KissMeData/091990/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194200,21652263200,64900,64900,64900,64900,17360
20230913,194100,21652263200,64900,64900,64900,64900,0
20230913,194000,21652263200,64900,64900,64900,64900,0
20230913,193900,21652263200,64900,64900,64900,64900,0
20230913,193800,21652263200,64900,64900,64900,64900,0
20230913,193700,21652263200,64900,64900,64900,64900,0
20230913,193600,21652263200,64900,64900,64900,64900,0
20230913,193500,21652263200,64900,64900,64900,64900,0
20230913,193400,21652263200,64900,64900,64900,64900,0
20230913,193300,21652263200,64900,64900,64900,64900,0
20230913,193200,21652263200,64900,64900,64900,64900,0
20230913,193100,21652263200,64900,64900,64900,64900,0
20230913,193000,21652263200,64900,64900,64900,64900,0
20230913,192900,21652263200,64900,64900,64900,64900,0
20230913,192800,21652263200,64900,64900,64900,64900,0
20230913,192700,21652263200,64900,64900,64900,64900,0
20230913,192600,21652263200,64900,64900,64900,64900,0
20230913,192500,21652263200,64900,64900,64900,64900,0
20230913,192400,21652263200,64900,64900,64900,64900,0
20230913,192300,21652263200,64900,64900,64900,64900,0
20230913,192200,21652263200,64900,64900,64900,64900,0
20230913,192100,21652263200,64900,64900,64900,64900,0
20230913,192000,21652263200,64900,64900,64900,64900,0
20230913,191900,21652263200,64900,64900,64900,64900,0
20230913,191800,21652263200,64900,64900,64900,64900,0
20230913,191700,21652263200,64900,64900,64900,64900,0
20230913,191600,21652263200,64900,64900,64900,64900,0
20230913,191500,21652263200,64900,64900,64900,64900,0
20230913,191400,21652263200,64900,64900,64900,64900,0
20230913,191300,21652263200,64900,64900,64900,64900,0
20230913,191200,21652263200,64900,64900,64900,64900,17360
20230913,191100,21652263200,64900,64900,64900,64900,0
20230913,191000,21652263200,64900,64900,64900,64900,0
20230913,190900,21652263200,64900,64900,64900,64900,0
20230913,190800,21652263200,64900,64900,64900,64900,0
20230913,190700,21652263200,64900,64900,64900,64900,0
20230913,190600,21652263200,64900,64900,64900,64900,0
20230913,190500,21652263200,64900,64900,64900,64900,0
20230913,190400,21652263200,64900,64900,64900,64900,0
20230913,190300,21652263200,64900,64900,64900,64900,0
20230913,190200,21652263200,64900,64900,64900,64900,0
20230913,190100,21652263200,64900,64900,64900,64900,0
20230913,190000,21652263200,64900,64900,64900,64900,0
20230913,185900,21652263200,64900,64900,64900,64900,0
20230913,185800,21652263200,64900,64900,64900,64900,0
20230913,185700,21652263200,64900,64900,64900,64900,0
20230913,185600,21652263200,64900,64900,64900,64900,0
20230913,185500,21652263200,64900,64900,64900,64900,0
20230913,185400,21652263200,64900,64900,64900,64900,0
20230913,185300,21652263200,64900,64900,64900,64900,0
20230913,185200,21652263200,64900,64900,64900,64900,0
20230913,185100,21652263200,64900,64900,64900,64900,0
20230913,185000,21652263200,64900,64900,64900,64900,0
20230913,184900,21652263200,64900,64900,64900,64900,0
20230913,184800,21652263200,64900,64900,64900,64900,0
20230913,184700,21652263200,64900,64900,64900,64900,0
20230913,184600,21652263200,64900,64900,64900,64900,0
20230913,184500,21652263200,64900,64900,64900,64900,0
20230913,184400,21652263200,64900,64900,64900,64900,0
20230913,184300,21652263200,64900,64900,64900,64900,0
20230913,184200,21652263200,64900,64900,64900,64900,17360
20230913,184100,21652263200,64900,64900,64900,64900,0
20230913,184000,21652263200,64900,64900,64900,64900,0
20230913,183900,21652263200,64900,64900,64900,64900,0
20230913,183800,21652263200,64900,64900,64900,64900,0
20230913,183700,21652263200,64900,64900,64900,64900,0
20230913,183600,21652263200,64900,64900,64900,64900,0
20230913,183500,21652263200,64900,64900,64900,64900,0
20230913,183400,21652263200,64900,64900,64900,64900,0
20230913,183300,21652263200,64900,64900,64900,64900,0
20230913,183200,21652263200,64900,64900,64900,64900,0
20230913,183100,21652263200,64900,64900,64900,64900,0
20230913,183000,21652263200,64900,64900,64900,64900,0
20230913,182900,21652263200,64900,64900,64900,64900,0
20230913,182800,21652263200,64900,64900,64900,64900,0
20230913,182700,21652263200,64900,64900,64900,64900,0
20230913,182600,21652263200,64900,64900,64900,64900,0
20230913,182500,21652263200,64900,64900,64900,64900,0
20230913,182400,21652263200,64900,64900,64900,64900,0
20230913,182300,21652263200,64900,64900,64900,64900,0
20230913,182200,21652263200,64900,64900,64900,64900,0
