KissMeData/010950/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185200,20907854200,77900,77900,77900,77900,18338
20230907,185100,20907854200,77900,77900,77900,77900,0
20230907,185000,20907854200,77900,77900,77900,77900,0
20230907,184900,20907854200,77900,77900,77900,77900,0
20230907,184800,20907854200,77900,77900,77900,77900,0
20230907,184700,20907854200,77900,77900,77900,77900,0
20230907,184600,20907854200,77900,77900,77900,77900,0
20230907,184500,20907854200,77900,77900,77900,77900,0
20230907,184400,20907854200,77900,77900,77900,77900,0
20230907,184300,20907854200,77900,77900,77900,77900,0
20230907,184200,20907854200,77900,77900,77900,77900,0
20230907,184100,20907854200,77900,77900,77900,77900,0
20230907,184000,20907854200,77900,77900,77900,77900,0
20230907,183900,20907854200,77900,77900,77900,77900,0
20230907,183800,20907854200,77900,77900,77900,77900,0
20230907,183700,20907854200,77900,77900,77900,77900,0
20230907,183600,20907854200,77900,77900,77900,77900,0
20230907,183500,20907854200,77900,77900,77900,77900,0
20230907,183400,20907854200,77900,77900,77900,77900,0
20230907,183300,20907854200,77900,77900,77900,77900,0
20230907,183200,20907854200,77900,77900,77900,77900,0
20230907,183100,20907854200,77900,77900,77900,77900,0
20230907,183000,20907854200,77900,77900,77900,77900,0
20230907,182900,20907854200,77900,77900,77900,77900,0
20230907,182800,20907854200,77900,77900,77900,77900,0
20230907,182700,20907854200,77900,77900,77900,77900,0
20230907,182600,20907854200,77900,77900,77900,77900,0
20230907,182500,20907854200,77900,77900,77900,77900,0
20230907,182400,20907854200,77900,77900,77900,77900,0
20230907,182300,20907854200,77900,77900,77900,77900,0
20230907,182200,20907854200,77900,77900,77900,77900,18338
20230907,182100,20907854200,77900,77900,77900,77900,0
20230907,182000,20907854200,77900,77900,77900,77900,0
20230907,181900,20907854200,77900,77900,77900,77900,0
20230907,181800,20907854200,77900,77900,77900,77900,0
20230907,181700,20907854200,77900,77900,77900,77900,0
20230907,181600,20907854200,77900,77900,77900,77900,0
20230907,181500,20907854200,77900,77900,77900,77900,0
20230907,181400,20907854200,77900,77900,77900,77900,0
20230907,181300,20907854200,77900,77900,77900,77900,0
20230907,181200,20907854200,77900,77900,77900,77900,0
20230907,181100,20907854200,77900,77900,77900,77900,0
20230907,181000,20907854200,77900,77900,77900,77900,0
20230907,180900,20907854200,77900,77900,77900,77900,0
20230907,180800,20907854200,77900,77900,77900,77900,0
20230907,180700,20907854200,77900,77900,77900,77900,0
20230907,180600,20907854200,77900,77900,77900,77900,0
20230907,180500,20907854200,77900,77900,77900,77900,0
20230907,180400,20907854200,77900,77900,77900,77900,0
20230907,180300,20907854200,77900,77900,77900,77900,0
20230907,180200,20907854200,77900,77900,77900,77900,0
20230907,180100,20907854200,77900,77900,77900,77900,0
20230907,180000,20907854200,77900,77900,77900,77900,0
20230907,175900,20907854200,77900,77900,77900,77900,0
20230907,175800,20907854200,77900,77900,77900,77900,0
20230907,175700,20907854200,77900,77900,77900,77900,0
20230907,175600,20907854200,77900,77900,77900,77900,0
20230907,175500,20907854200,77900,77900,77900,77900,0
20230907,175400,20907854200,77900,77900,77900,77900,0
20230907,175300,20907854200,77900,77900,77900,77900,0
20230907,175200,20907854200,77900,77900,77900,77900,18338
20230907,175100,20907854200,77900,77900,77900,77900,0
20230907,175000,20907854200,77900,77900,77900,77900,0
20230907,174900,20907854200,77900,77900,77900,77900,0
20230907,174800,20907854200,77900,77900,77900,77900,0
20230907,174700,20907854200,77900,77900,77900,77900,0
20230907,174600,20907854200,77900,77900,77900,77900,0
20230907,174500,20907854200,77900,77900,77900,77900,0
20230907,174400,20907854200,77900,77900,77900,77900,0
20230907,174300,20907854200,77900,77900,77900,77900,0
20230907,174200,20907854200,77900,77900,77900,77900,0
20230907,174100,20907854200,77900,77900,77900,77900,0
20230907,174000,20907854200,77900,77900,77900,77900,0
20230907,173900,20907854200,77900,77900,77900,77900,0
20230907,173800,20907854200,77900,77900,77900,77900,0
