KissMeData/393890/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205400,5910204800,62200,62200,62200,62200,2846
20230906,205300,5910204800,62200,62200,62200,62200,0
20230906,205200,5910204800,62200,62200,62200,62200,0
20230906,205100,5910204800,62200,62200,62200,62200,0
20230906,205000,5910204800,62200,62200,62200,62200,0
20230906,204900,5910204800,62200,62200,62200,62200,0
20230906,204800,5910204800,62200,62200,62200,62200,0
20230906,204700,5910204800,62200,62200,62200,62200,0
20230906,204600,5910204800,62200,62200,62200,62200,0
20230906,204500,5910204800,62200,62200,62200,62200,0
20230906,204400,5910204800,62200,62200,62200,62200,0
20230906,204300,5910204800,62200,62200,62200,62200,0
20230906,204200,5910204800,62200,62200,62200,62200,0
20230906,204100,5910204800,62200,62200,62200,62200,0
20230906,204000,5910204800,62200,62200,62200,62200,0
20230906,203900,5910204800,62200,62200,62200,62200,0
20230906,203800,5910204800,62200,62200,62200,62200,0
20230906,203700,5910204800,62200,62200,62200,62200,0
20230906,203600,5910204800,62200,62200,62200,62200,0
20230906,203500,5910204800,62200,62200,62200,62200,0
20230906,203400,5910204800,62200,62200,62200,62200,0
20230906,203300,5910204800,62200,62200,62200,62200,0
20230906,203200,5910204800,62200,62200,62200,62200,0
20230906,203100,5910204800,62200,62200,62200,62200,0
20230906,203000,5910204800,62200,62200,62200,62200,0
20230906,202900,5910204800,62200,62200,62200,62200,0
20230906,202800,5910204800,62200,62200,62200,62200,0
20230906,202700,5910204800,62200,62200,62200,62200,0
20230906,202600,5910204800,62200,62200,62200,62200,0
20230906,202500,5910204800,62200,62200,62200,62200,0
20230906,202400,5910204800,62200,62200,62200,62200,2846
20230906,202300,5910204800,62200,62200,62200,62200,0
20230906,202200,5910204800,62200,62200,62200,62200,0
20230906,202100,5910204800,62200,62200,62200,62200,0
20230906,202000,5910204800,62200,62200,62200,62200,0
20230906,201900,5910204800,62200,62200,62200,62200,0
20230906,201800,5910204800,62200,62200,62200,62200,0
20230906,201700,5910204800,62200,62200,62200,62200,0
20230906,201600,5910204800,62200,62200,62200,62200,0
20230906,201500,5910204800,62200,62200,62200,62200,0
20230906,201400,5910204800,62200,62200,62200,62200,0
20230906,201300,5910204800,62200,62200,62200,62200,0
20230906,201200,5910204800,62200,62200,62200,62200,0
20230906,201100,5910204800,62200,62200,62200,62200,0
20230906,201000,5910204800,62200,62200,62200,62200,0
20230906,200900,5910204800,62200,62200,62200,62200,0
20230906,200800,5910204800,62200,62200,62200,62200,0
20230906,200700,5910204800,62200,62200,62200,62200,0
20230906,200600,5910204800,62200,62200,62200,62200,0
20230906,200500,5910204800,62200,62200,62200,62200,0
20230906,200400,5910204800,62200,62200,62200,62200,0
20230906,200300,5910204800,62200,62200,62200,62200,0
20230906,200200,5910204800,62200,62200,62200,62200,0
20230906,200100,5910204800,62200,62200,62200,62200,0
20230906,200000,5910204800,62200,62200,62200,62200,0
20230906,195900,5910204800,62200,62200,62200,62200,0
20230906,195800,5910204800,62200,62200,62200,62200,0
20230906,195700,5910204800,62200,62200,62200,62200,0
20230906,195600,5910204800,62200,62200,62200,62200,0
20230906,195500,5910204800,62200,62200,62200,62200,0
20230906,195400,5910204800,62200,62200,62200,62200,2846
20230906,195300,5910204800,62200,62200,62200,62200,0
20230906,195200,5910204800,62200,62200,62200,62200,0
20230906,195100,5910204800,62200,62200,62200,62200,0
20230906,195000,5910204800,62200,62200,62200,62200,0
20230906,194900,5910204800,62200,62200,62200,62200,0
20230906,194800,5910204800,62200,62200,62200,62200,0
20230906,194700,5910204800,62200,62200,62200,62200,0
20230906,194600,5910204800,62200,62200,62200,62200,0
20230906,194500,5910204800,62200,62200,62200,62200,0
20230906,194400,5910204800,62200,62200,62200,62200,0
20230906,194300,5910204800,62200,62200,62200,62200,0
20230906,194200,5910204800,62200,62200,62200,62200,0
20230906,194100,5910204800,62200,62200,62200,62200,0
20230906,194000,5910204800,62200,62200,62200,62200,0
20230906,193900,5910204800,62200,62200,62200,62200,0
20230906,193800,5910204800,62200,62200,62200,62200,0
20230906,193700,5910204800,62200,62200,62200,62200,0
20230906,193600,5910204800,62200,62200,62200,62200,0
20230906,193500,5910204800,62200,62200,62200,62200,0
20230906,193400,5910204800,62200,62200,62200,62200,0
20230906,193300,5910204800,62200,62200,62200,62200,0
20230906,193200,5910204800,62200,62200,62200,62200,0
