KissMeData/091990/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194200,40105672100,64700,64700,64700,64700,20189
20230912,194100,40105672100,64700,64700,64700,64700,0
20230912,194000,40105672100,64700,64700,64700,64700,0
20230912,193900,40105672100,64700,64700,64700,64700,0
20230912,193800,40105672100,64700,64700,64700,64700,0
20230912,193700,40105672100,64700,64700,64700,64700,0
20230912,193600,40105672100,64700,64700,64700,64700,0
20230912,193500,40105672100,64700,64700,64700,64700,0
20230912,193400,40105672100,64700,64700,64700,64700,0
20230912,193300,40105672100,64700,64700,64700,64700,0
20230912,193200,40105672100,64700,64700,64700,64700,0
20230912,193100,40105672100,64700,64700,64700,64700,0
20230912,193000,40105672100,64700,64700,64700,64700,0
20230912,192900,40105672100,64700,64700,64700,64700,0
20230912,192800,40105672100,64700,64700,64700,64700,0
20230912,192700,40105672100,64700,64700,64700,64700,0
20230912,192600,40105672100,64700,64700,64700,64700,0
20230912,192500,40105672100,64700,64700,64700,64700,0
20230912,192400,40105672100,64700,64700,64700,64700,0
20230912,192300,40105672100,64700,64700,64700,64700,0
20230912,192200,40105672100,64700,64700,64700,64700,0
20230912,192100,40105672100,64700,64700,64700,64700,0
20230912,192000,40105672100,64700,64700,64700,64700,0
20230912,191900,40105672100,64700,64700,64700,64700,0
20230912,191800,40105672100,64700,64700,64700,64700,0
20230912,191700,40105672100,64700,64700,64700,64700,0
20230912,191600,40105672100,64700,64700,64700,64700,0
20230912,191500,40105672100,64700,64700,64700,64700,0
20230912,191400,40105672100,64700,64700,64700,64700,0
20230912,191300,40105672100,64700,64700,64700,64700,0
20230912,191200,40105672100,64700,64700,64700,64700,20189
20230912,191100,40105672100,64700,64700,64700,64700,0
20230912,191000,40105672100,64700,64700,64700,64700,0
20230912,190900,40105672100,64700,64700,64700,64700,0
20230912,190800,40105672100,64700,64700,64700,64700,0
20230912,190700,40105672100,64700,64700,64700,64700,0
20230912,190600,40105672100,64700,64700,64700,64700,0
20230912,190500,40105672100,64700,64700,64700,64700,0
20230912,190400,40105672100,64700,64700,64700,64700,0
20230912,190300,40105672100,64700,64700,64700,64700,0
20230912,190200,40105672100,64700,64700,64700,64700,0
20230912,190100,40105672100,64700,64700,64700,64700,0
20230912,190000,40105672100,64700,64700,64700,64700,0
20230912,185900,40105672100,64700,64700,64700,64700,0
20230912,185800,40105672100,64700,64700,64700,64700,0
20230912,185700,40105672100,64700,64700,64700,64700,0
20230912,185600,40105672100,64700,64700,64700,64700,0
20230912,185500,40105672100,64700,64700,64700,64700,0
20230912,185400,40105672100,64700,64700,64700,64700,0
20230912,185300,40105672100,64700,64700,64700,64700,0
20230912,185200,40105672100,64700,64700,64700,64700,0
20230912,185100,40105672100,64700,64700,64700,64700,0
20230912,185000,40105672100,64700,64700,64700,64700,0
20230912,184900,40105672100,64700,64700,64700,64700,0
20230912,184800,40105672100,64700,64700,64700,64700,0
20230912,184700,40105672100,64700,64700,64700,64700,0
20230912,184600,40105672100,64700,64700,64700,64700,0
20230912,184500,40105672100,64700,64700,64700,64700,0
20230912,184400,40105672100,64700,64700,64700,64700,0
20230912,184300,40105672100,64700,64700,64700,64700,0
20230912,184200,40105672100,64700,64700,64700,64700,20189
20230912,184100,40105672100,64700,64700,64700,64700,0
20230912,184000,40105672100,64700,64700,64700,64700,0
20230912,183900,40105672100,64700,64700,64700,64700,0
20230912,183800,40105672100,64700,64700,64700,64700,0
20230912,183700,40105672100,64700,64700,64700,64700,0
20230912,183600,40105672100,64700,64700,64700,64700,0
20230912,183500,40105672100,64700,64700,64700,64700,0
20230912,183400,40105672100,64700,64700,64700,64700,0
20230912,183300,40105672100,64700,64700,64700,64700,0
20230912,183200,40105672100,64700,64700,64700,64700,0
20230912,183100,40105672100,64700,64700,64700,64700,0
20230912,183000,40105672100,64700,64700,64700,64700,0
20230912,182900,40105672100,64700,64700,64700,64700,0
20230912,182800,40105672100,64700,64700,64700,64700,0
20230912,182700,40105672100,64700,64700,64700,64700,0
20230912,182600,40105672100,64700,64700,64700,64700,0
20230912,182500,40105672100,64700,64700,64700,64700,0
20230912,182400,40105672100,64700,64700,64700,64700,0
20230912,182300,40105672100,64700,64700,64700,64700,0
20230912,182200,40105672100,64700,64700,64700,64700,0