20230907,173700,20907854200,77900,77900,77900,77900,0
20230907,173600,20907854200,77900,77900,77900,77900,0
20230907,173500,20907854200,77900,77900,77900,77900,0
20230907,173400,20907854200,77900,77900,77900,77900,0
20230907,173300,20907854200,77900,77900,77900,77900,0
20230907,173200,20907854200,77900,77900,77900,77900,0
20230907,173100,20907854200,77900,77900,77900,77900,0
20230907,173000,20907854200,77900,77900,77900,77900,0
20230907,172900,20907854200,77900,77900,77900,77900,0
20230907,172800,20907854200,77900,77900,77900,77900,0
20230907,172700,20907854200,77900,77900,77900,77900,0
20230907,172600,20907854200,77900,77900,77900,77900,0
20230907,172500,20907854200,77900,77900,77900,77900,0
20230907,172400,20907854200,77900,77900,77900,77900,0
20230907,172300,20907854200,77900,77900,77900,77900,0
20230907,172200,20907854200,77900,77900,77900,77900,18338
20230907,172100,20907854200,77900,77900,77900,77900,0
20230907,172000,20907854200,77900,77900,77900,77900,0
20230907,171900,20907854200,77900,77900,77900,77900,0
20230907,171800,20907854200,77900,77900,77900,77900,0
20230907,171700,20907854200,77900,77900,77900,77900,0
20230907,171600,20907854200,77900,77900,77900,77900,0
20230907,171500,20907854200,77900,77900,77900,77900,0
20230907,171400,20907854200,77900,77900,77900,77900,0
20230907,171300,20907854200,77900,77900,77900,77900,0
20230907,171200,20907854200,77900,77900,77900,77900,0
20230907,171100,20907854200,77900,77900,77900,77900,0
20230907,171000,20907854200,77900,77900,77900,77900,0
20230907,170900,20907854200,77900,77900,77900,77900,0
20230907,170800,20907854200,77900,77900,77900,77900,0
20230907,170700,20907854200,77900,77900,77900,77900,0
20230907,170600,20907854200,77900,77900,77900,77900,0
20230907,170500,20907854200,77900,77900,77900,77900,0
20230907,170400,20907854200,77900,77900,77900,77900,0
20230907,170300,20907854200,77900,77900,77900,77900,0
20230907,170200,20907854200,77900,77900,77900,77900,0
20230907,170100,20907854200,77900,77900,77900,77900,0
20230907,170000,20907854200,77900,77900,77900,77900,0
20230907,165900,20907854200,77900,77900,77900,77900,0
20230907,165800,20907854200,77900,77900,77900,77900,0
20230907,165700,20907854200,77900,77900,77900,77900,0
20230907,165600,20907854200,77900,77900,77900,77900,0
20230907,165500,20907854200,77900,77900,77900,77900,0
20230907,165400,20907854200,77900,77900,77900,77900,0
20230907,165300,20907854200,77900,77900,77900,77900,0
20230907,165200,20907854200,77900,77900,77900,77900,18338
20230907,165100,20907854200,77900,77900,77900,77900,0
20230907,165000,20907854200,77900,77900,77900,77900,0
20230907,164900,20907854200,77900,77900,77900,77900,0
20230907,164800,20907854200,77900,77900,77900,77900,0
20230907,164700,20907854200,77900,77900,77900,77900,0
20230907,164600,20907854200,77900,77900,77900,77900,0
20230907,164500,20907854200,77900,77900,77900,77900,0
20230907,164400,20907854200,77900,77900,77900,77900,0
20230907,164300,20907854200,77900,77900,77900,77900,0
20230907,164200,20907854200,77900,77900,77900,77900,0
20230907,164100,20907854200,77900,77900,77900,77900,0
20230907,164000,20907854200,77900,77900,77900,77900,0
20230907,163900,20907854200,77900,77900,77900,77900,0
20230907,163800,20907854200,77900,77900,77900,77900,0
20230907,163700,20907854200,77900,77900,77900,77900,0
20230907,163600,20907854200,77900,77900,77900,77900,0
20230907,163500,20907854200,77900,77900,77900,77900,0
20230907,163400,20907854200,77900,77900,77900,77900,0
20230907,163300,20907854200,77900,77900,77900,77900,0
20230907,163200,20907854200,77900,77900,77900,77900,0
20230907,163100,20907854200,77900,77900,77900,77900,0
20230907,163000,20907854200,77900,77900,77900,77900,0
20230907,162900,20907854200,77900,77900,77900,77900,0
20230907,162800,20907854200,77900,77900,77900,77900,0
20230907,162700,20907854200,77900,77900,77900,77900,0
20230907,162600,20907854200,77900,77900,77900,77900,0
20230907,162500,20907854200,77900,77900,77900,77900,0
20230907,162400,20907854200,77900,77900,77900,77900,0
20230907,162300,20907854200,77900,77900,77900,77900,0