20230913,182100,21652263200,64900,64900,64900,64900,0
20230913,182000,21652263200,64900,64900,64900,64900,0
20230913,181900,21652263200,64900,64900,64900,64900,0
20230913,181800,21652263200,64900,64900,64900,64900,0
20230913,181700,21652263200,64900,64900,64900,64900,0
20230913,181600,21652263200,64900,64900,64900,64900,0
20230913,181500,21652263200,64900,64900,64900,64900,0
20230913,181400,21652263200,64900,64900,64900,64900,0
20230913,181300,21652263200,64900,64900,64900,64900,0
20230913,181200,21652263200,64900,64900,64900,64900,17360
20230913,181100,21652263200,64900,64900,64900,64900,0
20230913,181000,21652263200,64900,64900,64900,64900,0
20230913,180900,21652263200,64900,64900,64900,64900,0
20230913,180800,21652263200,64900,64900,64900,64900,0
20230913,180700,21652263200,64900,64900,64900,64900,0
20230913,180600,21652263200,64900,64900,64900,64900,0
20230913,180500,21652263200,64900,64900,64900,64900,0
20230913,180400,21652263200,64900,64900,64900,64900,0
20230913,180300,21652263200,64900,64900,64900,64900,0
20230913,180200,21652263200,64900,64900,64900,64900,0
20230913,180100,21652263200,64900,64900,64900,64900,0
20230913,180000,21652263200,64900,64900,64900,64900,0
20230913,175900,21652263200,64900,64900,64900,64900,0
20230913,175800,21652263200,64900,64900,64900,64900,0
20230913,175700,21652263200,64900,64900,64900,64900,0
20230913,175600,21652263200,64900,64900,64900,64900,0
20230913,175500,21652263200,64900,64900,64900,64900,0
20230913,175400,21652263200,64900,64900,64900,64900,0
20230913,175300,21652263200,64900,64900,64900,64900,0
20230913,175200,21652263200,64900,64900,64900,64900,0
20230913,175100,21652263200,64900,64900,64900,64900,0
20230913,175000,21652263200,64900,64900,64900,64900,0
20230913,174900,21652263200,64900,64900,64900,64900,0
20230913,174800,21652263200,64900,64900,64900,64900,0
20230913,174700,21652263200,64900,64900,64900,64900,0
20230913,174600,21652263200,64900,64900,64900,64900,0
20230913,174500,21652263200,64900,64900,64900,64900,0
20230913,174400,21652263200,64900,64900,64900,64900,0
20230913,174300,21652263200,64900,64900,64900,64900,0
20230913,174200,21652263200,64900,64900,64900,64900,17360
20230913,174100,21652263200,64900,64900,64900,64900,0
20230913,174000,21652263200,64900,64900,64900,64900,0
20230913,173900,21652263200,64900,64900,64900,64900,0
20230913,173800,21652263200,64900,64900,64900,64900,0
20230913,173700,21652263200,64900,64900,64900,64900,0
20230913,173600,21652263200,64900,64900,64900,64900,0
20230913,173500,21652263200,64900,64900,64900,64900,0
20230913,173400,21652263200,64900,64900,64900,64900,0
20230913,173300,21652263200,64900,64900,64900,64900,0
20230913,173200,21652263200,64900,64900,64900,64900,0
20230913,173100,21652263200,64900,64900,64900,64900,0
20230913,173000,21652263200,64900,64900,64900,64900,0
20230913,172900,21652263200,64900,64900,64900,64900,0
20230913,172800,21652263200,64900,64900,64900,64900,0
20230913,172700,21652263200,64900,64900,64900,64900,0
20230913,172600,21652263200,64900,64900,64900,64900,0
20230913,172500,21652263200,64900,64900,64900,64900,0
20230913,172400,21652263200,64900,64900,64900,64900,0
20230913,172300,21652263200,64900,64900,64900,64900,0
20230913,172200,21652263200,64900,64900,64900,64900,0
20230913,172100,21652263200,64900,64900,64900,64900,0
20230913,172000,21652263200,64900,64900,64900,64900,0
20230913,171900,21652263200,64900,64900,64900,64900,0
20230913,171800,21652263200,64900,64900,64900,64900,0
20230913,171700,21652263200,64900,64900,64900,64900,0
20230913,171600,21652263200,64900,64900,64900,64900,0
20230913,171500,21652263200,64900,64900,64900,64900,0
20230913,171400,21652263200,64900,64900,64900,64900,0
20230913,171300,21652263200,64900,64900,64900,64900,0
20230913,171200,21652263200,64900,64900,64900,64900,17360
20230913,171100,21652263200,64900,64900,64900,64900,0
20230913,171000,21652263200,64900,64900,64900,64900,0
20230913,170900,21652263200,64900,64900,64900,64900,0
20230913,170800,21652263200,64900,64900,64900,64900,0
20230913,170700,21652263200,64900,64900,64900,64900,0
20230913,170600,21652263200,64900,64900,64900,64900,0
20230913,170500,21652263200,64900,64900,64900,64900,0
20230913,170400,21652263200,64900,64900,64900,64900,0
20230913,170300,21652263200,64900,64900,64900,64900,0
20230913,170200,21652263200,64900,64900,64900,64900,0
20230913,170100,21652263200,64900,64900,64900,64900,0
20230913,170000,21652263200,64900,64900,64900,64900,0
