KissMeData/091990/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194400,23665646300,66000,66000,66000,66000,11025
20230908,194300,23665646300,66000,66000,66000,66000,0
20230908,194200,23665646300,66000,66000,66000,66000,0
20230908,194100,23665646300,66000,66000,66000,66000,0
20230908,194000,23665646300,66000,66000,66000,66000,0
20230908,193900,23665646300,66000,66000,66000,66000,0
20230908,193800,23665646300,66000,66000,66000,66000,0
20230908,193700,23665646300,66000,66000,66000,66000,0
20230908,193600,23665646300,66000,66000,66000,66000,0
20230908,193500,23665646300,66000,66000,66000,66000,0
20230908,193400,23665646300,66000,66000,66000,66000,0
20230908,193300,23665646300,66000,66000,66000,66000,0
20230908,193200,23665646300,66000,66000,66000,66000,0
20230908,193100,23665646300,66000,66000,66000,66000,0
20230908,193000,23665646300,66000,66000,66000,66000,0
20230908,192900,23665646300,66000,66000,66000,66000,0
20230908,192800,23665646300,66000,66000,66000,66000,0
20230908,192700,23665646300,66000,66000,66000,66000,0
20230908,192600,23665646300,66000,66000,66000,66000,0
20230908,192500,23665646300,66000,66000,66000,66000,0
20230908,192400,23665646300,66000,66000,66000,66000,0
20230908,192300,23665646300,66000,66000,66000,66000,0
20230908,192200,23665646300,66000,66000,66000,66000,0
20230908,192100,23665646300,66000,66000,66000,66000,0
20230908,192000,23665646300,66000,66000,66000,66000,0
20230908,191900,23665646300,66000,66000,66000,66000,0
20230908,191800,23665646300,66000,66000,66000,66000,0
20230908,191700,23665646300,66000,66000,66000,66000,0
20230908,191600,23665646300,66000,66000,66000,66000,0
20230908,191500,23665646300,66000,66000,66000,66000,0
20230908,191400,23665646300,66000,66000,66000,66000,11025
20230908,191300,23665646300,66000,66000,66000,66000,0
20230908,191200,23665646300,66000,66000,66000,66000,0
20230908,191100,23665646300,66000,66000,66000,66000,0
20230908,191000,23665646300,66000,66000,66000,66000,0
20230908,190900,23665646300,66000,66000,66000,66000,0
20230908,190800,23665646300,66000,66000,66000,66000,0
20230908,190700,23665646300,66000,66000,66000,66000,0
20230908,190600,23665646300,66000,66000,66000,66000,0
20230908,190500,23665646300,66000,66000,66000,66000,0
20230908,190400,23665646300,66000,66000,66000,66000,0
20230908,190300,23665646300,66000,66000,66000,66000,0
20230908,190200,23665646300,66000,66000,66000,66000,0
20230908,190100,23665646300,66000,66000,66000,66000,0
20230908,190000,23665646300,66000,66000,66000,66000,0
20230908,185900,23665646300,66000,66000,66000,66000,0
20230908,185800,23665646300,66000,66000,66000,66000,0
20230908,185700,23665646300,66000,66000,66000,66000,0
20230908,185600,23665646300,66000,66000,66000,66000,0
20230908,185500,23665646300,66000,66000,66000,66000,0
20230908,185400,23665646300,66000,66000,66000,66000,0
20230908,185300,23665646300,66000,66000,66000,66000,0
20230908,185200,23665646300,66000,66000,66000,66000,0
20230908,185100,23665646300,66000,66000,66000,66000,0
20230908,185000,23665646300,66000,66000,66000,66000,0
20230908,184900,23665646300,66000,66000,66000,66000,0
20230908,184800,23665646300,66000,66000,66000,66000,0
20230908,184700,23665646300,66000,66000,66000,66000,0
20230908,184600,23665646300,66000,66000,66000,66000,0
20230908,184500,23665646300,66000,66000,66000,66000,0
20230908,184400,23665646300,66000,66000,66000,66000,11025
20230908,184300,23665646300,66000,66000,66000,66000,0
20230908,184200,23665646300,66000,66000,66000,66000,0
20230908,184100,23665646300,66000,66000,66000,66000,0
20230908,184000,23665646300,66000,66000,66000,66000,0
20230908,183900,23665646300,66000,66000,66000,66000,0
20230908,183800,23665646300,66000,66000,66000,66000,0
20230908,183700,23665646300,66000,66000,66000,66000,0
20230908,183600,23665646300,66000,66000,66000,66000,0
20230908,183500,23665646300,66000,66000,66000,66000,0
20230908,183400,23665646300,66000,66000,66000,66000,0
20230908,183300,23665646300,66000,66000,66000,66000,0
20230908,183200,23665646300,66000,66000,66000,66000,0
20230908,183100,23665646300,66000,66000,66000,66000,0
20230908,183000,23665646300,66000,66000,66000,66000,0
20230908,182900,23665646300,66000,66000,66000,66000,0
20230908,182800,23665646300,66000,66000,66000,66000,0
20230908,182700,23665646300,66000,66000,66000,66000,0
20230908,182600,23665646300,66000,66000,66000,66000,0
20230908,182500,23665646300,66000,66000,66000,66000,0
20230908,182400,23665646300,66000,66000,66000,66000,0
