KissMeData/091990/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194200,29187119800,65000,65000,65000,65000,10978
20230825,194100,29187119800,65000,65000,65000,65000,0
20230825,194000,29187119800,65000,65000,65000,65000,0
20230825,193900,29187119800,65000,65000,65000,65000,0
20230825,193800,29187119800,65000,65000,65000,65000,0
20230825,193700,29187119800,65000,65000,65000,65000,0
20230825,193600,29187119800,65000,65000,65000,65000,0
20230825,193500,29187119800,65000,65000,65000,65000,0
20230825,193400,29187119800,65000,65000,65000,65000,0
20230825,193300,29187119800,65000,65000,65000,65000,0
20230825,193200,29187119800,65000,65000,65000,65000,0
20230825,193100,29187119800,65000,65000,65000,65000,0
20230825,193000,29187119800,65000,65000,65000,65000,0
20230825,192900,29187119800,65000,65000,65000,65000,0
20230825,192800,29187119800,65000,65000,65000,65000,0
20230825,192700,29187119800,65000,65000,65000,65000,0
20230825,192600,29187119800,65000,65000,65000,65000,0
20230825,192500,29187119800,65000,65000,65000,65000,0
20230825,192400,29187119800,65000,65000,65000,65000,0
20230825,192300,29187119800,65000,65000,65000,65000,0
20230825,192200,29187119800,65000,65000,65000,65000,0
20230825,192100,29187119800,65000,65000,65000,65000,0
20230825,192000,29187119800,65000,65000,65000,65000,0
20230825,191900,29187119800,65000,65000,65000,65000,0
20230825,191800,29187119800,65000,65000,65000,65000,0
20230825,191700,29187119800,65000,65000,65000,65000,0
20230825,191600,29187119800,65000,65000,65000,65000,0
20230825,191500,29187119800,65000,65000,65000,65000,0
20230825,191400,29187119800,65000,65000,65000,65000,0
20230825,191300,29187119800,65000,65000,65000,65000,0
20230825,191200,29187119800,65000,65000,65000,65000,10978
20230825,191100,29187119800,65000,65000,65000,65000,0
20230825,191000,29187119800,65000,65000,65000,65000,0
20230825,190900,29187119800,65000,65000,65000,65000,0
20230825,190800,29187119800,65000,65000,65000,65000,0
20230825,190700,29187119800,65000,65000,65000,65000,0
20230825,190600,29187119800,65000,65000,65000,65000,0
20230825,190500,29187119800,65000,65000,65000,65000,0
20230825,190400,29187119800,65000,65000,65000,65000,0
20230825,190300,29187119800,65000,65000,65000,65000,0
20230825,190200,29187119800,65000,65000,65000,65000,0
20230825,190100,29187119800,65000,65000,65000,65000,0
20230825,190000,29187119800,65000,65000,65000,65000,0
20230825,185900,29187119800,65000,65000,65000,65000,0
20230825,185800,29187119800,65000,65000,65000,65000,0
20230825,185700,29187119800,65000,65000,65000,65000,0
20230825,185600,29187119800,65000,65000,65000,65000,0
20230825,185500,29187119800,65000,65000,65000,65000,0
20230825,185400,29187119800,65000,65000,65000,65000,0
20230825,185300,29187119800,65000,65000,65000,65000,0
20230825,185200,29187119800,65000,65000,65000,65000,0
20230825,185100,29187119800,65000,65000,65000,65000,0
20230825,185000,29187119800,65000,65000,65000,65000,0
20230825,184900,29187119800,65000,65000,65000,65000,0
20230825,184800,29187119800,65000,65000,65000,65000,0
20230825,184700,29187119800,65000,65000,65000,65000,0
20230825,184600,29187119800,65000,65000,65000,65000,0
20230825,184500,29187119800,65000,65000,65000,65000,0
20230825,184400,29187119800,65000,65000,65000,65000,0
20230825,184300,29187119800,65000,65000,65000,65000,0
20230825,184200,29187119800,65000,65000,65000,65000,10978
20230825,184100,29187119800,65000,65000,65000,65000,0
20230825,184000,29187119800,65000,65000,65000,65000,0
20230825,183900,29187119800,65000,65000,65000,65000,0
20230825,183800,29187119800,65000,65000,65000,65000,0
20230825,183700,29187119800,65000,65000,65000,65000,0
20230825,183600,29187119800,65000,65000,65000,65000,0
20230825,183500,29187119800,65000,65000,65000,65000,0
20230825,183400,29187119800,65000,65000,65000,65000,0
20230825,183300,29187119800,65000,65000,65000,65000,0
20230825,183200,29187119800,65000,65000,65000,65000,0
20230825,183100,29187119800,65000,65000,65000,65000,0
20230825,183000,29187119800,65000,65000,65000,65000,0
20230825,182900,29187119800,65000,65000,65000,65000,0
20230825,182800,29187119800,65000,65000,65000,65000,0
20230825,182700,29187119800,65000,65000,65000,65000,0
20230825,182600,29187119800,65000,65000,65000,65000,0
20230825,182500,29187119800,65000,65000,65000,65000,0
20230825,182400,29187119800,65000,65000,65000,65000,0
20230825,182300,29187119800,65000,65000,65000,65000,0
20230825,182200,29187119800,65000,65000,65000,65000,0