20230913,165900,21652263200,64900,64900,64900,64900,0
20230913,165800,21652263200,64900,64900,64900,64900,0
20230913,165700,21652263200,64900,64900,64900,64900,0
20230913,165600,21652263200,64900,64900,64900,64900,0
20230913,165500,21652263200,64900,64900,64900,64900,0
20230913,165400,21652263200,64900,64900,64900,64900,0
20230913,165300,21652263200,64900,64900,64900,64900,0
20230913,165200,21652263200,64900,64900,64900,64900,0
20230913,165100,21652263200,64900,64900,64900,64900,0
20230913,165000,21652263200,64900,64900,64900,64900,0
20230913,164900,21652263200,64900,64900,64900,64900,0
20230913,164800,21652263200,64900,64900,64900,64900,0
20230913,164700,21652263200,64900,64900,64900,64900,0
20230913,164600,21652263200,64900,64900,64900,64900,0
20230913,164500,21652263200,64900,64900,64900,64900,0
20230913,164400,21652263200,64900,64900,64900,64900,0
20230913,164300,21652263200,64900,64900,64900,64900,0
20230913,164200,21652263200,64900,64900,64900,64900,17360
20230913,164100,21652263200,64900,64900,64900,64900,0
20230913,164000,21652263200,64900,64900,64900,64900,0
20230913,163900,21652263200,64900,64900,64900,64900,0
20230913,163800,21652263200,64900,64900,64900,64900,0
20230913,163700,21652263200,64900,64900,64900,64900,0
20230913,163600,21652263200,64900,64900,64900,64900,0
20230913,163500,21652263200,64900,64900,64900,64900,0
20230913,163400,21652263200,64900,64900,64900,64900,0
20230913,163300,21652263200,64900,64900,64900,64900,0
20230913,163200,21652263200,64900,64900,64900,64900,0
20230913,163100,21652263200,64900,64900,64900,64900,0
20230913,163000,21652263200,64900,64900,64900,64900,0
20230913,162900,21652263200,64900,64900,64900,64900,0
20230913,162800,21652263200,64900,64900,64900,64900,0
20230913,162700,21652263200,64900,64900,64900,64900,0
20230913,162600,21652263200,64900,64900,64900,64900,0
20230913,162500,21652263200,64900,64900,64900,64900,0
20230913,162400,21652263200,64900,64900,64900,64900,0
20230913,162300,21652263200,64900,64900,64900,64900,0
20230913,162200,21652263200,64900,64900,64900,64900,0
20230913,162100,21652263200,64900,64900,64900,64900,0
20230913,162000,21652263200,64900,64900,64900,64900,0
20230913,161900,21652263200,64900,64900,64900,64900,0
20230913,161800,21652263200,64900,64900,64900,64900,0
20230913,161700,21652263200,64900,64900,64900,64900,0
20230913,161600,21652263200,64900,64900,64900,64900,0
20230913,161500,21652263200,64900,64900,64900,64900,0
20230913,161400,21652263200,64900,64900,64900,64900,0
20230913,161300,21652263200,64900,64900,64900,64900,0
20230913,161200,21652263200,64900,64900,64900,64900,17360
20230913,161100,21652263200,64900,64900,64900,64900,0
20230913,161000,21652263200,64900,64900,64900,64900,0
20230913,160900,21652263200,64900,64900,64900,64900,0
20230913,160800,21652263200,64900,64900,64900,64900,0
20230913,160700,21652263200,64900,64900,64900,64900,0
20230913,160600,21652263200,64900,64900,64900,64900,0
20230913,160500,21652263200,64900,64900,64900,64900,0
20230913,160400,21652263200,64900,64900,64900,64900,0
20230913,160300,21652263200,64900,64900,64900,64900,0
20230913,160200,21652263200,64900,64900,64900,64900,0
20230913,160100,21652263200,64900,64900,64900,64900,0
20230913,160000,21652263200,64900,64900,64900,64900,0
20230913,155900,21652263200,64900,64900,64900,64900,0
20230913,155800,21652263200,64900,64900,64900,64900,0
20230913,155700,21652263200,64900,64900,64900,64900,0
20230913,155600,21652263200,64900,64900,64900,64900,0
20230913,155500,21652263200,64900,64900,64900,64900,0
20230913,155400,21652263200,64900,64900,64900,64900,0
20230913,155300,21652263200,64900,64900,64900,64900,0
20230913,155200,21652263200,64900,64900,64900,64900,0
20230913,155100,21652263200,64900,64900,64900,64900,0
20230913,155000,21652263200,64900,64900,64900,64900,0
20230913,154900,21652263200,64900,64900,64900,64900,0
20230913,154800,21652263200,64900,64900,64900,64900,0
20230913,154700,21652263200,64900,64900,64900,64900,0
20230913,154600,21652263200,64900,64900,64900,64900,0
20230913,154500,21652263200,64900,64900,64900,64900,0
20230913,154400,21652263200,64900,64900,64900,64900,0
20230913,154300,21652263200,64900,64900,64900,64900,0
20230913,154200,21652263200,64900,64900,64900,64900,17360
20230913,154100,21652263200,64900,64900,64900,64900,0
20230913,154000,21652263200,64900,64900,64900,64900,0
20230913,153900,21652263200,64900,64900,64900,64900,0
20230913,153800,21652263200,64900,64900,64900,64900,0
