KissMeData/091990/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194400,22713945600,65400,65400,65400,65400,17707
20230905,194300,22713945600,65400,65400,65400,65400,0
20230905,194200,22713945600,65400,65400,65400,65400,0
20230905,194100,22713945600,65400,65400,65400,65400,0
20230905,194000,22713945600,65400,65400,65400,65400,0
20230905,193900,22713945600,65400,65400,65400,65400,0
20230905,193800,22713945600,65400,65400,65400,65400,0
20230905,193700,22713945600,65400,65400,65400,65400,0
20230905,193600,22713945600,65400,65400,65400,65400,0
20230905,193500,22713945600,65400,65400,65400,65400,0
20230905,193400,22713945600,65400,65400,65400,65400,0
20230905,193300,22713945600,65400,65400,65400,65400,0
20230905,193200,22713945600,65400,65400,65400,65400,0
20230905,193100,22713945600,65400,65400,65400,65400,0
20230905,193000,22713945600,65400,65400,65400,65400,0
20230905,192900,22713945600,65400,65400,65400,65400,0
20230905,192800,22713945600,65400,65400,65400,65400,0
20230905,192700,22713945600,65400,65400,65400,65400,0
20230905,192600,22713945600,65400,65400,65400,65400,0
20230905,192500,22713945600,65400,65400,65400,65400,0
20230905,192400,22713945600,65400,65400,65400,65400,0
20230905,192300,22713945600,65400,65400,65400,65400,0
20230905,192200,22713945600,65400,65400,65400,65400,0
20230905,192100,22713945600,65400,65400,65400,65400,0
20230905,192000,22713945600,65400,65400,65400,65400,0
20230905,191900,22713945600,65400,65400,65400,65400,0
20230905,191800,22713945600,65400,65400,65400,65400,0
20230905,191700,22713945600,65400,65400,65400,65400,0
20230905,191600,22713945600,65400,65400,65400,65400,0
20230905,191500,22713945600,65400,65400,65400,65400,0
20230905,191400,22713945600,65400,65400,65400,65400,17707
20230905,191300,22713945600,65400,65400,65400,65400,0
20230905,191200,22713945600,65400,65400,65400,65400,0
20230905,191100,22713945600,65400,65400,65400,65400,0
20230905,191000,22713945600,65400,65400,65400,65400,0
20230905,190900,22713945600,65400,65400,65400,65400,0
20230905,190800,22713945600,65400,65400,65400,65400,0
20230905,190700,22713945600,65400,65400,65400,65400,0
20230905,190600,22713945600,65400,65400,65400,65400,0
20230905,190500,22713945600,65400,65400,65400,65400,0
20230905,190400,22713945600,65400,65400,65400,65400,0
20230905,190300,22713945600,65400,65400,65400,65400,0
20230905,190200,22713945600,65400,65400,65400,65400,0
20230905,190100,22713945600,65400,65400,65400,65400,0
20230905,190000,22713945600,65400,65400,65400,65400,0
20230905,185900,22713945600,65400,65400,65400,65400,0
20230905,185800,22713945600,65400,65400,65400,65400,0
20230905,185700,22713945600,65400,65400,65400,65400,0
20230905,185600,22713945600,65400,65400,65400,65400,0
20230905,185500,22713945600,65400,65400,65400,65400,0
20230905,185400,22713945600,65400,65400,65400,65400,0
20230905,185300,22713945600,65400,65400,65400,65400,0
20230905,185200,22713945600,65400,65400,65400,65400,0
20230905,185100,22713945600,65400,65400,65400,65400,0
20230905,185000,22713945600,65400,65400,65400,65400,0
20230905,184900,22713945600,65400,65400,65400,65400,0
20230905,184800,22713945600,65400,65400,65400,65400,0
20230905,184700,22713945600,65400,65400,65400,65400,0
20230905,184600,22713945600,65400,65400,65400,65400,0
20230905,184500,22713945600,65400,65400,65400,65400,0
20230905,184400,22713945600,65400,65400,65400,65400,17707
20230905,184300,22713945600,65400,65400,65400,65400,0
20230905,184200,22713945600,65400,65400,65400,65400,0
20230905,184100,22713945600,65400,65400,65400,65400,0
20230905,184000,22713945600,65400,65400,65400,65400,0
20230905,183900,22713945600,65400,65400,65400,65400,0
20230905,183800,22713945600,65400,65400,65400,65400,0
20230905,183700,22713945600,65400,65400,65400,65400,0
20230905,183600,22713945600,65400,65400,65400,65400,0
20230905,183500,22713945600,65400,65400,65400,65400,0
20230905,183400,22713945600,65400,65400,65400,65400,0
20230905,183300,22713945600,65400,65400,65400,65400,0
20230905,183200,22713945600,65400,65400,65400,65400,0
20230905,183100,22713945600,65400,65400,65400,65400,0
20230905,183000,22713945600,65400,65400,65400,65400,0
20230905,182900,22713945600,65400,65400,65400,65400,0
20230905,182800,22713945600,65400,65400,65400,65400,0
20230905,182700,22713945600,65400,65400,65400,65400,0
20230905,182600,22713945600,65400,65400,65400,65400,0
20230905,182500,22713945600,65400,65400,65400,65400,0
20230905,182400,22713945600,65400,65400,65400,65400,0
