KissMeData/091990/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,194000,35725418700,64900,64900,64900,64900,260327
20230914,193900,35725418700,64900,64900,64900,64900,0
20230914,193800,35725418700,64900,64900,64900,64900,0
20230914,193700,35725418700,64900,64900,64900,64900,0
20230914,193600,35725418700,64900,64900,64900,64900,0
20230914,193500,35725418700,64900,64900,64900,64900,0
20230914,193400,35725418700,64900,64900,64900,64900,0
20230914,193300,35725418700,64900,64900,64900,64900,0
20230914,193200,35725418700,64900,64900,64900,64900,0
20230914,193100,35725418700,64900,64900,64900,64900,0
20230914,193000,35725418700,64900,64900,64900,64900,0
20230914,192900,35725418700,64900,64900,64900,64900,0
20230914,192800,35725418700,64900,64900,64900,64900,0
20230914,192700,35725418700,64900,64900,64900,64900,0
20230914,192600,35725418700,64900,64900,64900,64900,0
20230914,192500,35725418700,64900,64900,64900,64900,0
20230914,192400,35725418700,64900,64900,64900,64900,0
20230914,192300,35725418700,64900,64900,64900,64900,0
20230914,192200,35725418700,64900,64900,64900,64900,0
20230914,192100,35725418700,64900,64900,64900,64900,0
20230914,192000,35725418700,64900,64900,64900,64900,0
20230914,191900,35725418700,64900,64900,64900,64900,0
20230914,191800,35725418700,64900,64900,64900,64900,0
20230914,191700,35725418700,64900,64900,64900,64900,0
20230914,191600,35725418700,64900,64900,64900,64900,0
20230914,191500,35725418700,64900,64900,64900,64900,0
20230914,191400,35725418700,64900,64900,64900,64900,0
20230914,191300,35725418700,64900,64900,64900,64900,0
20230914,191200,35725418700,64900,64900,64900,64900,0
20230914,191100,35725418700,64900,64900,64900,64900,0
20230914,191000,35725418700,64900,64900,64900,64900,260327
20230914,190900,35725418700,64900,64900,64900,64900,0
20230914,190800,35725418700,64900,64900,64900,64900,0
20230914,190700,35725418700,64900,64900,64900,64900,0
20230914,190600,35725418700,64900,64900,64900,64900,0
20230914,190500,35725418700,64900,64900,64900,64900,0
20230914,190400,35725418700,64900,64900,64900,64900,0
20230914,190300,35725418700,64900,64900,64900,64900,0
20230914,190200,35725418700,64900,64900,64900,64900,0
20230914,190100,35725418700,64900,64900,64900,64900,0
20230914,190000,35725418700,64900,64900,64900,64900,0
20230914,185900,35725418700,64900,64900,64900,64900,0
20230914,185800,35725418700,64900,64900,64900,64900,0
20230914,185700,35725418700,64900,64900,64900,64900,0
20230914,185600,35725418700,64900,64900,64900,64900,0
20230914,185500,35725418700,64900,64900,64900,64900,0
20230914,185400,35725418700,64900,64900,64900,64900,0
20230914,185300,35725418700,64900,64900,64900,64900,0
20230914,185200,35725418700,64900,64900,64900,64900,0
20230914,185100,35725418700,64900,64900,64900,64900,0
20230914,185000,35725418700,64900,64900,64900,64900,0
20230914,184900,35725418700,64900,64900,64900,64900,0
20230914,184800,35725418700,64900,64900,64900,64900,0
20230914,184700,35725418700,64900,64900,64900,64900,0
20230914,184600,35725418700,64900,64900,64900,64900,0
20230914,184500,35725418700,64900,64900,64900,64900,0
20230914,184400,35725418700,64900,64900,64900,64900,0
20230914,184300,35725418700,64900,64900,64900,64900,0
20230914,184200,35725418700,64900,64900,64900,64900,0
20230914,184100,35725418700,64900,64900,64900,64900,0
20230914,184000,35725418700,64900,64900,64900,64900,260327
20230914,183900,35725418700,64900,64900,64900,64900,0
20230914,183800,35725418700,64900,64900,64900,64900,0
20230914,183700,35725418700,64900,64900,64900,64900,0
20230914,183600,35725418700,64900,64900,64900,64900,0
20230914,183500,35725418700,64900,64900,64900,64900,0
20230914,183400,35725418700,64900,64900,64900,64900,0
20230914,183300,35725418700,64900,64900,64900,64900,0
20230914,183200,35725418700,64900,64900,64900,64900,0
20230914,183100,35725418700,64900,64900,64900,64900,0
20230914,183000,35725418700,64900,64900,64900,64900,0
20230914,182900,35725418700,64900,64900,64900,64900,0
20230914,182800,35725418700,64900,64900,64900,64900,0
20230914,182700,35725418700,64900,64900,64900,64900,0
20230914,182600,35725418700,64900,64900,64900,64900,0
20230914,182500,35725418700,64900,64900,64900,64900,0
20230914,182400,35725418700,64900,64900,64900,64900,0
20230914,182300,35725418700,64900,64900,64900,64900,0
20230914,182200,35725418700,64900,64900,64900,64900,0
20230914,182100,35725418700,64900,64900,64900,64900,0