20230913,153700,21652263200,64900,64900,64900,64900,0
20230913,153600,21652263200,64900,64900,64900,64900,0
20230913,153500,21652263200,64900,64900,64900,64900,0
20230913,153400,21652263200,64900,64900,64900,64900,0
20230913,153300,21652263200,64900,64900,64900,64900,0
20230913,153200,21652263200,64900,64900,64900,64900,0
20230913,153100,21652263200,64900,64900,64900,64900,0
20230913,153000,21652263200,64900,64900,64900,64900,17360
20230913,152900,20525599200,64900,64900,64900,64900,0
20230913,152800,20525599200,64900,64900,64900,64900,0
20230913,152700,20525599200,64900,64900,64900,64900,0
20230913,152600,20525599200,64900,64900,64900,64900,0
20230913,152500,20525599200,64900,64900,64900,64900,0
20230913,152400,20525599200,64900,64900,64900,64900,0
20230913,152300,20525599200,64900,64900,64900,64900,0
20230913,152200,20525599200,64900,64900,64900,64900,0
20230913,152100,20525599200,64900,64900,64900,64900,0
20230913,152000,20525599200,64900,64900,64900,64900,0
20230913,151900,20525599200,64900,65000,65000,64900,829
20230913,151800,20471744900,65000,64900,65000,64800,2416
20230913,151700,20314874600,64900,64900,64900,64800,125
20230913,151600,20306770700,64900,64900,64900,64800,1523
20230913,151500,20208066000,64800,64800,64900,64800,1597
20230913,151400,20104461200,64800,64800,64900,64800,1015
20230913,151300,20038688900,64800,64800,64900,64800,1378
20230913,151200,19949394200,64800,64800,64800,64800,629
20230913,151100,19908635000,64800,64800,64900,64800,1915
20230913,151000,19784541800,64800,64900,64900,64800,1632
20230913,150900,19678786800,64900,64900,64900,64800,1185
20230913,150800,19601921000,64900,65000,65000,64900,3294
20230913,150700,19388137900,65000,64900,65000,64900,807
20230913,150600,19335757700,64900,64900,65000,64900,379
20230913,150500,19311158300,65000,64900,65000,64900,436
20230913,150400,19282855900,65000,65000,65000,64900,347
20230913,150300,19260332500,64900,64900,65000,64900,725
20230913,150200,19213277400,64900,64900,65000,64900,380
20230913,150100,19188611300,64900,65000,65000,64900,3022
20230913,150000,18992476700,65000,64900,65000,64900,88
20230913,145900,18986758700,65000,65000,65000,64900,566
20230913,145800,18950001100,65000,65000,65000,64900,150
20230913,145700,18940261500,65000,64900,65000,64900,474
20230913,145600,18909484300,64900,65000,65000,64900,422
20230913,145500,18882090900,65000,64900,65000,64900,395
20230913,145400,18856440500,64900,65000,65000,64900,1082
20230913,145300,18786200500,65000,65000,65000,64900,33
20230913,145200,18784055600,64900,64900,65000,64900,284
20230913,145100,18765605100,64900,64900,65000,64900,1296
20230913,145000,18681493800,65000,65000,65000,64900,412
20230913,144900,18654737900,64900,65000,65000,64900,2038
20230913,144800,18522316200,65000,65000,65000,64900,1353
20230913,144700,18434371400,65000,65000,65100,64900,1774
20230913,144600,18319042500,64900,65000,65000,64900,1699
20230913,144500,18208629800,65000,65000,65100,64900,4028
20230913,144400,17946806400,64900,65000,65000,64900,232
20230913,144300,17931735100,64900,65000,65000,64900,278
20230913,144200,17913686900,65000,65000,65000,64900,156
20230913,144100,17903547100,65000,65000,65000,64900,164
20230913,144000,17892895800,65000,65000,65000,64900,411
20230913,143900,17866180900,65000,65000,65200,64900,8012
20230913,143800,17345042200,64900,65000,65000,64900,591
20230913,143700,17306677400,65000,65000,65000,64900,497
20230913,143600,17274387800,65000,64900,65000,64900,63
20230913,143500,17270294200,64900,65000,65000,64900,178
20230913,143400,17258728900,65000,65000,65000,64900,603
20230913,143300,17219586500,65000,64900,65000,64900,282
20230913,143200,17201261200,64900,65000,65000,64900,141
20230913,143100,17192102200,65000,64900,65000,64900,153
20230913,143000,17182160700,65000,65000,65000,64900,1841
20230913,142900,17062670500,64900,65000,65000,64900,405
20230913,142800,17036370600,65000,65000,65000,64900,156
20230913,142700,17026238200,64900,65000,65000,64900,244
20230913,142600,17010387400,65000,65000,65000,64900,200
20230913,142500,16997402500,64900,65000,65000,64900,234
20230913,142400,16982195800,65000,65000,65000,64900,150
20230913,142300,16972445900,65000,64900,65000,64900,437
20230913,142200,16944061100,64900,64900,64900,64800,375
20230913,142100,16919727700,64900,64900,65000,64900,499
20230913,142000,16887338500,64900,65000,65000,64900,488
20230913,141900,16855654600,64900,65000,65000,64900,249