20230905,182300,22713945600,65400,65400,65400,65400,0
20230905,182200,22713945600,65400,65400,65400,65400,0
20230905,182100,22713945600,65400,65400,65400,65400,0
20230905,182000,22713945600,65400,65400,65400,65400,0
20230905,181900,22713945600,65400,65400,65400,65400,0
20230905,181800,22713945600,65400,65400,65400,65400,0
20230905,181700,22713945600,65400,65400,65400,65400,0
20230905,181600,22713945600,65400,65400,65400,65400,0
20230905,181500,22713945600,65400,65400,65400,65400,0
20230905,181400,22713945600,65400,65400,65400,65400,17707
20230905,181300,22713945600,65400,65400,65400,65400,0
20230905,181200,22713945600,65400,65400,65400,65400,0
20230905,181100,22713945600,65400,65400,65400,65400,0
20230905,181000,22713945600,65400,65400,65400,65400,0
20230905,180900,22713945600,65400,65400,65400,65400,0
20230905,180800,22713945600,65400,65400,65400,65400,0
20230905,180700,22713945600,65400,65400,65400,65400,0
20230905,180600,22713945600,65400,65400,65400,65400,0
20230905,180500,22713945600,65400,65400,65400,65400,0
20230905,180400,22713945600,65400,65400,65400,65400,0
20230905,180300,22713945600,65400,65400,65400,65400,0
20230905,180200,22713945600,65400,65400,65400,65400,0
20230905,180100,22713945600,65400,65400,65400,65400,0
20230905,180000,22713945600,65400,65400,65400,65400,0
20230905,175900,22713945600,65400,65400,65400,65400,0
20230905,175800,22713945600,65400,65400,65400,65400,0
20230905,175700,22713945600,65400,65400,65400,65400,0
20230905,175600,22713945600,65400,65400,65400,65400,0
20230905,175500,22713945600,65400,65400,65400,65400,0
20230905,175400,22713945600,65400,65400,65400,65400,0
20230905,175300,22713945600,65400,65400,65400,65400,0
20230905,175200,22713945600,65400,65400,65400,65400,0
20230905,175100,22713945600,65400,65400,65400,65400,0
20230905,175000,22713945600,65400,65400,65400,65400,0
20230905,174900,22713945600,65400,65400,65400,65400,0
20230905,174800,22713945600,65400,65400,65400,65400,0
20230905,174700,22713945600,65400,65400,65400,65400,0
20230905,174600,22713945600,65400,65400,65400,65400,0
20230905,174500,22713945600,65400,65400,65400,65400,0
20230905,174400,22713945600,65400,65400,65400,65400,17707
20230905,174300,22713945600,65400,65400,65400,65400,0
20230905,174200,22713945600,65400,65400,65400,65400,0
20230905,174100,22713945600,65400,65400,65400,65400,0
20230905,174000,22713945600,65400,65400,65400,65400,0
20230905,173900,22713945600,65400,65400,65400,65400,0
20230905,173800,22713945600,65400,65400,65400,65400,0
20230905,173700,22713945600,65400,65400,65400,65400,0
20230905,173600,22713945600,65400,65400,65400,65400,0
20230905,173500,22713945600,65400,65400,65400,65400,0
20230905,173400,22713945600,65400,65400,65400,65400,0
20230905,173300,22713945600,65400,65400,65400,65400,0
20230905,173200,22713945600,65400,65400,65400,65400,0
20230905,173100,22713945600,65400,65400,65400,65400,0
20230905,173000,22713945600,65400,65400,65400,65400,0
20230905,172900,22713945600,65400,65400,65400,65400,0
20230905,172800,22713945600,65400,65400,65400,65400,0
20230905,172700,22713945600,65400,65400,65400,65400,0
20230905,172600,22713945600,65400,65400,65400,65400,0
20230905,172500,22713945600,65400,65400,65400,65400,0
20230905,172400,22713945600,65400,65400,65400,65400,0
20230905,172300,22713945600,65400,65400,65400,65400,0
20230905,172200,22713945600,65400,65400,65400,65400,0
20230905,172100,22713945600,65400,65400,65400,65400,0
20230905,172000,22713945600,65400,65400,65400,65400,0
20230905,171900,22713945600,65400,65400,65400,65400,0
20230905,171800,22713945600,65400,65400,65400,65400,0
20230905,171700,22713945600,65400,65400,65400,65400,0
20230905,171600,22713945600,65400,65400,65400,65400,0
20230905,171500,22713945600,65400,65400,65400,65400,0
20230905,171400,22713945600,65400,65400,65400,65400,17707
20230905,171300,22713945600,65400,65400,65400,65400,0
20230905,171200,22713945600,65400,65400,65400,65400,0
20230905,171100,22713945600,65400,65400,65400,65400,0
20230905,171000,22713945600,65400,65400,65400,65400,0
20230905,170900,22713945600,65400,65400,65400,65400,0
20230905,170800,22713945600,65400,65400,65400,65400,0
20230905,170700,22713945600,65400,65400,65400,65400,0
20230905,170600,22713945600,65400,65400,65400,65400,0
20230905,170500,22713945600,65400,65400,65400,65400,0
20230905,170400,22713945600,65400,65400,65400,65400,0
20230905,170300,22713945600,65400,65400,65400,65400,0
20230905,170200,22713945600,65400,65400,65400,65400,0