20230914,182000,35725418700,64900,64900,64900,64900,0
20230914,181900,35725418700,64900,64900,64900,64900,0
20230914,181800,35725418700,64900,64900,64900,64900,0
20230914,181700,35725418700,64900,64900,64900,64900,0
20230914,181600,35725418700,64900,64900,64900,64900,0
20230914,181500,35725418700,64900,64900,64900,64900,0
20230914,181400,35725418700,64900,64900,64900,64900,0
20230914,181300,35725418700,64900,64900,64900,64900,0
20230914,181200,35725418700,64900,64900,64900,64900,0
20230914,181100,35725418700,64900,64900,64900,64900,0
20230914,181000,35725418700,64900,64900,64900,64900,260327
20230914,180900,35725418700,64900,64900,64900,64900,0
20230914,180800,35725418700,64900,64900,64900,64900,0
20230914,180700,35725418700,64900,64900,64900,64900,0
20230914,180600,35725418700,64900,64900,64900,64900,0
20230914,180500,35725418700,64900,64900,64900,64900,0
20230914,180400,35725418700,64900,64900,64900,64900,0
20230914,180300,35725418700,64900,64900,64900,64900,0
20230914,180200,35725418700,64900,64900,64900,64900,0
20230914,180100,35725418700,64900,64900,64900,64900,0
20230914,180000,35725418700,64900,64900,64900,64900,0
20230914,175900,35725418700,64900,64900,64900,64900,0
20230914,175800,35725418700,64900,64900,64900,64900,0
20230914,175700,35725418700,64900,64900,64900,64900,0
20230914,175600,35725418700,64900,64900,64900,64900,0
20230914,175500,35725418700,64900,64900,64900,64900,0
20230914,175400,35725418700,64900,64900,64900,64900,0
20230914,175300,35725418700,64900,64900,64900,64900,0
20230914,175200,35725418700,64900,64900,64900,64900,0
20230914,175100,35725418700,64900,64900,64900,64900,0
20230914,175000,35725418700,64900,64900,64900,64900,0
20230914,174900,35725418700,64900,64900,64900,64900,0
20230914,174800,35725418700,64900,64900,64900,64900,0
20230914,174700,35725418700,64900,64900,64900,64900,0
20230914,174600,35725418700,64900,64900,64900,64900,0
20230914,174500,35725418700,64900,64900,64900,64900,0
20230914,174400,35725418700,64900,64900,64900,64900,0
20230914,174300,35725418700,64900,64900,64900,64900,0
20230914,174200,35725418700,64900,64900,64900,64900,0
20230914,174100,35725418700,64900,64900,64900,64900,0
20230914,174000,35725418700,64900,64900,64900,64900,260327
20230914,173900,35725418700,64900,64900,64900,64900,0
20230914,173800,35725418700,64900,64900,64900,64900,0
20230914,173700,35725418700,64900,64900,64900,64900,0
20230914,173600,35725418700,64900,64900,64900,64900,0
20230914,173500,35725418700,64900,64900,64900,64900,0
20230914,173400,35725418700,64900,64900,64900,64900,0
20230914,173300,35725418700,64900,64900,64900,64900,0
20230914,173200,35725418700,64900,64900,64900,64900,0
20230914,173100,35725418700,64900,64900,64900,64900,0
20230914,173000,35725418700,64900,64900,64900,64900,0
20230914,172900,35725418700,64900,64900,64900,64900,0
20230914,172800,35725418700,64900,64900,64900,64900,0
20230914,172700,35725418700,64900,64900,64900,64900,0
20230914,172600,35725418700,64900,64900,64900,64900,0
20230914,172500,35725418700,64900,64900,64900,64900,0
20230914,172400,35725418700,64900,64900,64900,64900,0
20230914,172300,35725418700,64900,64900,64900,64900,0
20230914,172200,35725418700,64900,64900,64900,64900,0
20230914,172100,35725418700,64900,64900,64900,64900,0
20230914,172000,35725418700,64900,64900,64900,64900,0
20230914,171900,35725418700,64900,64900,64900,64900,0
20230914,171800,35725418700,64900,64900,64900,64900,0
20230914,171700,35725418700,64900,64900,64900,64900,0
20230914,171600,35725418700,64900,64900,64900,64900,0
20230914,171500,35725418700,64900,64900,64900,64900,0
20230914,171400,35725418700,64900,64900,64900,64900,0
20230914,171300,35725418700,64900,64900,64900,64900,0
20230914,171200,35725418700,64900,64900,64900,64900,0
20230914,171100,35725418700,64900,64900,64900,64900,0
20230914,171000,35725418700,64900,64900,64900,64900,260327
20230914,170900,35725418700,64900,64900,64900,64900,0
20230914,170800,35725418700,64900,64900,64900,64900,0
20230914,170700,35725418700,64900,64900,64900,64900,0
20230914,170600,35725418700,64900,64900,64900,64900,0
20230914,170500,35725418700,64900,64900,64900,64900,0
20230914,170400,35725418700,64900,64900,64900,64900,0
20230914,170300,35725418700,64900,64900,64900,64900,0
20230914,170200,35725418700,64900,64900,64900,64900,0
20230914,170100,35725418700,64900,64900,64900,64900,0
20230914,170000,35725418700,64900,64900,64900,64900,0
20230914,165900,35725418700,64900,64900,64900,64900,0