20230913,141800,16839490800,65000,64900,65000,64900,229
20230913,141700,16824618200,64900,64900,65000,64900,1033
20230913,141600,16757573300,64900,64900,65000,64900,135
20230913,141500,16748800700,65000,65000,65000,64900,79
20230913,141400,16743666200,65000,65000,65000,65000,118
20230913,141300,16735996200,65000,65000,65000,64900,114
20230913,141200,16728590800,65000,65000,65000,64900,404
20230913,141100,16702331300,65000,65000,65100,65000,175
20230913,141000,16690949200,65100,65100,65100,65100,337
20230913,140900,16669010500,65100,65100,65100,65100,40
20230913,140800,16666406500,65100,65100,65100,65100,116
20230913,140700,16658854900,65000,65100,65100,65000,379
20230913,140600,16634204200,65100,65000,65100,65000,43
20230913,140500,16631405100,65100,65100,65100,65100,139
20230913,140400,16622356200,65100,65100,65100,65100,107
20230913,140300,16615390500,65000,65200,65200,65000,5176
20230913,140200,16277945300,65200,65300,65300,65200,613
20230913,140100,16237935600,65200,65300,65300,65200,656
20230913,140000,16195153000,65300,65300,65300,65300,1110
20230913,135900,16122670000,65300,65200,65300,65200,834
20230913,135800,16068282300,65200,65100,65200,65100,2396
20230913,135700,15912148900,65100,65200,65200,65100,231
20230913,135600,15897100200,65200,65200,65200,65100,688
20230913,135500,15852303700,65200,65100,65200,65000,330
20230913,135400,15830822900,65100,65300,65300,65100,225
20230913,135300,15816153300,65300,65000,65300,65000,10354
20230913,135200,15142466000,64900,65000,65000,64900,262
20230913,135100,15125447900,64900,65000,65000,64900,1139
20230913,135000,15051521200,65000,65000,65000,64900,180
20230913,134900,15039821700,65000,65000,65000,64900,202
20230913,134800,15026708000,65000,65000,65000,65000,146
20230913,134700,15017218000,65000,65000,65000,64900,188
20230913,134600,15005008600,65000,65000,65000,64900,220
20230913,134500,14990711600,65000,64900,65000,64900,179
20230913,134400,14979090200,64900,65000,65000,64900,871
20230913,134300,14922548300,65000,65000,65000,64900,736
20230913,134200,14874773400,65000,65000,65000,65000,198
20230913,134100,14861903400,65000,65000,65000,65000,139
20230913,134000,14852868400,65000,64900,65000,64900,158
20230913,133900,14842599400,64900,65000,65000,64900,247
20230913,133800,14826563900,65000,64900,65000,64900,630
20230913,133700,14785661500,64900,64900,64900,64900,1866
20230913,133600,14664558100,64900,64900,64900,64800,491
20230913,133500,14632692300,64800,64800,64900,64800,53
20230913,133400,14629254900,64800,64900,64900,64800,417
20230913,133300,14602231500,64800,64700,64800,64700,2316
20230913,133200,14452157500,64800,64700,64800,64700,128
20230913,133100,14443871100,64700,64700,64800,64700,596
20230913,133000,14405296500,64700,64700,64700,64600,1311
20230913,132900,14320484700,64700,64700,64700,64600,257
20230913,132800,14303864300,64700,64700,64700,64700,101
20230913,132700,14297329600,64700,64700,64700,64700,148
20230913,132600,14287754000,64600,64600,64700,64600,647
20230913,132500,14245950100,64700,64700,64700,64600,173
20230913,132400,14234759900,64700,64700,64700,64600,205
20230913,132300,14221500100,64700,64700,64700,64600,259
20230913,132200,14204753800,64600,64600,64700,64600,37
20230913,132100,14202361900,64700,64700,64700,64600,460
20230913,132000,14172619000,64700,64700,64700,64700,123
20230913,131900,14164660900,64700,64700,64700,64600,113
20230913,131800,14157356800,64700,64700,64700,64700,145
20230913,131700,14147975300,64600,64700,64700,64600,1800
20230913,131600,14031688300,64700,64700,64700,64600,748
20230913,131500,13983322700,64600,64700,64700,64600,168
20230913,131400,13972463700,64700,64700,64700,64700,135
20230913,131300,13963729200,64700,64600,64700,64600,1873
20230913,131200,13842732900,64600,64600,64600,64500,366
20230913,131100,13819113300,64500,64600,64600,64500,78
20230913,131000,13814078500,64600,64600,64600,64500,133
20230913,130900,13805488800,64500,64700,64700,64500,1166
20230913,130800,13730167000,64700,64600,64700,64600,197
20230913,130700,13717426100,64600,64700,64700,64600,632
20230913,130600,13676542500,64700,64600,64700,64600,1555
20230913,130500,13576075900,64600,64600,64600,64500,272
20230913,130400,13558510700,64600,64600,64600,64500,33
20230913,130300,13556380000,64600,64600,64600,64600,124
20230913,130200,13548369600,64600,64500,64600,64500,86
20230913,130100,13542820600,64500,64500,64500,64400,430
20230913,130000,13515085700,64500,64700,64700,64500,623