20230825,182100,29187119800,65000,65000,65000,65000,0
20230825,182000,29187119800,65000,65000,65000,65000,0
20230825,181900,29187119800,65000,65000,65000,65000,0
20230825,181800,29187119800,65000,65000,65000,65000,0
20230825,181700,29187119800,65000,65000,65000,65000,0
20230825,181600,29187119800,65000,65000,65000,65000,0
20230825,181500,29187119800,65000,65000,65000,65000,0
20230825,181400,29187119800,65000,65000,65000,65000,0
20230825,181300,29187119800,65000,65000,65000,65000,0
20230825,181200,29187119800,65000,65000,65000,65000,10978
20230825,181100,29187119800,65000,65000,65000,65000,0
20230825,181000,29187119800,65000,65000,65000,65000,0
20230825,180900,29187119800,65000,65000,65000,65000,0
20230825,180800,29187119800,65000,65000,65000,65000,0
20230825,180700,29187119800,65000,65000,65000,65000,0
20230825,180600,29187119800,65000,65000,65000,65000,0
20230825,180500,29187119800,65000,65000,65000,65000,0
20230825,180400,29187119800,65000,65000,65000,65000,0
20230825,180300,29187119800,65000,65000,65000,65000,0
20230825,180200,29187119800,65000,65000,65000,65000,0
20230825,180100,29187119800,65000,65000,65000,65000,0
20230825,180000,29187119800,65000,65000,65000,65000,0
20230825,175900,29187119800,65000,65000,65000,65000,0
20230825,175800,29187119800,65000,65000,65000,65000,0
20230825,175700,29187119800,65000,65000,65000,65000,0
20230825,175600,29187119800,65000,65000,65000,65000,0
20230825,175500,29187119800,65000,65000,65000,65000,0
20230825,175400,29187119800,65000,65000,65000,65000,0
20230825,175300,29187119800,65000,65000,65000,65000,0
20230825,175200,29187119800,65000,65000,65000,65000,0
20230825,175100,29187119800,65000,65000,65000,65000,0
20230825,175000,29187119800,65000,65000,65000,65000,0
20230825,174900,29187119800,65000,65000,65000,65000,0
20230825,174800,29187119800,65000,65000,65000,65000,0
20230825,174700,29187119800,65000,65000,65000,65000,0
20230825,174600,29187119800,65000,65000,65000,65000,0
20230825,174500,29187119800,65000,65000,65000,65000,0
20230825,174400,29187119800,65000,65000,65000,65000,0
20230825,174300,29187119800,65000,65000,65000,65000,0
20230825,174200,29187119800,65000,65000,65000,65000,10978
20230825,174100,29187119800,65000,65000,65000,65000,0
20230825,174000,29187119800,65000,65000,65000,65000,0
20230825,173900,29187119800,65000,65000,65000,65000,0
20230825,173800,29187119800,65000,65000,65000,65000,0
20230825,173700,29187119800,65000,65000,65000,65000,0
20230825,173600,29187119800,65000,65000,65000,65000,0
20230825,173500,29187119800,65000,65000,65000,65000,0
20230825,173400,29187119800,65000,65000,65000,65000,0
20230825,173300,29187119800,65000,65000,65000,65000,0
20230825,173200,29187119800,65000,65000,65000,65000,0
20230825,173100,29187119800,65000,65000,65000,65000,0
20230825,173000,29187119800,65000,65000,65000,65000,0
20230825,172900,29187119800,65000,65000,65000,65000,0
20230825,172800,29187119800,65000,65000,65000,65000,0
20230825,172700,29187119800,65000,65000,65000,65000,0
20230825,172600,29187119800,65000,65000,65000,65000,0
20230825,172500,29187119800,65000,65000,65000,65000,0
20230825,172400,29187119800,65000,65000,65000,65000,0
20230825,172300,29187119800,65000,65000,65000,65000,0
20230825,172200,29187119800,65000,65000,65000,65000,0
20230825,172100,29187119800,65000,65000,65000,65000,0
20230825,172000,29187119800,65000,65000,65000,65000,0
20230825,171900,29187119800,65000,65000,65000,65000,0
20230825,171800,29187119800,65000,65000,65000,65000,0
20230825,171700,29187119800,65000,65000,65000,65000,0
20230825,171600,29187119800,65000,65000,65000,65000,0
20230825,171500,29187119800,65000,65000,65000,65000,0
20230825,171400,29187119800,65000,65000,65000,65000,0
20230825,171300,29187119800,65000,65000,65000,65000,0
20230825,171200,29187119800,65000,65000,65000,65000,10978
20230825,171100,29187119800,65000,65000,65000,65000,0
20230825,171000,29187119800,65000,65000,65000,65000,0
20230825,170900,29187119800,65000,65000,65000,65000,0
20230825,170800,29187119800,65000,65000,65000,65000,0
20230825,170700,29187119800,65000,65000,65000,65000,0
20230825,170600,29187119800,65000,65000,65000,65000,0
20230825,170500,29187119800,65000,65000,65000,65000,0
20230825,170400,29187119800,65000,65000,65000,65000,0
20230825,170300,29187119800,65000,65000,65000,65000,0
20230825,170200,29187119800,65000,65000,65000,65000,0
20230825,170100,29187119800,65000,65000,65000,65000,0
20230825,170000,29187119800,65000,65000,65000,65000,0