20230914,165800,35725418700,64900,64900,64900,64900,0
20230914,165700,35725418700,64900,64900,64900,64900,0
20230914,165600,35725418700,64900,64900,64900,64900,0
20230914,165500,35725418700,64900,64900,64900,64900,0
20230914,165400,35725418700,64900,64900,64900,64900,0
20230914,165300,35725418700,64900,64900,64900,64900,0
20230914,165200,35725418700,64900,64900,64900,64900,0
20230914,165100,35725418700,64900,64900,64900,64900,0
20230914,165000,35725418700,64900,64900,64900,64900,0
20230914,164900,35725418700,64900,64900,64900,64900,0
20230914,164800,35725418700,64900,64900,64900,64900,0
20230914,164700,35725418700,64900,64900,64900,64900,0
20230914,164600,35725418700,64900,64900,64900,64900,0
20230914,164500,35725418700,64900,64900,64900,64900,0
20230914,164400,35725418700,64900,64900,64900,64900,0
20230914,164300,35725418700,64900,64900,64900,64900,0
20230914,164200,35725418700,64900,64900,64900,64900,0
20230914,164100,35725418700,64900,64900,64900,64900,0
20230914,164000,35725418700,64900,64900,64900,64900,260327
20230914,163900,35725418700,64900,64900,64900,64900,0
20230914,163800,35725418700,64900,64900,64900,64900,0
20230914,163700,35725418700,64900,64900,64900,64900,0
20230914,163600,35725418700,64900,64900,64900,64900,0
20230914,163500,35725418700,64900,64900,64900,64900,0
20230914,163400,35725418700,64900,64900,64900,64900,0
20230914,163300,35725418700,64900,64900,64900,64900,0
20230914,163200,35725418700,64900,64900,64900,64900,0
20230914,163100,35725418700,64900,64900,64900,64900,0
20230914,163000,35725418700,64900,64900,64900,64900,0
20230914,162900,35725418700,64900,64900,64900,64900,0
20230914,162800,35725418700,64900,64900,64900,64900,0
20230914,162700,35725418700,64900,64900,64900,64900,0
20230914,162600,35725418700,64900,64900,64900,64900,0
20230914,162500,35725418700,64900,64900,64900,64900,0
20230914,162400,35725418700,64900,64900,64900,64900,0
20230914,162300,35725418700,64900,64900,64900,64900,0
20230914,162200,35725418700,64900,64900,64900,64900,0
20230914,162100,35725418700,64900,64900,64900,64900,0
20230914,162000,35725418700,64900,64900,64900,64900,0
20230914,161900,35725418700,64900,64900,64900,64900,0
20230914,161800,35725418700,64900,64900,64900,64900,0
20230914,161700,35725418700,64900,64900,64900,64900,0
20230914,161600,35725418700,64900,64900,64900,64900,0
20230914,161500,35725418700,64900,64900,64900,64900,0
20230914,161400,35725418700,64900,64900,64900,64900,0
20230914,161300,35725418700,64900,64900,64900,64900,0
20230914,161200,35725418700,64900,64900,64900,64900,0
20230914,161100,35725418700,64900,64900,64900,64900,0
20230914,161000,35725418700,64900,64900,64900,64900,260327
20230914,160900,35725418700,64900,64900,64900,64900,0
20230914,160800,35725418700,64900,64900,64900,64900,0
20230914,160700,35725418700,64900,64900,64900,64900,0
20230914,160600,35725418700,64900,64900,64900,64900,0
20230914,160500,35725418700,64900,64900,64900,64900,0
20230914,160400,35725418700,64900,64900,64900,64900,0
20230914,160300,35725418700,64900,64900,64900,64900,0
20230914,160200,35725418700,64900,64900,64900,64900,0
20230914,160100,35725418700,64900,64900,64900,64900,0
20230914,160000,35725418700,64900,64900,64900,64900,0
20230914,155900,35725418700,64900,64900,64900,64900,0
20230914,155800,35725418700,64900,64900,64900,64900,0
20230914,155700,35725418700,64900,64900,64900,64900,0
20230914,155600,35725418700,64900,64900,64900,64900,0
20230914,155500,35725418700,64900,64900,64900,64900,0
20230914,155400,35725418700,64900,64900,64900,64900,0
20230914,155300,35725418700,64900,64900,64900,64900,0
20230914,155200,35725418700,64900,64900,64900,64900,0
20230914,155100,35725418700,64900,64900,64900,64900,0
20230914,155000,35725418700,64900,64900,64900,64900,0
20230914,154900,35725418700,64900,64900,64900,64900,0
20230914,154800,35725418700,64900,64900,64900,64900,0
20230914,154700,35725418700,64900,64900,64900,64900,0
20230914,154600,35725418700,64900,64900,64900,64900,0
20230914,154500,35725418700,64900,64900,64900,64900,0
20230914,154400,35725418700,64900,64900,64900,64900,0
20230914,154300,35725418700,64900,64900,64900,64900,0
20230914,154200,35725418700,64900,64900,64900,64900,0
20230914,154100,35725418700,64900,64900,64900,64900,0
20230914,154000,35725418700,64900,64900,64900,64900,260327
20230914,153900,35725418700,64900,64900,64900,64900,0
20230914,153800,35725418700,64900,64900,64900,64900,0