20230905,170100,22713945600,65400,65400,65400,65400,0
20230905,170000,22713945600,65400,65400,65400,65400,0
20230905,165900,22713945600,65400,65400,65400,65400,0
20230905,165800,22713945600,65400,65400,65400,65400,0
20230905,165700,22713945600,65400,65400,65400,65400,0
20230905,165600,22713945600,65400,65400,65400,65400,0
20230905,165500,22713945600,65400,65400,65400,65400,0
20230905,165400,22713945600,65400,65400,65400,65400,0
20230905,165300,22713945600,65400,65400,65400,65400,0
20230905,165200,22713945600,65400,65400,65400,65400,0
20230905,165100,22713945600,65400,65400,65400,65400,0
20230905,165000,22713945600,65400,65400,65400,65400,0
20230905,164900,22713945600,65400,65400,65400,65400,0
20230905,164800,22713945600,65400,65400,65400,65400,0
20230905,164700,22713945600,65400,65400,65400,65400,0
20230905,164600,22713945600,65400,65400,65400,65400,0
20230905,164500,22713945600,65400,65400,65400,65400,0
20230905,164400,22713945600,65400,65400,65400,65400,17707
20230905,164300,22713945600,65400,65400,65400,65400,0
20230905,164200,22713945600,65400,65400,65400,65400,0
20230905,164100,22713945600,65400,65400,65400,65400,0
20230905,164000,22713945600,65400,65400,65400,65400,0
20230905,163900,22713945600,65400,65400,65400,65400,0
20230905,163800,22713945600,65400,65400,65400,65400,0
20230905,163700,22713945600,65400,65400,65400,65400,0
20230905,163600,22713945600,65400,65400,65400,65400,0
20230905,163500,22713945600,65400,65400,65400,65400,0
20230905,163400,22713945600,65400,65400,65400,65400,0
20230905,163300,22713945600,65400,65400,65400,65400,0
20230905,163200,22713945600,65400,65400,65400,65400,0
20230905,163100,22713945600,65400,65400,65400,65400,0
20230905,163000,22713945600,65400,65400,65400,65400,0
20230905,162900,22713945600,65400,65400,65400,65400,0
20230905,162800,22713945600,65400,65400,65400,65400,0
20230905,162700,22713945600,65400,65400,65400,65400,0
20230905,162600,22713945600,65400,65400,65400,65400,0
20230905,162500,22713945600,65400,65400,65400,65400,0
20230905,162400,22713945600,65400,65400,65400,65400,0
20230905,162300,22713945600,65400,65400,65400,65400,0
20230905,162200,22713945600,65400,65400,65400,65400,0
20230905,162100,22713945600,65400,65400,65400,65400,0
20230905,162000,22713945600,65400,65400,65400,65400,0
20230905,161900,22713945600,65400,65400,65400,65400,0
20230905,161800,22713945600,65400,65400,65400,65400,0
20230905,161700,22713945600,65400,65400,65400,65400,0
20230905,161600,22713945600,65400,65400,65400,65400,0
20230905,161500,22713945600,65400,65400,65400,65400,0
20230905,161400,22713945600,65400,65400,65400,65400,17707
20230905,161300,22713945600,65400,65400,65400,65400,0
20230905,161200,22713945600,65400,65400,65400,65400,0
20230905,161100,22713945600,65400,65400,65400,65400,0
20230905,161000,22713945600,65400,65400,65400,65400,0
20230905,160900,22713945600,65400,65400,65400,65400,0
20230905,160800,22713945600,65400,65400,65400,65400,0
20230905,160700,22713945600,65400,65400,65400,65400,0
20230905,160600,22713945600,65400,65400,65400,65400,0
20230905,160500,22713945600,65400,65400,65400,65400,0
20230905,160400,22713945600,65400,65400,65400,65400,0
20230905,160300,22713945600,65400,65400,65400,65400,0
20230905,160200,22713945600,65400,65400,65400,65400,0
20230905,160100,22713945600,65400,65400,65400,65400,0
20230905,160000,22713945600,65400,65400,65400,65400,0
20230905,155900,22713945600,65400,65400,65400,65400,0
20230905,155800,22713945600,65400,65400,65400,65400,0
20230905,155700,22713945600,65400,65400,65400,65400,0
20230905,155600,22713945600,65400,65400,65400,65400,0
20230905,155500,22713945600,65400,65400,65400,65400,0
20230905,155400,22713945600,65400,65400,65400,65400,0
20230905,155300,22713945600,65400,65400,65400,65400,0
20230905,155200,22713945600,65400,65400,65400,65400,0
20230905,155100,22713945600,65400,65400,65400,65400,0
20230905,155000,22713945600,65400,65400,65400,65400,0
20230905,154900,22713945600,65400,65400,65400,65400,0
20230905,154800,22713945600,65400,65400,65400,65400,0
20230905,154700,22713945600,65400,65400,65400,65400,0
20230905,154600,22713945600,65400,65400,65400,65400,0
20230905,154500,22713945600,65400,65400,65400,65400,0
20230905,154400,22713945600,65400,65400,65400,65400,17707
20230905,154300,22713945600,65400,65400,65400,65400,0
20230905,154200,22713945600,65400,65400,65400,65400,0
20230905,154100,22713945600,65400,65400,65400,65400,0
20230905,154000,22713945600,65400,65400,65400,65400,0