20230825,165900,29187119800,65000,65000,65000,65000,0
20230825,165800,29187119800,65000,65000,65000,65000,0
20230825,165700,29187119800,65000,65000,65000,65000,0
20230825,165600,29187119800,65000,65000,65000,65000,0
20230825,165500,29187119800,65000,65000,65000,65000,0
20230825,165400,29187119800,65000,65000,65000,65000,0
20230825,165300,29187119800,65000,65000,65000,65000,0
20230825,165200,29187119800,65000,65000,65000,65000,0
20230825,165100,29187119800,65000,65000,65000,65000,0
20230825,165000,29187119800,65000,65000,65000,65000,0
20230825,164900,29187119800,65000,65000,65000,65000,0
20230825,164800,29187119800,65000,65000,65000,65000,0
20230825,164700,29187119800,65000,65000,65000,65000,0
20230825,164600,29187119800,65000,65000,65000,65000,0
20230825,164500,29187119800,65000,65000,65000,65000,0
20230825,164400,29187119800,65000,65000,65000,65000,0
20230825,164300,29187119800,65000,65000,65000,65000,0
20230825,164200,29187119800,65000,65000,65000,65000,10978
20230825,164100,29187119800,65000,65000,65000,65000,0
20230825,164000,29187119800,65000,65000,65000,65000,0
20230825,163900,29187119800,65000,65000,65000,65000,0
20230825,163800,29187119800,65000,65000,65000,65000,0
20230825,163700,29187119800,65000,65000,65000,65000,0
20230825,163600,29187119800,65000,65000,65000,65000,0
20230825,163500,29187119800,65000,65000,65000,65000,0
20230825,163400,29187119800,65000,65000,65000,65000,0
20230825,163300,29187119800,65000,65000,65000,65000,0
20230825,163200,29187119800,65000,65000,65000,65000,0
20230825,163100,29187119800,65000,65000,65000,65000,0
20230825,163000,29187119800,65000,65000,65000,65000,0
20230825,162900,29187119800,65000,65000,65000,65000,0
20230825,162800,29187119800,65000,65000,65000,65000,0
20230825,162700,29187119800,65000,65000,65000,65000,0
20230825,162600,29187119800,65000,65000,65000,65000,0
20230825,162500,29187119800,65000,65000,65000,65000,0
20230825,162400,29187119800,65000,65000,65000,65000,0
20230825,162300,29187119800,65000,65000,65000,65000,0
20230825,162200,29187119800,65000,65000,65000,65000,0
20230825,162100,29187119800,65000,65000,65000,65000,0
20230825,162000,29187119800,65000,65000,65000,65000,0
20230825,161900,29187119800,65000,65000,65000,65000,0
20230825,161800,29187119800,65000,65000,65000,65000,0
20230825,161700,29187119800,65000,65000,65000,65000,0
20230825,161600,29187119800,65000,65000,65000,65000,0
20230825,161500,29187119800,65000,65000,65000,65000,0
20230825,161400,29187119800,65000,65000,65000,65000,0
20230825,161300,29187119800,65000,65000,65000,65000,0
20230825,161200,29187119800,65000,65000,65000,65000,10978
20230825,161100,29187119800,65000,65000,65000,65000,0
20230825,161000,29187119800,65000,65000,65000,65000,0
20230825,160900,29187119800,65000,65000,65000,65000,0
20230825,160800,29187119800,65000,65000,65000,65000,0
20230825,160700,29187119800,65000,65000,65000,65000,0
20230825,160600,29187119800,65000,65000,65000,65000,0
20230825,160500,29187119800,65000,65000,65000,65000,0
20230825,160400,29187119800,65000,65000,65000,65000,0
20230825,160300,29187119800,65000,65000,65000,65000,0
20230825,160200,29187119800,65000,65000,65000,65000,0
20230825,160100,29187119800,65000,65000,65000,65000,0
20230825,160000,29187119800,65000,65000,65000,65000,0
20230825,155900,29187119800,65000,65000,65000,65000,0
20230825,155800,29187119800,65000,65000,65000,65000,0
20230825,155700,29187119800,65000,65000,65000,65000,0
20230825,155600,29187119800,65000,65000,65000,65000,0
20230825,155500,29187119800,65000,65000,65000,65000,0
20230825,155400,29187119800,65000,65000,65000,65000,0
20230825,155300,29187119800,65000,65000,65000,65000,0
20230825,155200,29187119800,65000,65000,65000,65000,0
20230825,155100,29187119800,65000,65000,65000,65000,0
20230825,155000,29187119800,65000,65000,65000,65000,0
20230825,154900,29187119800,65000,65000,65000,65000,0
20230825,154800,29187119800,65000,65000,65000,65000,0
20230825,154700,29187119800,65000,65000,65000,65000,0
20230825,154600,29187119800,65000,65000,65000,65000,0
20230825,154500,29187119800,65000,65000,65000,65000,0
20230825,154400,29187119800,65000,65000,65000,65000,0
20230825,154300,29187119800,65000,65000,65000,65000,0
20230825,154200,29187119800,65000,65000,65000,65000,10978
20230825,154100,29187119800,65000,65000,65000,65000,0
20230825,154000,29187119800,65000,65000,65000,65000,0
20230825,153900,29187119800,65000,65000,65000,65000,0
20230825,153800,29187119800,65000,65000,65000,65000,0
20230825,153700,29187119800,65000,65000,65000,65000,0
