KissMeData/032830/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190600,5121992400,68400,68400,68400,68400,15993
20230908,190500,5121992400,68400,68400,68400,68400,0
20230908,190400,5121992400,68400,68400,68400,68400,0
20230908,190300,5121992400,68400,68400,68400,68400,0
20230908,190200,5121992400,68400,68400,68400,68400,0
20230908,190100,5121992400,68400,68400,68400,68400,0
20230908,190000,5121992400,68400,68400,68400,68400,0
20230908,185900,5121992400,68400,68400,68400,68400,0
20230908,185800,5121992400,68400,68400,68400,68400,0
20230908,185700,5121992400,68400,68400,68400,68400,0
20230908,185600,5121992400,68400,68400,68400,68400,0
20230908,185500,5121992400,68400,68400,68400,68400,0
20230908,185400,5121992400,68400,68400,68400,68400,0
20230908,185300,5121992400,68400,68400,68400,68400,0
20230908,185200,5121992400,68400,68400,68400,68400,0
20230908,185100,5121992400,68400,68400,68400,68400,0
20230908,185000,5121992400,68400,68400,68400,68400,0
20230908,184900,5121992400,68400,68400,68400,68400,0
20230908,184800,5121992400,68400,68400,68400,68400,0
20230908,184700,5121992400,68400,68400,68400,68400,0
20230908,184600,5121992400,68400,68400,68400,68400,0
20230908,184500,5121992400,68400,68400,68400,68400,0
20230908,184400,5121992400,68400,68400,68400,68400,0
20230908,184300,5121992400,68400,68400,68400,68400,0
20230908,184200,5121992400,68400,68400,68400,68400,0
20230908,184100,5121992400,68400,68400,68400,68400,0
20230908,184000,5121992400,68400,68400,68400,68400,0
20230908,183900,5121992400,68400,68400,68400,68400,0
20230908,183800,5121992400,68400,68400,68400,68400,0
20230908,183700,5121992400,68400,68400,68400,68400,0
20230908,183600,5121992400,68400,68400,68400,68400,15993
20230908,183500,5121992400,68400,68400,68400,68400,0
20230908,183400,5121992400,68400,68400,68400,68400,0
20230908,183300,5121992400,68400,68400,68400,68400,0
20230908,183200,5121992400,68400,68400,68400,68400,0
20230908,183100,5121992400,68400,68400,68400,68400,0
20230908,183000,5121992400,68400,68400,68400,68400,0
20230908,182900,5121992400,68400,68400,68400,68400,0
20230908,182800,5121992400,68400,68400,68400,68400,0
20230908,182700,5121992400,68400,68400,68400,68400,0
20230908,182600,5121992400,68400,68400,68400,68400,0
20230908,182500,5121992400,68400,68400,68400,68400,0
20230908,182400,5121992400,68400,68400,68400,68400,0
20230908,182300,5121992400,68400,68400,68400,68400,0
20230908,182200,5121992400,68400,68400,68400,68400,0
20230908,182100,5121992400,68400,68400,68400,68400,0
20230908,182000,5121992400,68400,68400,68400,68400,0
20230908,181900,5121992400,68400,68400,68400,68400,0
20230908,181800,5121992400,68400,68400,68400,68400,0
20230908,181700,5121992400,68400,68400,68400,68400,0
20230908,181600,5121992400,68400,68400,68400,68400,0
20230908,181500,5121992400,68400,68400,68400,68400,0
20230908,181400,5121992400,68400,68400,68400,68400,0
20230908,181300,5121992400,68400,68400,68400,68400,0
20230908,181200,5121992400,68400,68400,68400,68400,0
20230908,181100,5121992400,68400,68400,68400,68400,0
20230908,181000,5121992400,68400,68400,68400,68400,0
20230908,180900,5121992400,68400,68400,68400,68400,0
20230908,180800,5121992400,68400,68400,68400,68400,0
20230908,180700,5121992400,68400,68400,68400,68400,0
20230908,180600,5121992400,68400,68400,68400,68400,15993
20230908,180500,5121992400,68400,68400,68400,68400,0
20230908,180400,5121992400,68400,68400,68400,68400,0
20230908,180300,5121992400,68400,68400,68400,68400,0
20230908,180200,5121992400,68400,68400,68400,68400,0
20230908,180100,5121992400,68400,68400,68400,68400,0
20230908,180000,5121992400,68400,68400,68400,68400,0
20230908,175900,5121992400,68400,68400,68400,68400,0
20230908,175800,5121992400,68400,68400,68400,68400,0
20230908,175700,5121992400,68400,68400,68400,68400,0
20230908,175600,5121992400,68400,68400,68400,68400,0
20230908,175500,5121992400,68400,68400,68400,68400,0
20230908,175400,5121992400,68400,68400,68400,68400,0
20230908,175300,5121992400,68400,68400,68400,68400,0
20230908,175200,5121992400,68400,68400,68400,68400,0
20230908,175100,5121992400,68400,68400,68400,68400,0