20230905,153900,22713945600,65400,65400,65400,65400,0
20230905,153800,22713945600,65400,65400,65400,65400,0
20230905,153700,22713945600,65400,65400,65400,65400,0
20230905,153600,22713945600,65400,65400,65400,65400,0
20230905,153500,22713945600,65400,65400,65400,65400,0
20230905,153400,22713945600,65400,65400,65400,65400,0
20230905,153300,22713945600,65400,65400,65400,65400,0
20230905,153200,22713945600,65400,65400,65400,65400,0
20230905,153100,22713945600,65400,65400,65400,65400,0
20230905,153000,22713945600,65400,65400,65400,65400,17707
20230905,152900,21555907800,65700,65700,65700,65700,0
20230905,152800,21555907800,65700,65700,65700,65700,0
20230905,152700,21555907800,65700,65700,65700,65700,0
20230905,152600,21555907800,65700,65700,65700,65700,0
20230905,152500,21555907800,65700,65700,65700,65700,0
20230905,152400,21555907800,65700,65700,65700,65700,0
20230905,152300,21555907800,65700,65700,65700,65700,0
20230905,152200,21555907800,65700,65700,65700,65700,0
20230905,152100,21555907800,65700,65700,65700,65700,0
20230905,152000,21555907800,65700,65700,65700,65700,0
20230905,151900,21555907800,65700,65600,65700,65600,1280
20230905,151800,21471858000,65700,65600,65700,65500,4311
20230905,151700,21189055900,65500,65600,65600,65500,569
20230905,151600,21151737200,65500,65600,65600,65500,1381
20230905,151500,21061226500,65500,65600,65600,65500,806
20230905,151400,21008411300,65600,65500,65600,65500,1991
20230905,151300,20877938600,65500,65500,65600,65500,464
20230905,151200,20847546400,65600,65600,65600,65500,695
20230905,151100,20801973000,65600,65500,65600,65500,1449
20230905,151000,20707058000,65500,65600,65600,65500,1024
20230905,150900,20639985000,65500,65500,65600,65500,630
20230905,150800,20598719600,65500,65600,65600,65500,185
20230905,150700,20586600800,65500,65600,65600,65500,125
20230905,150600,20578405700,65600,65600,65700,65500,890
20230905,150500,20520020500,65600,65600,65700,65600,1141
20230905,150400,20445149400,65700,65600,65700,65600,1266
20230905,150300,20362092500,65700,65600,65700,65600,276
20230905,150200,20343986200,65600,65600,65700,65600,522
20230905,150100,20309741900,65600,65600,65700,65600,1177
20230905,150000,20232529000,65600,65700,65700,65600,2811
20230905,145900,20048097200,65700,65700,65700,65600,677
20230905,145800,20003652900,65700,65700,65700,65600,837
20230905,145700,19948710400,65700,65500,65700,65500,8915
20230905,145600,19364070800,65500,65500,65500,65400,3619
20230905,145500,19127038800,65500,65600,65600,65500,324
20230905,145400,19105811100,65500,65500,65600,65500,953
20230905,145300,19043338000,65500,65400,65600,65400,3340
20230905,145200,18824620400,65500,65500,65500,65400,3969
20230905,145100,18564745700,65500,65400,65500,65300,3733
20230905,145000,18320561200,65300,65300,65400,65300,1131
20230905,144900,18246656800,65300,65400,65400,65300,1403
20230905,144800,18155030300,65400,65400,65400,65300,190
20230905,144700,18142610900,65400,65400,65400,65300,179
20230905,144600,18130911100,65300,65400,65400,65300,540
20230905,144500,18095615400,65300,65400,65400,65300,339
20230905,144400,18073461800,65400,65300,65400,65300,172
20230905,144300,18062225900,65400,65400,65400,65300,212
20230905,144200,18048377400,65400,65400,65400,65300,550
20230905,144100,18012414500,65400,65400,65400,65300,275
20230905,144000,17994434300,65400,65400,65400,65300,346
20230905,143900,17971832300,65300,65300,65400,65300,870
20230905,143800,17915018100,65300,65400,65400,65300,884
20230905,143700,17857290200,65400,65300,65400,65300,20
20230905,143600,17855982500,65400,65500,65500,65400,1269
20230905,143500,17772945200,65400,65500,65500,65400,421
20230905,143400,17745405400,65500,65400,65500,65400,1151
20230905,143300,17670107800,65500,65500,65500,65400,375
20230905,143200,17645569800,65500,65500,65500,65400,209
20230905,143100,17631883100,65500,65500,65500,65400,222
20230905,143000,17617345000,65500,65500,65500,65400,384
20230905,142900,17592198600,65500,65400,65500,65200,792
20230905,142800,17540392100,65400,65300,65400,65300,1558
20230905,142700,17438593000,65400,65400,65500,65400,767
20230905,142600,17388386700,65500,65400,65500,65400,2219
20230905,142500,17243227900,65500,65500,65500,65400,39
20230905,142400,17240673900,65500,65500,65500,65400,28
20230905,142300,17238840300,65500,65500,65500,65400,33
20230905,142200,17236680900,65400,65500,65500,65400,385
20230905,142100,17211473400,65400,65400,65500,65400,3386
20230905,142000,16989691700,65400,65400,65500,65400,1252