20230914,153700,35725418700,64900,64900,64900,64900,0
20230914,153600,35725418700,64900,64900,64900,64900,0
20230914,153500,35725418700,64900,64900,64900,64900,0
20230914,153400,35725418700,64900,64900,64900,64900,0
20230914,153300,35725418700,64900,64900,64900,64900,0
20230914,153200,35725418700,64900,64900,64900,64900,0
20230914,153100,35725418700,64900,64900,64900,64900,0
20230914,153000,35725418700,64900,64900,64900,64900,260327
20230914,152900,18830196400,65000,65000,65000,65000,0
20230914,152800,18830196400,65000,65000,65000,65000,0
20230914,152700,18830196400,65000,65000,65000,65000,0
20230914,152600,18830196400,65000,65000,65000,65000,0
20230914,152500,18830196400,65000,65000,65000,65000,0
20230914,152400,18830196400,65000,65000,65000,65000,0
20230914,152300,18830196400,65000,65000,65000,65000,0
20230914,152200,18830196400,65000,65000,65000,65000,0
20230914,152100,18830196400,65000,65000,65000,65000,0
20230914,152000,18830196400,65000,65000,65000,65000,0
20230914,151900,18830196400,65000,65200,65200,65000,3114
20230914,151800,18627444500,65100,65100,65200,65100,1689
20230914,151700,18517388600,65100,65000,65100,65000,6554
20230914,151600,18090761100,65100,65100,65200,65000,2051
20230914,151500,17957226200,65200,65200,65200,65100,636
20230914,151400,17915803700,65200,65100,65200,65100,827
20230914,151300,17861960300,65200,65200,65200,65100,617
20230914,151200,17821790500,65100,65100,65100,65100,14
20230914,151100,17820879100,65100,65200,65200,65100,5374
20230914,151000,17471021300,65200,65200,65200,65100,231
20230914,150900,17455960500,65100,65200,65200,65100,1430
20230914,150800,17362753500,65200,65200,65200,65100,1116
20230914,150700,17290077500,65100,65100,65100,65100,195
20230914,150600,17277383000,65200,65100,65200,65100,195
20230914,150500,17264687300,65100,65100,65100,65100,123
20230914,150400,17256680000,65100,65200,65200,65100,211
20230914,150300,17242937900,65100,65100,65100,65100,482
20230914,150200,17211559700,65100,65200,65200,65100,254
20230914,150100,17195023300,65200,65100,65200,65000,883
20230914,150000,17137550800,65000,65100,65200,65000,908
20230914,145900,17078440300,65200,65100,65200,65100,565
20230914,145800,17041656600,65100,65200,65200,65100,1815
20230914,145700,16923389800,65100,65100,65200,65100,1070
20230914,145600,16853732700,65100,65100,65200,65100,795
20230914,145500,16801977800,65100,65100,65200,65100,762
20230914,145400,16752371200,65100,65000,65200,65000,1442
20230914,145300,16658561000,65000,65000,65100,65000,987
20230914,145200,16594396600,65100,65000,65100,65000,794
20230914,145100,16542744100,65100,65100,65100,65000,1187
20230914,145000,16465544800,65100,65200,65200,65000,757
20230914,144900,16416273100,65100,65100,65200,65100,903
20230914,144800,16357487700,65100,65100,65100,65000,700
20230914,144700,16311934400,65200,65100,65200,65000,547
20230914,144600,16276344700,65100,65200,65200,65000,1642
20230914,144500,16169482900,65100,65200,65200,65100,708
20230914,144400,16123343900,65200,65100,65200,65100,1278
20230914,144300,16040072400,65100,65100,65200,65100,1059
20230914,144200,15971128300,65100,65100,65300,65100,1129
20230914,144100,15897541300,65100,65100,65100,65100,703
20230914,144000,15851776000,65100,65200,65200,65100,1649
20230914,143900,15744320000,65200,65200,65300,65100,1070
20230914,143800,15674588900,65200,65100,65300,65100,762
20230914,143700,15624950300,65200,65200,65300,65100,741
20230914,143600,15576643500,65200,65200,65200,65100,816
20230914,143500,15523453600,65300,65200,65300,65100,887
20230914,143400,15465621200,65200,65100,65300,65100,602
20230914,143300,15426381500,65100,65200,65200,65100,771
20230914,143200,15376139200,65300,65300,65300,65300,960
20230914,143100,15313451200,65400,65100,65400,65100,1033
20230914,143000,15246037800,65100,65200,65200,65100,788
20230914,142900,15194702100,65200,65300,65300,65100,2181
20230914,142800,15052462300,65300,65200,65300,65100,658
20230914,142700,15009599800,65200,65300,65300,65100,562
20230914,142600,14972985600,65300,65100,65300,65000,1173
20230914,142500,14896625700,65100,65200,65200,65100,651
20230914,142400,14854236400,65200,65200,65200,65100,829
20230914,142300,14800215500,65100,65100,65200,65100,1142
20230914,142200,14725871200,65100,65200,65200,65100,724
20230914,142100,14678733200,65100,65200,65200,65100,481
20230914,142000,14647394700,65200,65200,65300,65100,953
20230914,141900,14585322300,65100,65300,65300,65100,938