20230908,182300,23665646300,66000,66000,66000,66000,0
20230908,182200,23665646300,66000,66000,66000,66000,0
20230908,182100,23665646300,66000,66000,66000,66000,0
20230908,182000,23665646300,66000,66000,66000,66000,0
20230908,181900,23665646300,66000,66000,66000,66000,0
20230908,181800,23665646300,66000,66000,66000,66000,0
20230908,181700,23665646300,66000,66000,66000,66000,0
20230908,181600,23665646300,66000,66000,66000,66000,0
20230908,181500,23665646300,66000,66000,66000,66000,0
20230908,181400,23665646300,66000,66000,66000,66000,11025
20230908,181300,23665646300,66000,66000,66000,66000,0
20230908,181200,23665646300,66000,66000,66000,66000,0
20230908,181100,23665646300,66000,66000,66000,66000,0
20230908,181000,23665646300,66000,66000,66000,66000,0
20230908,180900,23665646300,66000,66000,66000,66000,0
20230908,180800,23665646300,66000,66000,66000,66000,0
20230908,180700,23665646300,66000,66000,66000,66000,0
20230908,180600,23665646300,66000,66000,66000,66000,0
20230908,180500,23665646300,66000,66000,66000,66000,0
20230908,180400,23665646300,66000,66000,66000,66000,0
20230908,180300,23665646300,66000,66000,66000,66000,0
20230908,180200,23665646300,66000,66000,66000,66000,0
20230908,180100,23665646300,66000,66000,66000,66000,0
20230908,180000,23665646300,66000,66000,66000,66000,0
20230908,175900,23665646300,66000,66000,66000,66000,0
20230908,175800,23665646300,66000,66000,66000,66000,0
20230908,175700,23665646300,66000,66000,66000,66000,0
20230908,175600,23665646300,66000,66000,66000,66000,0
20230908,175500,23665646300,66000,66000,66000,66000,0
20230908,175400,23665646300,66000,66000,66000,66000,0
20230908,175300,23665646300,66000,66000,66000,66000,0
20230908,175200,23665646300,66000,66000,66000,66000,0
20230908,175100,23665646300,66000,66000,66000,66000,0
20230908,175000,23665646300,66000,66000,66000,66000,0
20230908,174900,23665646300,66000,66000,66000,66000,0
20230908,174800,23665646300,66000,66000,66000,66000,0
20230908,174700,23665646300,66000,66000,66000,66000,0
20230908,174600,23665646300,66000,66000,66000,66000,0
20230908,174500,23665646300,66000,66000,66000,66000,0
20230908,174400,23665646300,66000,66000,66000,66000,11025
20230908,174300,23665646300,66000,66000,66000,66000,0
20230908,174200,23665646300,66000,66000,66000,66000,0
20230908,174100,23665646300,66000,66000,66000,66000,0
20230908,174000,23665646300,66000,66000,66000,66000,0
20230908,173900,23665646300,66000,66000,66000,66000,0
20230908,173800,23665646300,66000,66000,66000,66000,0
20230908,173700,23665646300,66000,66000,66000,66000,0
20230908,173600,23665646300,66000,66000,66000,66000,0
20230908,173500,23665646300,66000,66000,66000,66000,0
20230908,173400,23665646300,66000,66000,66000,66000,0
20230908,173300,23665646300,66000,66000,66000,66000,0
20230908,173200,23665646300,66000,66000,66000,66000,0
20230908,173100,23665646300,66000,66000,66000,66000,0
20230908,173000,23665646300,66000,66000,66000,66000,0
20230908,172900,23665646300,66000,66000,66000,66000,0
20230908,172800,23665646300,66000,66000,66000,66000,0
20230908,172700,23665646300,66000,66000,66000,66000,0
20230908,172600,23665646300,66000,66000,66000,66000,0
20230908,172500,23665646300,66000,66000,66000,66000,0
20230908,172400,23665646300,66000,66000,66000,66000,0
20230908,172300,23665646300,66000,66000,66000,66000,0
20230908,172200,23665646300,66000,66000,66000,66000,0
20230908,172100,23665646300,66000,66000,66000,66000,0
20230908,172000,23665646300,66000,66000,66000,66000,0
20230908,171900,23665646300,66000,66000,66000,66000,0
20230908,171800,23665646300,66000,66000,66000,66000,0
20230908,171700,23665646300,66000,66000,66000,66000,0
20230908,171600,23665646300,66000,66000,66000,66000,0
20230908,171500,23665646300,66000,66000,66000,66000,0
20230908,171400,23665646300,66000,66000,66000,66000,11025
20230908,171300,23665646300,66000,66000,66000,66000,0
20230908,171200,23665646300,66000,66000,66000,66000,0
20230908,171100,23665646300,66000,66000,66000,66000,0
20230908,171000,23665646300,66000,66000,66000,66000,0
20230908,170900,23665646300,66000,66000,66000,66000,0
20230908,170800,23665646300,66000,66000,66000,66000,0
20230908,170700,23665646300,66000,66000,66000,66000,0
20230908,170600,23665646300,66000,66000,66000,66000,0
20230908,170500,23665646300,66000,66000,66000,66000,0
20230908,170400,23665646300,66000,66000,66000,66000,0
20230908,170300,23665646300,66000,66000,66000,66000,0
20230908,170200,23665646300,66000,66000,66000,66000,0