20230907,162200,20907854200,77900,77900,77900,77900,18338
20230907,162100,20907854200,77900,77900,77900,77900,0
20230907,162000,20907854200,77900,77900,77900,77900,0
20230907,161900,20907854200,77900,77900,77900,77900,0
20230907,161800,20907854200,77900,77900,77900,77900,0
20230907,161700,20907854200,77900,77900,77900,77900,0
20230907,161600,20907854200,77900,77900,77900,77900,0
20230907,161500,20907854200,77900,77900,77900,77900,0
20230907,161400,20907854200,77900,77900,77900,77900,0
20230907,161300,20907854200,77900,77900,77900,77900,0
20230907,161200,20907854200,77900,77900,77900,77900,0
20230907,161100,20907854200,77900,77900,77900,77900,0
20230907,161000,20907854200,77900,77900,77900,77900,0
20230907,160900,20907854200,77900,77900,77900,77900,0
20230907,160800,20907854200,77900,77900,77900,77900,0
20230907,160700,20907854200,77900,77900,77900,77900,0
20230907,160600,20907854200,77900,77900,77900,77900,0
20230907,160500,20907854200,77900,77900,77900,77900,0
20230907,160400,20907854200,77900,77900,77900,77900,0
20230907,160300,20907854200,77900,77900,77900,77900,0
20230907,160200,20907854200,77900,77900,77900,77900,0
20230907,160100,20907854200,77900,77900,77900,77900,0
20230907,160000,20907854200,77900,77900,77900,77900,0
20230907,155900,20907854200,77900,77900,77900,77900,0
20230907,155800,20907854200,77900,77900,77900,77900,0
20230907,155700,20907854200,77900,77900,77900,77900,0
20230907,155600,20907854200,77900,77900,77900,77900,0
20230907,155500,20907854200,77900,77900,77900,77900,0
20230907,155400,20907854200,77900,77900,77900,77900,0
20230907,155300,20907854200,77900,77900,77900,77900,0
20230907,155200,20907854200,77900,77900,77900,77900,18338
20230907,155100,20907854200,77900,77900,77900,77900,0
20230907,155000,20907854200,77900,77900,77900,77900,0
20230907,154900,20907854200,77900,77900,77900,77900,0
20230907,154800,20907854200,77900,77900,77900,77900,0
20230907,154700,20907854200,77900,77900,77900,77900,0
20230907,154600,20907854200,77900,77900,77900,77900,0
20230907,154500,20907854200,77900,77900,77900,77900,0
20230907,154400,20907854200,77900,77900,77900,77900,0
20230907,154300,20907854200,77900,77900,77900,77900,0
20230907,154200,20907854200,77900,77900,77900,77900,0
20230907,154100,20907854200,77900,77900,77900,77900,0
20230907,154000,20907854200,77900,77900,77900,77900,0
20230907,153900,20907854200,77900,77900,77900,77900,0
20230907,153800,20907854200,77900,77900,77900,77900,0
20230907,153700,20907854200,77900,77900,77900,77900,0
20230907,153600,20907854200,77900,77900,77900,77900,0
20230907,153500,20907854200,77900,77900,77900,77900,0
20230907,153400,20907854200,77900,77900,77900,77900,0
20230907,153300,20907854200,77900,77900,77900,77900,0
20230907,153200,20907854200,77900,77900,77900,77900,0
20230907,153100,20907854200,77900,77900,77900,77900,0
20230907,153000,20907854200,77900,77900,77900,77900,18338
20230907,152900,19479324000,77600,77600,77600,77600,0
20230907,152800,19479324000,77600,77600,77600,77600,0
20230907,152700,19479324000,77600,77600,77600,77600,0
20230907,152600,19479324000,77600,77600,77600,77600,0
20230907,152500,19479324000,77600,77600,77600,77600,0
20230907,152400,19479324000,77600,77600,77600,77600,0
20230907,152300,19479324000,77600,77600,77600,77600,0
20230907,152200,19479324000,77600,77600,77600,77600,0
20230907,152100,19479324000,77600,77600,77600,77600,0
20230907,152000,19479324000,77600,77600,77600,77600,0
20230907,151900,19479324000,77600,77700,77800,77600,2695
20230907,151800,19269926200,77800,77700,77800,77700,581
20230907,151700,19224777700,77800,77800,77800,77700,650
20230907,151600,19174239200,77800,77700,77800,77700,327
20230907,151500,19148805100,77800,77700,77800,77700,1165
20230907,151400,19058245100,77700,77800,77800,77700,319
20230907,151300,19033432400,77800,77800,77800,77700,287
20230907,151200,19011109900,77800,77700,77800,77700,262
20230907,151100,18990732800,77800,77900,77900,77700,1463
20230907,151000,18876900700,77800,77900,77900,77800,242
20230907,150900,18858051700,77900,77800,77900,77800,496
20230907,150800,18819435200,77900,77800,77900,77800,2372
20230907,150700,18634876300,77900,77800,77900,77800,332