20230912,182100,40105672100,64700,64700,64700,64700,0
20230912,182000,40105672100,64700,64700,64700,64700,0
20230912,181900,40105672100,64700,64700,64700,64700,0
20230912,181800,40105672100,64700,64700,64700,64700,0
20230912,181700,40105672100,64700,64700,64700,64700,0
20230912,181600,40105672100,64700,64700,64700,64700,0
20230912,181500,40105672100,64700,64700,64700,64700,0
20230912,181400,40105672100,64700,64700,64700,64700,0
20230912,181300,40105672100,64700,64700,64700,64700,0
20230912,181200,40105672100,64700,64700,64700,64700,20189
20230912,181100,40105672100,64700,64700,64700,64700,0
20230912,181000,40105672100,64700,64700,64700,64700,0
20230912,180900,40105672100,64700,64700,64700,64700,0
20230912,180800,40105672100,64700,64700,64700,64700,0
20230912,180700,40105672100,64700,64700,64700,64700,0
20230912,180600,40105672100,64700,64700,64700,64700,0
20230912,180500,40105672100,64700,64700,64700,64700,0
20230912,180400,40105672100,64700,64700,64700,64700,0
20230912,180300,40105672100,64700,64700,64700,64700,0
20230912,180200,40105672100,64700,64700,64700,64700,0
20230912,180100,40105672100,64700,64700,64700,64700,0
20230912,180000,40105672100,64700,64700,64700,64700,0
20230912,175900,40105672100,64700,64700,64700,64700,0
20230912,175800,40105672100,64700,64700,64700,64700,0
20230912,175700,40105672100,64700,64700,64700,64700,0
20230912,175600,40105672100,64700,64700,64700,64700,0
20230912,175500,40105672100,64700,64700,64700,64700,0
20230912,175400,40105672100,64700,64700,64700,64700,0
20230912,175300,40105672100,64700,64700,64700,64700,0
20230912,175200,40105672100,64700,64700,64700,64700,0
20230912,175100,40105672100,64700,64700,64700,64700,0
20230912,175000,40105672100,64700,64700,64700,64700,0
20230912,174900,40105672100,64700,64700,64700,64700,0
20230912,174800,40105672100,64700,64700,64700,64700,0
20230912,174700,40105672100,64700,64700,64700,64700,0
20230912,174600,40105672100,64700,64700,64700,64700,0
20230912,174500,40105672100,64700,64700,64700,64700,0
20230912,174400,40105672100,64700,64700,64700,64700,0
20230912,174300,40105672100,64700,64700,64700,64700,0
20230912,174200,40105672100,64700,64700,64700,64700,20189
20230912,174100,40105672100,64700,64700,64700,64700,0
20230912,174000,40105672100,64700,64700,64700,64700,0
20230912,173900,40105672100,64700,64700,64700,64700,0
20230912,173800,40105672100,64700,64700,64700,64700,0
20230912,173700,40105672100,64700,64700,64700,64700,0
20230912,173600,40105672100,64700,64700,64700,64700,0
20230912,173500,40105672100,64700,64700,64700,64700,0
20230912,173400,40105672100,64700,64700,64700,64700,0
20230912,173300,40105672100,64700,64700,64700,64700,0
20230912,173200,40105672100,64700,64700,64700,64700,0
20230912,173100,40105672100,64700,64700,64700,64700,0
20230912,173000,40105672100,64700,64700,64700,64700,0
20230912,172900,40105672100,64700,64700,64700,64700,0
20230912,172800,40105672100,64700,64700,64700,64700,0
20230912,172700,40105672100,64700,64700,64700,64700,0
20230912,172600,40105672100,64700,64700,64700,64700,0
20230912,172500,40105672100,64700,64700,64700,64700,0
20230912,172400,40105672100,64700,64700,64700,64700,0
20230912,172300,40105672100,64700,64700,64700,64700,0
20230912,172200,40105672100,64700,64700,64700,64700,0
20230912,172100,40105672100,64700,64700,64700,64700,0
20230912,172000,40105672100,64700,64700,64700,64700,0
20230912,171900,40105672100,64700,64700,64700,64700,0
20230912,171800,40105672100,64700,64700,64700,64700,0
20230912,171700,40105672100,64700,64700,64700,64700,0
20230912,171600,40105672100,64700,64700,64700,64700,0
20230912,171500,40105672100,64700,64700,64700,64700,0
20230912,171400,40105672100,64700,64700,64700,64700,0
20230912,171300,40105672100,64700,64700,64700,64700,0
20230912,171200,40105672100,64700,64700,64700,64700,20189
20230912,171100,40105672100,64700,64700,64700,64700,0
20230912,171000,40105672100,64700,64700,64700,64700,0
20230912,170900,40105672100,64700,64700,64700,64700,0
20230912,170800,40105672100,64700,64700,64700,64700,0
20230912,170700,40105672100,64700,64700,64700,64700,0
20230912,170600,40105672100,64700,64700,64700,64700,0
20230912,170500,40105672100,64700,64700,64700,64700,0
20230912,170400,40105672100,64700,64700,64700,64700,0
20230912,170300,40105672100,64700,64700,64700,64700,0
20230912,170200,40105672100,64700,64700,64700,64700,0
20230912,170100,40105672100,64700,64700,64700,64700,0
20230912,170000,40105672100,64700,64700,64700,64700,0
20230912,165900,40105672100,64700,64700,64700,64700,0