20230905,141900,16907746000,65400,65300,65500,65300,7871
20230905,141800,16392884000,65400,65400,65400,65300,1620
20230905,141700,16286997700,65300,65400,65400,65300,1200
20230905,141600,16208626400,65400,65400,65400,65300,1217
20230905,141500,16129068600,65300,65400,65400,65300,314
20230905,141400,16108552100,65300,65300,65400,65300,182
20230905,141300,16096667000,65400,65400,65400,65400,38
20230905,141200,16094181800,65400,65400,65400,65300,9
20230905,141100,16093593800,65300,65300,65300,65300,167
20230905,141000,16082688700,65400,65300,65400,65300,123
20230905,140900,16074654500,65300,65300,65300,65300,127
20230905,140800,16066361400,65400,65400,65400,65300,103
20230905,140700,16059633100,65300,65400,65400,65300,286
20230905,140600,16040956400,65300,65300,65400,65300,225
20230905,140500,16026263700,65300,65300,65400,65300,1136
20230905,140400,15952081300,65300,65400,65400,65300,525
20230905,140300,15917746900,65400,65300,65400,65300,47
20230905,140200,15914677600,65400,65300,65400,65300,208
20230905,140100,15901091700,65300,65400,65400,65300,52
20230905,140000,15897695200,65300,65400,65400,65300,551
20230905,135900,15861703400,65300,65400,65400,65300,642
20230905,135800,15819770700,65400,65300,65400,65300,462
20230905,135700,15789586400,65400,65300,65400,65300,559
20230905,135600,15753063400,65300,65300,65400,65200,257
20230905,135500,15736278600,65400,65300,65400,65300,531
20230905,135400,15701576500,65400,65300,65400,65300,343
20230905,135300,15679157100,65400,65400,65400,65300,462
20230905,135200,15648972400,65300,65300,65400,65300,787
20230905,135100,15597517200,65300,65300,65400,65300,664
20230905,135000,15554156000,65400,65400,65400,65300,4559
20230905,134900,15256034500,65400,65400,65400,65300,195
20230905,134800,15243291800,65300,65400,65400,65300,268
20230905,134700,15225782000,65300,65300,65300,65200,1249
20230905,134600,15144226300,65300,65300,65300,65300,921
20230905,134500,15084085000,65200,65300,65400,65200,5232
20230905,134400,14742425900,65400,65400,65400,65300,325
20230905,134300,14721171000,65400,65400,65400,65300,81
20230905,134200,14715874500,65400,65300,65400,65300,5460
20230905,134100,14359332400,65200,65300,65300,65200,270
20230905,134000,14341722700,65300,65300,65300,65200,1088
20230905,133900,14270679500,65300,65300,65300,65200,522
20230905,133800,14236603300,65200,65200,65300,65200,112
20230905,133700,14229290800,65300,65300,65300,65200,32
20230905,133600,14227201800,65300,65300,65300,65200,442
20230905,133500,14198340000,65300,65300,65300,65200,78
20230905,133400,14193248800,65300,65300,65300,65200,275
20230905,133300,14175315400,65200,65200,65300,65100,3181
20230905,133200,13967914200,65100,65200,65200,65100,498
20230905,133100,13935460800,65200,65200,65200,65100,251
20230905,133000,13919107400,65200,65100,65200,65100,719
20230905,132900,13872298400,65100,65200,65200,65100,558
20230905,132800,13835970000,65200,65100,65200,65100,110
20230905,132700,13828804800,65200,65100,65200,65100,213
20230905,132600,13814931000,65200,65200,65200,65200,460
20230905,132500,13784939000,65200,65200,65200,65200,1
20230905,132400,13784873800,65200,65200,65200,65100,106
20230905,132300,13777963700,65200,65100,65200,65100,907
20230905,132200,13718850100,65200,65100,65200,65100,99
20230905,132100,13712401200,65100,65200,65200,65100,866
20230905,132000,13655988500,65100,65200,65200,65100,1524
20230905,131900,13556642500,65200,65200,65200,65100,454
20230905,131800,13527063900,65100,65100,65200,65100,497
20230905,131700,13494708900,65200,65200,65200,65100,366
20230905,131600,13470875700,65200,65200,65200,65100,69
20230905,131500,13466379900,65200,65200,65200,65200,32
20230905,131400,13464293500,65100,65100,65200,65100,122
20230905,131300,13456350400,65200,65200,65200,65100,1139
20230905,131200,13382103300,65200,65300,65300,65200,834
20230905,131100,13327725300,65300,65300,65300,65200,388
20230905,131000,13302396300,65200,65200,65300,65200,475
20230905,130900,13271424200,65200,65100,65200,65100,4853
20230905,130800,12955410700,65100,65000,65100,64900,2256
20230905,130700,12808744700,65000,65000,65000,65000,198
20230905,130600,12795874700,65000,65000,65000,65000,167
20230905,130500,12785019700,65000,65000,65000,64900,448
20230905,130400,12755901700,65000,65000,65000,65000,290
20230905,130300,12737051700,65000,65000,65000,65000,180
20230905,130200,12725351700,65000,64900,65000,64900,195
20230905,130100,12712692600,64900,65000,65000,64900,80