20230907,150600,18609017500,77800,77900,77900,77800,111
20230907,150500,18600371400,77900,77800,77900,77800,392
20230907,150400,18569836800,77900,77900,77900,77800,344
20230907,150300,18543040500,77900,77900,77900,77800,669
20230907,150200,18490932900,77800,77800,77900,77800,212
20230907,150100,18474421100,77800,77900,77900,77800,231
20230907,150000,18456427900,77900,77900,77900,77800,262
20230907,145900,18436021000,77800,77800,77900,77800,472
20230907,145800,18399254300,77900,77900,77900,77800,181
20230907,145700,18385156200,77900,77900,77900,77800,649
20230907,145600,18334622100,77900,77900,77900,77800,187
20230907,145500,18320055300,77900,77900,77900,77800,191
20230907,145400,18305182000,77900,77900,77900,77800,358
20230907,145300,18277297100,77900,77800,77900,77800,199
20230907,145200,18261796000,77900,77900,77900,77800,1613
20230907,145100,18136156200,77900,77800,77900,77800,429
20230907,145000,18102739900,77900,77900,77900,77800,480
20230907,144900,18065349100,77900,77800,77900,77800,358
20230907,144800,18037464200,77900,77900,77900,77800,968
20230907,144700,17962067200,77900,77800,77900,77800,582
20230907,144600,17916750400,77800,77900,77900,77800,588
20230907,144500,17870947500,77900,77900,77900,77800,283
20230907,144400,17848904300,77900,77900,77900,77800,1129
20230907,144300,17760956600,77800,77800,77900,77800,844
20230907,144200,17695212600,77800,77900,77900,77800,150
20230907,144100,17683529100,77900,77900,77900,77800,334
20230907,144000,17657513300,77900,77800,77900,77800,1348
20230907,143900,17552616900,77800,77800,77800,77700,179
20230907,143800,17538693400,77800,77800,77800,77700,383
20230907,143700,17508903600,77800,77800,77800,77700,745
20230907,143600,17450946100,77800,77700,77800,77700,165
20230907,143500,17438111000,77800,77800,77800,77700,378
20230907,143400,17408706200,77700,77800,77800,77700,150
20230907,143300,17397040600,77800,77800,77800,77700,162
20230907,143200,17384438300,77800,77800,77800,77700,763
20230907,143100,17325118200,77800,77800,77900,77700,1656
20230907,143000,17196279500,77900,77900,77900,77800,388
20230907,142900,17166059600,77900,77800,77900,77800,239
20230907,142800,17147443600,77800,77800,77900,77800,189
20230907,142700,17132726400,77900,77900,77900,77800,516
20230907,142600,17092536100,77900,77900,77900,77800,269
20230907,142500,17071588300,77800,77900,77900,77800,185
20230907,142400,17057182300,77900,77900,77900,77800,344
20230907,142300,17030387800,77900,77900,77900,77800,137
20230907,142200,17019716500,77800,77900,77900,77800,294
20230907,142100,16996817700,77800,77800,77900,77800,315
20230907,142000,16972282100,77900,77800,77900,77800,308
20230907,141900,16948291900,77900,78000,78000,77800,424
20230907,141800,16915261300,78000,78000,78000,77900,294
20230907,141700,16892343800,78000,77900,78000,77900,164
20230907,141600,16879555300,77900,77900,78000,77900,455
20230907,141500,16844078500,78000,78000,78000,77900,746
20230907,141400,16785892400,78000,77900,78000,77800,2099
20230907,141300,16622382400,77900,77800,77900,77800,425
20230907,141200,16589289300,77900,77800,77900,77800,117
20230907,141100,16580176500,77800,77800,77900,77800,673
20230907,141000,16527789100,77900,77800,77900,77800,347
20230907,140900,16500772100,77900,77900,77900,77800,1140
20230907,140800,16411967600,77800,77700,77900,77700,979
20230907,140700,16335801900,77800,77800,77800,77700,1238
20230907,140600,16239486400,77800,77800,77800,77700,465
20230907,140500,16203311100,77800,77700,77800,77700,514
20230907,140400,16163329300,77800,77800,77800,77700,313
20230907,140300,16138990100,77800,77800,77800,77700,503
20230907,140200,16099871800,77800,77700,77800,77700,156
20230907,140100,16087738500,77800,77800,77800,77700,179
20230907,140000,16073812500,77800,77700,77800,77700,482
20230907,135900,16036322100,77700,77700,77800,77700,129
20230907,135800,16026288400,77800,77800,77800,77700,230
20230907,135700,16008398500,77800,77800,77800,77700,382
20230907,135600,15978681900,77700,77800,77800,77700,146
20230907,135500,15967327400,77700,77800,77800,77700,388
20230907,135400,15937143700,77800,77800,77800,77700,418
