KissMeData/091990/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194700,17747883800,61700,61700,61700,61700,18725
20230925,194600,17747883800,61700,61700,61700,61700,0
20230925,194500,17747883800,61700,61700,61700,61700,0
20230925,194400,17747883800,61700,61700,61700,61700,0
20230925,194300,17747883800,61700,61700,61700,61700,0
20230925,194200,17747883800,61700,61700,61700,61700,0
20230925,194100,17747883800,61700,61700,61700,61700,0
20230925,194000,17747883800,61700,61700,61700,61700,0
20230925,193900,17747883800,61700,61700,61700,61700,0
20230925,193800,17747883800,61700,61700,61700,61700,0
20230925,193700,17747883800,61700,61700,61700,61700,0
20230925,193600,17747883800,61700,61700,61700,61700,0
20230925,193500,17747883800,61700,61700,61700,61700,0
20230925,193400,17747883800,61700,61700,61700,61700,0
20230925,193300,17747883800,61700,61700,61700,61700,0
20230925,193200,17747883800,61700,61700,61700,61700,0
20230925,193100,17747883800,61700,61700,61700,61700,0
20230925,193000,17747883800,61700,61700,61700,61700,0
20230925,192900,17747883800,61700,61700,61700,61700,0
20230925,192800,17747883800,61700,61700,61700,61700,0
20230925,192700,17747883800,61700,61700,61700,61700,0
20230925,192600,17747883800,61700,61700,61700,61700,0
20230925,192500,17747883800,61700,61700,61700,61700,0
20230925,192400,17747883800,61700,61700,61700,61700,0
20230925,192300,17747883800,61700,61700,61700,61700,0
20230925,192200,17747883800,61700,61700,61700,61700,0
20230925,192100,17747883800,61700,61700,61700,61700,0
20230925,192000,17747883800,61700,61700,61700,61700,0
20230925,191900,17747883800,61700,61700,61700,61700,0
20230925,191800,17747883800,61700,61700,61700,61700,0
20230925,191700,17747883800,61700,61700,61700,61700,18725
20230925,191600,17747883800,61700,61700,61700,61700,0
20230925,191500,17747883800,61700,61700,61700,61700,0
20230925,191400,17747883800,61700,61700,61700,61700,0
20230925,191300,17747883800,61700,61700,61700,61700,0
20230925,191200,17747883800,61700,61700,61700,61700,0
20230925,191100,17747883800,61700,61700,61700,61700,0
20230925,191000,17747883800,61700,61700,61700,61700,0
20230925,190900,17747883800,61700,61700,61700,61700,0
20230925,190800,17747883800,61700,61700,61700,61700,0
20230925,190700,17747883800,61700,61700,61700,61700,0
20230925,190600,17747883800,61700,61700,61700,61700,0
20230925,190500,17747883800,61700,61700,61700,61700,0
20230925,190400,17747883800,61700,61700,61700,61700,0
20230925,190300,17747883800,61700,61700,61700,61700,0
20230925,190200,17747883800,61700,61700,61700,61700,0
20230925,190100,17747883800,61700,61700,61700,61700,0
20230925,190000,17747883800,61700,61700,61700,61700,0
20230925,185900,17747883800,61700,61700,61700,61700,0
20230925,185800,17747883800,61700,61700,61700,61700,0
20230925,185700,17747883800,61700,61700,61700,61700,0
20230925,185600,17747883800,61700,61700,61700,61700,0
20230925,185500,17747883800,61700,61700,61700,61700,0
20230925,185400,17747883800,61700,61700,61700,61700,0
20230925,185300,17747883800,61700,61700,61700,61700,0
20230925,185200,17747883800,61700,61700,61700,61700,0
20230925,185100,17747883800,61700,61700,61700,61700,0
20230925,185000,17747883800,61700,61700,61700,61700,0
20230925,184900,17747883800,61700,61700,61700,61700,0
20230925,184800,17747883800,61700,61700,61700,61700,0
20230925,184700,17747883800,61700,61700,61700,61700,18725
20230925,184600,17747883800,61700,61700,61700,61700,0
20230925,184500,17747883800,61700,61700,61700,61700,0
20230925,184400,17747883800,61700,61700,61700,61700,0
20230925,184300,17747883800,61700,61700,61700,61700,0
20230925,184200,17747883800,61700,61700,61700,61700,0
20230925,184100,17747883800,61700,61700,61700,61700,0
20230925,184000,17747883800,61700,61700,61700,61700,0
20230925,183900,17747883800,61700,61700,61700,61700,0
20230925,183800,17747883800,61700,61700,61700,61700,0
20230925,183700,17747883800,61700,61700,61700,61700,0
20230925,183600,17747883800,61700,61700,61700,61700,0
20230925,183500,17747883800,61700,61700,61700,61700,0
20230925,183400,17747883800,61700,61700,61700,61700,0
20230925,183300,17747883800,61700,61700,61700,61700,0
20230925,183200,17747883800,61700,61700,61700,61700,0
20230925,183100,17747883800,61700,61700,61700,61700,0
20230925,183000,17747883800,61700,61700,61700,61700,0
20230925,182900,17747883800,61700,61700,61700,61700,0
20230925,182800,17747883800,61700,61700,61700,61700,0
20230925,182700,17747883800,61700,61700,61700,61700,0