20230908,175000,5121992400,68400,68400,68400,68400,0
20230908,174900,5121992400,68400,68400,68400,68400,0
20230908,174800,5121992400,68400,68400,68400,68400,0
20230908,174700,5121992400,68400,68400,68400,68400,0
20230908,174600,5121992400,68400,68400,68400,68400,0
20230908,174500,5121992400,68400,68400,68400,68400,0
20230908,174400,5121992400,68400,68400,68400,68400,0
20230908,174300,5121992400,68400,68400,68400,68400,0
20230908,174200,5121992400,68400,68400,68400,68400,0
20230908,174100,5121992400,68400,68400,68400,68400,0
20230908,174000,5121992400,68400,68400,68400,68400,0
20230908,173900,5121992400,68400,68400,68400,68400,0
20230908,173800,5121992400,68400,68400,68400,68400,0
20230908,173700,5121992400,68400,68400,68400,68400,0
20230908,173600,5121992400,68400,68400,68400,68400,15993
20230908,173500,5121992400,68400,68400,68400,68400,0
20230908,173400,5121992400,68400,68400,68400,68400,0
20230908,173300,5121992400,68400,68400,68400,68400,0
20230908,173200,5121992400,68400,68400,68400,68400,0
20230908,173100,5121992400,68400,68400,68400,68400,0
20230908,173000,5121992400,68400,68400,68400,68400,0
20230908,172900,5121992400,68400,68400,68400,68400,0
20230908,172800,5121992400,68400,68400,68400,68400,0
20230908,172700,5121992400,68400,68400,68400,68400,0
20230908,172600,5121992400,68400,68400,68400,68400,0
20230908,172500,5121992400,68400,68400,68400,68400,0
20230908,172400,5121992400,68400,68400,68400,68400,0
20230908,172300,5121992400,68400,68400,68400,68400,0
20230908,172200,5121992400,68400,68400,68400,68400,0
20230908,172100,5121992400,68400,68400,68400,68400,0
20230908,172000,5121992400,68400,68400,68400,68400,0
20230908,171900,5121992400,68400,68400,68400,68400,0
20230908,171800,5121992400,68400,68400,68400,68400,0
20230908,171700,5121992400,68400,68400,68400,68400,0
20230908,171600,5121992400,68400,68400,68400,68400,0
20230908,171500,5121992400,68400,68400,68400,68400,0
20230908,171400,5121992400,68400,68400,68400,68400,0
20230908,171300,5121992400,68400,68400,68400,68400,0
20230908,171200,5121992400,68400,68400,68400,68400,0
20230908,171100,5121992400,68400,68400,68400,68400,0
20230908,171000,5121992400,68400,68400,68400,68400,0
20230908,170900,5121992400,68400,68400,68400,68400,0
20230908,170800,5121992400,68400,68400,68400,68400,0
20230908,170700,5121992400,68400,68400,68400,68400,0
20230908,170600,5121992400,68400,68400,68400,68400,15993
20230908,170500,5121992400,68400,68400,68400,68400,0
20230908,170400,5121992400,68400,68400,68400,68400,0
20230908,170300,5121992400,68400,68400,68400,68400,0
20230908,170200,5121992400,68400,68400,68400,68400,0
20230908,170100,5121992400,68400,68400,68400,68400,0
20230908,170000,5121992400,68400,68400,68400,68400,0
20230908,165900,5121992400,68400,68400,68400,68400,0
20230908,165800,5121992400,68400,68400,68400,68400,0
20230908,165700,5121992400,68400,68400,68400,68400,0
20230908,165600,5121992400,68400,68400,68400,68400,0
20230908,165500,5121992400,68400,68400,68400,68400,0
20230908,165400,5121992400,68400,68400,68400,68400,0
20230908,165300,5121992400,68400,68400,68400,68400,0
20230908,165200,5121992400,68400,68400,68400,68400,0
20230908,165100,5121992400,68400,68400,68400,68400,0
20230908,165000,5121992400,68400,68400,68400,68400,0
20230908,164900,5121992400,68400,68400,68400,68400,0
20230908,164800,5121992400,68400,68400,68400,68400,0
20230908,164700,5121992400,68400,68400,68400,68400,0
20230908,164600,5121992400,68400,68400,68400,68400,0
20230908,164500,5121992400,68400,68400,68400,68400,0
20230908,164400,5121992400,68400,68400,68400,68400,0
20230908,164300,5121992400,68400,68400,68400,68400,0
20230908,164200,5121992400,68400,68400,68400,68400,0
20230908,164100,5121992400,68400,68400,68400,68400,0
20230908,164000,5121992400,68400,68400,68400,68400,0
20230908,163900,5121992400,68400,68400,68400,68400,0
20230908,163800,5121992400,68400,68400,68400,68400,0
20230908,163700,5121992400,68400,68400,68400,68400,0
20230908,163600,5121992400,68400,68400,68400,68400,15993
20230908,163500,5121992400,68400,68400,68400,68400,0