20230907,135300,15904648600,77700,77700,77800,77700,183
20230907,135200,15890412900,77800,77800,77800,77700,551
20230907,135100,15847562300,77800,77800,77800,77700,162
20230907,135000,15834966300,77700,77700,77800,77700,192
20230907,134900,15820035000,77700,77800,77800,77700,433
20230907,134800,15786360900,77800,77800,77800,77700,302
20230907,134700,15762875800,77700,77700,77800,77700,252
20230907,134600,15743271300,77700,77700,77800,77700,543
20230907,134500,15701048900,77700,77700,77800,77700,348
20230907,134400,15673996200,77800,77800,77800,77700,369
20230907,134300,15645299300,77800,77800,77800,77700,964
20230907,134200,15570375900,77700,77800,77800,77700,215
20230907,134100,15553651300,77700,77700,77800,77700,307
20230907,134000,15529771200,77800,77800,77800,77600,1446
20230907,133900,15417381200,77700,77800,77800,77700,149
20230907,133800,15405792500,77800,77700,77800,77700,753
20230907,133700,15347253800,77700,77700,77700,77600,263
20230907,133600,15326820400,77700,77700,77700,77600,349
20230907,133500,15299708900,77700,77600,77700,77600,767
20230907,133400,15240115000,77600,77800,77800,77600,1253
20230907,133300,15142745800,77700,77700,77800,77700,447
20230907,133200,15107976900,77800,77700,77800,77700,163
20230907,133100,15095298800,77700,77800,77800,77700,218
20230907,133000,15078351300,77800,77800,77800,77700,301
20230907,132900,15054934200,77800,77700,77800,77700,189
20230907,132800,15040235100,77800,77700,77800,77700,225
20230907,132700,15022739600,77800,77700,77800,77700,443
20230907,132600,14988285300,77700,77700,77800,77700,321
20230907,132500,14963333300,77800,77700,77800,77600,1197
20230907,132400,14870285100,77700,77600,77700,77600,180
20230907,132300,14856304700,77700,77700,77800,77600,123
20230907,132200,14846740400,77800,77800,77800,77600,685
20230907,132100,14793488400,77800,77800,77800,77700,174
20230907,132000,14779962100,77800,77800,77800,77700,329
20230907,131900,14754386600,77800,77700,77800,77700,536
20230907,131800,14712713200,77800,77800,77800,77700,116
20230907,131700,14703689000,77800,77800,77800,77700,607
20230907,131600,14656494700,77800,77800,77800,77700,528
20230907,131500,14615449100,77700,77700,77800,77700,140
20230907,131400,14604562300,77700,77700,77800,77700,355
20230907,131300,14576946200,77800,77800,77800,77700,413
20230907,131200,14544841400,77800,77800,77800,77700,403
20230907,131100,14513494100,77700,77800,77800,77700,411
20230907,131000,14481525500,77700,77700,77800,77700,1249
20230907,130900,14384357200,77800,77800,77800,77700,274
20230907,130800,14363042400,77800,77700,77800,77700,154
20230907,130700,14351063700,77800,77800,77800,77700,152
20230907,130600,14339241600,77700,77700,77800,77700,392
20230907,130500,14308751000,77800,77800,77900,77700,3428
20230907,130400,14042133500,77900,77900,77900,77800,179
20230907,130300,14028194200,77800,77900,77900,77800,454
20230907,130200,13992836400,77800,77900,77900,77800,157
20230907,130100,13980611100,77800,77900,77900,77800,155
20230907,130000,13968542900,77900,77900,77900,77800,356
20230907,125900,13940816600,77800,77900,77900,77800,293
20230907,125800,13917999400,77900,77800,77900,77800,271
20230907,125700,13896891400,77900,77900,77900,77800,127
20230907,125600,13887001100,77900,77900,77900,77800,120
20230907,125500,13877653300,77900,77800,77900,77800,397
20230907,125400,13846729300,77900,77900,77900,77800,205
20230907,125300,13830761300,77900,77800,77900,77800,174
20230907,125200,13817212800,77900,77900,77900,77800,341
20230907,125100,13790649600,77800,77900,77900,77800,174
20230907,125000,13777096900,77800,77900,77900,77800,333
20230907,124900,13751157100,77900,77900,77900,77800,166
20230907,124800,13738231500,77800,77900,78000,77800,190
20230907,124700,13723433900,77900,77800,78000,77800,550
20230907,124600,13680585800,77900,77900,77900,77800,141
20230907,124500,13669603900,77900,77900,77900,77800,134
20230907,124400,13659167100,77800,77800,78000,77800,319
20230907,124300,13634318400,77900,77900,78000,77800,168
20230907,124200,13621233200,78000,77900,78000,77800,1158
20230907,124100,13531027400,77800,77900,77900,77800,637