20230914,141800,14524176900,65300,65200,65400,65200,741
20230914,141700,14475794000,65200,65300,65300,65200,606
20230914,141600,14436266000,65200,65300,65300,65200,152
20230914,141500,14426351300,65300,65300,65300,65200,214
20230914,141400,14412377200,65300,65400,65500,65300,377
20230914,141300,14387718400,65400,65400,65500,65400,264
20230914,141200,14370452700,65400,65400,65500,65400,164
20230914,141100,14359721200,65500,65500,65500,65400,47
20230914,141000,14356643900,65400,65400,65500,65400,128
20230914,140900,14348272500,65400,65400,65500,65300,1231
20230914,140800,14267774200,65400,65400,65400,65400,37
20230914,140700,14265354400,65400,65400,65400,65300,37
20230914,140600,14262934700,65300,65300,65400,65300,407
20230914,140500,14236357400,65400,65400,65400,65300,570
20230914,140400,14199091300,65400,65400,65400,65300,383
20230914,140300,14174043500,65400,65300,65400,65300,11
20230914,140200,14173324300,65400,65300,65400,65300,147
20230914,140100,14163720500,65400,65300,65400,65300,158
20230914,140000,14153399600,65300,65400,65400,65300,200
20230914,135900,14140338700,65400,65300,65400,65200,872
20230914,135800,14083394200,65200,65200,65300,65200,550
20230914,135700,14047529800,65200,65300,65300,65200,6070
20230914,135600,13651756800,65200,65200,65300,65200,47
20230914,135500,13648690500,65300,65200,65300,65200,146
20230914,135400,13639167000,65300,65200,65300,65200,214
20230914,135300,13625210500,65200,65200,65300,65200,217
20230914,135200,13611062000,65300,65200,65300,65200,92
20230914,135100,13605059200,65300,65200,65300,65200,37
20230914,135000,13602643200,65300,65200,65300,65200,88
20230914,134900,13596905500,65300,65200,65300,65200,387
20230914,134800,13571669600,65200,65300,65300,65200,54
20230914,134700,13568144900,65200,65300,65300,65200,117
20230914,134600,13560510100,65300,65400,65400,65200,7739
20230914,134500,13055515100,65400,65300,65400,65300,36
20230914,134400,13053160800,65400,65400,65400,65300,610
20230914,134300,13013267500,65400,65300,65400,65300,16
20230914,134200,13012221700,65400,65300,65400,65300,161
20230914,134100,13001704800,65300,65300,65400,65300,161
20230914,134000,12991187300,65300,65300,65300,65300,5
20230914,133900,12990860800,65400,65400,65400,65300,120
20230914,133800,12983020400,65400,65400,65400,65400,313
20230914,133700,12962550200,65300,65300,65400,65300,127
20230914,133600,12954252400,65300,65400,65400,65300,493
20230914,133500,12922058200,65400,65300,65400,65300,197
20230914,133400,12909190900,65400,65400,65400,65400,552
20230914,133300,12873090100,65500,65400,65500,65400,165
20230914,133200,12862288100,65500,65400,65500,65400,91
20230914,133100,12856333400,65400,65500,65500,65400,437
20230914,133000,12827750300,65400,65400,65400,65400,396
20230914,132900,12801851900,65400,65500,65500,65300,480
20230914,132800,12770459800,65400,65300,65500,65300,1246
20230914,132700,12688968300,65300,65400,65400,65300,246
20230914,132600,12672901200,65400,65400,65400,65300,1035
20230914,132500,12605212700,65500,65500,65500,65400,345
20230914,132400,12582646300,65500,65400,65500,65400,39
20230914,132300,12580091900,65400,65500,65500,65400,138
20230914,132200,12571065800,65500,65400,65500,65400,1047
20230914,132100,12502516300,65400,65400,65400,65400,20
20230914,132000,12501208300,65400,65500,65600,65400,1201
20230914,131900,12422542700,65500,65400,65500,65400,3709
20230914,131800,12179603300,65500,65400,65500,65400,524
20230914,131700,12145333200,65400,65500,65500,65400,14
20230914,131600,12144417200,65500,65400,65500,65400,127
20230914,131500,12136111200,65500,65400,65500,65400,645
20230914,131400,12093915400,65400,65400,65500,65400,350
20230914,131300,12070995400,65500,65500,65500,65400,69
20230914,131200,12066480900,65400,65500,65500,65400,1027
20230914,131100,11999314900,65400,65400,65400,65400,1138
20230914,131000,11924889700,65400,65300,65500,65300,48
20230914,130900,11921751000,65300,65300,65300,65300,70
20230914,130800,11917180000,65300,65500,65500,65300,2793
20230914,130700,11734550200,65500,65500,65500,65400,257
20230914,130600,11717741200,65500,65400,65500,65400,44
20230914,130500,11714863400,65400,65500,65500,65400,91
20230914,130400,11708911300,65500,65400,65500,65400,445
20230914,130300,11679776100,65400,65400,65500,65400,76
20230914,130200,11674799300,65400,65500,65500,65400,114
20230914,130100,11667343400,65400,65400,65400,65400,170
20230914,130000,11656225400,65500,65400,65500,65400,269
