869000,65000,65000,65100,65000,286
20230907,115700,10426259800,65000,65100,65100,65000,132
20230907,115600,10417679700,65000,65000,65100,65000,233
20230907,115500,10402526900,65000,65000,65100,65000,131
20230907,115400,10394011300,65000,65000,65100,65000,228
20230907,115300,10379191000,65000,65000,65100,65000,148
20230907,115200,10369569000,65000,65000,65100,65000,161
20230907,115100,10359100500,65000,65000,65100,65000,389
20230907,115000,10333807800,65000,65000,65100,65000,401
20230907,114900,10307721600,65000,65000,65000,65000,144
20230907,114800,10298361600,65000,65000,65100,65000,559
20230907,114700,10262021500,65000,65000,65100,65000,99
20230907,114600,10255586400,65000,65100,65100,65000,501
20230907,114500,10223020700,65000,65000,65100,65000,859
20230907,114400,10167182100,65000,65100,65100,65000,92
20230907,114300,10161196900,65100,65000,65100,65000,206
20230907,114200,10147795100,65000,65000,65100,65000,158
20230907,114100,10137525000,65000,65100,65100,65000,190
20230907,114000,10125171100,65100,65000,65100,65000,157
20230907,113900,10114958800,65000,65000,65100,65000,116
20230907,113800,10107418600,65000,65100,65100,65000,694
20230907,113700,10062247800,65100,65200,65200,65100,195
20230907,113600,10049553100,65100,65100,65200,65100,21
20230907,113500,10048185200,65100,65000,65300,65000,1579
20230907,113400,9945299300,65000,65000,65100,65000,93
20230907,113300,9939247400,65100,65100,65100,65000,1601
20230907,113200,9835022900,65000,65100,65100,65000,190
20230907,113100,9822667000,65000,65000,65100,65000,194
20230907,113000,9810048900,65000,65000,65100,65000,617
20230907,112900,9769904600,65100,65000,65100,65000,406
20230907,112800,9743510000,65000,65000,65000,65000,117
20230907,112700,9735905000,65100,65000,65100,65000,399
20230907,112600,9709960000,65000,65000,65100,65000,384
20230907,112500,9684999700,65000,65000,65100,65000,466
20230907,112400,9654709600,65000,65000,65100,65000,357
20230907,112300,9631499700,65000,65000,65100,65000,276
20230907,112200,9613547700,65100,65100,65100,65000,217
20230907,112100,9599437200,65000,65000,65100,65000,168
20230907,112000,9588517100,65000,65000,65100,65000,267
20230907,111900,9571159300,65000,65000,65100,65000,874
20230907,111800,9514340400,65000,65100,65100,65000,758
20230907,111700,9465014600,65000,65100,65100,65000,314
20230907,111600,9444592600,65000,65100,65100,65000,822
20230907,111500,9391083900,65100,65100,65100,65000,326
20230907,111400,9369872300,65000,65100,65100,65000,125
20230907,111300,9361737000,65000,65000,65100,65000,97
20230907,111200,9355424000,65000,65100,65100,65000,330
20230907,111100,9333971500,65000,65000,65200,65000,3108
20230907,111000,9131501200,65100,65100,65100,65000,95
20230907,110900,9125318800,65100,65000,65100,65000,2516
20230907,110800,8961768000,65000,65000,65100,65000,250
20230907,110700,8945515600,65100,65100,65100,65000,2041
20230907,110600,8812702500,65100,65100,65200,65100,1003
20230907,110500,8747404700,65100,65100,65200,65100,248
20230907,110400,8731259700,65100,65200,65300,65100,6460
20230907,110300,8310168300,65200,65200,65300,65200,427
20230907,110200,8282305100,65200,65200,65300,65200,363
20230907,110100,8258614200,65200,65300,65300,65200,1304
20230907,110000,8173587000,65200,65300,65300,65200,170
20230907,105900,8162492100,65200,65300,65300,65200,197