20230908,163400,5121992400,68400,68400,68400,68400,0
20230908,163300,5121992400,68400,68400,68400,68400,0
20230908,163200,5121992400,68400,68400,68400,68400,0
20230908,163100,5121992400,68400,68400,68400,68400,0
20230908,163000,5121992400,68400,68400,68400,68400,0
20230908,162900,5121992400,68400,68400,68400,68400,0
20230908,162800,5121992400,68400,68400,68400,68400,0
20230908,162700,5121992400,68400,68400,68400,68400,0
20230908,162600,5121992400,68400,68400,68400,68400,0
20230908,162500,5121992400,68400,68400,68400,68400,0
20230908,162400,5121992400,68400,68400,68400,68400,0
20230908,162300,5121992400,68400,68400,68400,68400,0
20230908,162200,5121992400,68400,68400,68400,68400,0
20230908,162100,5121992400,68400,68400,68400,68400,0
20230908,162000,5121992400,68400,68400,68400,68400,0
20230908,161900,5121992400,68400,68400,68400,68400,0
20230908,161800,5121992400,68400,68400,68400,68400,0
20230908,161700,5121992400,68400,68400,68400,68400,0
20230908,161600,5121992400,68400,68400,68400,68400,0
20230908,161500,5121992400,68400,68400,68400,68400,0
20230908,161400,5121992400,68400,68400,68400,68400,0
20230908,161300,5121992400,68400,68400,68400,68400,0
20230908,161200,5121992400,68400,68400,68400,68400,0
20230908,161100,5121992400,68400,68400,68400,68400,0
20230908,161000,5121992400,68400,68400,68400,68400,0
20230908,160900,5121992400,68400,68400,68400,68400,0
20230908,160800,5121992400,68400,68400,68400,68400,0
20230908,160700,5121992400,68400,68400,68400,68400,0
20230908,160600,5121992400,68400,68400,68400,68400,15993
20230908,160500,5121992400,68400,68400,68400,68400,0
20230908,160400,5121992400,68400,68400,68400,68400,0
20230908,160300,5121992400,68400,68400,68400,68400,0
20230908,160200,5121992400,68400,68400,68400,68400,0
20230908,160100,5121992400,68400,68400,68400,68400,0
20230908,160000,5121992400,68400,68400,68400,68400,0
20230908,155900,5121992400,68400,68400,68400,68400,0
20230908,155800,5121992400,68400,68400,68400,68400,0
20230908,155700,5121992400,68400,68400,68400,68400,0
20230908,155600,5121992400,68400,68400,68400,68400,0
20230908,155500,5121992400,68400,68400,68400,68400,0
20230908,155400,5121992400,68400,68400,68400,68400,0
20230908,155300,5121992400,68400,68400,68400,68400,0
20230908,155200,5121992400,68400,68400,68400,68400,0
20230908,155100,5121992400,68400,68400,68400,68400,0
20230908,155000,5121992400,68400,68400,68400,68400,0
20230908,154900,5121992400,68400,68400,68400,68400,0
20230908,154800,5121992400,68400,68400,68400,68400,0
20230908,154700,5121992400,68400,68400,68400,68400,0
20230908,154600,5121992400,68400,68400,68400,68400,0
20230908,154500,5121992400,68400,68400,68400,68400,0
20230908,154400,5121992400,68400,68400,68400,68400,0
20230908,154300,5121992400,68400,68400,68400,68400,0
20230908,154200,5121992400,68400,68400,68400,68400,0
20230908,154100,5121992400,68400,68400,68400,68400,0
20230908,154000,5121992400,68400,68400,68400,68400,0
20230908,153900,5121992400,68400,68400,68400,68400,0
20230908,153800,5121992400,68400,68400,68400,68400,0
20230908,153700,5121992400,68400,68400,68400,68400,0
20230908,153600,5121992400,68400,68400,68400,68400,15993
20230908,153500,5121992400,68400,68400,68400,68400,0
20230908,153400,5121992400,68400,68400,68400,68400,0
20230908,153300,5121992400,68400,68400,68400,68400,0
20230908,153200,5121992400,68400,68400,68400,68400,0
20230908,153100,5121992400,68400,68400,68400,68400,0
20230908,153000,5121992400,68400,68400,68400,68400,15993
20230908,152900,4028071200,68300,68300,68300,68300,0
20230908,152800,4028071200,68300,68300,68300,68300,0
20230908,152700,4028071200,68300,68300,68300,68300,0
20230908,152600,4028071200,68300,68300,68300,68300,0
20230908,152500,4028071200,68300,68300,68300,68300,0
20230908,152400,4028071200,68300,68300,68300,68300,0
20230908,152300,4028071200,68300,68300,68300,68300,0
20230908,152200,4028071200,68300,68300,68300,68300,0
20230908,152100,4028071200,68300,68300,68300,68300,0
20230908,152000,4028071200,68300,68300,68300,68300,0
20230908,151900,4028071200,68300,68100,68300,68000,374
20230908,151800,4002579500,68100,68200,68300,68000,984