20230905,130000,12707495100,64900,64900,65000,64900,151
20230905,125900,12697692300,64900,65000,65000,64900,55
20230905,125800,12694120900,65000,65000,65000,64900,151
20230905,125700,12684308000,65000,65000,65000,65000,27
20230905,125600,12682553000,65000,64900,65000,64900,144
20230905,125500,12673205400,64900,64800,64900,64800,1122
20230905,125400,12600388300,64900,64900,64900,64900,934
20230905,125300,12539771700,64900,64900,65000,64900,78
20230905,125200,12534708500,64900,64900,65000,64900,62
20230905,125100,12530682400,64900,64900,65000,64900,3321
20230905,125000,12315149300,64900,65000,65000,64900,126
20230905,124900,12306961100,65000,64900,65000,64900,20
20230905,124800,12305661200,64900,65000,65000,64900,1505
20230905,124700,12207986200,65000,65000,65000,64900,1080
20230905,124600,12137885700,65000,65000,65000,65000,52
20230905,124500,12134505700,65000,65000,65100,65000,4010
20230905,124400,11873854800,65000,65100,65100,65000,24
20230905,124300,11872292600,65100,65100,65100,65100,44
20230905,124200,11869428200,65100,65100,65100,65100,3
20230905,124100,11869232900,65100,65000,65100,65000,141
20230905,124000,11860057700,65000,65000,65100,65000,26
20230905,123900,11858367100,65000,65100,65100,65000,612
20230905,123800,11818555900,65100,65000,65100,65000,252
20230905,123700,11802158200,65100,65100,65100,65000,99
20230905,123600,11795717500,65100,65100,65100,65000,244
20230905,123500,11779856700,65100,65100,65100,65100,113
20230905,123400,11772500400,65100,65000,65100,65000,473
20230905,123300,11741728400,65000,65100,65100,65000,157
20230905,123200,11731522700,65100,65000,65100,65000,319
20230905,123100,11710764800,65000,65100,65100,65000,89
20230905,123000,11704975100,65100,65100,65100,65000,52
20230905,122900,11701590400,65000,65100,65100,65000,65
20230905,122800,11697359100,65100,65100,65100,65100,42
20230905,122700,11694624900,65100,65100,65100,65100,194
20230905,122600,11681995500,65100,65100,65100,65000,78
20230905,122500,11676919200,65000,65100,65100,65000,190
20230905,122400,11664564100,65100,65100,65100,65100,63
20230905,122300,11660462800,65100,65100,65100,65100,186
20230905,122200,11648354200,65100,65100,65100,65100,1376
20230905,122100,11558776600,65100,65000,65100,65000,391
20230905,122000,11533324500,65000,65100,65100,65000,126
20230905,121900,11525130600,65100,65000,65100,65000,88
20230905,121800,11519402200,65100,65100,65100,65100,23
20230905,121700,11517904900,65100,65100,65100,65000,808
20230905,121600,11465305900,65000,65000,65100,65000,465
20230905,121500,11435036700,65000,65000,65100,65000,58
20230905,121400,11431265600,65100,65100,65100,65000,29
20230905,121300,11429378700,65100,65000,65100,65000,67
20230905,121200,11425017200,65000,65100,65100,65000,22
20230905,121100,11423586500,65100,65000,65100,65000,404
20230905,121000,11397300700,65000,65000,65100,65000,1841
20230905,120900,11277634700,65000,65100,65100,65000,346
20230905,120800,11255116100,65100,65100,65100,65000,103
20230905,120700,11248415800,65100,65100,65100,65100,109
20230905,120600,11241319900,65100,65100,65100,65100,11
20230905,120500,11240603800,65100,65000,65100,65000,195
20230905,120400,11227923300,65100,65100,65100,65100,54
20230905,120300,11224407900,65000,65100,65100,65000,536
20230905,120200,11189564200,65100,65100,65100,65000,90
20230905,120100,11183713200,65000,65100,65100,65000,62
20230905,120000,11179681700,65100,65100,65100,65000,74
20230905,115900,11174864700,65100,65100,65100,65000,18
20230905,115800,11173693400,65100,65100,65100,65100,9
20230905,115700,11173107500,65100,65100,65100,65100,951
20230905,115600,11111197400,65100,65100,65100,65000,79
20230905,115500,11106059500,65100,65000,65100,65000,112
20230905,115400,11098768800,65100,65100,65100,65100,27
20230905,115300,11097011100,65100,65100,65100,65100,42
20230905,115200,11094276900,65100,65100,65100,65000,81
20230905,115100,11089004300,65000,65000,65100,65000,109
20230905,115000,11081914400,65000,65100,65100,65000,93
20230905,114900,11075864800,65100,65000,65100,65000,472
20230905,114800,11045172800,65100,65100,65100,65100,27
20230905,114700,11043415100,65100,65100,65100,65100,96
20230905,114600,11037165500,65100,65100,65100,65000,64
20230905,114500,11033002700,65100,65100,65100,65000,332
20230905,114400,11011404500,65100,65100,65100,65000,100
20230905,114300,11004900100,65100,65100,65100,65100,358
20230905,114200,10981594300,65100,65100,65100,65100,8
20230905,114100,10981073500,65100,65000,65100,65000,174