20230906,193100,5910204800,62200,62200,62200,62200,0
20230906,193000,5910204800,62200,62200,62200,62200,0
20230906,192900,5910204800,62200,62200,62200,62200,0
20230906,192800,5910204800,62200,62200,62200,62200,0
20230906,192700,5910204800,62200,62200,62200,62200,0
20230906,192600,5910204800,62200,62200,62200,62200,0
20230906,192500,5910204800,62200,62200,62200,62200,0
20230906,192400,5910204800,62200,62200,62200,62200,2846
20230906,192300,5910204800,62200,62200,62200,62200,0
20230906,192200,5910204800,62200,62200,62200,62200,0
20230906,192100,5910204800,62200,62200,62200,62200,0
20230906,192000,5910204800,62200,62200,62200,62200,0
20230906,191900,5910204800,62200,62200,62200,62200,0
20230906,191800,5910204800,62200,62200,62200,62200,0
20230906,191700,5910204800,62200,62200,62200,62200,0
20230906,191600,5910204800,62200,62200,62200,62200,0
20230906,191500,5910204800,62200,62200,62200,62200,0
20230906,191400,5910204800,62200,62200,62200,62200,0
20230906,191300,5910204800,62200,62200,62200,62200,0
20230906,191200,5910204800,62200,62200,62200,62200,0
20230906,191100,5910204800,62200,62200,62200,62200,0
20230906,191000,5910204800,62200,62200,62200,62200,0
20230906,190900,5910204800,62200,62200,62200,62200,0
20230906,190800,5910204800,62200,62200,62200,62200,0
20230906,190700,5910204800,62200,62200,62200,62200,0
20230906,190600,5910204800,62200,62200,62200,62200,0
20230906,190500,5910204800,62200,62200,62200,62200,0
20230906,190400,5910204800,62200,62200,62200,62200,0
20230906,190300,5910204800,62200,62200,62200,62200,0
20230906,190200,5910204800,62200,62200,62200,62200,0
20230906,190100,5910204800,62200,62200,62200,62200,0
20230906,190000,5910204800,62200,62200,62200,62200,0
20230906,185900,5910204800,62200,62200,62200,62200,0
20230906,185800,5910204800,62200,62200,62200,62200,0
20230906,185700,5910204800,62200,62200,62200,62200,0
20230906,185600,5910204800,62200,62200,62200,62200,0
20230906,185500,5910204800,62200,62200,62200,62200,0
20230906,185400,5910204800,62200,62200,62200,62200,2846
20230906,185300,5910204800,62200,62200,62200,62200,0
20230906,185200,5910204800,62200,62200,62200,62200,0
20230906,185100,5910204800,62200,62200,62200,62200,0
20230906,185000,5910204800,62200,62200,62200,62200,0
20230906,184900,5910204800,62200,62200,62200,62200,0
20230906,184800,5910204800,62200,62200,62200,62200,0
20230906,184700,5910204800,62200,62200,62200,62200,0
20230906,184600,5910204800,62200,62200,62200,62200,0
20230906,184500,5910204800,62200,62200,62200,62200,0
20230906,184400,5910204800,62200,62200,62200,62200,0
20230906,184300,5910204800,62200,62200,62200,62200,0
20230906,184200,5910204800,62200,62200,62200,62200,0
20230906,184100,5910204800,62200,62200,62200,62200,0
20230906,184000,5910204800,62200,62200,62200,62200,0
20230906,183900,5910204800,62200,62200,62200,62200,0
20230906,183800,5910204800,62200,62200,62200,62200,0
20230906,183700,5910204800,62200,62200,62200,62200,0
20230906,183600,5910204800,62200,62200,62200,62200,0
20230906,183500,5910204800,62200,62200,62200,62200,0
20230906,183400,5910204800,62200,62200,62200,62200,0
20230906,183300,5910204800,62200,62200,62200,62200,0
20230906,183200,5910204800,62200,62200,62200,62200,0
20230906,183100,5910204800,62200,62200,62200,62200,0
20230906,183000,5910204800,62200,62200,62200,62200,0
20230906,182900,5910204800,62200,62200,62200,62200,0
20230906,182800,5910204800,62200,62200,62200,62200,0
20230906,182700,5910204800,62200,62200,62200,62200,0
20230906,182600,5910204800,62200,62200,62200,62200,0
20230906,182500,5910204800,62200,62200,62200,62200,0
20230906,182400,5910204800,62200,62200,62200,62200,2846
20230906,182300,5910204800,62200,62200,62200,62200,0
20230906,182200,5910204800,62200,62200,62200,62200,0
20230906,182100,5910204800,62200,62200,62200,62200,0
20230906,182000,5910204800,62200,62200,62200,62200,0
20230906,181900,5910204800,62200,62200,62200,62200,0
20230906,181800,5910204800,62200,62200,62200,62200,0
20230906,181700,5910204800,62200,62200,62200,62200,0
20230906,181600,5910204800,62200,62200,62200,62200,0
20230906,181500,5910204800,62200,62200,62200,62200,0
20230906,181400,5910204800,62200,62200,62200,62200,0
20230906,181300,5910204800,62200,62200,62200,62200,0
20230906,181200,5910204800,62200,62200,62200,62200,0
20230906,181100,5910204800,62200,62200,62200,62200,0
20230906,181000,5910204800,62200,62200,62200,62200,0
20230906,180900,5910204800,62200,62200,62200,62200,0
20230906,180800,5910204800,62200,62200,62200,62200,0