20230908,151700,3935478000,68200,68300,68300,68200,244
20230908,151600,3918816100,68300,68200,68300,68200,405
20230908,151500,3891181600,68200,68200,68200,68100,255
20230908,151400,3873792300,68200,68000,68200,68000,131
20230908,151300,3864863800,68000,68200,68200,68000,180
20230908,151200,3852610200,68200,68200,68300,68200,269
20230908,151100,3834264300,68200,68200,68300,68000,2012
20230908,151000,3697144200,68200,68200,68200,68100,584
20230908,150900,3657316700,68200,68200,68200,68100,104
20230908,150800,3650224000,68100,68100,68200,68000,460
20230908,150700,3618890300,68100,68100,68100,68000,116
20230908,150600,3610992000,68000,68200,68200,68000,1778
20230908,150500,3489904400,68200,68200,68200,68100,185
20230908,150400,3477289800,68200,68200,68200,68100,180
20230908,150300,3465022000,68200,68200,68200,68100,85
20230908,150200,3459225800,68200,68200,68200,68100,586
20230908,150100,3419297900,68200,68200,68200,68100,235
20230908,150000,3403272000,68100,68100,68200,68100,131
20230908,145900,3394339900,68100,68200,68200,68100,144
20230908,145800,3384531300,68200,68100,68200,68100,148
20230908,145700,3374442600,68200,68200,68200,68100,174
20230908,145600,3362577300,68100,68200,68200,68100,706
20230908,145500,3314485000,68100,68200,68200,68100,138
20230908,145400,3305085900,68200,68200,68200,68100,169
20230908,145300,3293565500,68100,68200,68200,68100,158
20230908,145200,3282790800,68100,68200,68200,68100,179
20230908,145100,3270587400,68100,68100,68200,68000,191
20230908,145000,3257581100,68000,68200,68200,68000,1407
20230908,144900,3161763200,68200,68200,68200,68100,152
20230908,144800,3151398400,68200,68200,68200,68100,72
20230908,144700,3146490600,68200,68200,68200,68100,261
20230908,144600,3128700300,68200,68200,68200,68000,114
20230908,144500,3120932300,68100,68200,68200,68100,1135
20230908,144400,3043629500,68200,68200,68200,68100,92
20230908,144300,3037357500,68200,68200,68200,68100,177
20230908,144200,3025297700,68200,68200,68200,68100,187
20230908,144100,3012544700,68100,68200,68200,68100,116
20230908,144000,3004634900,68200,68100,68200,67900,243
20230908,143900,2988104400,68000,68200,68200,68000,292
20230908,143800,2968199600,68200,68200,68200,68100,137
20230908,143700,2958857800,68100,68200,68200,68100,84
20230908,143600,2953131500,68200,68100,68200,68100,113
20230908,143500,2945428700,68100,68200,68200,68100,362
20230908,143400,2920765500,68200,68100,68200,68100,713
20230908,143300,2872195700,68000,68100,68100,68000,309
20230908,143200,2851155200,68000,68100,68100,68000,342
20230908,143100,2827867400,68100,68100,68100,68000,232
20230908,143000,2812077700,68000,68000,68100,67900,1736
20230908,142900,2694029500,68000,67900,68000,67900,37
20230908,142800,2691515300,67900,68000,68000,67900,61
20230908,142700,2687370300,68000,67900,68000,67900,281
20230908,142600,2668275300,67900,68000,68000,67900,5
20230908,142500,2667935500,67900,67900,68000,67900,29
20230908,142400,2665965700,68000,67900,68000,67900,35
20230908,142300,2663588200,67900,67900,68000,67900,109
20230908,142200,2656186000,67900,67900,68000,67900,254
20230908,142100,2638936700,67900,67800,67900,67800,30
20230908,142000,2636901700,67900,67800,67900,67800,28
20230908,141900,2635000700,67800,67900,67900,67800,139
20230908,141800,2625574100,67900,67800,67900,67800,10
20230908,141700,2624895700,67800,67800,67900,67800,39
20230908,141600,2622250300,67900,67800,67900,67800,16
20230908,141500,2621165200,67900,67800,67900,67800,109
20230908,141400,2613774000,67900,67900,68000,67800,27
20230908,141300,2611941900,67900,67900,68000,67900,47
20230908,141200,2608750200,67900,68000,68000,67900,511
20230908,141100,2574053100,68000,68000,68000,67900,130
20230908,141000,2565223000,68000,67900,68000,67900,7
20230908,140900,2564747200,68000,68000,68000,67900,25
20230908,140800,2563047700,67900,68000,68000,67900,38
20230908,140700,2560464400,67900,67900,67900,67900,98
20230908,140600,2553810200,68000,68000,68000,68000,54
20230908,140500,2550138200,67900,67900,67900,67900,627
20230908,140400,2507564900,67800,67800,67900,67800,19