20230905,114000,10969757000,65000,65000,65100,65000,60
20230905,113900,10965856600,65100,65000,65100,65000,44
20230905,113800,10962995500,65100,65100,65100,65100,110
20230905,113700,10955834500,65100,65100,65100,65000,198
20230905,113600,10942944800,65100,65100,65100,65100,9
20230905,113500,10942358900,65000,65000,65100,65000,481
20230905,113400,10911091200,65100,65100,65100,65000,507
20230905,113300,10878127100,65000,65100,65100,65000,76
20230905,113200,10873184600,65000,65100,65100,65000,142
20230905,113100,10863941300,65100,65100,65100,65000,90
20230905,113000,10858089700,65100,65100,65100,65000,569
20230905,112900,10821048100,65100,65000,65100,65000,135
20230905,112800,10812261000,65000,65000,65100,65000,71
20230905,112700,10807645700,65000,65100,65100,65000,353
20230905,112600,10784681700,65100,65100,65100,65100,421
20230905,112500,10757274600,65200,65200,65200,65100,498
20230905,112400,10724851600,65200,65300,65300,65100,2041
20230905,112300,10591776600,65300,65200,65300,65200,47
20230905,112200,10588707900,65300,65300,65300,65200,468
20230905,112100,10558190100,65200,65200,65300,65200,253
20230905,112000,10541670900,65200,65300,65400,65200,3576
20230905,111900,10308171900,65300,65300,65400,65300,267
20230905,111800,10290729900,65400,65400,65400,65300,20
20230905,111700,10289422900,65400,65400,65400,65300,39
20230905,111600,10286872500,65400,65400,65400,65300,154
20230905,111500,10276804200,65400,65400,65400,65300,215
20230905,111400,10262763300,65300,65400,65400,65300,37
20230905,111300,10260343900,65400,65300,65400,65300,253
20230905,111200,10243810500,65400,65300,65400,65300,374
20230905,111100,10219385400,65300,65400,65400,65300,56
20230905,111000,10215726400,65400,65400,65400,65300,464
20230905,110900,10185384000,65400,65300,65400,65300,199
20230905,110800,10172374400,65300,65200,65400,65200,665
20230905,110700,10128907100,65300,65200,65300,65200,2204
20230905,110600,9984988100,65300,65300,65300,65300,8
20230905,110500,9984465700,65300,65200,65300,65200,52
20230905,110400,9981073100,65200,65300,65300,65100,2711
20230905,110300,9804054700,65100,65100,65300,65100,478
20230905,110200,9772876700,65200,65200,65300,65200,316
20230905,110100,9752273400,65300,65300,65300,65200,217
20230905,110000,9738124200,65300,65300,65300,65200,633
20230905,105900,9696840200,65200,65300,65300,65200,324
20230905,105800,9675710100,65300,65200,65300,65200,156
20230905,105700,9665537200,65200,65200,65300,65200,239
20230905,105600,9649940200,65300,65300,65300,65200,211
20230905,105500,9636180200,65300,65300,65300,65200,182
20230905,105400,9624297400,65300,65200,65300,65200,175
20230905,105300,9612885200,65200,65300,65300,65200,145
20230905,105200,9603427100,65200,65200,65300,65200,270
20230905,105100,9585822800,65200,65300,65300,65200,209
20230905,105000,9572193600,65200,65100,65300,65100,133
20230905,104900,9563513600,65200,65300,65300,65200,802
20230905,104800,9511218900,65300,65200,65300,65200,2903
20230905,104700,9321653600,65200,65200,65300,65100,2485
20230905,104600,9159781000,65200,65300,65300,65100,1786
20230905,104500,9043435100,65300,65100,65300,65100,1900
20230905,104400,8919367100,65200,65200,65300,65200,1108
20230905,104300,8847083500,65200,65300,65300,65200,489
20230905,104200,8815187900,65200,65300,65300,65200,982
20230905,104100,8751154000,65300,65300,65300,65200,981
20230905,104000,8687127300,65200,65100,65200,65100,1949
20230905,103900,8560071200,65100,65200,65200,65100,87
20230905,103800,8554407200,65100,65100,65200,65100,30
20230905,103700,8552452700,65200,65300,65300,65200,1527
20230905,103600,8452885900,65300,65300,65300,65200,1241
20230905,103500,8371853000,65300,65200,65300,65200,1348
20230905,103400,8283900800,65300,65300,65300,65200,12
20230905,103300,8283117400,65200,65200,65300,65200,560
20230905,103200,8246571000,65200,65300,65300,65200,454
20230905,103100,8216936500,65300,65200,65300,65200,510
20230905,103000,8183650100,65300,65200,65300,65100,2633
20230905,102900,8011976800,65200,65200,65200,65100,1000
20230905,102800,7946787500,65200,65000,65200,65000,4779
20230905,102700,7635579900,65100,65100,65100,65000,523
20230905,102600,7601574200,65100,64900,65100,64900,3657
20230905,102500,7363826400,64900,64900,65000,64900,576
20230905,102400,7326441900,65000,64900,65000,64900,177
20230905,102300,7314952200,65000,64900,65000,64900,61
20230905,102200,7310993000,64900,65000,65000,64900,186
20230905,102100,7298920900,65000,64800,65000,64800,837
20230905,102000,7244616200,64900,64900,64900,64800,98