20230906,180700,5910204800,62200,62200,62200,62200,0
20230906,180600,5910204800,62200,62200,62200,62200,0
20230906,180500,5910204800,62200,62200,62200,62200,0
20230906,180400,5910204800,62200,62200,62200,62200,0
20230906,180300,5910204800,62200,62200,62200,62200,0
20230906,180200,5910204800,62200,62200,62200,62200,0
20230906,180100,5910204800,62200,62200,62200,62200,0
20230906,180000,5910204800,62200,62200,62200,62200,0
20230906,175900,5910204800,62200,62200,62200,62200,0
20230906,175800,5910204800,62200,62200,62200,62200,0
20230906,175700,5910204800,62200,62200,62200,62200,0
20230906,175600,5910204800,62200,62200,62200,62200,0
20230906,175500,5910204800,62200,62200,62200,62200,0
20230906,175400,5910204800,62200,62200,62200,62200,2846
20230906,175300,5910204800,62200,62200,62200,62200,0
20230906,175200,5910204800,62200,62200,62200,62200,0
20230906,175100,5910204800,62200,62200,62200,62200,0
20230906,175000,5910204800,62200,62200,62200,62200,0
20230906,174900,5910204800,62200,62200,62200,62200,0
20230906,174800,5910204800,62200,62200,62200,62200,0
20230906,174700,5910204800,62200,62200,62200,62200,0
20230906,174600,5910204800,62200,62200,62200,62200,0
20230906,174500,5910204800,62200,62200,62200,62200,0
20230906,174400,5910204800,62200,62200,62200,62200,0
20230906,174300,5910204800,62200,62200,62200,62200,0
20230906,174200,5910204800,62200,62200,62200,62200,0
20230906,174100,5910204800,62200,62200,62200,62200,0
20230906,174000,5910204800,62200,62200,62200,62200,0
20230906,173900,5910204800,62200,62200,62200,62200,0
20230906,173800,5910204800,62200,62200,62200,62200,0
20230906,173700,5910204800,62200,62200,62200,62200,0
20230906,173600,5910204800,62200,62200,62200,62200,0
20230906,173500,5910204800,62200,62200,62200,62200,0
20230906,173400,5910204800,62200,62200,62200,62200,0
20230906,173300,5910204800,62200,62200,62200,62200,0
20230906,173200,5910204800,62200,62200,62200,62200,0
20230906,173100,5910204800,62200,62200,62200,62200,0
20230906,173000,5910204800,62200,62200,62200,62200,0
20230906,172900,5910204800,62200,62200,62200,62200,0
20230906,172800,5910204800,62200,62200,62200,62200,0
20230906,172700,5910204800,62200,62200,62200,62200,0
20230906,172600,5910204800,62200,62200,62200,62200,0
20230906,172500,5910204800,62200,62200,62200,62200,0
20230906,172400,5910204800,62200,62200,62200,62200,2846
20230906,172300,5910204800,62200,62200,62200,62200,0
20230906,172200,5910204800,62200,62200,62200,62200,0
20230906,172100,5910204800,62200,62200,62200,62200,0
20230906,172000,5910204800,62200,62200,62200,62200,0
20230906,171900,5910204800,62200,62200,62200,62200,0
20230906,171800,5910204800,62200,62200,62200,62200,0
20230906,171700,5910204800,62200,62200,62200,62200,0
20230906,171600,5910204800,62200,62200,62200,62200,0
20230906,171500,5910204800,62200,62200,62200,62200,0
20230906,171400,5910204800,62200,62200,62200,62200,0
20230906,171300,5910204800,62200,62200,62200,62200,0
20230906,171200,5910204800,62200,62200,62200,62200,0
20230906,171100,5910204800,62200,62200,62200,62200,0
20230906,171000,5910204800,62200,62200,62200,62200,0
20230906,170900,5910204800,62200,62200,62200,62200,0
20230906,170800,5910204800,62200,62200,62200,62200,0
20230906,170700,5910204800,62200,62200,62200,62200,0
20230906,170600,5910204800,62200,62200,62200,62200,0
20230906,170500,5910204800,62200,62200,62200,62200,0
20230906,170400,5910204800,62200,62200,62200,62200,0
20230906,170300,5910204800,62200,62200,62200,62200,0
20230906,170200,5910204800,62200,62200,62200,62200,0
20230906,170100,5910204800,62200,62200,62200,62200,0
20230906,170000,5910204800,62200,62200,62200,62200,0
20230906,165900,5910204800,62200,62200,62200,62200,0
20230906,165800,5910204800,62200,62200,62200,62200,0
20230906,165700,5910204800,62200,62200,62200,62200,0
20230906,165600,5910204800,62200,62200,62200,62200,0
20230906,165500,5910204800,62200,62200,62200,62200,0
20230906,165400,5910204800,62200,62200,62200,62200,2846
20230906,165300,5910204800,62200,62200,62200,62200,0
20230906,165200,5910204800,62200,62200,62200,62200,0
20230906,165100,5910204800,62200,62200,62200,62200,0
20230906,165000,5910204800,62200,62200,62200,62200,0
20230906,164900,5910204800,62200,62200,62200,62200,0
20230906,164800,5910204800,62200,62200,62200,62200,0
20230906,164700,5910204800,62200,62200,62200,62200,0
20230906,164600,5910204800,62200,62200,62200,62200,0
20230906,164500,5910204800,62200,62200,62200,62200,0
20230906,164400,5910204800,62200,62200,62200,62200,0