20230925,182600,17747883800,61700,61700,61700,61700,0
20230925,182500,17747883800,61700,61700,61700,61700,0
20230925,182400,17747883800,61700,61700,61700,61700,0
20230925,182300,17747883800,61700,61700,61700,61700,0
20230925,182200,17747883800,61700,61700,61700,61700,0
20230925,182100,17747883800,61700,61700,61700,61700,0
20230925,182000,17747883800,61700,61700,61700,61700,0
20230925,181900,17747883800,61700,61700,61700,61700,0
20230925,181800,17747883800,61700,61700,61700,61700,0
20230925,181700,17747883800,61700,61700,61700,61700,18725
20230925,181600,17747883800,61700,61700,61700,61700,0
20230925,181500,17747883800,61700,61700,61700,61700,0
20230925,181400,17747883800,61700,61700,61700,61700,0
20230925,181300,17747883800,61700,61700,61700,61700,0
20230925,181200,17747883800,61700,61700,61700,61700,0
20230925,181100,17747883800,61700,61700,61700,61700,0
20230925,181000,17747883800,61700,61700,61700,61700,0
20230925,180900,17747883800,61700,61700,61700,61700,0
20230925,180800,17747883800,61700,61700,61700,61700,0
20230925,180700,17747883800,61700,61700,61700,61700,0
20230925,180600,17747883800,61700,61700,61700,61700,0
20230925,180500,17747883800,61700,61700,61700,61700,0
20230925,180400,17747883800,61700,61700,61700,61700,0
20230925,180300,17747883800,61700,61700,61700,61700,0
20230925,180200,17747883800,61700,61700,61700,61700,0
20230925,180100,17747883800,61700,61700,61700,61700,0
20230925,180000,17747883800,61700,61700,61700,61700,0
20230925,175900,17747883800,61700,61700,61700,61700,0
20230925,175800,17747883800,61700,61700,61700,61700,0
20230925,175700,17747883800,61700,61700,61700,61700,0
20230925,175600,17747883800,61700,61700,61700,61700,0
20230925,175500,17747883800,61700,61700,61700,61700,0
20230925,175400,17747883800,61700,61700,61700,61700,0
20230925,175300,17747883800,61700,61700,61700,61700,0
20230925,175200,17747883800,61700,61700,61700,61700,0
20230925,175100,17747883800,61700,61700,61700,61700,0
20230925,175000,17747883800,61700,61700,61700,61700,0
20230925,174900,17747883800,61700,61700,61700,61700,0
20230925,174800,17747883800,61700,61700,61700,61700,0
20230925,174700,17747883800,61700,61700,61700,61700,18725
20230925,174600,17747883800,61700,61700,61700,61700,0
20230925,174500,17747883800,61700,61700,61700,61700,0
20230925,174400,17747883800,61700,61700,61700,61700,0
20230925,174300,17747883800,61700,61700,61700,61700,0
20230925,174200,17747883800,61700,61700,61700,61700,0
20230925,174100,17747883800,61700,61700,61700,61700,0
20230925,174000,17747883800,61700,61700,61700,61700,0
20230925,173900,17747883800,61700,61700,61700,61700,0
20230925,173800,17747883800,61700,61700,61700,61700,0
20230925,173700,17747883800,61700,61700,61700,61700,0
20230925,173600,17747883800,61700,61700,61700,61700,0
20230925,173500,17747883800,61700,61700,61700,61700,0
20230925,173400,17747883800,61700,61700,61700,61700,0
20230925,173300,17747883800,61700,61700,61700,61700,0
20230925,173200,17747883800,61700,61700,61700,61700,0
20230925,173100,17747883800,61700,61700,61700,61700,0
20230925,173000,17747883800,61700,61700,61700,61700,0
20230925,172900,17747883800,61700,61700,61700,61700,0
20230925,172800,17747883800,61700,61700,61700,61700,0
20230925,172700,17747883800,61700,61700,61700,61700,0
20230925,172600,17747883800,61700,61700,61700,61700,0
20230925,172500,17747883800,61700,61700,61700,61700,0
20230925,172400,17747883800,61700,61700,61700,61700,0
20230925,172300,17747883800,61700,61700,61700,61700,0
20230925,172200,17747883800,61700,61700,61700,61700,0
20230925,172100,17747883800,61700,61700,61700,61700,0
20230925,172000,17747883800,61700,61700,61700,61700,0
20230925,171900,17747883800,61700,61700,61700,61700,0
20230925,171800,17747883800,61700,61700,61700,61700,0
20230925,171700,17747883800,61700,61700,61700,61700,18725
20230925,171600,17747883800,61700,61700,61700,61700,0
20230925,171500,17747883800,61700,61700,61700,61700,0
20230925,171400,17747883800,61700,61700,61700,61700,0
20230925,171300,17747883800,61700,61700,61700,61700,0
20230925,171200,17747883800,61700,61700,61700,61700,0
20230925,171100,17747883800,61700,61700,61700,61700,0
20230925,171000,17747883800,61700,61700,61700,61700,0
20230925,170900,17747883800,61700,61700,61700,61700,0
20230925,170800,17747883800,61700,61700,61700,61700,0
20230925,170700,17747883800,61700,61700,61700,61700,0
20230925,170600,17747883800,61700,61700,61700,61700,0
20230925,170500,17747883800,61700,61700,61700,61700,0