20230913,125900,13474871700,64700,64600,64700,64600,1003
20230913,125800,13409979600,64600,64600,64700,64600,110
20230913,125700,13402870000,64600,64600,64600,64500,192
20230913,125600,13390473800,64600,64600,64600,64600,166
20230913,125500,13379750200,64600,64500,64600,64500,129
20230913,125400,13371417900,64600,64600,64600,64600,33
20230913,125300,13369286100,64600,64600,64600,64600,167
20230913,125200,13358497900,64600,64500,64600,64500,606
20230913,125100,13319410700,64500,64600,64700,64400,990
20230913,125000,13255509500,64600,64600,64600,64500,1236
20230913,124900,13175665500,64500,64600,64600,64500,537
20230913,124800,13140995600,64500,64500,64600,64500,797
20230913,124700,13089573500,64500,64600,64600,64400,1609
20230913,124600,12985847500,64600,64600,64600,64600,118
20230913,124500,12978224700,64600,64500,64600,64400,309
20230913,124400,12958291200,64400,64500,64500,64400,2505
20230913,124300,12796948900,64500,64500,64600,64400,625
20230913,124200,12756670700,64500,64600,64600,64400,3596
20230913,124100,12524618000,64700,64700,64700,64600,399
20230913,124000,12498828700,64700,64700,64700,64600,226
20230913,123900,12484212800,64700,64700,64700,64700,48
20230913,123800,12481107200,64700,64700,64700,64700,195
20230913,123700,12468490700,64700,64700,64700,64600,258
20230913,123600,12451799900,64800,64700,64800,64700,315
20230913,123500,12431409100,64700,64800,64800,64600,414
20230913,123400,12404662400,64700,64800,64800,64500,1647
20230913,123300,12298132800,64800,64800,64800,64800,147
20230913,123200,12288607200,64700,64800,64800,64700,30
20230913,123100,12286665700,64800,64800,64800,64800,323
20230913,123000,12265735300,64800,64800,64800,64700,74
20230913,122900,12260945100,64700,64800,64800,64700,330
20230913,122800,12239576100,64800,64800,64800,64800,11
20230913,122700,12238863300,64800,64800,64800,64800,232
20230913,122600,12223829700,64800,64900,64900,64800,207
20230913,122500,12210409800,64900,64900,64900,64800,1408
20230913,122400,12119030800,64900,64900,64900,64900,9
20230913,122300,12118446700,64900,64900,64900,64900,891
20230913,122200,12060620800,64900,64800,64900,64800,1526
20230913,122100,11961596300,64800,64800,64800,64700,123
20230913,122000,11953626400,64700,64800,64800,64700,18
20230913,121900,11952461300,64800,64800,64800,64800,209
20230913,121800,11938918100,64800,64800,64900,64800,89
20230913,121700,11933150200,64700,64700,64700,64700,169
20230913,121600,11922215900,64700,64900,64900,64700,1477
20230913,121500,11826521600,64900,64900,64900,64900,10
20230913,121400,11825872600,64900,64900,64900,64700,1402
20230913,121300,11735089300,64800,64900,64900,64800,36
20230913,121200,11732755900,64900,64800,64900,64800,1816
20230913,121100,11614923900,64800,64600,64900,64600,474
20230913,121000,11584243000,64700,64800,64900,64700,501
20230913,120900,11551769300,64800,64800,64800,64600,536
20230913,120800,11517069100,64800,64900,64900,64800,276
20230913,120700,11499162800,64700,64700,64900,64500,3233
20230913,120600,11290222800,64700,64800,64800,64700,607
20230913,120500,11250935900,64800,64800,64800,64800,132
20230913,120400,11242382300,64800,64800,64800,64800,131
20230913,120300,11233893500,64800,64800,64800,64800,213
20230913,120200,11220091100,64800,64800,64800,64800,51
20230913,120100,11216786300,64700,64900,64900,64700,179
20230913,120000,11205176800,64900,64800,64900,64800,101
20230913,115900,11198631400,64800,64800,64900,64800,206
20230913,115800,11185282200,64800,64800,64800,64800,37
20230913,115700,11182884600,64800,64800,64900,64800,179
20230913,115600,11171275000,64800,64900,64900,64800,8
20230913,115500,11170756100,64900,64800,64900,64700,3163
20230913,115400,10965951200,64800,64800,64800,64800,38
20230913,115300,10963488800,64800,64700,64800,64700,486
20230913,115200,10932009000,64700,64800,64800,64700,379
20230913,115100,10907479800,64800,64800,64800,64700,280
20230913,115000,10889345800,64800,64800,64800,64700,234
20230913,114900,10874203000,64800,64800,64800,64800,175
20230913,114800,10862863000,64800,64800,64800,64700,10
20230913,114700,10862215300,64800,64800,64800,64800,199
20230913,114600,10849320100,64700,64900,64900,64700,455
20230913,114500,10819841800,64900,64900,64900,64900,7
20230913,114400,10819387500,64900,65000,65000,64800,506
20230913,114300,10786560000,64900,64900,65000,64900,434
20230913,114200,10758389800,64900,64900,64900,64900,106
20230913,114100,10751510400,64900,64900,64900,64900,37
20230913,114000,10749109100,64900,64900,64900,64900,482