20230907,124000,13481427500,77900,78000,78000,77900,137
20230907,123900,13470744100,78000,77900,78000,77900,159
20230907,123800,13458345500,78000,78000,78100,77900,458
20230907,123700,13422641900,78000,78000,78100,78000,180
20230907,123600,13408594100,78100,78100,78100,78000,276
20230907,123500,13387053400,78000,78000,78100,77900,333
20230907,123400,13361072000,78000,78000,78100,77900,259
20230907,123300,13340866000,78100,78000,78100,78000,768
20230907,123200,13280949600,78000,78000,78000,77900,581
20230907,123100,13235633100,78000,78000,78000,77900,164
20230907,123000,13222845400,78000,78000,78000,77900,393
20230907,122900,13192208600,78000,78000,78000,77900,403
20230907,122800,13160779100,78100,78000,78100,78000,227
20230907,122700,13143057500,78000,78200,78200,78000,128
20230907,122600,13133056400,78200,78000,78200,77900,1242
20230907,122500,13036073500,78000,78100,78100,77900,813
20230907,122400,12972720000,78100,78100,78100,77900,729
20230907,122300,12915806000,78100,78100,78100,78000,384
20230907,122200,12885844300,78100,78000,78100,78000,177
20230907,122100,12872027900,78000,78000,78100,78000,147
20230907,122000,12860551000,78100,78100,78100,78000,120
20230907,121900,12851181600,78100,78100,78100,78000,337
20230907,121800,12824872900,78100,78100,78100,78000,216
20230907,121700,12808005200,78100,78000,78100,78000,189
20230907,121600,12793251600,78000,78200,78200,78000,944
20230907,121500,12719550700,78200,78100,78200,78000,775
20230907,121400,12659024100,78100,78100,78100,78000,173
20230907,121300,12645514500,78100,78100,78100,78000,185
20230907,121200,12631070800,78100,78000,78100,77900,668
20230907,121100,12578931000,78000,78000,78000,77900,447
20230907,121000,12544068000,78000,78000,78100,77900,1501
20230907,120900,12426982300,78000,78000,78000,77900,168
20230907,120800,12413882400,78000,78000,78000,77900,190
20230907,120700,12399070900,78000,78200,78200,78000,1914
20230907,120600,12249557600,78200,78300,78300,78200,250
20230907,120500,12229986900,78300,78200,78300,78200,1169
20230907,120400,12138460000,78300,78200,78300,78100,643
20230907,120300,12088162100,78200,78200,78200,78100,1097
20230907,120200,12002379000,78200,78100,78200,78000,841
20230907,120100,11936698600,78000,78000,78100,78000,283
20230907,120000,11914597200,78100,78100,78100,78000,286
20230907,115900,11892262800,78100,78000,78100,78000,128
20230907,115800,11882269200,78100,78100,78100,78000,326
20230907,115700,11856813200,78100,77900,78100,77900,1980
20230907,115600,11702367100,78000,78000,78000,77900,253
20230907,115500,11682648900,78000,77900,78000,77800,567
20230907,115400,11638466000,77900,78000,78000,77900,452
20230907,115300,11603234300,78000,78000,78000,77900,536
20230907,115200,11561439300,78000,77900,78000,77900,1203
20230907,115100,11467689400,77900,78000,78000,77900,192
20230907,115000,11452716900,77900,78000,78000,77900,340
20230907,114900,11426200100,77900,77900,78000,77900,777
20230907,114800,11365642600,77900,77900,77900,77800,994
20230907,114700,11288213900,77900,77800,77900,77800,219
20230907,114600,11271164900,77800,77700,77800,77600,3446
20230907,114500,11003218700,77700,77600,77700,77600,149
20230907,114400,10991644300,77700,77700,77700,77600,180
20230907,114300,10977659400,77700,77700,77700,77600,118
20230907,114200,10968497500,77700,77700,77700,77600,150
20230907,114100,10956847200,77600,77700,77700,77600,147
20230907,114000,10945428500,77700,77700,77700,77600,135
20230907,113900,10934943700,77700,77700,77700,77600,137
20230907,113800,10924299800,77700,77700,77700,77600,189
20230907,113700,10909621000,77700,77700,77700,77600,138
20230907,113600,10898900900,77700,77600,77700,77600,351
20230907,113500,10871638600,77700,77600,77700,77600,246
20230907,113400,10852534700,77700,77600,77700,77600,259
20230907,113300,10832415900,77700,77600,77700,77500,561
20230907,113200,10788883000,77600,77500,77600,77500,346
20230907,113100,10762040200,77500,77600,77600,77500,156
20230907,113000,10749939800,77600,77500,77600,77500,324
20230907,112900,10724817600,77600,77600,77600,77500,209
20230907,112800,10708605400,77600,77600,77600,77500,143