20230912,165800,40105672100,64700,64700,64700,64700,0
20230912,165700,40105672100,64700,64700,64700,64700,0
20230912,165600,40105672100,64700,64700,64700,64700,0
20230912,165500,40105672100,64700,64700,64700,64700,0
20230912,165400,40105672100,64700,64700,64700,64700,0
20230912,165300,40105672100,64700,64700,64700,64700,0
20230912,165200,40105672100,64700,64700,64700,64700,0
20230912,165100,40105672100,64700,64700,64700,64700,0
20230912,165000,40105672100,64700,64700,64700,64700,0
20230912,164900,40105672100,64700,64700,64700,64700,0
20230912,164800,40105672100,64700,64700,64700,64700,0
20230912,164700,40105672100,64700,64700,64700,64700,0
20230912,164600,40105672100,64700,64700,64700,64700,0
20230912,164500,40105672100,64700,64700,64700,64700,0
20230912,164400,40105672100,64700,64700,64700,64700,0
20230912,164300,40105672100,64700,64700,64700,64700,0
20230912,164200,40105672100,64700,64700,64700,64700,20189
20230912,164100,40105672100,64700,64700,64700,64700,0
20230912,164000,40105672100,64700,64700,64700,64700,0
20230912,163900,40105672100,64700,64700,64700,64700,0
20230912,163800,40105672100,64700,64700,64700,64700,0
20230912,163700,40105672100,64700,64700,64700,64700,0
20230912,163600,40105672100,64700,64700,64700,64700,0
20230912,163500,40105672100,64700,64700,64700,64700,0
20230912,163400,40105672100,64700,64700,64700,64700,0
20230912,163300,40105672100,64700,64700,64700,64700,0
20230912,163200,40105672100,64700,64700,64700,64700,0
20230912,163100,40105672100,64700,64700,64700,64700,0
20230912,163000,40105672100,64700,64700,64700,64700,0
20230912,162900,40105672100,64700,64700,64700,64700,0
20230912,162800,40105672100,64700,64700,64700,64700,0
20230912,162700,40105672100,64700,64700,64700,64700,0
20230912,162600,40105672100,64700,64700,64700,64700,0
20230912,162500,40105672100,64700,64700,64700,64700,0
20230912,162400,40105672100,64700,64700,64700,64700,0
20230912,162300,40105672100,64700,64700,64700,64700,0
20230912,162200,40105672100,64700,64700,64700,64700,0
20230912,162100,40105672100,64700,64700,64700,64700,0
20230912,162000,40105672100,64700,64700,64700,64700,0
20230912,161900,40105672100,64700,64700,64700,64700,0
20230912,161800,40105672100,64700,64700,64700,64700,0
20230912,161700,40105672100,64700,64700,64700,64700,0
20230912,161600,40105672100,64700,64700,64700,64700,0
20230912,161500,40105672100,64700,64700,64700,64700,0
20230912,161400,40105672100,64700,64700,64700,64700,0
20230912,161300,40105672100,64700,64700,64700,64700,0
20230912,161200,40105672100,64700,64700,64700,64700,20189
20230912,161100,40105672100,64700,64700,64700,64700,0
20230912,161000,40105672100,64700,64700,64700,64700,0
20230912,160900,40105672100,64700,64700,64700,64700,0
20230912,160800,40105672100,64700,64700,64700,64700,0
20230912,160700,40105672100,64700,64700,64700,64700,0
20230912,160600,40105672100,64700,64700,64700,64700,0
20230912,160500,40105672100,64700,64700,64700,64700,0
20230912,160400,40105672100,64700,64700,64700,64700,0
20230912,160300,40105672100,64700,64700,64700,64700,0
20230912,160200,40105672100,64700,64700,64700,64700,0
20230912,160100,40105672100,64700,64700,64700,64700,0
20230912,160000,40105672100,64700,64700,64700,64700,0
20230912,155900,40105672100,64700,64700,64700,64700,0
20230912,155800,40105672100,64700,64700,64700,64700,0
20230912,155700,40105672100,64700,64700,64700,64700,0
20230912,155600,40105672100,64700,64700,64700,64700,0
20230912,155500,40105672100,64700,64700,64700,64700,0
20230912,155400,40105672100,64700,64700,64700,64700,0
20230912,155300,40105672100,64700,64700,64700,64700,0
20230912,155200,40105672100,64700,64700,64700,64700,0
20230912,155100,40105672100,64700,64700,64700,64700,0
20230912,155000,40105672100,64700,64700,64700,64700,0
20230912,154900,40105672100,64700,64700,64700,64700,0
20230912,154800,40105672100,64700,64700,64700,64700,0
20230912,154700,40105672100,64700,64700,64700,64700,0
20230912,154600,40105672100,64700,64700,64700,64700,0
20230912,154500,40105672100,64700,64700,64700,64700,0
20230912,154400,40105672100,64700,64700,64700,64700,0
20230912,154300,40105672100,64700,64700,64700,64700,0
20230912,154200,40105672100,64700,64700,64700,64700,20189
20230912,154100,40105672100,64700,64700,64700,64700,0
20230912,154000,40105672100,64700,64700,64700,64700,0
20230912,153900,40105672100,64700,64700,64700,64700,0
20230912,153800,40105672100,64700,64700,64700,64700,0
20230912,153700,40105672100,64700,64700,64700,64700,0