20230913,113900,10717827300,64900,64700,64900,64700,478
20230913,113800,10686852700,64700,64800,64800,64700,181
20230913,113700,10675131100,64700,64900,64900,64700,17
20230913,113600,10674030000,64900,64800,64900,64700,528
20230913,113500,10639791600,64700,64900,64900,64700,504
20230913,113400,10607115000,64800,64700,65000,64700,536
20230913,113300,10572392200,64700,64800,64800,64700,700
20230913,113200,10527072200,64800,64800,64900,64800,240
20230913,113100,10511510100,64800,64900,64900,64700,491
20230913,113000,10479703300,64800,64800,64900,64800,157
20230913,112900,10469526100,64900,64800,64900,64800,222
20230913,112800,10455129700,64900,64800,64900,64800,653
20230913,112700,10412789000,64700,64900,64900,64700,317
20230913,112600,10392240700,64900,65000,65000,64900,413
20230913,112500,10365435500,64900,65000,65000,64900,707
20230913,112400,10319540300,65000,65000,65000,64900,501
20230913,112300,10286976100,65000,64800,65000,64800,384
20230913,112200,10262052100,64800,64900,64900,64700,1950
20230913,112100,10135679000,64900,64900,64900,64800,1213
20230913,112000,10057005300,65000,64900,65000,64900,196
20230913,111900,10044277900,64900,64900,65000,64800,455
20230913,111800,10014743400,64900,64800,64900,64800,759
20230913,111700,9965492800,65000,64900,65000,64800,551
20230913,111600,9929723700,64900,65000,65000,64800,1403
20230913,111500,9838660800,64900,65000,65000,64900,494
20230913,111400,9806551000,65000,64900,65000,64900,1147
20230913,111300,9732053100,64800,64900,64900,64800,547
20230913,111200,9696585600,64800,64800,64900,64700,477
20230913,111100,9665666300,64800,64700,64800,64700,594
20230913,111000,9627210400,64800,64800,64800,64800,125
20230913,110900,9619110400,64800,64900,64900,64800,339
20230913,110800,9597142200,64800,64800,64900,64800,492
20230913,110700,9565250500,64800,64900,64900,64800,105
20230913,110600,9558446100,64900,64900,64900,64900,108
20230913,110500,9551436900,64800,64900,64900,64800,314
20230913,110400,9531088900,65000,64900,65000,64900,121
20230913,110300,9523225400,64900,64900,64900,64800,447
20230913,110200,9494216000,65000,65000,65000,64900,344
20230913,110100,9471876000,65000,65000,65000,65000,276
20230913,110000,9453936000,65100,65100,65100,65000,519
20230913,105900,9420190900,65000,65100,65100,64900,1439
20230913,105800,9326660000,65000,64800,65100,64800,1717
20230913,105700,9215082600,64900,65000,65100,64900,3058
20230913,105600,9016340700,65000,65000,65000,64900,296
20230913,105500,8997120400,65000,64900,65000,64900,378
20230913,105400,8972551000,64900,65000,65000,64900,44
20230913,105300,8969692500,64900,64800,65000,64800,1231
20230913,105200,8889788600,64800,64800,64800,64800,140
20230913,105100,8880716600,64800,64800,64800,64800,1753
20230913,105000,8767122200,64800,64900,65000,64800,846
20230913,104900,8712224800,64900,64900,65000,64900,51
20230913,104800,8708912800,65000,64900,65000,64900,10
20230913,104700,8708263600,64900,64900,64900,64900,201
20230913,104600,8695218700,64900,65000,65000,64900,687
20230913,104500,8650603600,64900,64900,65000,64900,611
20230913,104400,8610916100,64800,65000,65000,64800,56
20230913,104300,8607282200,65000,65000,65100,64700,799
20230913,104200,8555481100,65000,65000,65000,64900,988
20230913,104100,8491262300,65000,65000,65100,64900,288
20230913,104000,8472534300,65000,64700,65000,64700,1383
20230913,103900,8382715300,64700,64700,64800,64700,1629
20230913,103800,8277270300,64800,64700,64800,64700,2274
20230913,103700,8130121800,64700,64800,64800,64700,2496
20230913,103600,7968451300,64900,64900,64900,64800,116
20230913,103500,7960932300,64900,64900,65000,64800,825
20230913,103400,7907339700,64900,64900,64900,64900,622
20230913,103300,7866971900,65000,64900,65000,64900,1067
20230913,103200,7797638400,65000,64900,65000,64800,518
20230913,103100,7764012400,64900,64900,64900,64800,21
20230913,103000,7762651100,64900,64900,64900,64900,82
20230913,102900,7757329300,64800,64900,64900,64800,110
20230913,102800,7750191100,64800,64900,65000,64800,2176
20230913,102700,7608818400,64900,64900,64900,64800,2622
20230913,102600,7438743400,64900,64900,65000,64900,405
20230913,102500,7412456900,65000,64900,65000,64900,12
20230913,102400,7411677900,65000,64900,65000,64900,270
20230913,102300,7394131200,64900,64900,64900,64900,81
20230913,102200,7388874300,65000,65100,65100,65000,332
20230913,102100,7367294200,65100,65000,65100,65000,233
20230913,102000,7352147400,65000,65000,65000,65000,165