20230907,105800,8149640100,65300,65300,65300,65200,457
20230907,105700,8119834800,65300,65300,65300,65200,108
20230907,105600,8112783000,65300,65300,65300,65200,219
20230907,105500,8098485800,65200,65300,65300,65200,2372
20230907,105400,7943600400,65400,65300,65400,65300,259
20230907,105300,7926682200,65300,65300,65400,65300,420
20230907,105200,7899252000,65400,65300,65400,65300,566
20230907,105100,7862267900,65300,65400,65400,65300,49
20230907,105000,7859064800,65300,65300,65400,65200,652
20230907,104900,7816496800,65300,65300,65300,65200,1140
20230907,104800,7742070000,65300,65200,65300,65200,267
20230907,104700,7724651100,65200,65300,65300,65200,95
20230907,104600,7718450200,65300,65300,65400,65200,310
20230907,104500,7698208100,65300,65300,65400,65300,1598
20230907,104400,7593857800,65300,65400,65400,65300,900
20230907,104300,7535079000,65400,65400,65400,65300,176
20230907,104200,7523577600,65400,65400,65400,65300,161
20230907,104100,7513053400,65400,65300,65400,65300,850
20230907,104000,7457516300,65300,65300,65400,65300,522
20230907,103900,7423410600,65300,65400,65400,65300,142
20230907,103800,7414129200,65400,65400,65400,65300,290
20230907,103700,7395189100,65300,65400,65400,65300,272
20230907,103600,7377412600,65400,65400,65400,65300,133
20230907,103500,7368720500,65400,65400,65400,65300,298
20230907,103400,7349240100,65400,65300,65400,65300,254
20230907,103300,7332642100,65300,65300,65400,65300,132
20230907,103200,7324017000,65300,65300,65400,65300,181
20230907,103100,7312184500,65300,65300,65400,65300,347
20230907,103000,7289519800,65400,65300,65400,65300,229
20230907,102900,7274556600,65400,65300,65400,65300,207
20230907,102800,7261031000,65300,65300,65400,65300,292
20230907,102700,7241963100,65300,65500,65500,65300,1799
20230907,102600,7124304500,65400,65400,65500,65400,210
20230907,102500,7110567400,65400,65400,65500,65400,237
20230907,102400,7095060100,65500,65500,65500,65400,255
20230907,102300,7078363500,65500,65500,65500,65400,410
20230907,102200,7051509000,65500,65400,65600,65400,1347
20230907,102100,6963281700,65500,65600,65600,65400,334
20230907,102000,6941404800,65600,65500,65600,65500,3521
20230907,101900,6710769700,65600,65500,65600,65500,342
20230907,101800,6688356300,65600,65500,65600,65500,820
20230907,101700,6634622400,65500,65500,65600,65500,1765
20230907,101600,6518993600,65500,65600,65600,65400,1412
20230907,101500,6426595700,65600,65500,65600,65400,1711
20230907,101400,6314540100,65400,65400,65500,65400,1970
20230907,101300,6185551000,65400,65300,65500,65200,2611
20230907,101200,6014827500,65200,65300,65300,65200,342
20230907,101100,5992495900,65200,65300,65300,65200,901
20230907,101000,5933661200,65300,65300,65300,65200,455
20230907,100900,5903974300,65200,65300,65300,65200,658
20230907,100800,5861009000,65300,65300,65400,65300,460
20230907,100700,5830957800,65300,65300,65400,65300,1208
20230907,100600,5752043300,65400,65400,65400,65300,64
20230907,100500,5747859800,65300,65300,65400,65300,615
20230907,100400,5707698300,65300,65400,65500,65300,1977
20230907,100300,5578407600,65400,65400,65500,65400,414
20230907,100200,5551325900,65400,65300,65500,65300,504
20230907,100100,5518369100,65400,65400,65400,65300,820
20230907,100000,5464742300,65400,65400,65500,65400,194