20230912,153600,40105672100,64700,64700,64700,64700,0
20230912,153500,40105672100,64700,64700,64700,64700,0
20230912,153400,40105672100,64700,64700,64700,64700,0
20230912,153300,40105672100,64700,64700,64700,64700,0
20230912,153200,40105672100,64700,64700,64700,64700,0
20230912,153100,40105672100,64700,64700,64700,64700,0
20230912,153000,40105672100,64700,64700,64700,64700,20189
20230912,152900,38799443800,65100,65100,65100,65100,0
20230912,152800,38799443800,65100,65100,65100,65100,0
20230912,152700,38799443800,65100,65100,65100,65100,0
20230912,152600,38799443800,65100,65100,65100,65100,0
20230912,152500,38799443800,65100,65100,65100,65100,0
20230912,152400,38799443800,65100,65100,65100,65100,0
20230912,152300,38799443800,65100,65100,65100,65100,0
20230912,152200,38799443800,65100,65100,65100,65100,0
20230912,152100,38799443800,65100,65100,65100,65100,0
20230912,152000,38799443800,65100,65100,65100,65100,0
20230912,151900,38799443800,65100,65000,65100,65000,2252
20230912,151800,38652928800,65000,65000,65100,65000,1633
20230912,151700,38546658000,65000,65100,65200,65000,3897
20230912,151600,38292951300,65100,65000,65100,64900,1248
20230912,151500,38211842600,65000,65000,65000,64900,3123
20230912,151400,38009028400,64900,65000,65100,64900,2766
20230912,151300,37829120200,65000,65100,65100,64900,4667
20230912,151200,37525690900,65100,65000,65100,64900,4399
20230912,151100,37239575700,65000,64900,65000,64800,4484
20230912,151000,36948436000,64900,64900,64900,64800,1069
20230912,150900,36879076700,64900,64800,64900,64700,3222
20230912,150800,36670264900,64800,64800,64800,64700,2666
20230912,150700,36497550000,64800,64700,64900,64600,2773
20230912,150600,36317950400,64700,64700,64700,64600,828
20230912,150500,36264396600,64700,64600,64700,64500,1659
20230912,150400,36157232400,64500,64600,64600,64500,1754
20230912,150300,36043945200,64600,64600,64600,64500,1353
20230912,150200,35956575200,64500,64600,64600,64500,681
20230912,150100,35912607600,64600,64600,64600,64500,905
20230912,150000,35854181600,64600,64400,64600,64400,1583
20230912,145900,35752072000,64500,64400,64500,64400,3392
20230912,145800,35533392700,64400,64500,64500,64400,1293
20230912,145700,35450016900,64500,64400,64500,64400,864
20230912,145600,35394345100,64400,64400,64500,64400,846
20230912,145500,35339820600,64500,64500,64500,64400,702
20230912,145400,35294566500,64500,64500,64600,64400,1824
20230912,145300,35176915500,64500,64600,64600,64500,1468
20230912,145200,35082149300,64500,64500,64600,64500,887
20230912,145100,35024928700,64500,64500,64600,64500,806
20230912,145000,34972930600,64500,64600,64600,64500,615
20230912,144900,34933255700,64500,64500,64600,64500,1276
20230912,144800,34850892800,64600,64600,64600,64500,2020
20230912,144700,34720563100,64500,64600,64700,64500,1162
20230912,144600,34645501900,64600,64500,64600,64500,1945
20230912,144500,34519878800,64500,64600,64600,64500,429
20230912,144400,34492200400,64500,64600,64700,64500,1703
20230912,144300,34382225700,64600,64600,64600,64500,482
20230912,144200,34351120900,64500,64600,64600,64500,535
20230912,144100,34316591000,64600,64600,64600,64500,701
20230912,144000,34271339300,64500,64500,64600,64500,495
20230912,143900,34239408100,64500,64500,64600,64500,569
20230912,143800,34202700400,64500,64600,64600,64500,629
20230912,143700,34162080500,64600,64500,64600,64500,780
20230912,143600,34111733200,64600,64500,64600,64400,1101
20230912,143500,34040720000,64500,64500,64500,64400,495
20230912,143400,34008823500,64400,64400,64500,64400,614
20230912,143300,33969276000,64500,64400,64500,64400,846
20230912,143200,33914738400,64500,64400,64500,64400,808
20230912,143100,33862642800,64400,64400,64500,64400,1205
20230912,143000,33784993900,64400,64400,64500,64400,498
20230912,142900,33752897500,64500,64400,64500,64300,1567
20230912,142800,33651983100,64400,64400,64500,64400,839
20230912,142700,33597944300,64400,64500,64600,64400,1264
20230912,142600,33516431000,64500,64400,64500,64300,2973
20230912,142500,33324942200,64500,64500,64500,64400,2089
20230912,142400,33190231000,64600,64500,64600,64500,569
20230912,142300,33153525300,64500,64500,64500,64400,975
20230912,142200,33090672800,64500,64600,64600,64400,1546
20230912,142100,32991025700,64600,64400,64700,64400,1982
20230912,142000,32863130100,64500,64500,64500,64400,243
20230912,141900,32847478300,64400,64400,64500,64300,2921
20230912,141800,32659380800,64400,64600,64600,64400,2961
20230912,141700,32468606200,64500,64400,64500,64400,2723