20230925,170400,17747883800,61700,61700,61700,61700,0
20230925,170300,17747883800,61700,61700,61700,61700,0
20230925,170200,17747883800,61700,61700,61700,61700,0
20230925,170100,17747883800,61700,61700,61700,61700,0
20230925,170000,17747883800,61700,61700,61700,61700,0
20230925,165900,17747883800,61700,61700,61700,61700,0
20230925,165800,17747883800,61700,61700,61700,61700,0
20230925,165700,17747883800,61700,61700,61700,61700,0
20230925,165600,17747883800,61700,61700,61700,61700,0
20230925,165500,17747883800,61700,61700,61700,61700,0
20230925,165400,17747883800,61700,61700,61700,61700,0
20230925,165300,17747883800,61700,61700,61700,61700,0
20230925,165200,17747883800,61700,61700,61700,61700,0
20230925,165100,17747883800,61700,61700,61700,61700,0
20230925,165000,17747883800,61700,61700,61700,61700,0
20230925,164900,17747883800,61700,61700,61700,61700,0
20230925,164800,17747883800,61700,61700,61700,61700,0
20230925,164700,17747883800,61700,61700,61700,61700,18725
20230925,164600,17747883800,61700,61700,61700,61700,0
20230925,164500,17747883800,61700,61700,61700,61700,0
20230925,164400,17747883800,61700,61700,61700,61700,0
20230925,164300,17747883800,61700,61700,61700,61700,0
20230925,164200,17747883800,61700,61700,61700,61700,0
20230925,164100,17747883800,61700,61700,61700,61700,0
20230925,164000,17747883800,61700,61700,61700,61700,0
20230925,163900,17747883800,61700,61700,61700,61700,0
20230925,163800,17747883800,61700,61700,61700,61700,0
20230925,163700,17747883800,61700,61700,61700,61700,0
20230925,163600,17747883800,61700,61700,61700,61700,0
20230925,163500,17747883800,61700,61700,61700,61700,0
20230925,163400,17747883800,61700,61700,61700,61700,0
20230925,163300,17747883800,61700,61700,61700,61700,0
20230925,163200,17747883800,61700,61700,61700,61700,0
20230925,163100,17747883800,61700,61700,61700,61700,0
20230925,163000,17747883800,61700,61700,61700,61700,0
20230925,162900,17747883800,61700,61700,61700,61700,0
20230925,162800,17747883800,61700,61700,61700,61700,0
20230925,162700,17747883800,61700,61700,61700,61700,0
20230925,162600,17747883800,61700,61700,61700,61700,0
20230925,162500,17747883800,61700,61700,61700,61700,0
20230925,162400,17747883800,61700,61700,61700,61700,0
20230925,162300,17747883800,61700,61700,61700,61700,0
20230925,162200,17747883800,61700,61700,61700,61700,0
20230925,162100,17747883800,61700,61700,61700,61700,0
20230925,162000,17747883800,61700,61700,61700,61700,0
20230925,161900,17747883800,61700,61700,61700,61700,0
20230925,161800,17747883800,61700,61700,61700,61700,0
20230925,161700,17747883800,61700,61700,61700,61700,18725
20230925,161600,17747883800,61700,61700,61700,61700,0
20230925,161500,17747883800,61700,61700,61700,61700,0
20230925,161400,17747883800,61700,61700,61700,61700,0
20230925,161300,17747883800,61700,61700,61700,61700,0
20230925,161200,17747883800,61700,61700,61700,61700,0
20230925,161100,17747883800,61700,61700,61700,61700,0
20230925,161000,17747883800,61700,61700,61700,61700,0
20230925,160900,17747883800,61700,61700,61700,61700,0
20230925,160800,17747883800,61700,61700,61700,61700,0
20230925,160700,17747883800,61700,61700,61700,61700,0
20230925,160600,17747883800,61700,61700,61700,61700,0
20230925,160500,17747883800,61700,61700,61700,61700,0
20230925,160400,17747883800,61700,61700,61700,61700,0
20230925,160300,17747883800,61700,61700,61700,61700,0
20230925,160200,17747883800,61700,61700,61700,61700,0
20230925,160100,17747883800,61700,61700,61700,61700,0
20230925,160000,17747883800,61700,61700,61700,61700,0
20230925,155900,17747883800,61700,61700,61700,61700,0
20230925,155800,17747883800,61700,61700,61700,61700,0
20230925,155700,17747883800,61700,61700,61700,61700,0
20230925,155600,17747883800,61700,61700,61700,61700,0
20230925,155500,17747883800,61700,61700,61700,61700,0
20230925,155400,17747883800,61700,61700,61700,61700,0
20230925,155300,17747883800,61700,61700,61700,61700,0
20230925,155200,17747883800,61700,61700,61700,61700,0
20230925,155100,17747883800,61700,61700,61700,61700,0
20230925,155000,17747883800,61700,61700,61700,61700,0
20230925,154900,17747883800,61700,61700,61700,61700,0
20230925,154800,17747883800,61700,61700,61700,61700,0
20230925,154700,17747883800,61700,61700,61700,61700,18725
20230925,154600,17747883800,61700,61700,61700,61700,0
20230925,154500,17747883800,61700,61700,61700,61700,0
20230925,154400,17747883800,61700,61700,61700,61700,0
20230925,154300,17747883800,61700,61700,61700,61700,0