20230908,140300,2506275400,67800,67800,67800,67800,144
20230908,140200,2496512200,67900,67800,67900,67800,427
20230908,140100,2467560500,67900,67800,67900,67800,24
20230908,140000,2465931800,67900,67800,67900,67800,17
20230908,135900,2464778100,67800,67800,67900,67800,111
20230908,135800,2457250900,67800,67900,67900,67800,33
20230908,135700,2455011100,67800,67800,67800,67800,5
20230908,135600,2454672100,67900,67800,67900,67800,39
20230908,135500,2452025500,67800,67900,67900,67800,179
20230908,135400,2439887900,67900,67900,67900,67800,21
20230908,135300,2438462800,67800,67900,67900,67800,10
20230908,135200,2437784300,67900,67800,67900,67800,26
20230908,135100,2436019700,67800,67900,67900,67800,104
20230908,135000,2428967900,67800,67900,67900,67800,19
20230908,134900,2427678700,67800,67800,67900,67800,11
20230908,134800,2426932200,67800,67800,67900,67800,38
20230908,134700,2424355000,67800,67800,67900,67700,577
20230908,134600,2385194600,67800,67900,67900,67800,16
20230908,134500,2384109100,67800,67800,67800,67700,83
20230908,134400,2378481800,67900,67800,67900,67800,165
20230908,134300,2367294000,67900,67900,67900,67800,159
20230908,134200,2356509300,67800,67900,67900,67800,20
20230908,134100,2355152000,67900,67800,67900,67800,23
20230908,134000,2353591200,67800,67800,67900,67800,12
20230908,133900,2352777500,67900,67900,67900,67800,148
20230908,133800,2342742000,67900,67800,67900,67800,14
20230908,133700,2341791700,67800,67800,67900,67800,19
20230908,133600,2340502600,67800,67800,67900,67800,8
20230908,133500,2339960100,67900,67800,67900,67800,120
20230908,133400,2331821800,67800,67800,67900,67800,24
20230908,133300,2330192700,67900,67900,67900,67800,433
20230908,133200,2300793000,67800,67900,67900,67800,11
20230908,133100,2300046500,67800,67900,67900,67800,119
20230908,133000,2291976300,67800,67800,67900,67800,10
20230908,132900,2291297800,67900,67800,67900,67800,166
20230908,132800,2280041900,67800,67900,67900,67800,44
20230908,132700,2277054800,67800,67800,67900,67800,110
20230908,132600,2269595700,67800,67800,67900,67800,40
20230908,132500,2266880200,67800,67800,67900,67800,12
20230908,132400,2266065900,67900,67800,67900,67800,68
20230908,132300,2261449200,67800,67800,67900,67800,106
20230908,132200,2254261700,67800,67900,67900,67800,436
20230908,132100,2224657500,68000,67800,68000,67800,276
20230908,132000,2205916900,67800,67800,67900,67800,10
20230908,131900,2205238400,67800,67800,67900,67800,110
20230908,131800,2197779500,67800,67800,67900,67800,10
20230908,131700,2197100900,67900,67800,67900,67800,26
20230908,131600,2195336300,67900,67900,67900,67800,19
20230908,131500,2194047400,67800,67800,67900,67800,23
20230908,131400,2192487700,67800,67800,67900,67700,158
20230908,131300,2181773700,67900,67800,67900,67800,19
20230908,131200,2180483900,67900,67800,67900,67800,22
20230908,131100,2178991300,67900,67900,67900,67800,11
20230908,131000,2178244800,67800,67900,67900,67800,99
20230908,130900,2171532100,67900,67900,67900,67800,9
20230908,130800,2170921100,67900,67900,67900,67900,12
20230908,130700,2170106300,67900,67900,68000,67900,206
20230908,130600,2156118800,67800,67800,67900,67800,220
20230908,130500,2141202300,67800,67900,67900,67800,18
20230908,130400,2139980200,67800,67900,67900,67800,18
20230908,130300,2138759300,67800,67900,67900,67800,10
20230908,130200,2138080400,67900,67900,68000,67900,69
20230908,130100,2133393600,68000,67900,68000,67900,7
20230908,130000,2132917700,67900,67900,68000,67900,73
20230908,125900,2127960500,67900,67900,67900,67800,326
20230908,125800,2105825300,67900,68000,68000,67900,66
20230908,125700,2101342500,67900,67900,68000,67900,10
20230908,125600,2100662700,68000,68000,68000,67900,12
20230908,125500,2099846900,68000,67900,68000,67900,4
20230908,125400,2099575200,68000,68000,68000,67900,225
20230908,125300,2084296400,68000,68000,68000,67900,7
20230908,125200,2083820500,68000,68000,68000,68000,6
20230908,125100,2083412500,68000,68000,68000,68000,11
20230908,125000,2082664500,67900,68000,68000,67900,139
20230908,124900,2073225300,68000,68000,68000,68000,5
20230908,124800,2072885300,67900,68000,68000,67900,437