20230912,141600,32292997400,64400,64500,64500,64400,497
20230912,141500,32260978500,64500,64400,64500,64400,1055
20230912,141400,32193000600,64400,64400,64600,64300,1750
20230912,141300,32080266000,64400,64400,64400,64300,3847
20230912,141200,31832543100,64400,64400,64400,64300,867
20230912,141100,31776754100,64400,64300,64400,64300,577
20230912,141000,31739629700,64300,64400,64400,64300,561
20230912,140900,31703540100,64400,64400,64400,64300,2425
20230912,140800,31547424100,64400,64300,64400,64300,2997
20230912,140700,31354474000,64400,64400,64400,64300,407
20230912,140600,31328289700,64400,64400,64400,64300,425
20230912,140500,31300959500,64300,64400,64400,64300,843
20230912,140400,31246733500,64300,64300,64400,64300,555
20230912,140300,31211013100,64400,64300,64400,64300,1330
20230912,140200,31125490800,64300,64400,64400,64300,946
20230912,140100,31064659500,64400,64300,64400,64200,1220
20230912,140000,30986234600,64200,64400,64400,64200,4345
20230912,135900,30706812200,64400,64400,64400,64300,1760
20230912,135800,30593506500,64400,64400,64500,64300,3113
20230912,135700,30393026600,64500,64600,64700,64400,11387
20230912,135600,29658564500,64600,64600,64700,64600,441
20230912,135500,29630074400,64700,64600,64700,64600,337
20230912,135400,29608295500,64600,64600,64700,64600,1589
20230912,135300,29505639800,64700,64700,64700,64600,1909
20230912,135200,29382166000,64700,64700,64700,64600,931
20230912,135100,29321963900,64600,64600,64700,64600,510
20230912,135000,29289004200,64600,64600,64700,64500,1909
20230912,134900,29165700500,64500,64600,64600,64500,832
20230912,134800,29111974500,64600,64500,64600,64500,628
20230912,134700,29071450800,64500,64600,64600,64500,1201
20230912,134600,28993921400,64600,64600,64600,64500,740
20230912,134500,28946152000,64600,64600,64600,64500,460
20230912,134400,28916455400,64600,64700,64700,64500,1928
20230912,134300,28791967600,64700,64600,64700,64600,205
20230912,134200,28778723000,64600,64600,64700,64600,864
20230912,134100,28722907600,64600,64600,64700,64500,2678
20230912,134000,28549924500,64600,64700,64700,64600,7682
20230912,133900,28053535600,64700,64800,64800,64700,1647
20230912,133800,27946966100,64700,64700,64800,64600,1043
20230912,133700,27879497600,64600,64700,64700,64600,603
20230912,133600,27840502300,64700,64700,64800,64600,882
20230912,133500,27783463400,64700,64800,64800,64700,694
20230912,133400,27738561400,64800,64800,64800,64700,1413
20230912,133300,27647044100,64700,64700,64800,64700,228
20230912,133200,27632291100,64800,64700,64800,64700,2395
20230912,133100,27477334400,64800,64700,64800,64700,895
20230912,133000,27419418100,64700,64700,64800,64700,1764
20230912,132900,27305192300,64800,64700,64800,64700,1407
20230912,132800,27214127300,64700,64600,64700,64600,2925
20230912,132700,27024923500,64700,64800,64800,64700,3333
20230912,132600,26809195700,64800,64900,64900,64700,9253
20230912,132500,26209860200,64800,64900,64900,64800,511
20230912,132400,26176737200,64900,64800,64900,64800,583
20230912,132300,26138943400,64800,64900,64900,64800,1015
20230912,132200,26073167000,64900,64900,64900,64800,4463
20230912,132100,25783671300,64900,65000,65000,64900,2921
20230912,132000,25594088000,64900,65000,65000,64900,352
20230912,131900,25571229400,65000,65000,65000,64900,825
20230912,131800,25517625500,65000,65000,65000,64900,528
20230912,131700,25483345700,65000,64900,65000,64900,391
20230912,131600,25457949300,65000,65000,65000,64900,1683
20230912,131500,25348580400,64900,65100,65100,64900,541
20230912,131400,25313414100,65100,65000,65100,65000,2696
20230912,131300,25138170300,65000,65000,65100,64900,326
20230912,131200,25116984500,65000,65000,65000,64900,1013
20230912,131100,25051162600,65000,65000,65000,64900,236
20230912,131000,25035831600,64900,64900,65000,64900,435
20230912,130900,25007594600,65000,65000,65100,64900,1151
20230912,130800,24932808500,65000,65000,65100,65000,485
20230912,130700,24901283400,65000,65100,65100,64900,2903
20230912,130600,24712574100,65100,65000,65100,65000,371
20230912,130500,24688442700,65000,65100,65100,65000,505
20230912,130400,24655589800,65100,65100,65200,65000,1037
20230912,130300,24588084900,65100,65000,65100,65000,1419
20230912,130200,24495761600,65100,65100,65200,65000,2430
20230912,130100,24337660700,65100,65200,65200,65100,417
20230912,130000,24310510900,65200,65300,65300,65100,744
20230912,125900,24262025200,65300,65200,65300,65100,1077
20230912,125800,24191800800,65100,65200,65200,65100,429