20230906,164300,5910204800,62200,62200,62200,62200,0
20230906,164200,5910204800,62200,62200,62200,62200,0
20230906,164100,5910204800,62200,62200,62200,62200,0
20230906,164000,5910204800,62200,62200,62200,62200,0
20230906,163900,5910204800,62200,62200,62200,62200,0
20230906,163800,5910204800,62200,62200,62200,62200,0
20230906,163700,5910204800,62200,62200,62200,62200,0
20230906,163600,5910204800,62200,62200,62200,62200,0
20230906,163500,5910204800,62200,62200,62200,62200,0
20230906,163400,5910204800,62200,62200,62200,62200,0
20230906,163300,5910204800,62200,62200,62200,62200,0
20230906,163200,5910204800,62200,62200,62200,62200,0
20230906,163100,5910204800,62200,62200,62200,62200,0
20230906,163000,5910204800,62200,62200,62200,62200,0
20230906,162900,5910204800,62200,62200,62200,62200,0
20230906,162800,5910204800,62200,62200,62200,62200,0
20230906,162700,5910204800,62200,62200,62200,62200,0
20230906,162600,5910204800,62200,62200,62200,62200,0
20230906,162500,5910204800,62200,62200,62200,62200,0
20230906,162400,5910204800,62200,62200,62200,62200,2846
20230906,162300,5910204800,62200,62200,62200,62200,0
20230906,162200,5910204800,62200,62200,62200,62200,0
20230906,162100,5910204800,62200,62200,62200,62200,0
20230906,162000,5910204800,62200,62200,62200,62200,0
20230906,161900,5910204800,62200,62200,62200,62200,0
20230906,161800,5910204800,62200,62200,62200,62200,0
20230906,161700,5910204800,62200,62200,62200,62200,0
20230906,161600,5910204800,62200,62200,62200,62200,0
20230906,161500,5910204800,62200,62200,62200,62200,0
20230906,161400,5910204800,62200,62200,62200,62200,0
20230906,161300,5910204800,62200,62200,62200,62200,0
20230906,161200,5910204800,62200,62200,62200,62200,0
20230906,161100,5910204800,62200,62200,62200,62200,0
20230906,161000,5910204800,62200,62200,62200,62200,0
20230906,160900,5910204800,62200,62200,62200,62200,0
20230906,160800,5910204800,62200,62200,62200,62200,0
20230906,160700,5910204800,62200,62200,62200,62200,0
20230906,160600,5910204800,62200,62200,62200,62200,0
20230906,160500,5910204800,62200,62200,62200,62200,0
20230906,160400,5910204800,62200,62200,62200,62200,0
20230906,160300,5910204800,62200,62200,62200,62200,0
20230906,160200,5910204800,62200,62200,62200,62200,0
20230906,160100,5910204800,62200,62200,62200,62200,0
20230906,160000,5910204800,62200,62200,62200,62200,0
20230906,155900,5910204800,62200,62200,62200,62200,0
20230906,155800,5910204800,62200,62200,62200,62200,0
20230906,155700,5910204800,62200,62200,62200,62200,0
20230906,155600,5910204800,62200,62200,62200,62200,0
20230906,155500,5910204800,62200,62200,62200,62200,0
20230906,155400,5910204800,62200,62200,62200,62200,2846
20230906,155300,5910204800,62200,62200,62200,62200,0
20230906,155200,5910204800,62200,62200,62200,62200,0
20230906,155100,5910204800,62200,62200,62200,62200,0
20230906,155000,5910204800,62200,62200,62200,62200,0
20230906,154900,5910204800,62200,62200,62200,62200,0
20230906,154800,5910204800,62200,62200,62200,62200,0
20230906,154700,5910204800,62200,62200,62200,62200,0
20230906,154600,5910204800,62200,62200,62200,62200,0
20230906,154500,5910204800,62200,62200,62200,62200,0
20230906,154400,5910204800,62200,62200,62200,62200,0
20230906,154300,5910204800,62200,62200,62200,62200,0
20230906,154200,5910204800,62200,62200,62200,62200,0
20230906,154100,5910204800,62200,62200,62200,62200,0
20230906,154000,5910204800,62200,62200,62200,62200,0
20230906,153900,5910204800,62200,62200,62200,62200,0
20230906,153800,5910204800,62200,62200,62200,62200,0
20230906,153700,5910204800,62200,62200,62200,62200,0
20230906,153600,5910204800,62200,62200,62200,62200,0
20230906,153500,5910204800,62200,62200,62200,62200,0
20230906,153400,5910204800,62200,62200,62200,62200,0
20230906,153300,5910204800,62200,62200,62200,62200,0
20230906,153200,5910204800,62200,62200,62200,62200,0
20230906,153100,5910204800,62200,62200,62200,62200,0
20230906,153000,5910204800,62200,62200,62200,62200,2846
20230906,152900,5733183600,62300,62300,62300,62300,0
20230906,152800,5733183600,62300,62300,62300,62300,0
20230906,152700,5733183600,62300,62300,62300,62300,0
20230906,152600,5733183600,62300,62300,62300,62300,0
20230906,152500,5733183600,62300,62300,62300,62300,0
20230906,152400,5733183600,62300,62300,62300,62300,0
20230906,152300,5733183600,62300,62300,62300,62300,0
20230906,152200,5733183600,62300,62300,62300,62300,0
20230906,152100,5733183600,62300,62300,62300,62300,0
20230906,152000,5733183600,62300,62300,62300,62300,0