20230913,101900,7341422400,65000,65000,65000,65000,301
20230913,101800,7321857400,65000,64900,65000,64900,220
20230913,101700,7307557500,65000,65000,65000,64900,256
20230913,101600,7290933100,64900,64900,65000,64900,563
20230913,101500,7254375800,64900,65000,65000,64900,179
20230913,101400,7242749300,65000,65100,65100,64900,710
20230913,101300,7196597100,65000,65100,65100,65000,856
20230913,101200,7140957000,65100,65100,65100,65100,39
20230913,101100,7138418100,65200,65100,65200,65100,444
20230913,101000,7109470200,65100,65100,65200,65100,123
20230913,100900,7101462700,65200,65300,65300,65100,219
20230913,100800,7087186100,65200,65200,65300,65200,489
20230913,100700,7055302400,65200,65300,65300,65200,115
20230913,100600,7047794000,65200,65200,65300,65200,665
20230913,100500,7004403800,65200,65200,65200,65200,225
20230913,100400,6989733800,65300,65200,65300,65100,627
20230913,100300,6948850600,65200,65000,65300,65000,2001
20230913,100200,6818535000,65000,65100,65200,65000,1140
20230913,100100,6744323700,65100,65100,65200,65100,652
20230913,100000,6701863300,65100,65100,65200,65000,1308
20230913,095900,6616710400,65000,65000,65000,65000,63
20230913,095800,6612615400,65000,65000,65000,65000,49
20230913,095700,6609430400,65000,65000,65000,65000,275
20230913,095600,6591555400,65000,65000,65100,65000,1165
20230913,095500,6515830300,65000,65000,65100,65000,1982
20230913,095400,6387000200,65100,65100,65100,65100,3
20230913,095300,6386804900,65000,65000,65000,65000,260
20230913,095200,6369904900,65100,65200,65200,65100,128
20230913,095100,6361568100,65100,65100,65100,65100,638
20230913,095000,6320034300,65100,65100,65100,65100,166
20230913,094900,6309227700,65000,65100,65100,65000,1003
20230913,094800,6243998400,65100,65100,65100,65100,1624
20230913,094700,6138276000,65200,65200,65200,65100,36
20230913,094600,6135930600,65200,65100,65200,65100,500
20230913,094500,6103379900,65100,65200,65200,65100,55
20230913,094400,6099794200,65200,65200,65200,65200,566
20230913,094300,6062891000,65200,65300,65300,65200,667
20230913,094200,6019347200,65300,65300,65400,65300,989
20230913,094100,5954765400,65300,65100,65300,65100,715
20230913,094000,5908092300,65100,65300,65300,65100,684
20230913,093900,5863496600,65300,65400,65400,65300,3120
20230913,093800,5659454400,65400,65400,65400,65400,280
20230913,093700,5641142400,65400,65500,65500,65400,662
20230913,093600,5597841600,65500,65400,65500,65400,607
20230913,093500,5558132100,65400,65300,65500,65300,8631
20230913,093400,4993423800,65300,65300,65400,65300,586
20230913,093300,4955154000,65300,65400,65400,65300,1108
20230913,093200,4882783400,65400,65300,65400,65200,3094
20230913,093100,4680659700,65300,65200,65300,65100,1291
20230913,093000,4596477400,65300,65300,65300,65300,859
20230913,092900,4540384700,65300,65300,65300,65300,2316
20230913,092800,4389149900,65300,65200,65300,65200,2737
20230913,092700,4210428400,65200,65100,65200,65100,2748
20230913,092600,4031276200,65200,65000,65200,65000,2768
20230913,092500,3851255700,64900,65000,65000,64900,144
20230913,092400,3841907200,65000,65000,65100,65000,1821
20230913,092300,3723542000,65100,65000,65100,65000,824
20230913,092200,3669981900,65000,65100,65100,65000,425
20230913,092100,3642356800,65000,65100,65100,64900,4029
20230913,092000,3380332200,65100,65100,65200,65100,559
20230913,091900,3343941200,65100,65200,65200,65100,1119
20230913,091800,3271004900,65200,65200,65200,65100,2514
20230913,091700,3107124500,65200,65100,65200,65100,1345
20230913,091600,3019485300,65100,65300,65300,65100,1083
20230913,091500,2948897800,65300,65100,65300,65100,1885
20230913,091400,2825979300,65100,65100,65300,65100,2413
20230913,091300,2668658500,65100,65100,65200,65100,905
20230913,091200,2609727000,65200,65100,65300,65100,4751
20230913,091100,2300023100,65100,65300,65300,65100,852
20230913,091000,2244479700,65200,65200,65300,65100,1796
20230913,090900,2127377300,65200,65200,65300,65200,1437
20230913,090800,2033681800,65200,65000,65300,65000,7932
20230913,090700,1516987000,64900,64800,64900,64800,4454
20230913,090600,1228113300,64800,64800,64900,64800,174
20230913,090500,1216827800,64900,64800,64900,64800,1165
20230913,090400,1141261700,64800,64900,64900,64800,2850
20230913,090300,956357400,64900,64900,65000,64800,2506
20230913,090200,793715100,64900,64800,64900,64700,1682
20230913,090100,684651900,64700,64900,65000,64700,5026
20230913,090000,358423100,64900,65000,65100,64700,5195