20230908,170100,23665646300,66000,66000,66000,66000,0
20230908,170000,23665646300,66000,66000,66000,66000,0
20230908,165900,23665646300,66000,66000,66000,66000,0
20230908,165800,23665646300,66000,66000,66000,66000,0
20230908,165700,23665646300,66000,66000,66000,66000,0
20230908,165600,23665646300,66000,66000,66000,66000,0
20230908,165500,23665646300,66000,66000,66000,66000,0
20230908,165400,23665646300,66000,66000,66000,66000,0
20230908,165300,23665646300,66000,66000,66000,66000,0
20230908,165200,23665646300,66000,66000,66000,66000,0
20230908,165100,23665646300,66000,66000,66000,66000,0
20230908,165000,23665646300,66000,66000,66000,66000,0
20230908,164900,23665646300,66000,66000,66000,66000,0
20230908,164800,23665646300,66000,66000,66000,66000,0
20230908,164700,23665646300,66000,66000,66000,66000,0
20230908,164600,23665646300,66000,66000,66000,66000,0
20230908,164500,23665646300,66000,66000,66000,66000,0
20230908,164400,23665646300,66000,66000,66000,66000,11025
20230908,164300,23665646300,66000,66000,66000,66000,0
20230908,164200,23665646300,66000,66000,66000,66000,0
20230908,164100,23665646300,66000,66000,66000,66000,0
20230908,164000,23665646300,66000,66000,66000,66000,0
20230908,163900,23665646300,66000,66000,66000,66000,0
20230908,163800,23665646300,66000,66000,66000,66000,0
20230908,163700,23665646300,66000,66000,66000,66000,0
20230908,163600,23665646300,66000,66000,66000,66000,0
20230908,163500,23665646300,66000,66000,66000,66000,0
20230908,163400,23665646300,66000,66000,66000,66000,0
20230908,163300,23665646300,66000,66000,66000,66000,0
20230908,163200,23665646300,66000,66000,66000,66000,0
20230908,163100,23665646300,66000,66000,66000,66000,0
20230908,163000,23665646300,66000,66000,66000,66000,0
20230908,162900,23665646300,66000,66000,66000,66000,0
20230908,162800,23665646300,66000,66000,66000,66000,0
20230908,162700,23665646300,66000,66000,66000,66000,0
20230908,162600,23665646300,66000,66000,66000,66000,0
20230908,162500,23665646300,66000,66000,66000,66000,0
20230908,162400,23665646300,66000,66000,66000,66000,0
20230908,162300,23665646300,66000,66000,66000,66000,0
20230908,162200,23665646300,66000,66000,66000,66000,0
20230908,162100,23665646300,66000,66000,66000,66000,0
20230908,162000,23665646300,66000,66000,66000,66000,0
20230908,161900,23665646300,66000,66000,66000,66000,0
20230908,161800,23665646300,66000,66000,66000,66000,0
20230908,161700,23665646300,66000,66000,66000,66000,0
20230908,161600,23665646300,66000,66000,66000,66000,0
20230908,161500,23665646300,66000,66000,66000,66000,0
20230908,161400,23665646300,66000,66000,66000,66000,11025
20230908,161300,23665646300,66000,66000,66000,66000,0
20230908,161200,23665646300,66000,66000,66000,66000,0
20230908,161100,23665646300,66000,66000,66000,66000,0
20230908,161000,23665646300,66000,66000,66000,66000,0
20230908,160900,23665646300,66000,66000,66000,66000,0
20230908,160800,23665646300,66000,66000,66000,66000,0
20230908,160700,23665646300,66000,66000,66000,66000,0
20230908,160600,23665646300,66000,66000,66000,66000,0
20230908,160500,23665646300,66000,66000,66000,66000,0
20230908,160400,23665646300,66000,66000,66000,66000,0
20230908,160300,23665646300,66000,66000,66000,66000,0
20230908,160200,23665646300,66000,66000,66000,66000,0
20230908,160100,23665646300,66000,66000,66000,66000,0
20230908,160000,23665646300,66000,66000,66000,66000,0
20230908,155900,23665646300,66000,66000,66000,66000,0
20230908,155800,23665646300,66000,66000,66000,66000,0
20230908,155700,23665646300,66000,66000,66000,66000,0
20230908,155600,23665646300,66000,66000,66000,66000,0
20230908,155500,23665646300,66000,66000,66000,66000,0
20230908,155400,23665646300,66000,66000,66000,66000,0
20230908,155300,23665646300,66000,66000,66000,66000,0
20230908,155200,23665646300,66000,66000,66000,66000,0
20230908,155100,23665646300,66000,66000,66000,66000,0
20230908,155000,23665646300,66000,66000,66000,66000,0
20230908,154900,23665646300,66000,66000,66000,66000,0
20230908,154800,23665646300,66000,66000,66000,66000,0
20230908,154700,23665646300,66000,66000,66000,66000,0
20230908,154600,23665646300,66000,66000,66000,66000,0
20230908,154500,23665646300,66000,66000,66000,66000,0
20230908,154400,23665646300,66000,66000,66000,66000,11025
20230908,154300,23665646300,66000,66000,66000,66000,0
20230908,154200,23665646300,66000,66000,66000,66000,0
20230908,154100,23665646300,66000,66000,66000,66000,0
20230908,154000,23665646300,66000,66000,66000,66000,0