20230906,151900,5733183600,62300,62400,62400,62300,200
20230906,151800,5720710900,62400,62300,62400,62300,246
20230906,151700,5705362800,62300,62300,62400,62300,216
20230906,151600,5691889800,62300,62300,62500,62300,401
20230906,151500,5666871700,62400,62200,62400,62200,228
20230906,151400,5652667500,62200,62300,62400,62200,51
20230906,151300,5649490700,62300,62300,62300,62200,39
20230906,151200,5647061400,62200,62300,62300,62200,542
20230906,151100,5613337300,62300,62200,62300,62200,58
20230906,151000,5609725000,62200,62300,62400,62200,120
20230906,150900,5602251000,62300,62200,62400,62100,62
20230906,150800,5598391500,62400,62300,62400,62200,1514
20230906,150700,5504172200,62300,62400,62400,62200,82
20230906,150600,5499062400,62300,62300,62400,62200,219
20230906,150500,5485421200,62300,62400,62400,62200,137
20230906,150400,5476894200,62400,62400,62400,62300,115
20230906,150300,5469727900,62300,62300,62400,62200,706
20230906,150200,5425776000,62300,62200,62400,62200,119
20230906,150100,5418365100,62200,62200,62300,62200,35
20230906,150000,5416187800,62300,62300,62400,62200,184
20230906,145900,5404726800,62200,62400,62400,62200,348
20230906,145800,5383048300,62400,62300,62400,62200,292
20230906,145700,5364856100,62200,62300,62300,62100,365
20230906,145600,5342144900,62200,62300,62300,62200,505
20230906,145500,5310687400,62200,62200,62300,62200,105
20230906,145400,5304154300,62300,62100,62300,62100,268
20230906,145300,5287483700,62200,62200,62300,62100,499
20230906,145200,5256448700,62200,62100,62300,62100,681
20230906,145100,5214094200,62100,62100,62200,62100,542
20230906,145000,5180432100,62100,62200,62200,62100,679
20230906,144900,5138228900,62200,62200,62300,62200,519
20230906,144800,5105938900,62200,62300,62400,62200,6376
20230906,144700,4709261500,62400,62400,62400,62300,191
20230906,144600,4697354200,62300,62400,62400,62300,367
20230906,144500,4674471100,62400,62400,62400,62300,72
20230906,144400,4669982200,62400,62300,62400,62200,1809
20230906,144300,4557358700,62400,62400,62500,62300,477
20230906,144200,4527599800,62400,62400,62400,62300,121
20230906,144100,4520053400,62300,62300,62400,62300,193
20230906,144000,4508019400,62300,62400,62400,62300,329
20230906,143900,4487521200,62300,62400,62400,62300,361
20230906,143800,4465015900,62400,62500,62600,62300,212
20230906,143700,4451778200,62600,62400,62600,62400,144
20230906,143600,4442778800,62600,62600,62700,62300,600
20230906,143500,4405265400,62600,62400,62600,62400,239
20230906,143400,4390311700,62400,62300,62500,62300,79
20230906,143300,4385382000,62500,62400,62600,62300,140
20230906,143200,4376633000,62400,62600,62700,62300,633
20230906,143100,4337070800,62600,62300,62600,62300,298
20230906,143000,4318430300,62400,62500,62600,62400,336
20230906,142900,4297439600,62600,62400,62600,62400,187
20230906,142800,4285753700,62500,62400,62500,62400,458
20230906,142700,4257163700,62400,62400,62500,62400,107
20230906,142600,4250480200,62500,62400,62600,62400,214
20230906,142500,4237112800,62500,62600,62600,62400,215
20230906,142400,4223671800,62500,62400,62600,62400,366
20230906,142300,4200819700,62400,62600,62600,62400,158
20230906,142200,4190940000,62600,62400,62600,62400,113
20230906,142100,4183877400,62400,62500,62600,62400,419
20230906,142000,4157671800,62600,62400,62600,62400,285
20230906,141900,4139883600,62500,62400,62600,62400,287
20230906,141800,4121960200,62400,62600,62600,62400,271
20230906,141700,4105000700,62500,62400,62600,62400,102
20230906,141600,4098632000,62400,62600,62700,62400,269
20230906,141500,4081835100,62600,62500,62600,62500,217
20230906,141400,4068255300,62500,62700,62700,62400,180
20230906,141300,4057006100,62700,62500,62700,62500,180
20230906,141200,4045734700,62600,62600,62700,62400,315
20230906,141100,4026041900,62700,62600,62800,62600,283
20230906,141000,4008286600,62600,62700,62700,62600,195
20230906,140900,3996062600,62700,62600,62800,62500,87
20230906,140800,3990612800,62500,62600,62800,62400,382
20230906,140700,3966693600,62600,62700,62700,62500,568
20230906,140600,3931160600,62700,62600,62700,62600,230
20230906,140500,3916753300,62500,62800,62800,62500,145
20230906,140400,3907676300,62700,62700,62900,62500,477
20230906,140300,3877783800,62700,62900,62900,62700,248
20230906,140200,3862205500,62800,62800,62800,62700,190
20230906,140100,3850274300,62700,62800,62800,62700,167
20230906,140000,3839789300,62800,62700,62800,62500,274
20230906,135900,3822614600,62800,62700,62800,62700,18
20230906,135800,3821484900,62700,62800,62800,62600,345