20230908,124700,2043212400,67900,68000,68000,67900,8
20230908,124600,2042668500,67900,68000,68000,67900,109
20230908,124500,2035266000,67900,68000,68000,67900,142
20230908,124400,2025623400,67900,68000,68000,67900,13
20230908,124300,2024740600,68000,68000,68000,68000,8
20230908,124200,2024196600,67900,68000,68000,67900,110
20230908,124100,2016726300,68000,68000,68000,67900,9
20230908,124000,2016114400,68000,67900,68000,67900,10
20230908,123900,2015435000,67900,67900,68000,67900,10
20230908,123800,2014755900,67900,67900,68000,67900,112
20230908,123700,2007150500,68000,68000,68000,68000,5
20230908,123600,2006810500,68000,67900,68000,67900,7
20230908,123500,2006334600,68000,68000,68000,68000,6
20230908,123400,2005926600,68000,67900,68000,67900,110
20230908,123300,1998455900,67900,68000,68000,67900,6
20230908,123200,1998048000,68000,68000,68000,68000,6
20230908,123100,1997640000,67900,68000,68000,67900,149
20230908,123000,1987522400,68000,67900,68000,67800,252
20230908,122900,1970420100,67900,68000,68000,67900,224
20230908,122800,1955210000,68000,67900,68000,67900,11
20230908,122700,1954462100,68000,67900,68000,67900,18
20230908,122600,1953239500,67900,68000,68000,67900,109
20230908,122500,1945836900,67900,67900,68000,67900,9
20230908,122400,1945225500,67900,68000,68000,67900,14
20230908,122300,1944274000,67900,68000,68000,67900,10
20230908,122200,1943594300,68000,68000,68000,67900,214
20230908,122100,1929062900,68000,67900,68000,67900,5
20230908,122000,1928723000,67900,67800,68000,67800,120
20230908,121900,1920575600,67900,67900,67900,67900,4
20230908,121800,1920304000,67900,67900,67900,67800,201
20230908,121700,1906674600,67900,67900,67900,67900,4
20230908,121600,1906403000,67900,67800,67900,67800,10
20230908,121500,1905724100,67900,67800,67900,67800,6
20230908,121400,1905316800,67900,67900,67900,67800,111
20230908,121300,1897789200,67900,67900,67900,67900,6
20230908,121200,1897381800,67800,67900,67900,67800,7
20230908,121100,1896906600,67900,67900,67900,67900,4
20230908,121000,1896635000,67800,67800,67900,67800,419
20230908,120900,1868207300,67900,67900,67900,67900,8
20230908,120800,1867664100,67900,67900,68000,67900,218
20230908,120700,1852851000,67800,67800,67800,67800,50
20230908,120600,1849461000,67900,67800,67900,67800,384
20230908,120500,1823421900,67800,67800,67800,67800,2
20230908,120400,1823286300,67900,67900,67900,67800,12
20230908,120300,1822471600,67800,67800,67800,67800,51
20230908,120200,1819013800,67900,67900,67900,67900,45
20230908,120100,1815958300,68000,68000,68000,68000,5
20230908,120000,1815618300,68000,68000,68000,67900,8
20230908,115900,1815074400,68000,67800,68000,67800,142
20230908,115800,1805429200,67900,67800,67900,67800,110
20230908,115700,1797969500,67900,68000,68000,67900,6
20230908,115600,1797561700,67900,67900,67900,67800,6
20230908,115500,1797154400,68000,68000,68000,68000,6
20230908,115400,1796746400,67900,67900,67900,67800,284
20230908,115300,1777463200,67900,68000,68000,67900,9
20230908,115200,1776851600,68000,67900,68000,67900,7
20230908,115100,1776375700,67900,67900,68000,67900,13
20230908,115000,1775492600,68000,67900,68000,67900,112
20230908,114900,1767886600,67900,68000,68000,67900,32
20230908,114800,1765711100,68000,68000,68000,68000,3
20230908,114700,1765507100,67900,68000,68000,67900,20
20230908,114600,1764147600,67900,68000,68000,67900,99
20230908,114500,1757425200,67900,68000,68000,67900,33
20230908,114400,1755181300,67900,68000,68000,67900,13
20230908,114300,1754298300,67900,67900,68000,67900,19
20230908,114200,1753006900,67900,68000,68000,67900,98
20230908,114100,1746352400,67900,68000,68000,67900,7
20230908,114000,1745876800,68000,67900,68000,67900,13
20230908,113900,1744994000,68000,67900,68000,67900,5
20230908,113800,1744654400,67900,68000,68000,67900,107
20230908,113700,1737388900,67900,67900,68000,67900,10
20230908,113600,1736709400,67900,68000,68000,67900,5
20230908,113500,1736369800,68100,68000,68100,68000,8
20230908,113400,1735825500,68000,68000,68000,68000,408
20230908,113300,1708081500,68100,68000,68100,68000,11