20230908,153900,23665646300,66000,66000,66000,66000,0
20230908,153800,23665646300,66000,66000,66000,66000,0
20230908,153700,23665646300,66000,66000,66000,66000,0
20230908,153600,23665646300,66000,66000,66000,66000,0
20230908,153500,23665646300,66000,66000,66000,66000,0
20230908,153400,23665646300,66000,66000,66000,66000,0
20230908,153300,23665646300,66000,66000,66000,66000,0
20230908,153200,23665646300,66000,66000,66000,66000,0
20230908,153100,23665646300,66000,66000,66000,66000,0
20230908,153000,23665646300,66000,66000,66000,66000,11025
20230908,152900,22937996300,66000,66000,66000,66000,0
20230908,152800,22937996300,66000,66000,66000,66000,0
20230908,152700,22937996300,66000,66000,66000,66000,0
20230908,152600,22937996300,66000,66000,66000,66000,0
20230908,152500,22937996300,66000,66000,66000,66000,0
20230908,152400,22937996300,66000,66000,66000,66000,0
20230908,152300,22937996300,66000,66000,66000,66000,0
20230908,152200,22937996300,66000,66000,66000,66000,0
20230908,152100,22937996300,66000,66000,66000,66000,0
20230908,152000,22937996300,66000,66000,66000,66000,0
20230908,151900,22937996300,66000,66100,66100,65900,5127
20230908,151800,22599789700,66100,66100,66100,66000,610
20230908,151700,22559509700,66000,66100,66100,66000,299
20230908,151600,22539774700,66000,66100,66100,66000,69
20230908,151500,22535217600,66000,66000,66100,66000,447
20230908,151400,22505703600,66000,66000,66100,66000,152
20230908,151300,22495666400,66100,66000,66100,66000,830
20230908,151200,22440825700,66100,66000,66100,66000,91
20230908,151100,22434818400,66100,66000,66100,66000,18
20230908,151000,22433628800,66000,66000,66100,66000,876
20230908,150900,22375733100,66100,66000,66100,66000,333
20230908,150800,22353732200,66100,66100,66100,66100,326
20230908,150700,22332183600,66100,66200,66200,66000,1542
20230908,150600,22230258800,66100,66100,66100,66000,3032
20230908,150500,22029884400,66100,66100,66100,66000,1459
20230908,150400,21933449100,66000,66000,66100,66000,654
20230908,150300,21890223400,66100,66000,66100,66000,61
20230908,150200,21886193400,66000,66000,66100,66000,257
20230908,150100,21869218200,66000,66000,66100,66000,267
20230908,150000,21851583200,66100,66000,66100,66000,196
20230908,145900,21838643500,66100,66100,66100,66000,279
20230908,145800,21820221900,66000,66100,66100,66000,612
20230908,145700,21779772000,66100,66100,66200,66100,779
20230908,145600,21728279000,66100,66200,66200,66100,830
20230908,145500,21673402300,66200,65900,66200,65900,5886
20230908,145400,21284155200,65900,65900,66100,65900,12278
20230908,145300,20473675800,65900,65800,65900,65800,18
20230908,145200,20472489700,65900,65900,66000,65800,2007
20230908,145100,20340201600,65900,65900,66000,65900,366
20230908,145000,20316080900,66000,66000,66000,65900,183
20230908,144900,20304005900,66000,66000,66000,65900,305
20230908,144800,20283905000,66000,65900,66000,65900,62
20230908,144700,20279818200,65900,65900,65900,65900,36
20230908,144600,20277445800,66000,65900,66000,65900,350
20230908,144500,20254379800,65900,66000,66000,65900,1963
20230908,144400,20124860900,65900,65900,66000,65900,529
20230908,144300,20089950300,66000,66000,66100,66000,400
20230908,144200,20063550200,66000,66000,66100,66000,1027
20230908,144100,19995768000,66000,66000,66100,66000,1274
20230908,144000,19911681800,66000,65900,66000,65900,1807
20230908,143900,19792425400,66000,65900,66000,65900,708
20230908,143800,19745713100,65900,66000,66000,65900,48
20230908,143700,19742549300,65900,65900,66000,65900,20
20230908,143600,19741229800,65900,66000,66000,65900,1512
20230908,143500,19641439000,65900,66000,66000,65900,137
20230908,143400,19632400100,66000,66000,66100,65900,3907
20230908,143300,19374499000,66000,65900,66000,65900,7183
20230908,143200,18900589800,65900,65800,65900,65800,142
20230908,143100,18891242400,65900,65800,65900,65800,1612
20230908,143000,18785044200,65800,65900,66000,65800,1045
20230908,142900,18716195900,65900,65900,66000,65900,669
20230908,142800,18672108400,65900,65900,66000,65900,666
20230908,142700,18628217800,65900,65800,65900,65800,1178
20230908,142600,18550589000,65800,66000,66000,65800,223
20230908,142500,18535903300,66000,65900,66000,65900,666
20230908,142400,18492012600,65900,65800,65900,65800,326
20230908,142300,18470529500,65800,65900,65900,65800,61
20230908,142200,18466513200,65900,65900,65900,65800,770
20230908,142100,18415770500,65900,65800,66000,65800,1456
20230908,142000,18319899300,65800,65700,65800,65700,101