20230906,135700,3799855600,62800,62700,62800,62700,102
20230906,135600,3793450300,62800,62800,62900,62600,270
20230906,135500,3776513100,62900,62800,62900,62800,49
20230906,135400,3773433400,62800,62900,62900,62800,195
20230906,135300,3761171100,62800,62600,62900,62500,140
20230906,135200,3752380800,62800,62700,62800,62600,833
20230906,135100,3700194100,62800,62800,62800,62700,47
20230906,135000,3697244800,62700,62700,62800,62700,145
20230906,134900,3688146400,62600,62600,62700,62500,42
20230906,134800,3685518000,62500,62700,62800,62500,303
20230906,134700,3666533900,62700,62800,62800,62700,126
20230906,134600,3658625700,62700,62600,62800,62600,186
20230906,134500,3646969900,62600,62600,62700,62600,57
20230906,134400,3643401000,62600,62700,62800,62500,311
20230906,134300,3623916700,62700,62600,62700,62600,23
20230906,134200,3622475100,62700,62600,62700,62600,133
20230906,134100,3614138700,62700,62600,62700,62600,18
20230906,134000,3613010400,62600,62600,62800,62400,582
20230906,133900,3576559200,62600,62800,62800,62600,14
20230906,133800,3575681300,62800,62600,62800,62500,196
20230906,133700,3563387200,62700,62500,62700,62500,26
20230906,133600,3561758400,62600,62700,62800,62400,493
20230906,133500,3530946600,62800,62800,62800,62700,53
20230906,133400,3527620700,62700,62700,62700,62600,149
20230906,133300,3518282000,62700,62600,62700,62600,139
20230906,133200,3509570300,62500,62800,62800,62400,303
20230906,133100,3490650000,62700,62700,62800,62600,173
20230906,133000,3479800400,62700,62600,62700,62600,31
20230906,132900,3477858200,62600,62500,62600,62500,145
20230906,132800,3468785100,62600,62500,62600,62400,338
20230906,132700,3447685800,62400,62600,62600,62400,161
20230906,132600,3437615800,62500,62600,62600,62400,156
20230906,132500,3427866700,62600,62500,62700,62500,92
20230906,132400,3422107400,62500,62600,62600,62400,459
20230906,132300,3393424600,62600,62500,62700,62500,164
20230906,132200,3383167400,62500,62600,62700,62400,114
20230906,132100,3376034500,62600,62500,62600,62500,27
20230906,132000,3374344400,62500,62600,62700,62400,304
20230906,131900,3355354500,62600,62600,62700,62500,183
20230906,131800,3343889700,62600,62600,62600,62500,7
20230906,131700,3343452000,62600,62700,62700,62600,38
20230906,131600,3341070200,62400,62700,62700,62400,357
20230906,131500,3318750100,62700,62600,62800,62600,247
20230906,131400,3303264000,62700,62700,62700,62700,40
20230906,131300,3300756000,62700,62500,62700,62500,98
20230906,131200,3294620000,62700,62700,62700,62400,305
20230906,131100,3275578300,62600,62700,62700,62500,123
20230906,131000,3267878300,62700,62600,62700,62500,70
20230906,130900,3263493400,62600,62700,62700,62600,167
20230906,130800,3253024200,62500,62800,62800,62400,322
20230906,130700,3232874800,62700,62600,62700,62600,47
20230906,130600,3229928100,62700,62800,62800,62700,137
20230906,130500,3221337600,62800,62800,62800,62800,65
20230906,130400,3217255600,62400,62700,62800,62400,357
20230906,130300,3194919600,62700,62800,62800,62700,105
20230906,130200,3188326800,62700,62700,62700,62700,6
20230906,130100,3187950600,62500,62600,62800,62500,720
20230906,130000,3142949000,62500,62900,62900,62400,380
20230906,125900,3119163400,62900,62800,62900,62800,192
20230906,125800,3107088700,62800,62800,62900,62800,120
20230906,125700,3099550500,62700,62700,62800,62700,32
20230906,125600,3097542500,62700,62800,62800,62400,414
20230906,125500,3071618400,62800,62700,62800,62700,70
20230906,125400,3067227700,62600,62700,62700,62600,92
20230906,125300,3061461000,62700,62700,62700,62700,11
20230906,125200,3060771300,62500,62800,62800,62500,432
20230906,125100,3033733000,62800,62700,62800,62700,71
20230906,125000,3029274400,62800,62800,62800,62700,114
20230906,124900,3022116700,62800,62800,62800,62800,1
20230906,124800,3022053900,62800,62500,62800,62500,219
20230906,124700,3008318500,62600,62600,62600,62600,128
20230906,124600,3000305700,62600,62600,62600,62600,54
20230906,124500,2996925300,62500,62600,62600,62500,44
20230906,124400,2994173600,62600,62600,62600,62600,144
20230906,124300,2985159200,62600,62500,62600,62500,21
20230906,124200,2983846100,62400,62500,62600,62400,350
20230906,124100,2961994400,62500,62700,62700,62300,646
20230906,124000,2921706300,62700,62700,62700,62700,107
20230906,123900,2914997400,62500,62700,62800,62500,239
20230906,123800,2900042500,62700,62600,62700,62600,245
20230906,123700,2884705300,62500,62600,62600,62500,15
20230906,123600,2883766600,62600,62600,62600,62500,138