20230914,125900,11638632700,65400,65400,65500,65300,447
20230914,125800,11609400200,65400,65400,65400,65300,3
20230914,125700,11609204100,65300,65400,65400,65300,660
20230914,125600,11566053200,65400,65400,65500,65400,460
20230914,125500,11535969100,65400,65500,65500,65400,171
20230914,125400,11524785500,65400,65300,65400,65300,774
20230914,125300,11474166500,65400,65400,65400,65300,2422
20230914,125200,11315818100,65400,65400,65400,65400,379
20230914,125100,11291031500,65400,65400,65500,65400,64
20230914,125000,11286845600,65400,65400,65500,65400,172
20230914,124900,11275596500,65400,65500,65500,65400,6
20230914,124800,11275203900,65500,65500,65500,65400,380
20230914,124700,11250314300,65400,65400,65400,65400,250
20230914,124600,11233964300,65400,65500,65500,65400,3500
20230914,124500,11004714800,65500,65600,65600,65500,651
20230914,124400,10962073500,65600,65500,65600,65500,33
20230914,124300,10959911900,65600,65500,65600,65500,616
20230914,124200,10919549600,65500,65600,65600,65500,85
20230914,124100,10913981900,65600,65500,65600,65500,39
20230914,124000,10911425900,65500,65500,65600,65500,47
20230914,123900,10908346900,65600,65500,65600,65500,172
20230914,123800,10897080800,65500,65600,65600,65500,398
20230914,123700,10871011700,65600,65600,65600,65500,421
20230914,123600,10843416100,65500,65500,65600,65500,133
20230914,123500,10834701700,65500,65500,65600,65500,101
20230914,123400,10828085200,65500,65500,65600,65500,330
20230914,123300,10806468100,65500,65500,65600,65500,467
20230914,123200,10775868200,65500,65500,65500,65500,44
20230914,123100,10772986200,65500,65500,65600,65500,117
20230914,123000,10765322200,65500,65500,65600,65500,120
20230914,122900,10757453500,65500,65500,65600,65500,171
20230914,122800,10746252800,65500,65600,65600,65500,112
20230914,122700,10738906000,65600,65500,65600,65500,405
20230914,122600,10712377800,65500,65500,65600,65500,457
20230914,122500,10682444000,65500,65500,65600,65500,87
20230914,122400,10676740400,65500,65600,65600,65500,42
20230914,122300,10673988900,65500,65500,65600,65500,142
20230914,122200,10664686700,65600,65500,65600,65500,150
20230914,122100,10654849500,65500,65600,65600,65500,83
20230914,122000,10649412200,65600,65500,65600,65500,150
20230914,121900,10639587100,65500,65600,65600,65500,247
20230914,121800,10623406500,65500,65500,65600,65500,70
20230914,121700,10618821000,65500,65500,65600,65500,161
20230914,121600,10608261900,65600,65600,65600,65500,109
20230914,121500,10601121200,65600,65600,65600,65500,19
20230914,121400,10599876400,65600,65500,65600,65500,27
20230914,121300,10598107300,65500,65500,65600,65500,112
20230914,121200,10590770800,65500,65600,65600,65500,102
20230914,121100,10584089400,65500,65400,65600,65400,3012
20230914,121000,10386806900,65400,65400,65500,65400,14
20230914,120900,10385891100,65500,65400,65500,65400,32
20230914,120800,10383795500,65400,65400,65400,65400,146
20230914,120700,10374247100,65400,65400,65500,65400,326
20230914,120600,10352917900,65400,65500,65500,65400,45
20230914,120500,10349970600,65500,65400,65500,65400,10
20230914,120400,10349316500,65400,65500,65500,65400,106
20230914,120300,10342383600,65400,65400,65500,65400,33
20230914,120200,10340225300,65400,65500,65500,65400,99
20230914,120100,10333743600,65500,65400,65600,65400,1602
20230914,120000,10228829700,65500,65500,65500,65400,3112
20230914,115900,10024997100,65500,65500,65500,65500,130
20230914,115800,10016482100,65500,65400,65500,65400,39
20230914,115700,10013931400,65400,65500,65500,65400,161
20230914,115600,10003399400,65500,65400,65500,65400,280
20230914,115500,9985087300,65400,65500,65500,65400,188
20230914,115400,9972777700,65500,65500,65500,65400,19
20230914,115300,9971533600,65500,65500,65500,65400,175
20230914,115200,9960088200,65400,65500,65500,65400,84
20230914,115100,9954587700,65500,65500,65500,65500,197
20230914,115000,9941684200,65500,65500,65600,65500,769
20230914,114900,9891311100,65500,65500,65500,65500,487
20230914,114800,9859412600,65500,65400,65500,65400,6202
20230914,114700,9453265700,65400,65500,65500,65400,1247
20230914,114600,9371711300,65400,65400,65500,65400,65
20230914,114500,9367459700,65400,65400,65500,65400,211
20230914,114400,9353660100,65400,65500,65500,65400,418
20230914,114300,9326322400,65400,65400,65500,65400,167
20230914,114200,9315400500,65400,65500,65500,65400,595
20230914,114100,9276487400,65500,65400,65500,65400,281
20230914,114000,9258109900,65400,65500,65500,65400,123