20230908,141900,18313261800,65700,65700,65800,65700,35
20230908,141800,18310960100,65800,65700,65800,65700,909
20230908,141700,18251152000,65700,65700,65800,65700,54
20230908,141600,18247604000,65700,65800,65800,65700,263
20230908,141500,18230323400,65700,65800,65800,65700,186
20230908,141400,18218093300,65700,65700,65800,65700,94
20230908,141300,18211916400,65800,65700,65800,65700,61
20230908,141200,18207907700,65700,66000,66000,65700,348
20230908,141100,18185008400,65800,65900,66000,65800,1331
20230908,141000,18097172200,65800,65900,65900,65800,1212
20230908,140900,18017335300,65900,66000,66000,65800,208
20230908,140800,18003636800,65900,65900,65900,65900,485
20230908,140700,17971675300,65900,66000,66000,65800,711
20230908,140600,17924806600,66000,65900,66000,65900,1533
20230908,140500,17823652100,65900,66000,66000,65900,172
20230908,140400,17812316200,66000,66100,66100,66000,80
20230908,140300,17807035600,66000,65900,66000,65900,492
20230908,140200,17774564400,66000,65900,66000,65900,23
20230908,140100,17773047700,66000,66100,66100,66000,1551
20230908,140000,17670581700,66000,65800,66100,65800,3157
20230908,135900,17462207000,65800,65800,65900,65800,372
20230908,135800,17437699200,65800,65900,66000,65800,3692
20230908,135700,17194156000,65900,65900,65900,65800,38
20230908,135600,17191651900,65900,66000,66000,65900,1083
20230908,135500,17120280800,66000,65800,66000,65800,989
20230908,135400,17055100500,65800,65900,65900,65800,34
20230908,135300,17052863200,65800,65900,65900,65800,104
20230908,135200,17046017800,65900,65800,65900,65800,124
20230908,135100,17037846400,65800,65900,65900,65800,97
20230908,135000,17031454200,65900,65900,66100,65800,5189
20230908,134900,16688865400,65900,65900,65900,65800,1368
20230908,134800,16598714400,65800,65800,65800,65800,6
20230908,134700,16598319600,65900,65800,65900,65800,52
20230908,134600,16594894600,65900,65800,65900,65800,348
20230908,134500,16571995200,65800,65900,65900,65800,182
20230908,134400,16560001700,65900,65800,65900,65800,93
20230908,134300,16553877300,65900,65900,65900,65800,73
20230908,134200,16549067200,65900,65900,66000,65900,36
20230908,134100,16546693700,65900,65900,65900,65900,14
20230908,134000,16545771100,65900,65900,66100,65800,4013
20230908,133900,16281017000,65800,65800,65900,65800,408
20230908,133800,16254170300,65800,65800,65900,65800,16
20230908,133700,16253117000,65900,65900,65900,65900,10
20230908,133600,16252458000,65900,65800,65900,65800,232
20230908,133500,16237189400,65800,65900,65900,65800,90
20230908,133400,16231263800,65800,65900,65900,65800,76
20230908,133300,16226256300,65900,65800,65900,65800,69
20230908,133200,16221709500,65900,65900,65900,65900,2
20230908,133100,16221577700,65900,65900,66000,65900,29
20230908,133000,16219666500,66000,66000,66100,65900,5095
20230908,132900,15883311900,66000,65900,66000,65900,416
20230908,132800,15855875300,66000,65900,66000,65900,46
20230908,132700,15852839400,65900,66000,66000,65900,309
20230908,132600,15832459400,66000,65900,66000,65800,1017
20230908,132500,15765439000,65900,65900,65900,65900,108
20230908,132400,15758321800,65900,65900,66000,65900,509
20230908,132300,15724777600,65900,65900,66000,65900,38
20230908,132200,15722273200,65900,65900,66000,65900,18
20230908,132100,15721085700,66000,65900,66000,65900,557
20230908,132000,15684378200,65900,65900,66000,65900,3347
20230908,131900,15463610800,65900,65800,65900,65800,15
20230908,131800,15462622400,65900,66000,66000,65900,804
20230908,131700,15409638700,65900,65900,65900,65900,896
20230908,131600,15350592300,65900,65900,65900,65900,1
20230908,131500,15350526400,65800,65800,65900,65800,367
20230908,131400,15326342000,65800,65900,65900,65800,246
20230908,131300,15310138700,66000,66000,66000,66000,0
20230908,131200,15310138700,66000,65900,66000,65900,19
20230908,131100,15308885200,65900,65800,66000,65800,119
20230908,131000,15301037600,65800,65800,66100,65800,3267
20230908,130900,15085412500,65800,65800,65800,65700,165
20230908,130800,15074556100,65800,65800,65800,65800,195
20230908,130700,15061725100,65800,65900,65900,65700,284
20230908,130600,15043037900,65900,65800,65900,65700,1431
20230908,130500,14948820200,65800,65800,65800,65700,45
20230908,130400,14945859300,65700,65800,65800,65700,53
20230908,130300,14942374900,65800,65800,65800,65700,46
20230908,130200,14939348300,65800,65700,66000,65700,44
20230908,130100,14936453000,65700,66000,66000,65700,3334
20230908,130000,14717329100,66000,65900,66100,65800,4417