20230912,125700,24163837000,65200,65100,65300,65100,1178
20230912,125600,24087059900,65200,65200,65200,65100,557
20230912,125500,24050786600,65100,65200,65300,65100,1450
20230912,125400,23956366500,65200,65200,65200,65100,733
20230912,125300,23908590900,65200,65200,65200,65100,868
20230912,125200,23852030300,65200,65100,65200,65100,650
20230912,125100,23809668000,65100,65100,65200,65100,1689
20230912,125000,23699707200,65000,65000,65100,65000,580
20230912,124900,23661985400,65000,65000,65000,65000,268
20230912,124800,23644565400,65100,65000,65100,65000,223
20230912,124700,23630070300,65000,65100,65100,65000,331
20230912,124600,23608537100,65100,65000,65100,65000,246
20230912,124500,23592545000,65000,65000,65100,65000,285
20230912,124400,23574016900,65100,65100,65200,65000,1139
20230912,124300,23499876600,65100,64900,65100,64900,745
20230912,124200,23451449200,64900,65000,65000,64900,449
20230912,124100,23422298100,65000,64900,65100,64900,277
20230912,124000,23404292900,64900,64900,65100,64900,2281
20230912,123900,23255870300,65000,65000,65000,64900,5517
20230912,123800,22897295300,65000,65100,65100,65000,211
20230912,123700,22883578300,65000,65100,65100,64900,1473
20230912,123600,22787855400,65100,65100,65100,65000,334
20230912,123500,22766139700,65000,65000,65100,64900,617
20230912,123400,22726047000,64900,65000,65000,64900,858
20230912,123300,22670311100,64900,64900,65000,64900,765
20230912,123200,22620651600,65000,65000,65000,64900,946
20230912,123100,22559211000,65000,65000,65000,64900,1204
20230912,123000,22480973900,65000,65000,65000,64900,932
20230912,122900,22420403400,65000,65000,65000,64900,1183
20230912,122800,22343530000,65100,64900,65100,64900,1334
20230912,122700,22256846800,65000,65000,65000,64900,729
20230912,122600,22209473800,65000,65000,65000,64900,787
20230912,122500,22158339800,64900,65000,65000,64900,936
20230912,122400,22097529200,65000,64900,65100,64900,1523
20230912,122300,21998599600,64900,64900,65000,64900,432
20230912,122200,21970549500,64900,65000,65000,64900,1107
20230912,122100,21898640500,65000,65000,65000,64900,643
20230912,122000,21856868500,64900,64900,65000,64900,287
20230912,121900,21838225700,64900,65000,65000,64900,456
20230912,121800,21808624500,65000,64900,65000,64900,630
20230912,121700,21767708000,65000,65000,65000,64900,1721
20230912,121600,21655859000,65000,65000,65000,64900,533
20230912,121500,21621226600,64900,64900,65000,64900,184
20230912,121400,21609280200,64900,64900,65000,64900,349
20230912,121300,21586626800,65000,65000,65100,64900,276
20230912,121200,21568692100,65000,65000,65100,64900,1159
20230912,121100,21493385300,65000,65000,65000,64900,423
20230912,121000,21465918000,65000,65000,65000,64900,286
20230912,120900,21447351500,65000,65100,65100,64900,3389
20230912,120800,21227073500,65000,65000,65000,64900,6955
20230912,120700,20775013100,65100,65000,65100,65000,118
20230912,120600,20767339300,65000,65000,65100,65000,361
20230912,120500,20743871800,65000,65100,65100,65000,406
20230912,120400,20717473400,65000,65100,65100,65000,407
20230912,120300,20690994200,65000,65000,65100,65000,535
20230912,120200,20656204500,65000,65000,65100,65000,346
20230912,120100,20633709300,65000,65100,65100,65000,397
20230912,120000,20607888400,65100,65000,65100,65000,182
20230912,115900,20596049300,65000,65200,65200,65000,1048
20230912,115800,20527807800,65200,65000,65200,65000,974
20230912,115700,20464356200,65100,65000,65100,65000,504
20230912,115600,20431586000,65100,65100,65100,65000,581
20230912,115500,20393800800,65100,65000,65100,65000,590
20230912,115400,20355426300,65100,65000,65100,65000,461
20230912,115300,20325427600,65000,65100,65100,65000,319
20230912,115200,20304677600,65100,65100,65100,65000,424
20230912,115100,20277100000,65100,65100,65100,65000,481
20230912,115000,20245815500,65200,65100,65300,65100,1641
20230912,114900,20138828900,65000,65100,65100,65000,311
20230912,114800,20118605100,65000,65100,65200,65000,593
20230912,114700,20080009900,65100,65100,65200,65100,385
20230912,114600,20054940800,65100,65100,65100,65000,493
20230912,114500,20022882800,65100,65100,65100,65000,302
20230912,114400,20003237500,65100,65200,65200,65000,257
20230912,114300,19986514600,65100,65100,65300,65100,1607
20230912,114200,19881797100,65100,65000,65100,65000,1422
20230912,114100,19789280000,65000,65000,65100,65000,189
20230912,114000,19776992500,65000,65000,65100,65000,321
20230912,113900,19756125400,65100,65000,65100,65000,269