20230914,113900,9250065600,65400,65400,65400,65400,2726
20230914,113800,9071785200,65400,65400,65500,65400,369
20230914,113700,9047652500,65400,65400,65500,65400,370
20230914,113600,9023454400,65400,65500,65500,65400,353
20230914,113500,9000367500,65500,65400,65500,65400,203
20230914,113400,8987071100,65400,65400,65400,65400,257
20230914,113300,8970263300,65400,65400,65500,65400,108
20230914,113200,8963199900,65500,65400,65500,65400,418
20230914,113100,8935860000,65400,65400,65500,65400,11529
20230914,113000,8181860300,65300,65300,65400,65200,3959
20230914,112900,7923335700,65300,65300,65300,65200,50
20230914,112800,7920075500,65200,65300,65300,65200,161
20230914,112700,7909578200,65200,65200,65200,65200,277
20230914,112600,7891517800,65300,65200,65300,65200,314
20230914,112500,7871044900,65200,65200,65200,65200,389
20230914,112400,7845682100,65300,65200,65300,65200,153
20230914,112300,7835706200,65300,65300,65300,65200,128
20230914,112200,7827360100,65300,65300,65300,65200,373
20230914,112100,7803036800,65200,65300,65300,65200,11
20230914,112000,7802319400,65200,65200,65200,65100,438
20230914,111900,7773762200,65200,65200,65300,65200,475
20230914,111800,7742792100,65200,65200,65300,65200,203
20230914,111700,7729556300,65300,65200,65300,65200,52
20230914,111600,7726165800,65200,65300,65300,65200,193
20230914,111500,7713581900,65200,65200,65300,65200,1302
20230914,111400,7628578600,65200,65200,65200,65200,122
20230914,111300,7620624200,65200,65100,65200,65100,86
20230914,111200,7615018200,65200,65200,65200,65100,194
20230914,111100,7602379700,65100,65200,65300,65100,329
20230914,111000,7580936300,65300,65100,65300,65100,1754
20230914,110900,7466418800,65200,65200,65200,65200,244
20230914,110800,7450510000,65200,65200,65200,65200,107
20230914,110700,7443533600,65300,65200,65300,65200,15
20230914,110600,7442555400,65300,65200,65300,65200,1192
20230914,110500,7364726500,65200,65200,65200,65200,489
20230914,110400,7332843700,65200,65200,65200,65100,707
20230914,110300,7286759000,65200,65100,65300,65100,62
20230914,110200,7282720100,65300,65200,65300,65200,8
20230914,110100,7282198300,65200,65200,65200,65100,33
20230914,110000,7280047600,65200,65300,65300,65100,409
20230914,105900,7253381200,65200,65200,65200,65100,296
20230914,105800,7234082200,65200,65100,65200,65100,1866
20230914,105700,7112423000,65200,65000,65200,65000,153
20230914,105600,7102473500,65000,65100,65200,65000,749
20230914,105500,7053748400,65200,65000,65200,65000,86
20230914,105400,7048144900,65100,65100,65100,65000,166
20230914,105300,7037339300,65100,65100,65200,65000,350
20230914,105200,7014554000,65100,65100,65200,65100,60
20230914,105100,7010647900,65100,65000,65200,65000,1096
20230914,105000,6939224900,64900,65000,65000,64900,917
20230914,104900,6879620400,65000,65100,65100,65000,202
20230914,104800,6866481200,65100,65000,65100,65000,727
20230914,104700,6819160400,65000,65000,65000,64900,795
20230914,104600,6767485900,65000,64900,65000,64900,847
20230914,104500,6712436700,65000,65000,65100,64900,162
20230914,104400,6701912800,64900,65100,65100,64900,3197
20230914,104300,6494126800,65200,65100,65200,65100,602
20230914,104200,6454880100,65200,65100,65200,65100,1617
20230914,104100,6349452800,65000,65100,65100,65000,990
20230914,104000,6285057800,65100,65000,65100,65000,209
20230914,103900,6271461800,64900,65100,65100,64900,892
20230914,103800,6213543300,65100,65000,65100,64900,928
20230914,103700,6153154500,65000,65000,65000,64900,516
20230914,103600,6119615300,64900,65000,65000,64900,253
20230914,103500,6103191300,64900,64900,65000,64900,101
20230914,103400,6096635800,65000,65000,65000,64900,308
20230914,103300,6076628700,64900,64900,65000,64900,175
20230914,103200,6065269000,64900,65000,65000,64900,370
20230914,103100,6041255900,65000,65000,65000,65000,561
20230914,103000,6004790900,65000,64900,65100,64900,799
20230914,102900,5952872200,64800,65000,65000,64800,1686
20230914,102800,5843429800,64900,65000,65000,64900,969
20230914,102700,5780540600,64900,64900,64900,64900,169
20230914,102600,5769572500,65000,64900,65000,64900,190
20230914,102500,5757239100,65000,65000,65000,65000,102
20230914,102400,5750609100,65000,65000,65100,65000,824
20230914,102300,5696967900,65100,65100,65100,64900,901
20230914,102200,5638421100,65100,65100,65200,65100,236
20230914,102100,5623057200,65200,65100,65200,65100,101
20230914,102000,5616481600,65100,65100,65100,65000,1507