20230905,101900,7238263900,64900,65000,65000,64800,879
20230905,101800,7181225700,64900,64900,65000,64900,91
20230905,101700,7175318800,65000,64900,65000,64800,1402
20230905,101600,7084324800,64900,65000,65000,64900,229
20230905,101500,7069453600,65000,64900,65000,64900,791
20230905,101400,7018112400,65000,65000,65000,64900,109
20230905,101300,7011030900,65000,65000,65000,64900,69
20230905,101200,7006547500,65000,64900,65000,64900,96
20230905,101100,7000314900,65000,64900,65000,64800,1097
20230905,101000,6929035500,64900,65000,65000,64800,1029
20230905,100900,6862306100,65000,64700,65000,64700,803
20230905,100800,6810260100,64700,64900,64900,64700,3756
20230905,100700,6566880800,64900,64900,64900,64800,700
20230905,100600,6521454200,64900,64900,64900,64800,410
20230905,100500,6494857400,64900,64800,64900,64800,461
20230905,100400,6464946900,64900,64900,64900,64800,133
20230905,100300,6456324600,64900,64900,64900,64800,130
20230905,100200,6447888500,64900,64900,64900,64800,290
20230905,100100,6429073600,64800,64900,64900,64800,1045
20230905,100000,6361256200,64900,64800,64900,64800,1506
20230905,095900,6263609600,64900,64900,65000,64800,2139
20230905,095800,6124788300,65000,65100,65100,65000,2213
20230905,095700,5980938800,65100,65000,65100,65000,98
20230905,095600,5974568100,65000,65000,65100,65000,95
20230905,095500,5968392500,65100,65100,65100,65000,280
20230905,095400,5950184700,65100,65000,65100,64900,1054
20230905,095300,5881672200,65000,65000,65000,64900,1053
20230905,095200,5813231000,65000,65000,65000,64800,1043
20230905,095100,5745475800,65000,65000,65000,64800,1551
20230905,095000,5644790800,65000,65000,65000,64900,365
20230905,094900,5621073200,64900,65000,65000,64900,179
20230905,094800,5609454500,64900,64900,65000,64900,588
20230905,094700,5571278100,65000,65000,65000,64900,348
20230905,094600,5548682400,64900,65000,65100,64800,3578
20230905,094500,5316408900,65000,65000,65000,64900,468
20230905,094400,5286017700,65100,65100,65200,65000,287
20230905,094300,5267317900,65200,65000,65200,64900,4562
20230905,094200,4970697600,65000,65000,65100,65000,755
20230905,094100,4921591200,65000,65200,65200,65000,1942
20230905,094000,4795155600,65200,65100,65200,65100,1149
20230905,093900,4720345400,65100,65100,65200,65100,803
20230905,093800,4668010000,65200,65200,65200,65100,1227
20230905,093700,4588022400,65200,65200,65300,65200,835
20230905,093600,4533538800,65200,65300,65300,65200,840
20230905,093500,4478758500,65300,65300,65300,65100,448
20230905,093400,4449526800,65200,65200,65300,65100,1460
20230905,093300,4354349600,65100,65200,65300,65100,2117
20230905,093200,4216371800,65200,65100,65200,65100,3434
20230905,093100,3992730100,65100,65100,65200,65000,1684
20230905,093000,3883089900,65000,65200,65200,65000,991
20230905,092900,3818572400,65200,65100,65200,65100,2160
20230905,092800,3677773200,65100,65200,65200,65100,334
20230905,092700,3656005100,65200,65100,65200,65100,251
20230905,092600,3639647500,65100,65100,65200,65100,300
20230905,092500,3620097200,65200,65200,65300,65100,575
20230905,092400,3582607200,65100,65100,65200,65000,3263
20230905,092300,3370190100,65100,65300,65300,65000,6268
20230905,092200,2961646300,65300,65300,65300,65200,262
20230905,092100,2944549500,65300,65200,65300,65200,1344
20230905,092000,2856808800,65300,65200,65300,65100,3508
20230905,091900,2628042800,65200,65100,65200,65100,439
20230905,091800,2599436600,65100,65200,65200,65100,101
20230905,091700,2592859200,65100,65200,65200,65100,990
20230905,091600,2528393000,65200,65200,65300,65100,852
20230905,091500,2472839700,65300,65300,65300,65100,1558
20230905,091400,2371247400,65300,65400,65400,65100,3355
20230905,091300,2152376700,65400,65200,65400,65200,748
20230905,091200,2103528500,65300,65100,65300,65100,1287
20230905,091100,2019533700,65100,65200,65300,65100,558
20230905,091000,1983153500,65300,65200,65300,65100,575
20230905,090900,1945659100,65200,65100,65200,65000,896
20230905,090800,1887332800,65200,65200,65300,65100,1430
20230905,090700,1794191400,65100,65200,65300,65100,607
20230905,090600,1754623400,65100,65200,65400,65100,948
20230905,090500,1692776900,65200,65300,65300,65200,778
20230905,090400,1642016400,65300,65300,65400,65200,871
20230905,090300,1585132300,65400,65400,65600,65200,8215
20230905,090200,1047569500,65400,65200,65500,65200,6038
20230905,090100,653019300,65200,65300,65300,65100,1780
20230905,090000,536968500,65300,64700,65300,64700,8113