20230925,154200,17747883800,61700,61700,61700,61700,0
20230925,154100,17747883800,61700,61700,61700,61700,0
20230925,154000,17747883800,61700,61700,61700,61700,0
20230925,153900,17747883800,61700,61700,61700,61700,0
20230925,153800,17747883800,61700,61700,61700,61700,0
20230925,153700,17747883800,61700,61700,61700,61700,0
20230925,153600,17747883800,61700,61700,61700,61700,0
20230925,153500,17747883800,61700,61700,61700,61700,0
20230925,153400,17747883800,61700,61700,61700,61700,0
20230925,153300,17747883800,61700,61700,61700,61700,0
20230925,153200,17747883800,61700,61700,61700,61700,0
20230925,153100,17747883800,61700,61700,61700,61700,0
20230925,153000,17747883800,61700,61700,61700,61700,18725
20230925,152900,16592551300,61900,61900,61900,61900,0
20230925,152800,16592551300,61900,61900,61900,61900,0
20230925,152700,16592551300,61900,61900,61900,61900,0
20230925,152600,16592551300,61900,61900,61900,61900,0
20230925,152500,16592551300,61900,61900,61900,61900,0
20230925,152400,16592551300,61900,61900,61900,61900,0
20230925,152300,16592551300,61900,61900,61900,61900,0
20230925,152200,16592551300,61900,61900,61900,61900,0
20230925,152100,16592551300,61900,61900,61900,61900,0
20230925,152000,16592551300,61900,61900,61900,61900,0
20230925,151900,16592551300,61900,62100,62100,61900,3346
20230925,151800,16385262200,62000,62000,62100,62000,951
20230925,151700,16326298700,62000,62000,62100,61900,420
20230925,151600,16300259700,62000,62000,62100,62000,2387
20230925,151500,16152221300,62000,61900,62100,61900,3564
20230925,151400,15931069300,62000,62000,62000,61900,278
20230925,151300,15913840400,62000,62000,62000,61900,198
20230925,151200,15901580600,62000,61900,62100,61900,1896
20230925,151100,15784040300,62000,62000,62000,61900,1831
20230925,151000,15670518400,62000,62000,62100,61900,1272
20230925,150900,15591653900,62000,62000,62000,62000,4949
20230925,150800,15284815900,61900,61900,62000,61900,2269
20230925,150700,15144298400,61900,61900,62000,61900,631
20230925,150600,15105238500,61900,61900,61900,61900,2221
20230925,150500,14967758600,62000,61900,62000,61900,357
20230925,150400,14945635700,61900,61900,61900,61900,3260
20230925,150300,14743841700,61900,61900,61900,61900,870
20230925,150200,14689988700,61900,61900,62000,61900,1864
20230925,150100,14574606400,61900,62000,62000,61900,1322
20230925,150000,14492650800,62100,61900,62100,61900,1124
20230925,145900,14422965400,61900,61900,62100,61900,5243
20230925,145800,14097952500,61900,61900,62000,61900,476
20230925,145700,14068461900,61900,62000,62000,61900,599
20230925,145600,14031379600,61900,62000,62000,61900,263
20230925,145500,14015094700,61900,61800,61900,61800,997
20230925,145400,13953380500,61900,61900,61900,61800,1466
20230925,145300,13862667300,61900,61800,61900,61800,1315
20230925,145200,13781306100,61800,61900,61900,61800,813
20230925,145100,13731038100,61900,61800,61900,61800,837
20230925,145000,13679236600,61900,61700,61900,61600,4902
20230925,144900,13376374200,61600,61600,61700,61600,1942
20230925,144800,13256714400,61600,61700,61700,61600,247
20230925,144700,13241492100,61700,61600,61700,61600,385
20230925,144600,13217774600,61600,61600,61700,61600,566
20230925,144500,13182906000,61600,61700,61700,61600,1642
20230925,144400,13081632400,61700,61800,61800,61700,973
20230925,144300,13021598200,61800,61700,61800,61600,3747
20230925,144200,12790405700,61700,61700,61800,61700,1548
20230925,144100,12694765500,61800,61800,61800,61700,688
20230925,144000,12652259600,61800,61800,61800,61700,695
20230925,143900,12609344400,61800,61800,61800,61700,359
20230925,143800,12587162700,61800,61800,61900,61800,1140
20230925,143700,12516710500,61800,61800,61900,61800,408
20230925,143600,12491495400,61800,61800,61900,61800,331
20230925,143500,12471038500,61900,61800,61900,61800,919
20230925,143400,12414219500,61800,61800,61900,61800,128
20230925,143300,12406308100,61900,61800,61900,61800,105
20230925,143200,12399812800,61800,61800,61800,61800,86
20230925,143100,12394498000,61800,61900,61900,61800,174
20230925,143000,12383743800,61900,61800,61900,61700,1266
20230925,142900,12305495600,61800,61800,61900,61800,764
20230925,142800,12258279800,61900,61800,61900,61800,134
20230925,142700,12249992000,61800,61800,61900,61700,7277
20230925,142600,11799594600,61700,61800,61900,61700,1684
20230925,142500,11695520800,61900,61800,61900,61800,99
20230925,142400,11689397200,61800,61900,61900,61800,373
20230925,142300,11666341300,61800,61800,61900,61800,76