20230914,101900,5518389800,65000,65000,65000,65000,714
20230914,101800,5471979800,65000,65000,65100,64900,521
20230914,101700,5438143000,65000,65000,65000,64900,521
20230914,101600,5404281700,64900,64900,65000,64900,178
20230914,101500,5392729300,64900,64900,64900,64800,676
20230914,101400,5348868400,64900,65000,65100,64900,807
20230914,101300,5296433200,65000,65000,65000,64900,493
20230914,101200,5264437000,65000,64800,65000,64800,541
20230914,101100,5229342800,64900,64900,64900,64800,911
20230914,101000,5170229000,64900,64900,65000,64900,21
20230914,100900,5168866000,65000,64900,65000,64900,298
20230914,100800,5149502100,65000,64900,65000,64900,563
20230914,100700,5112930600,64900,64900,65000,64900,583
20230914,100600,5075070200,64900,64800,65000,64800,1478
20230914,100500,4979155300,64800,64900,64900,64800,989
20230914,100400,4914969400,64900,64900,65000,64900,515
20230914,100300,4881545700,65000,64900,65000,64900,963
20230914,100200,4818981700,64900,65000,65000,64900,1779
20230914,100100,4703458200,65000,64900,65100,64900,565
20230914,100000,4666740600,65000,65000,65000,64900,293
20230914,095900,4647717900,64900,65100,65100,64900,1390
20230914,095800,4557274500,65000,65000,65000,64900,426
20230914,095700,4529585100,65000,64900,65000,64900,159
20230914,095600,4519252200,64900,65000,65100,64900,766
20230914,095500,4469519600,64900,64900,65100,64900,2861
20230914,095400,4283568200,65000,64900,65000,64900,1326
20230914,095300,4197477600,64900,65000,65000,64900,325
20230914,095200,4176377600,65000,65200,65200,65000,645
20230914,095100,4134386700,65000,64900,65200,64900,8176
20230914,095000,3602199300,64900,64900,65000,64900,66
20230914,094900,3597915400,65000,64900,65000,64900,208
20230914,094800,3584416000,64900,64900,65000,64900,881
20230914,094700,3527228900,64900,65000,65100,64900,1774
20230914,094600,3411996000,65000,65100,65100,64900,2681
20230914,094500,3237773500,65100,65100,65100,64900,1191
20230914,094400,3160437900,65100,65100,65200,65000,1149
20230914,094300,3085660400,65100,65100,65200,65000,351
20230914,094200,3062841100,65100,65000,65100,65000,2456
20230914,094100,2903012300,65000,65100,65100,65000,268
20230914,094000,2885591200,65100,65100,65100,65000,51
20230914,093900,2882275900,65000,65100,65100,65000,195
20230914,093800,2869587700,65100,65000,65100,65000,272
20230914,093700,2851907000,65000,65100,65100,65000,157
20230914,093600,2841701700,65100,65000,65100,65000,306
20230914,093500,2821811200,65000,65100,65100,65000,527
20230914,093400,2787518500,65200,65100,65200,65100,136
20230914,093300,2778663400,65100,65100,65200,65100,699
20230914,093200,2733157500,65000,65000,65100,64900,2042
20230914,093100,2600512100,65000,65000,65000,65000,1482
20230914,093000,2504182100,65000,65000,65100,65000,436
20230914,092900,2475833500,65000,65100,65100,65000,544
20230914,092800,2440473400,65100,65000,65100,65000,157
20230914,092700,2430267700,65000,65000,65100,64900,1173
20230914,092600,2354025500,65000,65000,65100,65000,945
20230914,092500,2292599400,65100,65100,65100,65000,48
20230914,092400,2289477600,65100,65100,65100,65100,15
20230914,092300,2288501100,65100,65100,65100,65000,382
20230914,092200,2263634300,65100,65100,65100,64900,2842
20230914,092100,2078812600,65100,65200,65200,65100,903
20230914,092000,2019978700,65200,65200,65200,65100,590
20230914,091900,1981515500,65200,65200,65200,65000,620
20230914,091800,1941149200,65300,65100,65300,65100,324
20230914,091700,1920025300,65200,65200,65300,65100,1263
20230914,091600,1837635100,65200,65200,65300,65200,611
20230914,091500,1797797700,65200,65200,65300,65200,300
20230914,091400,1778237100,65200,65200,65200,65100,848
20230914,091300,1722950200,65200,65200,65200,65200,2243
20230914,091200,1576706600,65100,65100,65100,65000,139
20230914,091100,1567662700,65100,65000,65100,65000,1091
20230914,091000,1496650800,65100,65200,65200,65100,369
20230914,090900,1472618100,65200,65200,65200,65100,1294
20230914,090800,1388271200,65200,65200,65300,65200,749
20230914,090700,1339436300,65200,65300,65300,65000,1837
20230914,090600,1219732900,65300,65200,65300,65100,2299
20230914,090500,1069671200,65100,65200,65200,65100,375
20230914,090400,1045257700,65100,65200,65400,65100,2956
20230914,090300,852341900,65000,65200,65300,65000,1311
20230914,090200,766930800,65300,65300,65400,65200,686
20230914,090100,722119600,65300,65200,65400,65000,6142
20230914,090000,321614900,65200,65400,65400,65100,4920