20230908,125900,14425999200,65800,65900,65900,65800,157
20230908,125800,14415661500,65900,65900,65900,65800,99
20230908,125700,14409138500,65900,65900,66000,65900,360
20230908,125600,14385414400,65900,66000,66000,65900,31
20230908,125500,14383369900,65900,65900,66000,65900,25
20230908,125400,14381722300,65900,65900,66000,65900,182
20230908,125300,14369725700,66000,65900,66000,65900,284
20230908,125200,14351009900,66000,66000,66000,66000,31
20230908,125100,14348963900,65900,65900,65900,65900,2
20230908,125000,14348832100,65900,66000,66100,65900,5052
20230908,124900,14015143000,66000,65900,66000,65900,56
20230908,124800,14011448800,65900,65900,66000,65900,214
20230908,124700,13997346100,65900,66000,66000,65900,36
20230908,124600,13994972200,66000,65900,66000,65900,51
20230908,124500,13991606300,65900,66000,66000,65900,12
20230908,124400,13990814400,65900,65900,65900,65900,2
20230908,124300,13990682600,66000,65900,66000,65900,24
20230908,124200,13989098700,65900,65900,66000,65900,48
20230908,124100,13985934100,66100,66000,66100,65800,836
20230908,124000,13930782500,66000,65900,66100,65900,3616
20230908,123900,13692173700,65900,65900,65900,65800,21
20230908,123800,13690789900,65900,65900,65900,65800,994
20230908,123700,13625344600,65900,65900,65900,65900,226
20230908,123600,13610451200,66000,66000,66000,65900,122
20230908,123500,13602410300,65900,66000,66000,65900,321
20230908,123400,13581256300,65900,66000,66000,65900,76
20230908,123300,13576247700,66000,66000,66000,65900,395
20230908,123200,13550178600,66000,65900,66000,65900,240
20230908,123100,13534359300,66000,66000,66000,65900,41
20230908,123000,13531653400,65900,66000,66000,65900,457
20230908,122900,13501508100,65900,66000,66000,65900,136
20230908,122800,13492534300,66000,66000,66100,66000,475
20230908,122700,13461184200,66000,66100,66100,66000,453
20230908,122600,13431280200,66100,66000,66100,66000,178
20230908,122500,13419531000,66000,66100,66100,66000,527
20230908,122400,13384710500,66100,66000,66100,66000,134
20230908,122300,13375865400,66000,66000,66100,65900,2303
20230908,122200,13223891500,66000,66100,66100,66000,168
20230908,122100,13212802300,66100,66100,66100,66000,792
20230908,122000,13160464800,66100,66000,66100,66000,10027
20230908,121900,12498516400,66000,65900,66000,65900,13
20230908,121800,12497658600,65900,65900,66000,65900,230
20230908,121700,12482498100,65900,65900,65900,65800,666
20230908,121600,12438609300,65900,65900,66000,65900,275
20230908,121500,12420486700,65900,65900,66000,65900,125
20230908,121400,12412248100,65900,66000,66000,65900,324
20230908,121300,12390891000,66000,66000,66000,65900,137
20230908,121200,12381856600,66000,65900,66000,65900,412
20230908,121100,12354696600,65800,66000,66000,65800,862
20230908,121000,12297897900,66000,66000,66000,65900,1169
20230908,120900,12220759500,65900,65900,66000,65900,442
20230908,120800,12191631600,65900,66000,66000,65900,554
20230908,120700,12155072000,65900,65900,65900,65900,951
20230908,120600,12092401100,65900,65900,66000,65900,192
20230908,120500,12079747300,65900,65900,66000,65900,441
20230908,120400,12050685300,65900,65900,66000,65900,353
20230908,120300,12027411100,66000,65900,66000,65900,1355
20230908,120200,11938113100,65900,65900,66000,65900,289
20230908,120100,11919067900,66000,65900,66000,65900,178
20230908,120000,11907320800,65900,65900,66000,65900,9883
20230908,115900,11255664800,65800,65900,65900,65800,27
20230908,115800,11253886600,65900,65800,65900,65800,59
20230908,115700,11250001600,65800,65800,65900,65800,1199
20230908,115600,11171107300,65700,65700,65700,65700,113
20230908,115500,11163683200,65700,65800,65800,65700,215
20230908,115400,11149537200,65800,65800,65800,65700,13
20230908,115300,11148681900,65800,65900,65900,65600,2293
20230908,115200,10998014100,65800,65800,65900,65800,786
20230908,115100,10946287700,65800,65800,65800,65700,1220
20230908,115000,10866011800,65800,65800,65800,65800,1027
20230908,114900,10798435200,65700,65800,65800,65700,263
20230908,114800,10781149900,65800,65800,65800,65800,60
20230908,114700,10777201900,65800,65700,65800,65700,104
20230908,114600,10770361700,65800,65700,65800,65700,120
20230908,114500,10762470800,65800,65800,65800,65700,99
20230908,114400,10755956800,65800,65700,65800,65700,22
20230908,114300,10754510800,65700,65800,65800,65700,454
20230908,114200,10724677600,65800,65800,65800,65700,131
20230908,114100,10716065900,65800,65800,65800,65700,22