20230907,095900,5452051100,65400,65400,65500,65400,743
20230907,095800,5403457700,65400,65400,65500,65400,703
20230907,095700,5357481300,65400,65300,65500,65300,2108
20230907,095600,5219677400,65300,65300,65400,65300,760
20230907,095500,5170016200,65400,65400,65400,65300,114
20230907,095400,5162565300,65400,65300,65400,65300,1105
20230907,095300,5090368100,65300,65400,65400,65300,92
20230907,095200,5084353400,65400,65500,65500,65300,266
20230907,095100,5066953800,65400,65500,65500,65400,1190
20230907,095000,4989126600,65500,65400,65500,65300,599
20230907,094900,4949951200,65400,65500,65600,65400,307
20230907,094800,4929855400,65500,65500,65700,65300,8760
20230907,094700,4355153600,65400,65400,65500,65400,615
20230907,094600,4314898700,65400,65500,65500,65300,1791
20230907,094500,4197735300,65500,65500,65500,65400,614
20230907,094400,4157560000,65400,65300,65500,65300,1079
20230907,094300,4086986300,65400,65300,65400,65300,2469
20230907,094200,3925652100,65300,65400,65400,65300,1317
20230907,094100,3839523900,65400,65400,65500,65400,455
20230907,094000,3809756700,65500,65600,65600,65500,1149
20230907,093900,3734483700,65600,65700,65700,65500,499
20230907,093800,3701750800,65700,65700,65700,65600,415
20230907,093700,3674520300,65700,65600,65700,65500,973
20230907,093600,3610690900,65600,65600,65700,65600,71
20230907,093500,3606029900,65600,65700,65800,65600,371
20230907,093400,3581656300,65700,65600,65700,65600,768
20230907,093300,3531212000,65600,65800,65800,65600,889
20230907,093200,3472801000,65700,65800,65800,65700,391
20230907,093100,3447092000,65800,65700,65800,65500,1230
20230907,093000,3366281600,65500,65700,65800,65500,3266
20230907,092900,3151904700,65800,65800,65800,65700,1077
20230907,092800,3081050000,65800,65800,65800,65700,797
20230907,092700,3028664100,65800,65700,65800,65600,532
20230907,092600,2993698800,65800,65700,65800,65600,2040
20230907,092500,2859659800,65700,65700,65800,65600,1654
20230907,092400,2750996700,65700,65600,65700,65500,1607
20230907,092300,2645510900,65500,65600,65700,65500,469
20230907,092200,2614745900,65700,65700,65800,65700,653
20230907,092100,2571823800,65600,65600,65800,65500,259
20230907,092000,2554811100,65600,65600,65800,65600,1620
20230907,091900,2448448500,65600,65600,65600,65500,411
20230907,091800,2421487900,65600,65800,65900,65600,1300
20230907,091700,2335975200,65800,65800,65900,65800,1135
20230907,091600,2261282000,65800,65700,65900,65700,5724
20230907,091500,1884435300,65800,65700,65800,65700,2583
20230907,091400,1714718500,65600,65500,65700,65500,3027
20230907,091300,1516270800,65500,65600,65700,65500,1990
20230907,091200,1385833000,65600,65700,65700,65600,2432
20230907,091100,1226260700,65700,65600,65700,65600,517
20230907,091000,1192303100,65700,65500,65700,65400,1877
20230907,090900,1069306000,65500,65400,65600,65300,2016
20230907,090800,937297400,65400,65200,65400,65200,2049
20230907,090700,803476500,65200,65200,65300,65200,404
20230907,090600,777135000,65200,65300,65400,65200,601
20230907,090500,737897300,65300,65300,65400,65300,793
20230907,090400,686099500,65300,65400,65400,65300,896
20230907,090300,627587000,65400,65200,65500,65100,3691
20230907,090200,386723700,65200,65500,65500,65200,1816
20230907,090100,268207000,65400,65300,65500,65300,1124
20230907,090000,194721900,65400,65200,65400,65200,2963