20230825,153600,29187119800,65000,65000,65000,65000,0
20230825,153500,29187119800,65000,65000,65000,65000,0
20230825,153400,29187119800,65000,65000,65000,65000,0
20230825,153300,29187119800,65000,65000,65000,65000,0
20230825,153200,29187119800,65000,65000,65000,65000,0
20230825,153100,29187119800,65000,65000,65000,65000,0
20230825,153000,29187119800,65000,65000,65000,65000,10978
20230825,152900,28473549800,65200,65200,65200,65200,0
20230825,152800,28473549800,65200,65200,65200,65200,0
20230825,152700,28473549800,65200,65200,65200,65200,0
20230825,152600,28473549800,65200,65200,65200,65200,0
20230825,152500,28473549800,65200,65200,65200,65200,0
20230825,152400,28473549800,65200,65200,65200,65200,0
20230825,152300,28473549800,65200,65200,65200,65200,0
20230825,152200,28473549800,65200,65200,65200,65200,0
20230825,152100,28473549800,65200,65200,65200,65200,0
20230825,152000,28473549800,65200,65200,65200,65200,0
20230825,151900,28473549800,65200,65200,65200,65100,4717
20230825,151800,28166385700,65200,65200,65300,65100,2083
20230825,151700,28030606400,65200,65200,65200,65100,823
20230825,151600,27976953100,65200,65100,65200,65100,537
20230825,151500,27941961700,65100,65300,65300,65100,2012
20230825,151400,27810677300,65300,65200,65300,65100,2031
20230825,151300,27678240300,65200,65200,65200,65100,780
20230825,151200,27627402800,65200,65200,65200,65000,1950
20230825,151100,27500455400,65200,65100,65200,65100,984
20230825,151000,27436350600,65100,65100,65200,65000,490
20230825,150900,27404433700,65100,65100,65200,65000,987
20230825,150800,27340179900,65100,65100,65100,65000,677
20230825,150700,27296111500,65100,65000,65200,65000,938
20230825,150600,27235055400,65000,65100,65100,65000,558
20230825,150500,27198740200,65100,65100,65100,65000,821
20230825,150400,27145314600,65100,65100,65100,65000,595
20230825,150300,27106598200,65100,65000,65100,64900,847
20230825,150200,27051566000,65000,65000,65000,64900,673
20230825,150100,27007839800,64900,65000,65000,64900,2155
20230825,150000,26867907000,64900,64900,65000,64900,331
20230825,145900,26846418600,64900,64900,65000,64900,451
20230825,145800,26817128500,64900,64900,65000,64900,952
20230825,145700,26755308900,64900,65000,65000,64900,458
20230825,145600,26725559200,65000,65000,65100,64900,1310
20230825,145500,26640405700,65100,65000,65100,65000,1007
20230825,145400,26574871300,65000,65100,65100,65000,2717
20230825,145300,26398014800,65100,65000,65100,65000,323
20230825,145200,26377003800,65100,64900,65100,64900,2097
20230825,145100,26240739000,64900,64800,65000,64800,837
20230825,145000,26186422500,64900,64800,64900,64800,378
20230825,144900,26161912700,64800,64800,64900,64800,269
20230825,144800,26144480800,64800,64900,64900,64800,326
20230825,144700,26123348300,64900,64800,64900,64800,1304
20230825,144600,26038754400,64800,64800,64900,64700,343
20230825,144500,26016536700,64900,64700,64900,64600,2931
20230825,144400,25826977400,64800,64800,64900,64700,1064
20230825,144300,25758086300,64900,64900,64900,64700,957
20230825,144200,25696093100,64900,64800,64900,64800,2435
20230825,144100,25538299700,64900,65000,65100,64800,4601
20230825,144000,25239860800,65000,65100,65100,65000,1965
20230825,143900,25111960900,65100,65000,65100,65000,701
20230825,143800,25066384000,65000,64900,65000,64900,943
20230825,143700,25005105000,65000,65000,65000,64900,264
20230825,143600,24987969100,65000,64900,65000,64900,1077
20230825,143500,24917990800,64900,65000,65000,64900,354
20230825,143400,24894990000,65000,65000,65000,64900,437
20230825,143300,24866627600,65000,65000,65000,64900,410
20230825,143200,24840004100,64900,64900,65000,64900,1170
20230825,143100,24764055600,64800,64800,64800,64700,791
20230825,143000,24712833500,64800,64800,64800,64700,310
20230825,142900,24692764500,64700,64800,64800,64700,1201
20230825,142800,24615045700,64800,64800,64800,64700,1646
20230825,142700,24508522800,64800,64900,64900,64700,2202
20230825,142600,24365984200,64900,64800,64900,64800,3421
20230825,142500,24144277400,64800,64900,64900,64800,520
20230825,142400,24110576200,64800,64800,64900,64800,1916
20230825,142300,23986403700,64800,64900,64900,64800,553
20230825,142200,23950553800,64900,65000,65000,64900,769
20230825,142100,23900641100,64900,65000,65000,64900,259
20230825,142000,23883826800,65000,65000,65000,64900,361
20230825,141900,23860382600,64900,65000,65000,64900,156
20230825,141800,23850253300,64900,64900,65000,64900,314
20230825,141700,23829873200,64900,64900,65000,64900,272