20230925,142200,11661643800,61900,61800,61900,61800,1171
20230925,142100,11589188100,61800,61800,61900,61800,649
20230925,142000,11549079600,61800,61800,61900,61800,158
20230925,141900,11539315000,61800,61900,61900,61800,1354
20230925,141800,11455534500,61800,61800,61900,61800,550
20230925,141700,11421539400,61800,61800,61900,61800,264
20230925,141600,11405213300,61800,61900,61900,61800,225
20230925,141500,11391307700,61800,61800,61900,61700,218
20230925,141400,11377828400,61800,61800,61900,61800,555
20230925,141300,11343526900,61800,61800,61800,61800,509
20230925,141200,11312070700,61800,61800,61900,61800,253
20230925,141100,11296433100,61800,61900,61900,61800,1367
20230925,141000,11211952100,61900,61800,61900,61800,172
20230925,140900,11201309300,61800,61800,61800,61800,191
20230925,140800,11189505500,61900,61800,61900,61800,116
20230925,140700,11182334300,61900,61800,61900,61800,133
20230925,140600,11174114800,61800,61800,61900,61800,568
20230925,140500,11138971000,61800,61800,61900,61800,926
20230925,140400,11081743200,61800,61800,61900,61800,585
20230925,140300,11045576000,61800,61900,61900,61700,802
20230925,140200,10996013600,61900,62000,62000,61800,3803
20230925,140100,10760728600,61900,62000,62000,61900,62
20230925,140000,10756890200,61900,61900,62000,61900,94
20230925,135900,10751066400,61900,61900,62000,61900,247
20230925,135800,10735763100,61900,61900,62000,61900,349
20230925,135700,10714142500,62000,61900,62000,61900,22
20230925,135600,10712779800,61900,62000,62000,61900,78
20230925,135500,10707946600,62000,62100,62100,61900,351
20230925,135400,10686187300,62000,62000,62100,62000,126
20230925,135300,10678374400,62000,62000,62000,62000,385
20230925,135200,10654504400,62000,61900,62000,61900,1042
20230925,135100,10589910400,61900,61900,62000,61900,127
20230925,135000,10582045700,62000,62000,62000,62000,185
20230925,134900,10570575700,62000,62000,62000,62000,1340
20230925,134800,10487495700,62000,62000,62000,62000,243
20230925,134700,10472429700,62000,62100,62100,62000,56
20230925,134600,10468956100,62000,62000,62100,62000,173
20230925,134500,10458228600,62000,62000,62000,62000,84
20230925,134400,10453020600,62100,62200,62200,62100,1480
20230925,134300,10361112500,62200,62100,62200,62100,75
20230925,134200,10356452600,62200,62200,62200,62100,96
20230925,134100,10350482100,62100,62100,62200,62100,1282
20230925,134000,10270863100,62100,62200,62200,62100,962
20230925,133900,10211113200,62200,62100,62200,62100,138
20230925,133800,10202538700,62100,62200,62200,62100,334
20230925,133700,10181796300,62200,62100,62200,62100,74
20230925,133600,10177199600,62200,62100,62200,62100,142
20230925,133500,10168369400,62100,62200,62200,62100,134
20230925,133400,10160038500,62100,62200,62200,62100,54
20230925,133300,10156682000,62100,62000,62200,62000,1604
20230925,133200,10057080700,62100,62000,62100,62000,82
20230925,133100,10051994900,62000,62000,62000,62000,61
20230925,133000,10048212900,62000,62100,62100,62000,118
20230925,132900,10040895800,62000,62000,62000,62000,40
20230925,132800,10038415800,62000,62100,62100,62000,92
20230925,132700,10032710800,62100,62100,62100,62000,74
20230925,132600,10028116800,62100,62000,62100,62000,351
20230925,132500,10006350800,62100,62100,62100,62000,40
20230925,132400,10003869200,62000,62000,62100,62000,272
20230925,132300,9986997200,62100,62100,62100,62000,84
20230925,132200,9981785600,62100,62100,62100,62100,26
20230925,132100,9980171000,62100,62100,62100,62000,70
20230925,132000,9975830000,62000,62100,62100,62000,438
20230925,131900,9948655900,62000,62100,62100,62000,532
20230925,131800,9915651900,62000,62000,62100,62000,785
20230925,131700,9866906700,62100,62000,62100,62000,132
20230925,131600,9858721800,62100,62000,62100,62000,292
20230925,131500,9840617000,62000,62000,62100,62000,112
20230925,131400,9833672900,62000,62100,62100,62000,201
20230925,131300,9821194000,62100,62000,62100,62000,88
20230925,131200,9815737500,62100,62000,62100,62000,64
20230925,131100,9811767200,62000,62100,62100,62000,26
20230925,131000,9810154900,62000,62100,62100,62000,595
20230925,130900,9773263400,62100,62000,62100,62000,29
20230925,130800,9771464800,62000,62100,62100,62000,126
20230925,130700,9763649500,62100,62100,62100,62000,94
20230925,130600,9757814800,62000,62100,62100,62000,85
20230925,130500,9752540400,62100,62000,62100,62000,52
20230925,130400,9749314200,62000,62100,62100,62000,1781
20230925,130300,9638718000,62100,62200,62200,62100,100