20230906,123500,2875129400,62500,62500,62600,62500,45
20230906,123400,2872316700,62600,62500,62600,62500,175
20230906,123300,2861369600,62600,62500,62600,62500,10
20230906,123200,2860743800,62600,62500,62600,62400,284
20230906,123100,2843001000,62600,62500,62600,62500,92
20230906,123000,2837243800,62300,62700,62800,62300,654
20230906,122900,2796425600,62600,62600,62600,62600,15
20230906,122800,2795486600,62700,62600,62700,62600,100
20230906,122700,2789218500,62500,62600,62600,62500,149
20230906,122600,2779894700,62600,62600,62600,62600,66
20230906,122500,2775763100,62500,62700,62700,62500,97
20230906,122400,2769687800,62700,62700,62700,62600,145
20230906,122300,2760596500,62700,62700,62800,62600,142
20230906,122200,2751694000,62600,62600,62600,62600,52
20230906,122100,2748438800,62600,62500,62600,62500,33
20230906,122000,2746375200,62500,62600,62600,62500,102
20230906,121900,2739991500,62500,62700,62700,62300,722
20230906,121800,2694925700,62800,62800,62800,62700,83
20230906,121700,2689721000,62800,62700,62800,62700,481
20230906,121600,2659559300,62700,62700,62700,62600,32
20230906,121500,2657554400,62700,62500,62700,62500,29
20230906,121400,2655738500,62600,62600,62600,62600,53
20230906,121300,2652420700,62700,62600,62700,62600,147
20230906,121200,2643218400,62700,62500,62700,62500,32
20230906,121100,2641214800,62400,62700,62700,62400,184
20230906,121000,2629699200,62600,62600,62600,62600,93
20230906,120900,2623877400,62600,62300,62600,62300,101
20230906,120800,2617561400,62400,62600,62600,62300,942
20230906,120700,2558757200,62600,62600,62700,62600,98
20230906,120600,2552618500,62700,62600,62700,62600,101
20230906,120500,2546289600,62500,62600,62600,62500,298
20230906,120400,2527637100,62600,62700,62700,62600,22
20230906,120300,2526259100,62700,62800,62800,62700,440
20230906,120200,2498648700,62800,62900,62900,62800,36
20230906,120100,2496386500,62900,62900,62900,62800,64
20230906,120000,2492365600,62800,62900,62900,62800,67
20230906,115900,2488152700,62900,62900,62900,62800,70
20230906,115800,2483755100,62800,62800,62900,62800,89
20230906,115700,2478164900,62800,62800,62800,62300,710
20230906,115600,2433845800,62800,62800,62900,62600,175
20230906,115500,2422869600,62600,62700,62700,62600,34
20230906,115400,2420739200,62800,62800,62900,62800,139
20230906,115300,2412008900,62600,62800,62800,62600,75
20230906,115200,2407300800,62800,62800,62800,62800,42
20230906,115100,2404663200,62800,62700,62800,62500,97
20230906,115000,2398578200,62400,62800,62800,62400,311
20230906,114900,2379105800,62700,62700,62800,62700,102
20230906,114800,2372703400,62600,62800,62800,62600,71
20230906,114700,2368257800,62400,62600,62600,62400,57
20230906,114600,2364695700,62300,62800,62800,62300,867
20230906,114500,2310575100,62900,62900,62900,62800,29
20230906,114400,2308751700,62800,62800,62900,62800,65
20230906,114300,2304665500,62900,62900,62900,62800,21
20230906,114200,2303345600,62900,62500,62900,62500,80
20230906,114100,2298327400,62800,62700,62800,62400,167
20230906,114000,2287869400,62800,62700,62800,62700,340
20230906,113900,2266550600,62600,62500,62700,62500,75
20230906,113800,2261850300,62600,62700,62700,62600,118
20230906,113700,2254453600,62400,62700,62700,62400,60
20230906,113600,2250696800,62800,62800,62900,62800,81
20230906,113500,2245609000,62800,62800,62800,62300,744
20230906,113400,2199140600,62800,62700,62900,62700,24
20230906,113300,2197632600,62500,62500,62500,62500,15
20230906,113200,2196695100,62500,62800,62900,62300,704
20230906,113100,2152661400,62800,62800,62800,62800,2
20230906,113000,2152535800,62800,62800,62800,62700,125
20230906,112900,2144687200,62800,62800,62800,62700,39
20230906,112800,2142240400,62800,62800,62800,62700,124
20230906,112700,2134459100,62800,62600,62800,62600,250
20230906,112600,2118760100,62700,62600,62700,62600,41
20230906,112500,2116193000,62700,62600,62700,62600,116
20230906,112400,2108929700,62600,62600,62600,62400,672
20230906,112300,2066972800,62600,62700,62700,62600,15
20230906,112200,2066032600,62700,62700,62700,62700,60
20230906,112100,2062270600,62700,62700,62900,62600,253
20230906,112000,2046416500,62700,62600,62800,62500,214
20230906,111900,2032990100,62600,62600,62600,62600,74
20230906,111800,2028357700,62600,62500,62700,62500,188
20230906,111700,2016598800,62500,62500,62500,62400,101
20230906,111600,2010286500,62500,62500,62500,62500,61
20230906,111500,2006474000,62400,62400,62500,62400,30
20230906,111400,2004601000,62400,62400,62500,62400,192