20230825,141600,23812205100,65000,64900,65000,64800,316
20230825,141500,23791687800,64900,64900,65000,64800,1418
20230825,141400,23699658800,64900,64900,65000,64800,665
20230825,141300,23656475100,64900,65000,65000,64900,1416
20230825,141200,23564557000,64900,64900,65000,64900,180
20230825,141100,23552874400,64900,65000,65000,64900,267
20230825,141000,23535539400,64900,64900,65000,64800,468
20230825,140900,23505171500,65000,64900,65000,64900,874
20230825,140800,23448437400,65000,64900,65000,64900,545
20230825,140700,23413026600,65000,64900,65000,64900,189
20230825,140600,23400742200,65000,65000,65000,64900,300
20230825,140500,23381271000,65000,65000,65000,64900,330
20230825,140400,23359838400,64900,65000,65000,64900,480
20230825,140300,23328667900,65100,65100,65200,65100,220
20230825,140200,23314343400,65100,65200,65200,65000,410
20230825,140100,23287642000,65200,65000,65200,64900,1996
20230825,140000,23157803900,65000,64900,65000,64900,2063
20230825,135900,23023851700,64900,65000,65000,64900,228
20230825,135800,23009046100,65000,65000,65000,64900,437
20230825,135700,22980663800,64900,64900,64900,64900,243
20230825,135600,22964893100,64900,65000,65000,64800,2112
20230825,135500,22827818400,64900,64900,65000,64900,241
20230825,135400,22812170800,64900,64900,65000,64900,167
20230825,135300,22801321800,64900,64900,65000,64900,4232
20230825,135200,22526565400,65000,65000,65000,64900,328
20230825,135100,22505254500,65000,65000,65000,64900,242
20230825,135000,22489534500,64900,64900,65000,64900,262
20230825,134900,22472520500,64900,65000,65000,64900,165
20230825,134800,22461802400,65000,64900,65000,64900,109
20230825,134700,22454721900,64900,65000,65000,64900,659
20230825,134600,22411935100,64900,64900,65000,64900,119
20230825,134500,22404206700,64900,65000,65100,64900,949
20230825,134400,22342525000,65100,65100,65100,65000,147
20230825,134300,22332964200,65000,65100,65100,65000,435
20230825,134200,22304667500,65100,65100,65100,65100,322
20230825,134100,22283705300,65200,65200,65200,65100,136
20230825,134000,22274840600,65100,65100,65200,65100,322
20230825,133900,22253858400,65200,65000,65200,65000,834
20230825,133800,22199557000,65100,65100,65100,65000,215
20230825,133700,22185577300,65100,65000,65100,65000,70
20230825,133600,22181021800,65000,64900,65100,64900,1144
20230825,133500,22106633200,64900,64900,65000,64900,2708
20230825,133400,21930873900,65000,64900,65000,64900,422
20230825,133300,21903478700,64900,64900,65000,64900,84
20230825,133200,21898021500,64900,65000,65000,64900,3531
20230825,133100,21668820700,65000,65100,65100,65000,2028
20230825,133000,21536995800,65000,65000,65100,65000,580
20230825,132900,21499283800,65100,65000,65100,65000,297
20230825,132800,21479958500,65100,65100,65100,65000,378
20230825,132700,21455369900,65100,65100,65100,65000,264
20230825,132600,21438195200,65100,65100,65100,65000,212
20230825,132500,21424407300,65000,65000,65100,65000,148
20230825,132400,21414779300,65100,65100,65100,65000,397
20230825,132300,21388954900,65000,65100,65100,65000,962
20230825,132200,21326406600,65100,65000,65100,65000,326
20230825,132100,21305187400,65000,65000,65100,65000,372
20230825,132000,21280992900,65100,65000,65100,65000,408
20230825,131900,21254439900,65100,65100,65200,65100,2626
20230825,131800,21083484600,65200,65200,65200,65100,757
20230825,131700,21034183100,65200,65100,65200,65100,1046
20230825,131600,20966069200,65200,65100,65200,65100,318
20230825,131500,20945357300,65100,65100,65200,65100,611
20230825,131400,20905573800,65100,65200,65200,65100,494
20230825,131300,20873369100,65100,65200,65200,65100,659
20230825,131200,20830417400,65100,65200,65200,65100,98
20230825,131100,20824033400,65200,65300,65300,65200,516
20230825,131000,20790390000,65200,65300,65300,65200,1397
20230825,130900,20699204500,65300,65200,65300,65200,930
20230825,130800,20638490200,65200,65200,65300,65200,585
20230825,130700,20600344100,65300,65300,65300,65200,421
20230825,130600,20572885300,65200,65300,65300,65200,191
20230825,130500,20560413400,65200,65300,65300,65200,213
20230825,130400,20546516500,65300,65300,65300,65200,199
20230825,130300,20533521900,65300,65200,65300,65200,84
20230825,130200,20528036800,65200,65200,65300,65200,587
20230825,130100,20489740600,65300,65300,65300,65200,171
20230825,130000,20478575700,65200,65300,65300,65200,482
20230825,125900,20447130100,65200,65300,65300,65200,178
20230825,125800,20435506800,65300,65200,65300,65200,297