20230908,113200,1707332800,68100,68000,68100,68000,29
20230908,113100,1705360200,68100,68100,68100,68100,134
20230908,113000,1696234800,68000,68100,68100,68000,148
20230908,112900,1686156300,68000,68100,68100,68000,1237
20230908,112800,1601927800,68000,68000,68100,68000,161
20230908,112700,1590973900,68000,68000,68000,67900,128
20230908,112600,1582270500,68000,68000,68000,67900,139
20230908,112500,1572818900,68000,68000,68000,67900,225
20230908,112400,1557528200,68000,68000,68000,67900,166
20230908,112300,1546244400,68000,68000,68000,67900,144
20230908,112200,1536452700,68000,67900,68000,67900,129
20230908,112100,1527681500,67900,67900,68000,67900,488
20230908,112000,1494541200,67900,67900,67900,67800,49
20230908,111900,1491214500,67900,67900,67900,67800,19
20230908,111800,1489924800,67800,67800,67800,67800,737
20230908,111700,1439956200,67700,67800,67800,67700,104
20230908,111600,1432914700,67800,67700,67800,67700,23
20230908,111500,1431355700,67800,67800,67800,67800,14
20230908,111400,1430406500,67700,67700,67800,67700,21
20230908,111300,1428983200,67700,67800,67800,67700,105
20230908,111200,1421873900,67800,67800,67800,67700,19
20230908,111100,1420586100,67800,67800,67800,67800,9
20230908,111000,1419975900,67800,67800,67800,67700,26
20230908,110900,1418213500,67700,67700,67800,67700,148
20230908,110800,1408193600,67800,67800,67800,67800,9
20230908,110700,1407583400,67700,67800,67800,67700,32
20230908,110600,1405414200,67800,67700,67800,67700,14
20230908,110500,1404465400,67700,67700,67800,67700,114
20230908,110400,1396745800,67700,67800,67800,67700,14
20230908,110300,1395797000,67800,67800,67800,67800,22
20230908,110200,1394305400,67800,67800,67800,67800,18
20230908,110100,1393085000,67700,67800,67800,67700,129
20230908,110000,1384348100,67800,67800,67900,67700,610
20230908,105900,1342990000,67800,67800,67900,67800,24
20230908,105800,1341361100,67800,67800,67800,67800,15
20230908,105700,1340344100,67800,67900,67900,67800,142
20230908,105600,1330715700,67800,67900,67900,67800,8
20230908,105500,1330172800,67800,67900,67900,67800,83
20230908,105400,1324541600,67900,67900,67900,67800,24
20230908,105300,1322912300,67900,67800,67900,67800,105
20230908,105200,1315792500,67900,67900,67900,67800,5
20230908,105100,1315453300,67900,67800,67900,67800,49
20230908,105000,1312128800,67900,67800,67900,67800,180
20230908,104900,1299924700,67800,67800,67800,67800,258
20230908,104800,1282432300,67900,67900,67900,67800,11
20230908,104700,1281685700,67900,67800,67900,67800,204
20230908,104600,1267834600,67800,67900,67900,67800,30
20230908,104500,1265800100,67900,67800,67900,67700,707
20230908,104400,1217874000,67800,67800,68000,67800,5336
20230908,104300,855747200,67800,67800,67800,67800,14
20230908,104200,854798000,67800,67800,67800,67700,19
20230908,104100,853510800,67700,67800,67800,67700,98
20230908,104000,846875700,67800,67800,67800,67800,44
20230908,103900,843892500,67800,67800,67800,67700,49
20230908,103800,840572600,67800,67800,67800,67800,15
20230908,103700,839555600,67800,67800,67800,67700,118
20230908,103600,831566600,67800,67800,67800,67700,21
20230908,103500,830142900,67800,67800,67800,67800,17
20230908,103400,828990300,67800,67800,67800,67800,29
20230908,103300,827024100,67800,67700,67800,67700,116
20230908,103200,819168600,67800,67700,67800,67700,32
20230908,103100,816999300,67800,67800,67800,67800,23
20230908,103000,815439900,67700,67700,67800,67700,47
20230908,102900,812257400,67800,67800,67800,67700,103
20230908,102800,805283300,67800,67800,67800,67800,1
20230908,102700,805215500,67800,67800,67800,67800,96
20230908,102600,798706700,67800,67800,67800,67800,10
20230908,102500,798028700,67800,67800,67800,67700,117
20230908,102400,790105400,67800,67800,67800,67800,6
20230908,102300,789698600,67800,67800,67800,67800,44
20230908,102200,786715400,67800,67800,67800,67800,143
20230908,102100,777020000,67800,67800,67800,67700,100
20230908,102000,770249200,67800,67800,67800,67800,13
20230908,101900,769367800,67800,67800,67800,67700,18
20230908,101800,768147500,67800,67800,67800,67800,36
20230908,101700,765706700,67800,67700,67800,67700,97