20230925,130200,9632504200,62200,62100,62200,62100,38
20230925,130100,9630144200,62100,62100,62100,62100,57
20230925,130000,9626604500,62100,62100,62200,62100,896
20230925,125900,9570962500,62100,62200,62200,62100,348
20230925,125800,9549350200,62100,62100,62100,62100,43
20230925,125700,9546679900,62100,62100,62100,62100,24
20230925,125600,9545189500,62100,62200,62200,62100,135
20230925,125500,9536805400,62100,62200,62200,62100,509
20230925,125400,9505195100,62100,62100,62200,62100,352
20230925,125300,9483310200,62200,62200,62200,62100,65
20230925,125200,9479269300,62200,62100,62200,62100,161
20230925,125100,9469257100,62100,62200,62200,62100,216
20230925,125000,9455841600,62100,62100,62100,62100,135
20230925,124900,9447458100,62100,62000,62100,62000,215
20230925,124800,9434107900,62100,62000,62100,62000,117
20230925,124700,9426850300,62100,62100,62100,62000,64
20230925,124600,9422880500,62100,62100,62100,62100,716
20230925,124500,9378416900,62100,62200,62200,62100,413
20230925,124400,9352768900,62100,62100,62100,62100,63
20230925,124300,9348856600,62100,62200,62200,62100,55
20230925,124200,9345439700,62100,62100,62100,62100,48
20230925,124100,9342458900,62100,62200,62200,62100,158
20230925,124000,9332633800,62200,62200,62200,62100,256
20230925,123900,9316734300,62200,62200,62200,62100,172
20230925,123800,9306037200,62100,62200,62200,62100,7
20230925,123700,9305602100,62200,62100,62200,62100,74
20230925,123600,9301002600,62100,62100,62100,62100,71
20230925,123500,9296593500,62100,62200,62200,62100,57
20230925,123400,9293052100,62100,62200,62200,62100,59
20230925,123300,9289383500,62100,62200,62200,62100,279
20230925,123200,9272031400,62200,62200,62300,62200,198
20230925,123100,9259707300,62300,62300,62400,62300,935
20230925,123000,9201454900,62300,62300,62400,62300,1098
20230925,122900,9133048600,62300,62300,62300,62200,1298
20230925,122800,9052188500,62300,62200,62300,62200,128
20230925,122700,9044226700,62200,62200,62300,62200,1587
20230925,122600,8945512700,62200,62200,62300,62200,85
20230925,122500,8940225600,62200,62200,62300,62200,57
20230925,122400,8936680100,62200,62300,62300,62200,292
20230925,122300,8918513700,62200,62300,62300,62200,35
20230925,122200,8916334400,62200,62300,62300,62200,72
20230925,122100,8911855200,62300,62300,62300,62200,35
20230925,122000,8909674800,62300,62300,62300,62200,61
20230925,121900,8905876400,62300,62300,62300,62200,35
20230925,121800,8903697400,62200,62200,62200,62200,124
20230925,121700,8895984600,62300,62200,62300,62200,587
20230925,121600,8859465700,62300,62300,62300,62200,147
20230925,121500,8850308900,62300,62300,62400,62300,76
20230925,121400,8845572700,62300,62300,62300,62300,78
20230925,121300,8840713300,62300,62300,62300,62300,2449
20230925,121200,8688140600,62300,62300,62300,62200,81
20230925,121100,8683098900,62300,62300,62300,62200,78
20230925,121000,8678242800,62300,62300,62300,62200,1552
20230925,120900,8581587800,62300,62300,62300,62200,152
20230925,120800,8572119400,62300,62200,62300,62200,128
20230925,120700,8564147400,62200,62300,62300,62200,412
20230925,120600,8538484000,62200,62200,62200,62100,2684
20230925,120500,8371540500,62200,62200,62200,62200,145
20230925,120400,8362521500,62100,62200,62200,62100,140
20230925,120300,8353822800,62100,62200,62200,62100,31
20230925,120200,8351895800,62100,62100,62100,62000,153
20230925,120100,8342396600,62000,62100,62100,62000,249
20230925,120000,8326943700,62200,62100,62200,62000,584
20230925,115900,8290664600,62100,62200,62200,62100,118
20230925,115800,8283332600,62100,62200,62200,62100,27
20230925,115700,8281655300,62100,62100,62100,62100,55
20230925,115600,8278239800,62100,62200,62200,62100,18
20230925,115500,8277121500,62200,62100,62200,62100,72
20230925,115400,8272648900,62200,62100,62200,62100,336
20230925,115300,8251763900,62100,62100,62100,62100,328
20230925,115200,8231395100,62100,62100,62200,62100,176
20230925,115100,8220461800,62100,62200,62200,62100,34
20230925,115000,8218349000,62200,62100,62200,62100,82
20230925,114900,8213253100,62200,62200,62200,62100,26
20230925,114800,8211637200,62100,62100,62100,62100,0
20230925,114700,8211637200,62100,62200,62200,62100,63
20230925,114600,8207720500,62100,62200,62200,62100,317
20230925,114500,8188030700,62200,62200,62200,62100,331
20230925,114400,8167462700,62200,62200,62200,62100,13
20230925,114300,8166654200,62100,62200,62200,62100,459
20230925,114200,8138148400,62100,62100,62200,62100,51
20230925,114100,8134980900,62200,62200,62200,62200,151