20230825,125700,20416125300,65300,65200,65300,65200,183
20230825,125600,20404183700,65200,65200,65300,65200,260
20230825,125500,20387227400,65200,65100,65300,65100,404
20230825,125400,20360892600,65200,65300,65300,65100,267
20230825,125300,20343495000,65300,65200,65300,65100,1543
20230825,125200,20242900500,65200,65100,65200,65100,121
20230825,125100,20235019700,65100,65200,65200,65100,1099
20230825,125000,20163365400,65300,65300,65300,65200,203
20230825,124900,20150129100,65300,65300,65300,65200,161
20230825,124800,20139620200,65300,65300,65300,65300,168
20230825,124700,20128649800,65300,65200,65300,65100,412
20230825,124600,20101770900,65200,65100,65200,65100,299
20230825,124500,20082283600,65200,65100,65200,65100,160
20230825,124400,20071863700,65100,65200,65200,65100,122
20230825,124300,20063913700,65200,65200,65300,65100,394
20230825,124200,20038229700,65200,65100,65300,65100,584
20230825,124100,20000167100,65100,65100,65100,65000,568
20230825,124000,19963191900,65100,65100,65100,65000,92
20230825,123900,19957207900,65100,65000,65100,65000,632
20230825,123800,19916089600,65000,65100,65100,65000,4153
20230825,123700,19646116300,65000,65100,65100,65000,282
20230825,123600,19627779500,65000,65000,65100,65000,569
20230825,123500,19590767200,65000,65100,65100,65000,284
20230825,123400,19572292500,65100,65100,65100,65000,176
20230825,123300,19560845100,65100,65100,65100,65000,64
20230825,123200,19556679800,65100,65100,65100,65000,406
20230825,123100,19530249300,65000,65000,65100,65000,632
20230825,123000,19489165200,65000,65100,65100,65000,2404
20230825,122900,19332898600,65100,65100,65100,65000,355
20230825,122800,19309809100,65100,65000,65100,65000,382
20230825,122700,19284954700,65100,65100,65100,65000,4226
20230825,122600,19009865200,65100,65200,65200,65100,186
20230825,122500,18997743500,65200,65200,65200,65100,186
20230825,122400,18985617500,65100,65100,65200,65100,433
20230825,122300,18957416900,65100,65200,65200,65100,213
20230825,122200,18943539400,65100,65100,65200,65100,199
20230825,122100,18930568600,65200,65200,65200,65100,383
20230825,122000,18905609000,65100,65100,65200,65100,277
20230825,121900,18887557000,65200,65200,65200,65200,111
20230825,121800,18880319800,65200,65200,65200,65100,1129
20230825,121700,18806713800,65200,65200,65200,65100,212
20230825,121600,18792891500,65200,65200,65200,65100,209
20230825,121500,18779275300,65100,65100,65200,65100,455
20230825,121400,18749650700,65200,65100,65200,65100,211
20230825,121300,18735896900,65200,65100,65200,65100,421
20230825,121200,18708455200,65200,65100,65200,65100,324
20230825,121100,18687347100,65100,65100,65200,65100,174
20230825,121000,18676012700,65200,65200,65200,65100,187
20230825,120900,18663825000,65200,65300,65300,65200,2098
20230825,120800,18527024600,65300,65200,65300,65200,1113
20230825,120700,18454439300,65200,65200,65300,65200,125
20230825,120600,18446281300,65300,65300,65300,65200,397
20230825,120500,18420361300,65300,65300,65300,65200,458
20230825,120400,18390491800,65300,65300,65300,65200,205
20230825,120300,18377117600,65300,65300,65300,65200,143
20230825,120200,18367780000,65200,65200,65300,65200,878
20230825,120100,18310453600,65300,65300,65300,65200,237
20230825,120000,18294984200,65300,65300,65300,65200,163
20230825,115900,18284345100,65300,65300,65300,65200,455
20230825,115800,18254657900,65300,65300,65300,65200,1803
20230825,115700,18136924100,65300,65200,65300,65200,283
20230825,115600,18118468200,65200,65200,65300,65200,192
20230825,115500,18105945900,65300,65300,65300,65300,176
20230825,115400,18094453100,65300,65300,65300,65200,342
20230825,115300,18072142100,65300,65400,65400,65200,339
20230825,115200,18050005000,65400,65300,65400,65200,146
20230825,115100,18040469500,65300,65400,65400,65300,507
20230825,115000,18007331900,65400,65300,65400,65300,1717
20230825,114900,17895207300,65300,65400,65400,65300,634
20230825,114800,17853756400,65400,65400,65400,65300,421
20230825,114700,17826223700,65400,65400,65400,65400,1201
20230825,114600,17747678300,65400,65500,65500,65400,744
20230825,114500,17699016600,65400,65500,65500,65400,1021
20230825,114400,17632146000,65500,65500,65500,65400,163
20230825,114300,17621476000,65500,65500,65500,65400,300
20230825,114200,17601826200,65400,65400,65400,65400,164
20230825,114100,17591100600,65400,65400,65500,65400,133
20230825,114000,17582395000,65500,65400,65500,65400,134
20230825,113900,17573618400,65400,65500,65500,65400,1292