20230907,112700,10697511200,77600,77600,77600,77500,248
20230907,112600,10678271300,77600,77500,77600,77500,157
20230907,112500,10666092700,77600,77600,77600,77500,178
20230907,112400,10652282400,77600,77500,77600,77500,235
20230907,112300,10634058300,77500,77600,77600,77500,170
20230907,112200,10620871200,77600,77600,77600,77500,80
20230907,112100,10614666500,77600,77600,77600,77400,2128
20230907,112000,10449600300,77600,77700,77700,77600,179
20230907,111900,10435697400,77700,77500,77700,77400,1300
20230907,111800,10334907700,77500,77400,77500,77400,318
20230907,111700,10310276400,77500,77400,77500,77400,385
20230907,111600,10280443900,77500,77400,77500,77400,254
20230907,111500,10260763000,77500,77400,77500,77400,204
20230907,111400,10244957300,77500,77500,77500,77400,107
20230907,111300,10236669800,77500,77500,77500,77400,139
20230907,111200,10225900200,77400,77400,77500,77400,377
20230907,111100,10196685600,77500,77500,77500,77400,306
20230907,111000,10172986100,77500,77400,77500,77400,306
20230907,110900,10149276800,77400,77500,77500,77400,230
20230907,110800,10131463000,77500,77500,77500,77400,127
20230907,110700,10121628800,77400,77400,77500,77400,820
20230907,110600,10058157900,77500,77500,77500,77400,384
20230907,110500,10028399800,77400,77500,77500,77400,184
20230907,110400,10014147400,77500,77400,77500,77400,93
20230907,110300,10006945200,77500,77400,77500,77400,257
20230907,110200,9987033400,77500,77500,77500,77400,246
20230907,110100,9967974800,77500,77500,77500,77400,111
20230907,110000,9959378200,77500,77400,77500,77400,822
20230907,105900,9895747700,77400,77400,77500,77400,422
20230907,105800,9863064200,77400,77500,77500,77400,1581
20230907,105700,9740685000,77500,77600,77600,77500,146
20230907,105600,9729365600,77500,77600,77600,77400,422
20230907,105500,9696657900,77500,77500,77600,77500,506
20230907,105400,9657423300,77600,77600,77600,77400,173
20230907,105300,9644004400,77600,77500,77600,77400,286
20230907,105200,9621818300,77500,77500,77600,77400,701
20230907,105100,9567486600,77600,77500,77600,77500,105
20230907,105000,9559346300,77500,77500,77600,77500,2206
20230907,104900,9388177900,77500,77500,77600,77500,1130
20230907,104800,9300596600,77500,77400,77500,77400,783
20230907,104700,9239958100,77500,77500,77500,77400,489
20230907,104600,9202070200,77500,77300,77500,77300,1924
20230907,104500,9053144700,77300,77400,77400,77300,91
20230907,104400,9046105200,77400,77400,77400,77300,88
20230907,104300,9039297300,77400,77400,77400,77300,307
20230907,104200,9015549500,77300,77400,77400,77300,107
20230907,104100,9007272500,77300,77300,77400,77300,881
20230907,104000,8939161000,77300,77300,77400,77300,316
20230907,103900,8914705500,77400,77400,77400,77300,148
20230907,103800,8903253300,77400,77400,77400,77300,82
20230907,103700,8896912000,77400,77400,77400,77300,589
20230907,103600,8851328700,77400,77400,77400,77300,118
20230907,103500,8842204500,77300,77400,77400,77300,119
20230907,103400,8832994900,77400,77300,77400,77300,135
20230907,103300,8822555100,77300,77300,77400,77300,383
20230907,103200,8792913800,77400,77400,77400,77300,158
20230907,103100,8780694700,77400,77400,77400,77300,81
20230907,103000,8774429600,77400,77300,77400,77300,520
20230907,102900,8734205800,77400,77300,77400,77300,1040
20230907,102800,8653722600,77300,77300,77400,77300,221
20230907,102700,8636624000,77300,77400,77400,77300,73
20230907,102600,8630975900,77300,77400,77400,77300,595
20230907,102500,8584935800,77400,77300,77400,77300,3067
20230907,102400,8347845600,77200,77200,77300,77200,182
20230907,102300,8333789600,77200,77300,77300,77200,217
20230907,102200,8317020400,77200,77200,77300,77200,733
20230907,102100,8260427100,77300,77300,77300,77200,910
20230907,102000,8190157200,77300,77300,77300,77200,270
20230907,101900,8169293200,77300,77200,77300,77200,327
20230907,101800,8144041400,77200,77300,77300,77200,89
20230907,101700,8137165700,77300,77200,77300,77200,388
20230907,101600,8107190300,77300,77400,77500,77200,4002
20230907,101500,7797801600,77500,77500,77600,77400,953
20230907,101400,7723984800,77600,77500,77600,77500,344