20230925,114000,8125588700,62200,62200,62200,62200,121
20230925,113900,8118062500,62200,62200,62300,62200,390
20230925,113800,8093802100,62200,62200,62200,62200,465
20230925,113700,8064879100,62200,62200,62200,62200,153
20230925,113600,8055362500,62200,62200,62200,62100,2171
20230925,113500,7920327500,62200,62100,62200,62100,723
20230925,113400,7875361400,62200,62200,62200,62200,30
20230925,113300,7873495400,62100,62100,62200,62100,296
20230925,113200,7855112800,62100,62100,62200,62100,865
20230925,113100,7801340500,62200,62200,62300,62200,1346
20230925,113000,7717526600,62200,62300,62300,62200,2054
20230925,112900,7589644500,62300,62300,62300,62300,738
20230925,112800,7543667100,62400,62400,62400,62300,400
20230925,112700,7518739700,62300,62300,62400,62300,202
20230925,112600,7506137900,62300,62300,62300,62300,139
20230925,112500,7497478200,62300,62300,62300,62200,335
20230925,112400,7476609400,62300,62300,62400,62300,388
20230925,112300,7452436900,62300,62400,62400,62300,146
20230925,112200,7443338600,62300,62300,62400,62300,374
20230925,112100,7420035300,62400,62400,62400,62300,857
20230925,112000,7366582300,62300,62300,62400,62300,1037
20230925,111900,7301977100,62400,62200,62400,62200,3418
20230925,111800,7089045300,62200,62200,62200,62200,660
20230925,111700,7047993300,62100,62200,62300,62100,2319
20230925,111600,6903783200,62100,62200,62200,62100,348
20230925,111500,6882160300,62200,62200,62200,62100,393
20230925,111400,6857735200,62100,62200,62200,62100,1598
20230925,111300,6758496000,62100,62100,62200,62100,170
20230925,111200,6747925700,62200,62200,62200,62100,146
20230925,111100,6738846700,62200,62200,62200,62200,29
20230925,111000,6737042900,62100,62100,62200,62100,115
20230925,110900,6729900500,62200,62100,62200,62100,410
20230925,110800,6704411400,62100,62000,62200,62000,601
20230925,110700,6667090400,62000,62100,62200,62000,661
20230925,110600,6626057000,62100,62100,62100,62100,79
20230925,110500,6621151100,62100,62200,62200,62100,125
20230925,110400,6613377700,62200,62300,62300,62200,300
20230925,110300,6594707800,62200,62300,62300,62200,609
20230925,110200,6556782200,62300,62300,62300,62200,275
20230925,110100,6539654000,62300,62200,62300,62200,125
20230925,110000,6531876300,62200,62300,62300,62200,1182
20230925,105900,6458349700,62200,62200,62300,62200,620
20230925,105800,6419783600,62200,62300,62300,62200,192
20230925,105700,6407824800,62300,62200,62300,62200,288
20230925,105600,6389904000,62200,62200,62300,62200,75
20230925,105500,6385237500,62200,62200,62300,62200,88
20230925,105400,6379758500,62200,62300,62300,62200,179
20230925,105300,6368617200,62200,62200,62300,62200,541
20230925,105200,6334951100,62200,62300,62300,62200,321
20230925,105100,6314958300,62300,62300,62300,62300,150
20230925,105000,6305613300,62200,62300,62300,62200,308
20230925,104900,6286453400,62300,62200,62300,62200,142
20230925,104800,6277611000,62300,62200,62300,62200,350
20230925,104700,6255838600,62200,62100,62300,62100,1301
20230925,104600,6174900500,62200,62200,62200,62100,141
20230925,104500,6166131500,62200,62100,62200,62100,476
20230925,104400,6136536600,62200,62100,62200,62100,94
20230925,104300,6130698700,62100,62100,62200,62100,510
20230925,104200,6099026100,62000,62200,62200,62000,269
20230925,104100,6082322600,62100,62100,62200,62100,75
20230925,104000,6077662000,62200,62200,62200,62200,2361
20230925,103900,5930807800,62200,62200,62300,62200,535
20230925,103800,5897505400,62200,62200,62300,62200,230
20230925,103700,5883187000,62300,62200,62300,62200,19
20230925,103600,5882004700,62200,62100,62300,62100,3198
20230925,103500,5683088400,62100,62100,62200,62100,271
20230925,103400,5666233500,62100,62000,62100,62000,804
20230925,103300,5616310400,62000,62100,62100,62000,219
20230925,103200,5602731700,62100,62000,62100,62000,130
20230925,103100,5594671300,62000,62000,62100,62000,100
20230925,103000,5588469200,62000,62000,62100,62000,128
20230925,102900,5580532500,62100,62300,62300,62000,1506
20230925,102800,5486891200,62200,62100,62300,62100,2529
20230925,102700,5329593500,62200,62200,62200,62100,685
20230925,102600,5287052300,62200,62200,62200,62100,129
20230925,102500,5279040800,62100,62100,62200,62100,174
20230925,102400,5268235300,62200,62100,62200,62100,47
20230925,102300,5265315700,62100,62100,62200,62100,186
20230925,102200,5253763000,62100,62000,62100,61900,2718
20230925,102100,5085150400,62000,61900,62000,61900,181