20230825,113800,17489118600,65500,65500,65500,65400,133
20230825,113700,17480411800,65500,65500,65500,65500,50
20230825,113600,17477136800,65400,65400,65500,65400,178
20230825,113500,17465484900,65400,65400,65600,65400,175
20230825,113400,17454021300,65400,65600,65600,65400,88
20230825,113300,17448253500,65500,65500,65600,65500,191
20230825,113200,17435742900,65500,65500,65600,65400,992
20230825,113100,17370717500,65400,65400,65500,65400,250
20230825,113000,17354356300,65400,65400,65400,65400,1639
20230825,112900,17247165700,65500,65500,65600,65500,440
20230825,112800,17218342000,65500,65500,65500,65400,889
20230825,112700,17160117300,65500,65500,65500,65400,228
20230825,112600,17145186600,65600,65500,65600,65500,217
20230825,112500,17130965600,65600,65600,65600,65500,198
20230825,112400,17117978000,65600,65600,65600,65600,102
20230825,112300,17111286800,65600,65600,65700,65600,1181
20230825,112200,17033806200,65600,65500,65600,65500,700
20230825,112100,16987911900,65500,65500,65600,65500,147
20230825,112000,16978270900,65500,65600,65600,65500,1585
20230825,111900,16874383600,65600,65500,65600,65500,504
20230825,111800,16841336200,65600,65500,65600,65500,319
20230825,111700,16820426600,65600,65600,65600,65500,635
20230825,111600,16778776000,65600,65600,65600,65500,166
20230825,111500,16767886500,65600,65600,65700,65600,638
20230825,111400,16726033600,65700,65700,65700,65600,125
20230825,111300,16717824300,65700,65600,65700,65600,251
20230825,111200,16701343000,65600,65600,65700,65300,5178
20230825,111100,16361922500,65500,65500,65600,65500,1144
20230825,111000,16286985600,65600,65600,65600,65500,308
20230825,110900,16266795400,65600,65500,65600,65500,903
20230825,110800,16207647900,65600,65500,65600,65500,113
20230825,110700,16200242100,65500,65600,65600,65500,349
20230825,110600,16177366100,65600,65500,65600,65400,220
20230825,110500,16162955700,65500,65500,65500,65500,639
20230825,110400,16121101200,65500,65500,65600,65500,389
20230825,110300,16095617900,65500,65500,65500,65500,1385
20230825,110200,16004900400,65600,65500,65600,65500,220
20230825,110100,15990475500,65500,65500,65600,65500,170
20230825,110000,15979334600,65500,65500,65600,65500,281
20230825,105900,15960929000,65600,65500,65600,65500,1037
20230825,105800,15892985700,65500,65500,65600,65500,1320
20230825,105700,15806520300,65500,65500,65500,65400,600
20230825,105600,15767254600,65400,65400,65500,65300,888
20230825,105500,15709175900,65400,65400,65400,65300,320
20230825,105400,15688248500,65300,65300,65400,65200,629
20230825,105300,15647179100,65300,65400,65400,65300,571
20230825,105200,15609892700,65400,65300,65400,65300,821
20230825,105100,15556276800,65300,65200,65300,65200,719
20230825,105000,15509333100,65300,65300,65300,65200,130
20230825,104900,15500847000,65300,65300,65400,65200,1128
20230825,104800,15427192700,65300,65400,65400,65300,223
20230825,104700,15412616300,65300,65200,65400,65200,440
20230825,104600,15383872900,65200,65200,65300,65200,943
20230825,104500,15322353500,65200,65300,65300,65200,699
20230825,104400,15276768500,65400,65400,65400,65300,1623
20230825,104300,15170761100,65300,65400,65400,65300,859
20230825,104200,15114604300,65200,65200,65400,65200,1374
20230825,104100,15024893100,65200,65200,65300,65200,280
20230825,104000,15006637000,65100,65100,65300,65100,2336
20230825,103900,14854399900,65100,65100,65200,65100,533
20230825,103800,14819696500,65200,65200,65200,65100,523
20230825,103700,14785632800,65100,65200,65200,65100,1571
20230825,103600,14683212900,65200,65300,65300,65200,1268
20230825,103500,14600523200,65200,65200,65300,65200,1288
20230825,103400,14516540300,65400,65300,65400,65200,239
20230825,103300,14500933200,65300,65200,65400,65100,4873
20230825,103200,14183265900,65100,65200,65200,65100,655
20230825,103100,14140597100,65200,65200,65300,65200,2634
20230825,103000,13968845600,65200,65200,65300,65200,242
20230825,102900,13953063200,65300,65300,65400,65200,1079
20230825,102800,13882599900,65300,65400,65400,65300,908
20230825,102700,13823300100,65300,65300,65400,65300,202
20230825,102600,13810094700,65300,65400,65500,65300,357
20230825,102500,13786756300,65500,65400,65500,65400,1813
20230825,102400,13668170500,65400,65400,65500,65300,630
20230825,102300,13626969400,65400,65400,65400,65300,427
20230825,102200,13599068200,65400,65300,65400,65200,819
20230825,102100,13545597400,65300,65200,65300,65200,305
20230825,102000,13525686700,65300,65300,65300,65300,711
20230825,101900,13479258400,65400,65400,65400,65300,130