20230912,113800,19738626200,65000,65100,65200,65000,968
20230912,113700,19675661100,65100,65000,65100,65000,952
20230912,113600,19613714900,65000,65000,65100,64900,890
20230912,113500,19555861200,65000,65000,65000,65000,776
20230912,113400,19505421200,65000,64900,65100,64900,1039
20230912,113300,19437886200,65000,65000,65100,64900,961
20230912,113200,19375420400,65000,65000,65100,65000,845
20230912,113100,19320494600,65000,65100,65200,64900,2226
20230912,113000,19175775400,65100,64900,65100,64900,4219
20230912,112900,18901563000,65000,65000,65000,64900,752
20230912,112800,18852716100,65000,65000,65000,64900,1573
20230912,112700,18750606700,65000,65200,65300,64900,9942
20230912,112600,18104342800,65100,65000,65100,65000,2500
20230912,112500,17941743000,65100,65200,65300,65000,5222
20230912,112400,17601791000,65200,65300,65300,65200,338
20230912,112300,17579751500,65100,65200,65200,65100,1011
20230912,112200,17513895900,65200,65300,65300,65100,6537
20230912,112100,17087677900,65200,65200,65300,65100,2686
20230912,112000,16912587600,65200,65100,65200,65100,890
20230912,111900,16854641700,65100,65200,65200,65100,891
20230912,111800,16796600800,65200,65300,65400,65100,12390
20230912,111700,15988377000,65300,65400,65500,65300,760
20230912,111600,15938747500,65400,65300,65500,65300,1269
20230912,111500,15855778400,65400,65500,65500,65300,880
20230912,111400,15798269900,65400,65500,65500,65400,727
20230912,111300,15750677200,65500,65400,65500,65300,346
20230912,111200,15728052500,65300,65300,65400,65300,718
20230912,111100,15681142400,65300,65300,65400,65300,300
20230912,111000,15661545500,65300,65300,65400,65300,448
20230912,110900,15632284600,65400,65400,65400,65300,565
20230912,110800,15595353900,65400,65400,65400,65300,475
20230912,110700,15564300500,65400,65400,65500,65300,1575
20230912,110600,15461171300,65300,65400,65400,65300,489
20230912,110500,15429229000,65400,65300,65500,65300,132
20230912,110400,15420596600,65400,65200,65400,65200,634
20230912,110300,15379187200,65300,65300,65400,65200,891
20230912,110200,15321010900,65300,65400,65400,65300,614
20230912,110100,15280905900,65300,65400,65500,65300,2213
20230912,110000,15136327800,65400,65500,65500,65400,1326
20230912,105900,15049533200,65400,65300,65400,65300,2091
20230912,105800,14912796400,65300,65300,65400,65300,2322
20230912,105700,14761162000,65200,65200,65300,65200,550
20230912,105600,14725299300,65300,65200,65300,65200,776
20230912,105500,14674695300,65300,65200,65300,65200,1105
20230912,105400,14602630900,65200,65200,65300,65200,1036
20230912,105300,14535067500,65200,65200,65300,65200,986
20230912,105200,14470760700,65200,65200,65300,65200,1620
20230912,105100,14365125700,65200,65200,65300,65200,612
20230912,105000,14325220100,65300,65300,65400,65200,834
20230912,104900,14270779100,65300,65300,65400,65300,352
20230912,104800,14247792300,65300,65200,65300,65200,549
20230912,104700,14211948700,65300,65300,65300,65200,1219
20230912,104600,14132372100,65300,65300,65400,65300,378
20230912,104500,14107688400,65300,65400,65400,65300,657
20230912,104400,14064753200,65400,65300,65400,65300,1200
20230912,104300,13986306100,65400,65500,65500,65300,536
20230912,104200,13951256500,65500,65400,65500,65400,200
20230912,104100,13938173700,65400,65300,65500,65200,4683
20230912,104000,13632066600,65300,65300,65300,65200,987
20230912,103900,13567635900,65200,65300,65300,65200,218
20230912,103800,13553406400,65300,65200,65300,65200,853
20230912,103700,13497788200,65200,65300,65300,65200,120
20230912,103600,13489954900,65300,65300,65300,65200,319
20230912,103500,13469141300,65200,65300,65300,65200,218
20230912,103400,13454909900,65200,65300,65400,65200,2594
20230912,103300,13285328500,65300,65300,65300,65300,1490
20230912,103200,13188031500,65300,65400,65400,65200,1664
20230912,103100,13079389200,65300,65400,65400,65300,212
20230912,103000,13065543900,65300,65400,65400,65300,436
20230912,102900,13037072100,65400,65400,65400,65300,362
20230912,102800,13013428500,65400,65300,65400,65300,403
20230912,102700,12987100700,65400,65300,65400,65300,444
20230912,102600,12958064100,65300,65400,65400,65300,385
20230912,102500,12932906100,65400,65300,65400,65300,1642
20230912,102400,12825541000,65300,65300,65400,65200,892
20230912,102300,12767301100,65300,65300,65300,65200,1114
20230912,102200,12694600900,65300,65300,65300,65200,963
20230912,102100,12631719200,65300,65300,65400,65300,372
20230912,102000,12607425300,65300,65300,65400,65300,431