20230925,102000,5073944300,62000,62000,62100,62000,960
20230925,101900,5014421400,62100,62100,62100,62000,101
20230925,101800,5008154800,62100,62000,62100,62000,97
20230925,101700,5002140600,62100,62000,62100,62000,11
20230925,101600,5001457700,62100,62100,62100,62000,229
20230925,101500,4987248700,62100,62000,62100,62000,77
20230925,101400,4982472900,62000,62200,62200,62000,753
20230925,101300,4935744500,62200,62100,62200,62100,53
20230925,101200,4932452900,62200,62200,62300,62200,554
20230925,101100,4897988700,62200,62200,62200,62200,871
20230925,101000,4843812500,62200,62300,62300,62200,19
20230925,100900,4842629800,62200,62300,62300,62200,249
20230925,100800,4827137200,62300,62200,62300,62200,119
20230925,100700,4819734700,62200,62300,62300,62200,319
20230925,100600,4799866200,62300,62300,62300,62200,29
20230925,100500,4798060400,62200,62300,62300,62200,146
20230925,100400,4788974600,62200,62200,62300,62200,42
20230925,100300,4786362000,62300,62100,62300,62100,870
20230925,100200,4732239600,62200,62200,62200,62200,9
20230925,100100,4731679800,62100,62200,62200,62100,490
20230925,100000,4701208000,62100,62000,62100,62000,690
20230925,095900,4658400800,62000,62100,62100,62000,998
20230925,095800,4596482400,62100,62200,62200,62000,389
20230925,095700,4572323100,62200,62200,62400,62200,1604
20230925,095600,4472501500,62200,62200,62200,62100,350
20230925,095500,4450732300,62200,62300,62300,62200,317
20230925,095400,4431005800,62300,62400,62400,62200,1432
20230925,095300,4341792400,62300,62400,62400,62300,353
20230925,095200,4319795900,62300,62300,62400,62300,198
20230925,095100,4307453500,62400,62400,62400,62300,149
20230925,095000,4298167900,62400,62400,62400,62300,1911
20230925,094900,4178930800,62300,62200,62400,62200,2324
20230925,094800,4034105100,62300,62100,62300,62100,710
20230925,094700,3989952800,62200,62100,62200,62100,211
20230925,094600,3976837200,62200,62100,62200,61800,538
20230925,094500,3943493500,62200,62100,62200,61900,2809
20230925,094400,3769234900,62200,62100,62200,62000,305
20230925,094300,3750295000,62000,62000,62100,62000,472
20230925,094200,3721027900,62000,62200,62200,62000,767
20230925,094100,3673426100,62200,62000,62200,62000,278
20230925,094000,3656172700,62100,62000,62100,61900,2370
20230925,093900,3509373800,62100,62000,62100,62000,109
20230925,093800,3502610500,62100,62100,62100,62000,841
20230925,093700,3450436200,62000,62100,62100,62000,831
20230925,093600,3398877400,62000,62200,62200,62000,733
20230925,093500,3353350000,62200,62200,62300,62200,469
20230925,093400,3324175300,62300,62300,62400,62300,616
20230925,093300,3285793900,62400,62400,62500,62300,842
20230925,093200,3233259500,62400,62400,62500,62300,662
20230925,093100,3191952600,62400,62500,62500,62300,553
20230925,093000,3157438300,62500,62400,62500,62300,591
20230925,092900,3120572600,62400,62400,62500,62400,808
20230925,092800,3070121000,62400,62500,62500,62400,690
20230925,092700,3027039600,62400,62500,62500,62400,763
20230925,092600,2979362400,62400,62300,62500,62300,3187
20230925,092500,2780720400,62300,62200,62300,62200,1298
20230925,092400,2699981900,62100,62200,62200,62100,1893
20230925,092300,2582346900,62200,62100,62300,62100,1559
20230925,092200,2485410000,62100,62200,62300,62100,865
20230925,092100,2431659800,62200,62200,62300,62200,437
20230925,092000,2404477600,62200,62100,62200,62100,378
20230925,091900,2380970500,62100,62200,62300,62100,1164
20230925,091800,2308566700,62200,62300,62300,62200,2281
20230925,091700,2166674500,62200,62200,62200,62200,382
20230925,091600,2142914100,62300,62200,62300,62200,555
20230925,091500,2108380200,62300,62400,62400,62300,1159
20230925,091400,2036100100,62300,62300,62400,61900,2968
20230925,091300,1851581200,62200,62200,62400,62200,494
20230925,091200,1820805300,62300,62400,62500,62100,2232
20230925,091100,1681568000,62400,62300,62400,62300,1730
20230925,091000,1573706500,62300,62200,62300,62100,1433
20230925,090900,1484575600,62200,62100,62200,62000,976
20230925,090800,1423967900,62100,62000,62100,62000,826
20230925,090700,1372706700,62100,61900,62100,61900,2225
20230925,090600,1234813700,61800,61800,61900,61800,1131
20230925,090500,1164858900,61800,61800,61900,61700,888
20230925,090400,1109974600,61800,61700,62000,61700,1336
20230925,090300,1027419000,61700,62000,62000,61700,1488
20230925,090200,935313900,61900,61900,62000,61900,1271
20230925,090100,856574400,62000,61800,62000,61700,2041
20230925,090000,730350000,61800,60900,62100,60900,11933