20230825,101800,13470764800,65400,65300,65400,65300,1169
20230825,101700,13394420000,65300,65300,65400,65300,1011
20230825,101600,13328390100,65200,65400,65400,65200,1174
20230825,101500,13251722500,65400,65200,65500,65200,1575
20230825,101400,13148883800,65200,65300,65300,65200,348
20230825,101300,13126173800,65200,65300,65300,65200,5994
20230825,101200,12735010500,65300,65400,65500,65300,3556
20230825,101100,12502517900,65400,65500,65500,65400,238
20230825,101000,12486950400,65500,65500,65500,65400,591
20230825,100900,12448265700,65500,65500,65500,65400,182
20230825,100800,12436348400,65400,65400,65500,65400,590
20230825,100700,12397721100,65500,65600,65600,65400,490
20230825,100600,12365629900,65600,65500,65700,65400,4411
20230825,100500,12076829000,65400,65500,65600,65400,962
20230825,100400,12013824000,65600,65500,65600,65500,871
20230825,100300,11956768600,65500,65700,65700,65500,547
20230825,100200,11920872200,65700,65700,65700,65600,582
20230825,100100,11882644600,65700,65700,65700,65600,398
20230825,100000,11856500000,65800,65600,65800,65500,1575
20230825,095900,11753160300,65500,65600,65600,65500,907
20230825,095800,11693681500,65500,65600,65600,65500,427
20230825,095700,11665672500,65700,65800,65800,65600,407
20230825,095600,11638925600,65800,65700,65900,65700,1071
20230825,095500,11568487100,65600,65700,65800,65600,2364
20230825,095400,11413326400,65600,65900,65900,65600,5130
20230825,095300,11076337100,65800,65900,65900,65800,1749
20230825,095200,10961078900,65800,65500,65800,65400,3549
20230825,095100,10728538200,65600,65600,65600,65500,672
20230825,095000,10684470100,65500,65600,65600,65500,484
20230825,094900,10652722500,65600,65500,65600,65400,484
20230825,094800,10621027500,65600,65500,65600,65400,2694
20230825,094700,10444673800,65500,65600,65700,65400,1196
20230825,094600,10366326000,65500,65500,65500,65400,1989
20230825,094500,10236128900,65400,65600,65600,65400,2429
20230825,094400,10077103800,65600,65500,65800,65500,1575
20230825,094300,9973886000,65500,65700,65800,65500,2658
20230825,094200,9799626400,65700,65700,65800,65500,500
20230825,094100,9766783600,65600,65700,65900,65600,2899
20230825,094000,9576076100,65800,65700,65800,65600,921
20230825,093900,9515585300,65700,65800,65800,65600,1859
20230825,093800,9393491700,65800,65800,65900,65700,1495
20230825,093700,9295139500,65700,65700,65800,65600,3030
20230825,093600,9096241300,65600,65700,65800,65500,3032
20230825,093500,8897349200,65800,65400,65800,65300,8251
20230825,093400,8356818100,65400,65400,65400,65300,1434
20230825,093300,8263055400,65500,65400,65500,65400,802
20230825,093200,8210599900,65400,65500,65500,65400,1119
20230825,093100,8137411400,65400,65400,65500,65300,3531
20230825,093000,7906507500,65400,65300,65400,65300,3573
20230825,092900,7672993000,65300,65300,65400,65300,2688
20230825,092800,7497441700,65300,65500,65600,65300,2553
20230825,092700,7330362600,65500,65600,65600,65400,3291
20230825,092600,7114817600,65500,65500,65600,65400,4064
20230825,092500,6848518300,65500,65500,65600,65400,4942
20230825,092400,6524887100,65500,65600,65600,65500,518
20230825,092300,6490925000,65600,65600,65700,65600,807
20230825,092200,6437982100,65700,65700,65800,65600,359
20230825,092100,6414395200,65700,65700,65800,65600,2599
20230825,092000,6243853600,65600,65700,65700,65600,2235
20230825,091900,6097190200,65700,65800,65800,65600,602
20230825,091800,6057608100,65900,65700,65900,65500,2921
20230825,091700,5865760100,65800,65700,65800,65700,1324
20230825,091600,5778758500,65700,65900,65900,65700,1015
20230825,091500,5712003300,65900,66000,66000,65800,1977
20230825,091400,5581839100,65900,65800,65900,65600,3378
20230825,091300,5359836300,65700,65700,65900,65600,3924
20230825,091200,5101878200,65800,65700,65900,65700,1458
20230825,091100,5005938200,65700,65800,65800,65700,3562
20230825,091000,4771771800,65700,65700,65800,65600,3856
20230825,090900,4518513500,65700,66100,66100,65600,4660
20230825,090800,4211677200,66100,66100,66100,65900,5253
20230825,090700,3864998500,66100,66100,66300,66000,7424
20230825,090600,3373779400,66100,65900,66100,65800,5941
20230825,090500,2981787500,65900,65800,65900,65800,2729
20230825,090400,2802120500,65700,65600,65800,65500,5584
20230825,090300,2435645900,65600,65500,65700,65500,3904
20230825,090200,2179508300,65500,65400,65800,65400,3745
20230825,090100,1934097700,65300,65900,65900,65100,12400
20230825,090000,1121646900,65900,65800,66000,65800,15578