20230912,101900,12579278000,65300,65300,65300,65300,234
20230912,101800,12563997800,65300,65300,65300,65300,147
20230912,101700,12554398700,65300,65300,65400,65200,415
20230912,101600,12527300600,65300,65300,65300,65200,578
20230912,101500,12489562500,65300,65300,65300,65200,556
20230912,101400,12453266200,65300,65300,65300,65200,695
20230912,101300,12407935700,65300,65400,65400,65100,5590
20230912,101200,12043137200,65400,65300,65400,65300,422
20230912,101100,12015566100,65300,65300,65400,65300,1380
20230912,101000,11925328400,65300,65300,65400,65200,1452
20230912,100900,11830513900,65400,65300,65400,65300,600
20230912,100800,11791331800,65300,65400,65400,65300,543
20230912,100700,11755838600,65400,65400,65400,65300,609
20230912,100600,11716029800,65400,65400,65500,65200,3913
20230912,100500,11460460500,65300,65500,65600,65300,1632
20230912,100400,11353752000,65400,65400,65400,65300,1604
20230912,100300,11248886900,65400,65500,65600,65200,3156
20230912,100200,11042625200,65600,65600,65600,65500,2101
20230912,100100,10904836600,65600,65500,65600,65500,1032
20230912,100000,10837238200,65500,65400,65500,65300,587
20230912,095900,10798846200,65400,65300,65400,65200,3601
20230912,095800,10563631400,65300,65200,65300,65200,1128
20230912,095700,10489998200,65300,65200,65300,65200,311
20230912,095600,10469706600,65200,65300,65300,65200,358
20230912,095500,10446356200,65300,65300,65300,65100,3155
20230912,095400,10240571300,65200,65100,65200,65100,5452
20230912,095300,9885372400,65200,65300,65300,65100,6035
20230912,095200,9492199600,65300,65200,65300,65200,3326
20230912,095100,9275341500,65200,65300,65400,65200,3357
20230912,095000,9056161400,65300,65400,65400,65300,776
20230912,094900,9005427400,65300,65400,65400,65300,1668
20230912,094800,8896445000,65400,65400,65500,65300,1010
20230912,094700,8830391500,65400,65500,65500,65300,7944
20230912,094600,8310445500,65500,65400,65500,65400,1091
20230912,094500,8238995600,65400,65600,65600,65400,1218
20230912,094400,8159220000,65600,65600,65600,65500,459
20230912,094300,8129133400,65600,65500,65600,65400,1190
20230912,094200,8051196500,65500,65600,65600,65500,800
20230912,094100,7998789700,65500,65600,65600,65500,656
20230912,094000,7955814200,65600,65500,65700,65400,8073
20230912,093900,7426559100,65500,65500,65500,65400,196
20230912,093800,7413730200,65500,65500,65500,65400,970
20230912,093700,7350283800,65400,65600,65600,65400,11251
20230912,093600,6613943600,65600,65600,65600,65500,1490
20230912,093500,6516283000,65500,65600,65700,65500,1934
20230912,093400,6389464200,65500,65600,65700,65500,3456
20230912,093300,6162758900,65700,65700,65700,65600,945
20230912,093200,6100766000,65700,65700,65800,65700,2795
20230912,093100,5917123100,65800,65700,65800,65700,467
20230912,093000,5886407900,65700,65800,65800,65700,163
20230912,092900,5875696300,65800,65800,65900,65700,2412
20230912,092800,5716902700,65800,65800,65800,65800,457
20230912,092700,5686832100,65800,65700,65800,65700,725
20230912,092600,5639132200,65700,65900,65900,65700,6520
20230912,092500,5210137900,65800,65800,65800,65700,2127
20230912,092400,5070219100,65800,66100,66100,65800,2152
20230912,092300,4928246500,66000,66000,66100,66000,489
20230912,092200,4895940300,66000,66100,66100,66000,150
20230912,092100,4886039800,66100,66100,66100,66000,1499
20230912,092000,4786964600,66000,66000,66100,65900,2187
20230912,091900,4642512300,66100,66100,66100,66000,533
20230912,091800,4607291400,66100,66100,66200,65900,3223
20230912,091700,4394365900,66000,65700,66100,65700,1334
20230912,091600,4306463200,65700,65900,66000,65700,3222
20230912,091500,4094071600,65800,65800,65800,65700,1617
20230912,091400,3987701100,65700,65700,66100,65600,4944
20230912,091300,3662402900,65700,65800,65900,65600,3790
20230912,091200,3413361600,65700,65800,65900,65700,2809
20230912,091100,3228645800,65800,65700,65800,65600,1315
20230912,091000,3142196600,65700,65800,65900,65600,14264
20230912,090900,2205037600,65800,65900,66000,65800,3470
20230912,090800,1976262300,66000,66000,66100,65900,3148
20230912,090700,1768416000,66100,66000,66200,66000,1225
20230912,090600,1687485800,66000,66000,66100,65900,2469
20230912,090500,1524540600,65900,66000,66000,65900,1227
20230912,090400,1443670900,65900,66100,66100,65900,2578
20230912,090300,1273555700,66000,66100,66300,66000,4405
20230912,090200,982155100,66200,66200,66200,66100,995
20230912,090100,916340800,66300,66400,66400,66100,3634
20230912,090000,675422900,66400,66400,66600,66300,10069