20230907,101300,7697320500,77600,77600,77600,77500,580
20230907,101200,7652314000,77500,77600,77600,77500,125
20230907,101100,7642617900,77600,77500,77600,77500,340
20230907,101000,7616249500,77600,77700,77700,77500,899
20230907,100900,7546483900,77700,77700,77700,77600,244
20230907,100800,7527525600,77700,77700,77700,77600,63
20230907,100700,7522630700,77700,77700,77700,77600,592
20230907,100600,7476670100,77700,77600,77700,77600,337
20230907,100500,7450515000,77500,77500,77600,77400,307
20230907,100400,7426712900,77600,77500,77600,77400,972
20230907,100300,7351401000,77500,77400,77500,77400,403
20230907,100200,7320205000,77400,77400,77400,77300,305
20230907,100100,7296599500,77400,77400,77400,77300,318
20230907,100000,7271999400,77400,77500,77500,77300,186
20230907,095900,7257596800,77500,77400,77500,77400,340
20230907,095800,7231261300,77500,77500,77500,77300,1125
20230907,095700,7144155900,77500,77400,77500,77400,234
20230907,095600,7126037200,77500,77500,77500,77400,249
20230907,095500,7106758000,77500,77400,77500,77300,339
20230907,095400,7080511700,77400,77500,77500,77300,1173
20230907,095300,6989755800,77500,77400,77500,77300,1246
20230907,095200,6893355200,77400,77500,77500,77300,566
20230907,095100,6849559100,77500,77400,77500,77400,103
20230907,095000,6841581400,77400,77400,77400,77300,2444
20230907,094900,6652431000,77300,77300,77400,77300,164
20230907,094800,6639751400,77400,77300,77400,77300,271
20230907,094700,6618788400,77300,77400,77400,77300,416
20230907,094600,6586607800,77400,77300,77400,77300,1021
20230907,094500,6507667700,77300,77400,77400,77300,191
20230907,094400,6492899200,77400,77400,77400,77300,400
20230907,094300,6461972300,77400,77400,77400,77300,306
20230907,094200,6438302600,77400,77400,77400,77300,143
20230907,094100,6427241500,77400,77300,77400,77300,536
20230907,094000,6385805800,77400,77300,77400,77300,505
20230907,093900,6346750900,77400,77400,77400,77300,236
20230907,093800,6328498200,77400,77400,77500,77300,1481
20230907,093700,6213882100,77400,77600,77600,77400,1073
20230907,093600,6130769500,77600,77500,77600,77500,255
20230907,093500,6111002000,77600,77500,77600,77500,292
20230907,093400,6088367100,77500,77400,77600,77400,2884
20230907,093300,5864826600,77500,77300,77500,77300,510
20230907,093200,5825351200,77400,77400,77500,77200,1533
20230907,093100,5706780300,77400,77500,77600,77400,1358
20230907,093000,5601582200,77600,77700,77700,77500,3446
20230907,092900,5334310600,77700,77600,77700,77600,666
20230907,092800,5282582000,77600,77700,77700,77600,149
20230907,092700,5271010600,77700,77900,77900,77600,1349
20230907,092600,5166161300,77900,78000,78000,77800,2843
20230907,092500,4944568800,78000,78000,78000,77800,2495
20230907,092400,4750032800,78000,78300,78300,78000,1097
20230907,092300,4664298200,78300,78200,78300,78100,1636
20230907,092200,4536401800,78100,78100,78200,78000,2252
20230907,092100,4360457500,78100,78000,78100,78000,472
20230907,092000,4323605900,78000,78100,78100,78000,1198
20230907,091900,4230082100,78000,78000,78100,78000,1503
20230907,091800,4112815500,78000,77800,78000,77800,1082
20230907,091700,4028515300,77800,77800,77900,77700,587
20230907,091600,3982841800,77800,77800,77900,77700,1012
20230907,091500,3904132600,77800,77800,77900,77700,1231
20230907,091400,3808386400,77800,77700,77800,77700,502
20230907,091300,3769358300,77700,77800,77800,77600,2300
20230907,091200,3590634600,77800,77900,77900,77700,1582
20230907,091100,3467513800,77900,77800,78000,77700,2611
20230907,091000,3264282000,77800,77700,77800,77700,615
20230907,090900,3216438300,77800,77800,77800,77700,308
20230907,090800,3192495600,77800,77700,77800,77600,2984
20230907,090700,2960643300,77800,77900,77900,77700,1788
20230907,090600,2821495300,77900,78000,78000,77800,1485
20230907,090500,2705809100,78000,78200,78200,78000,3332
20230907,090400,2445669600,78200,78100,78300,78100,1369
20230907,090300,2338609300,78100,78600,78600,78000,7087
20230907,090200,1783700500,78600,78700,78800,78600,3266
20230907,090100,1526738900,78700,78800,78800,78500,6462
20230907,090000,1018573900,78800,79000,79000,78200,12916