20230908,114000,10714618400,65700,65800,65800,65700,6
20230908,113900,10714223700,65700,65800,65800,65700,955
20230908,113800,10651389100,65800,65800,65800,65800,598
20230908,113700,10612040700,65800,65800,65800,65800,868
20230908,113600,10554926300,65800,65800,65900,65800,150
20230908,113500,10545055000,65800,65800,65800,65800,1
20230908,113400,10544989200,65900,65900,65900,65800,313
20230908,113300,10524387000,65800,65900,65900,65800,64
20230908,113200,10520175700,65800,65900,65900,65800,110
20230908,113100,10512937500,65900,65900,65900,65900,11
20230908,113000,10512212600,65900,65800,65900,65800,1688
20230908,112900,10401115400,65800,65700,65800,65700,151
20230908,112800,10391193500,65700,65800,65800,65700,4
20230908,112700,10390930500,65800,65700,65800,65700,103
20230908,112600,10384154000,65700,65800,65900,65700,456
20230908,112500,10354148900,65800,65900,65900,65800,174
20230908,112400,10342698600,65800,65800,65900,65800,2550
20230908,112300,10174875300,65800,65900,65900,65800,91
20230908,112200,10168882500,65900,65800,65900,65800,79
20230908,112100,10163676500,65800,65800,65800,65800,172
20230908,112000,10152358900,65800,65700,65900,65600,1214
20230908,111900,10072499200,65700,65700,65700,65700,698
20230908,111800,10026640600,65700,65700,65700,65600,12
20230908,111700,10025852300,65600,65600,65700,65600,66
20230908,111600,10021522100,65600,65700,65700,65600,161
20230908,111500,10010944800,65700,65700,65700,65700,187
20230908,111400,9998658900,65600,65800,65800,65600,1161
20230908,111300,9922463500,65800,65700,65800,65600,1800
20230908,111200,9804049800,65700,65700,65700,65600,120
20230908,111100,9796167300,65700,65700,65700,65600,801
20230908,111000,9743542100,65700,65700,65700,65700,85
20230908,110900,9737957600,65700,65800,65800,65700,115
20230908,110800,9730401100,65700,65700,65700,65600,4357
20230908,110700,9444146300,65800,65800,65800,65700,142
20230908,110600,9434807100,65800,65800,65800,65700,130
20230908,110500,9426254700,65800,65800,65800,65800,238
20230908,110400,9410594300,65700,65700,65800,65700,88
20230908,110300,9404810100,65700,65900,65900,65700,2025
20230908,110200,9271366800,65900,65800,65900,65700,3721
20230908,110100,9026551200,65700,65800,65800,65700,98
20230908,110000,9020106900,65800,65800,65800,65700,406
20230908,105900,8993393100,65800,65800,65800,65700,243
20230908,105800,8977404600,65800,65700,65800,65700,410
20230908,105700,8950437200,65700,65800,65800,65700,123
20230908,105600,8942344000,65800,65800,65800,65700,1903
20230908,105500,8817134200,65700,65700,65800,65700,196
20230908,105400,8804252900,65700,65700,65800,65700,106
20230908,105300,8797288500,65800,65800,65800,65700,3195
20230908,105200,8587064500,65700,65700,65800,65700,89
20230908,105100,8581212000,65700,65800,65800,65700,891
20230908,105000,8522623300,65800,65700,65800,65700,149
20230908,104900,8512827300,65700,65700,65800,65700,211
20230908,104800,8498947700,65800,65800,65800,65700,87
20230908,104700,8493230400,65800,65800,65800,65700,1203
20230908,104600,8414077400,65900,65900,65900,65900,101
20230908,104500,8407421500,65900,65800,65900,65800,102
20230908,104400,8400703600,65900,65900,65900,65900,91
20230908,104300,8394706700,65900,65800,65900,65800,17
20230908,104200,8393586800,65800,65900,65900,65800,507
20230908,104100,8360212100,65900,66000,66000,65900,91
20230908,104000,8354206200,66000,65900,66000,65800,3093
20230908,103900,8150150600,65900,66000,66000,65900,65
20230908,103800,8145866600,66000,65900,66000,65800,984
20230908,103700,8081095300,65900,66000,66000,65800,689
20230908,103600,8035736400,65900,65900,66000,65900,1119
20230908,103500,7961993300,65900,65800,65900,65800,1228
20230908,103400,7881068900,65800,65900,65900,65800,121
20230908,103300,7873100700,65800,65900,66000,65800,829
20230908,103200,7818466400,65900,65900,66000,65900,351
20230908,103100,7795326600,66000,66000,66000,65900,171
20230908,103000,7784050800,66000,66000,66000,65900,839
20230908,102900,7728744100,65900,65900,66000,65900,255
20230908,102800,7711931700,65900,65900,66000,65900,160
20230908,102700,7701382800,65900,65900,65900,65900,188
20230908,102600,7688993600,65900,65900,66000,65900,1350
20230908,102500,7600024400,65900,65900,66000,65900,1586
20230908,102400,7495505800,66000,66000,66000,65900,1360
20230908,102300,7405872700,66000,66000,66000,65900,420
20230908,102200,7378157100,66000,66000,66000,65900,94
20230908,102100,7371956600,66000,66000,66000,65900,1115
20230908,102000,7298368100,66000,66000,66000,65900,448