20230908,101600,759139400,67800,67800,67800,67800,3
20230908,101500,758936000,67800,67800,67800,67800,56
20230908,101400,755139200,67800,67800,67800,67800,130
20230908,101300,746325200,67700,67700,67700,67700,102
20230908,101200,739419800,67800,67800,67800,67800,172
20230908,101100,727758200,67800,67800,67800,67800,19
20230908,101000,726470000,67800,67700,67800,67700,13
20230908,100900,725588700,67700,67800,67800,67700,96
20230908,100800,719089400,67700,67600,67700,67600,763
20230908,100700,667461600,67600,67500,67600,67500,741
20230908,100600,617431600,67400,67400,67400,67400,4
20230908,100500,617162000,67500,67500,67500,67500,11
20230908,100400,616419500,67500,67500,67500,67500,0
20230908,100300,616419500,67500,67500,67500,67400,24
20230908,100200,614799800,67500,67500,67500,67500,1
20230908,100100,614732300,67500,67500,67500,67500,1
20230908,100000,614664800,67500,67500,67500,67400,8
20230908,095900,614125300,67500,67400,67500,67400,81
20230908,095800,608664800,67400,67400,67400,67400,0
20230908,095700,608664800,67400,67500,67500,67400,114
20230908,095600,600970400,67600,67600,67600,67600,6
20230908,095500,600564800,67600,67600,67600,67600,23
20230908,095400,599010000,67500,67500,67500,67500,0
20230908,095300,599010000,67500,67500,67500,67500,229
20230908,095200,583552500,67500,67500,67500,67500,52
20230908,095100,580042500,67600,67600,67600,67600,17
20230908,095000,578893300,67600,67600,67600,67600,3
20230908,094900,578690500,67500,67500,67500,67500,93
20230908,094800,572413000,67600,67600,67600,67600,9
20230908,094700,571804600,67600,67600,67600,67600,2
20230908,094600,571669400,67500,67500,67500,67500,89
20230908,094500,565661900,67500,67500,67500,67500,12
20230908,094400,564851900,67500,67600,67600,67500,10
20230908,094300,564176000,67500,67500,67500,67500,533
20230908,094200,528198500,67500,67500,67500,67500,1
20230908,094100,528131000,67500,67400,67500,67400,598
20230908,094000,487787400,67400,67500,67500,67400,595
20230908,093900,447683700,67500,67500,67500,67500,4
20230908,093800,447413700,67500,67500,67500,67500,7
20230908,093700,446941200,67500,67500,67500,67500,3
20230908,093600,446738700,67500,67500,67500,67500,7
20230908,093500,446266200,67400,67500,67500,67400,57
20230908,093400,442423700,67500,67500,67500,67500,7
20230908,093300,441951200,67500,67500,67500,67500,4
20230908,093200,441681200,67500,67500,67500,67500,0
20230908,093100,441681200,67500,67500,67500,67500,3
20230908,093000,441478700,67500,67500,67500,67400,207
20230908,092900,427526200,67500,67500,67500,67500,7
20230908,092800,427053700,67500,67600,67600,67500,155
20230908,092700,416590900,67600,67600,67600,67400,1019
20230908,092600,347742500,67500,67700,67700,67500,1800
20230908,092500,225901600,67700,67700,67700,67700,7
20230908,092400,225427700,67600,67500,67600,67500,919
20230908,092300,163303400,67600,67600,67600,67600,0
20230908,092200,163303400,67600,67600,67600,67600,6
20230908,092100,162897800,67600,67600,67600,67600,0
20230908,092000,162897800,67600,67600,67600,67600,1
20230908,091900,162830200,67500,67600,67600,67500,6
20230908,091800,162424700,67600,67600,67600,67600,0
20230908,091700,162424700,67600,67600,67600,67600,1
20230908,091600,162357100,67600,67600,67600,67600,5
20230908,091500,162019100,67600,67600,67600,67600,7
20230908,091400,161545900,67600,67600,67600,67600,5
20230908,091300,161207900,67500,67500,67500,67500,2
20230908,091200,161072900,67500,67600,67600,67500,32
20230908,091100,158909900,67600,67600,67600,67600,7
20230908,091000,158436700,67600,67600,67600,67600,1
20230908,090900,158369100,67500,67500,67500,67500,149
20230908,090800,148311600,67400,67400,67400,67400,0
20230908,090700,148311600,67400,67400,67400,67400,0
20230908,090600,148311600,67400,67700,67700,67400,300
20230908,090500,128045600,67600,67600,67600,67600,0
20230908,090400,128045600,67600,67700,67800,67500,604
20230908,090300,87179000,67800,67800,67900,67800,492
20230908,090200,53821300,67700,67700,67800,67700,220
20230908,090100,38914200,67700,67700,67700,67700,8
20230908,090000,38372600,67700,67800,67800,67700,566