20230908,101900,7268816800,66000,65800,66000,65800,3038
20230908,101800,7068507600,65900,65900,65900,65800,108
20230908,101700,7061390900,65800,65800,65900,65800,184
20230908,101600,7049274200,65900,65900,65900,65800,416
20230908,101500,7021865600,65800,65900,65900,65800,151
20230908,101400,7011923300,65900,65900,65900,65800,328
20230908,101300,6990323200,65800,65900,65900,65800,1201
20230908,101200,6911296800,65800,65900,65900,65700,2876
20230908,101100,6722105600,65900,65900,65900,65900,129
20230908,101000,6713604500,65800,65800,65900,65800,212
20230908,100900,6699638100,65900,65900,65900,65800,847
20230908,100800,6643872400,65900,65800,65900,65800,365
20230908,100700,6619846100,65900,65900,65900,65800,1592
20230908,100600,6514935700,65800,65900,65900,65700,2481
20230908,100500,6351590500,65900,65700,65900,65700,1774
20230908,100400,6234868200,65800,65800,65800,65700,240
20230908,100300,6219091800,65800,65800,65800,65700,265
20230908,100200,6201669300,65800,65800,65800,65700,212
20230908,100100,6187722500,65800,65600,65800,65600,1520
20230908,100000,6087864900,65700,65700,65700,65600,163
20230908,095900,6077164000,65700,65700,65700,65600,151
20230908,095800,6067244400,65600,65700,65800,65600,1209
20230908,095700,5987819800,65800,65800,65800,65700,264
20230908,095600,5970463100,65900,65900,65900,65800,3553
20230908,095500,5736389300,65800,65900,66000,65800,1545
20230908,095400,5634581400,65800,65900,65900,65800,596
20230908,095300,5595342500,65800,65800,65900,65800,491
20230908,095200,5562995500,65900,65900,66000,65800,1855
20230908,095100,5440800700,66000,65900,66000,65800,2565
20230908,095000,5271841200,65900,65900,65900,65800,120
20230908,094900,5263933300,65900,65700,65900,65700,1941
20230908,094800,5136152800,65800,65800,65800,65700,99
20230908,094700,5129640300,65800,65700,65800,65700,107
20230908,094600,5122603700,65700,65800,65900,65700,6554
20230908,094500,4690795800,65800,65700,65800,65700,814
20230908,094400,4637240300,65800,65700,65800,65700,198
20230908,094300,4624224200,65700,65800,65800,65700,234
20230908,094200,4608847600,65700,65800,65800,65700,69
20230908,094100,4604310900,65700,65800,65800,65700,1213
20230908,094000,4524549800,65800,65800,65800,65600,747
20230908,093900,4475428100,65600,65800,65800,65600,1104
20230908,093800,4402930800,65800,65800,65900,65800,334
20230908,093700,4380952400,65800,65800,65900,65700,1066
20230908,093600,4310801400,65800,65700,66000,65700,10360
20230908,093500,3628996200,65700,65700,65700,65700,124
20230908,093400,3620849400,65700,65600,65700,65600,128
20230908,093300,3612451400,65600,65600,65700,65600,90
20230908,093200,3606547300,65600,65600,65700,65600,418
20230908,093100,3579125900,65600,65600,65600,65600,1263
20230908,093000,3496273100,65600,65500,65600,65500,342
20230908,092900,3473844900,65500,65600,65700,65500,2164
20230908,092800,3331985500,65700,65600,65700,65500,2455
20230908,092700,3170971100,65600,65700,65700,65500,2340
20230908,092600,3017475200,65600,65600,65700,65600,242
20230908,092500,3001594200,65700,65600,65700,65600,938
20230908,092400,2940048700,65600,65600,65700,65500,1125
20230908,092300,2866236100,65500,65600,65700,65500,913
20230908,092200,2806342000,65600,65600,65700,65600,1233
20230908,092100,2725456200,65600,65600,65700,65600,1406
20230908,092000,2633200900,65600,65600,65700,65600,1251
20230908,091900,2551135100,65600,65600,65700,65600,612
20230908,091800,2510986700,65600,65600,65700,65600,421
20230908,091700,2483348900,65600,65700,65700,65600,1634
20230908,091600,2376011600,65800,65700,65800,65600,1005
20230908,091500,2309970100,65600,65700,65700,65600,809
20230908,091400,2256835100,65700,65800,65900,65700,2952
20230908,091300,2062596700,65800,65800,65900,65800,624
20230908,091200,2021507700,65900,65900,66000,65900,1683
20230908,091100,1910596800,65900,65800,66000,65700,4432
20230908,091000,1618654700,65700,65800,65800,65700,124
20230908,090900,1610497400,65700,65800,65800,65700,491
20230908,090800,1578225500,65700,65700,65800,65500,2061
20230908,090700,1442774000,65700,65700,65800,65500,1171
20230908,090600,1365926000,65500,65700,65800,65500,2349
20230908,090500,1211523500,65600,65500,65600,65500,2380
20230908,090400,1055591900,65600,65500,65700,65500,2031
20230908,090300,922256200,65500,65500,65700,65500,1644
20230908,090200,814408300,65500,65500,65900,65400,2168
20230908,090100,672006000,65500,65600,65600,65500,1740
20230908,090000,558010200,65400,65800,65800,65300,8495