20230906,111300,1992619100,62500,62500,62500,62400,786
20230906,111200,1943561000,62500,62500,62500,62400,58
20230906,111100,1939937100,62500,62400,62500,62400,103
20230906,111000,1933500700,62400,62600,62600,62400,247
20230906,110900,1918065500,62500,62500,62600,62500,45
20230906,110800,1915252000,62500,62500,62600,62500,422
20230906,110700,1888863000,62600,62700,62700,62600,207
20230906,110600,1875904300,62700,62700,62700,62700,3
20230906,110500,1875716200,62700,62700,62700,62700,21
20230906,110400,1874399500,62600,62600,62700,62600,123
20230906,110300,1866694500,62600,62600,62600,62500,160
20230906,110200,1856693300,62800,62700,62800,62500,780
20230906,110100,1807903200,62700,62800,62800,62700,75
20230906,110000,1803193400,62800,62600,62800,62600,176
20230906,105900,1792166100,62600,62700,62700,62600,260
20230906,105800,1775889400,62600,62700,62700,62600,23
20230906,105700,1774447500,62600,62700,62700,62600,103
20230906,105600,1767990500,62700,62600,62700,62600,13
20230906,105500,1767175500,62600,62700,62700,62600,25
20230906,105400,1765608200,62700,62600,62700,62600,64
20230906,105300,1761599700,62700,62600,62700,62500,293
20230906,105200,1743272000,62500,62700,62700,62500,529
20230906,105100,1710202400,62700,62600,62700,62500,757
20230906,105000,1662837600,62700,62700,62700,62700,288
20230906,104900,1644780000,62700,62800,62800,62700,12
20230906,104800,1644026600,62800,62700,62800,62700,660
20230906,104700,1602643900,62800,62800,62800,62800,442
20230906,104600,1574886300,62700,62800,62800,62700,7
20230906,104500,1574446900,62700,62700,62700,62600,34
20230906,104400,1572315200,62600,62700,62700,62600,95
20230906,104300,1566363400,62800,62700,62800,62600,262
20230906,104200,1549935400,62800,62700,62800,62700,139
20230906,104100,1541219100,62800,62800,62800,62700,372
20230906,104000,1517879100,62800,62800,62800,62700,1228
20230906,103900,1440881500,62800,62800,62800,62800,0
20230906,103800,1440881500,62800,62800,62800,62800,103
20230906,103700,1434413100,62800,62800,62800,62700,149
20230906,103600,1425056900,62800,62800,62800,62700,71
20230906,103500,1420599100,62800,62900,62900,62800,80
20230906,103400,1415574600,62900,62900,62900,62700,28
20230906,103300,1413814800,62900,62800,62900,62800,134
20230906,103200,1405394200,62800,62800,62800,62800,6
20230906,103100,1405017400,62700,62900,62900,62700,220
20230906,103000,1391208400,63000,62900,63000,62900,52
20230906,102900,1387934100,62600,62900,62900,62600,685
20230906,102800,1344998100,62900,62900,62900,62900,52
20230906,102700,1341727300,63000,63000,63000,63000,22
20230906,102600,1340341300,63000,62900,63000,62800,372
20230906,102500,1316942700,62900,62800,62900,62800,144
20230906,102400,1307887300,62900,62900,62900,62900,23
20230906,102300,1306440600,62700,62900,62900,62700,100
20230906,102200,1300162600,62800,63000,63000,62800,94
20230906,102100,1294250500,63000,62800,63000,62800,810
20230906,102000,1243329600,62800,62800,62800,62800,22
20230906,101900,1241948000,62700,62800,62800,62700,113
20230906,101800,1234853800,62800,62700,62800,62700,880
20230906,101700,1179673700,62800,62900,62900,62800,379
20230906,101600,1155853200,63000,62800,63000,62800,109
20230906,101500,1148996600,62800,63000,63000,62800,90
20230906,101400,1143335400,63000,62900,63000,62900,49
20230906,101300,1140252600,63000,63000,63000,62900,24
20230906,101200,1138740800,62900,62900,63100,62900,317
20230906,101100,1118774700,62900,62900,62900,62900,20
20230906,101000,1117516700,62900,62700,62900,62700,60
20230906,100900,1113744500,62800,62700,62800,62700,136
20230906,100800,1105215900,62700,62700,62700,62600,194
20230906,100700,1093064400,62500,63000,63000,62500,1300
20230906,100600,1011464800,63100,63000,63100,63000,25
20230906,100500,1009889700,63100,62900,63100,62900,148
20230906,100400,1000565200,63000,63000,63000,63000,12
20230906,100300,999809200,63000,63100,63100,63000,21
20230906,100200,998484700,63000,63000,63000,63000,141
20230906,100100,989601700,63000,63000,63000,63000,4
20230906,100000,989349700,62900,62700,62900,62700,312
20230906,095900,969774200,62700,62800,62800,62700,39
20230906,095800,967328100,62800,62900,62900,62700,112
20230906,095700,960284600,63000,63000,63000,63000,5
20230906,095600,959969600,62900,62900,63000,62600,962
20230906,095500,899640000,62900,63000,63000,62900,86
20230906,095400,894224800,63000,63000,63000,63000,5
20230906,095300,893909800,62900,62800,62900,62700,335
20230906,095200,872849500,62900,62900,62900,62800,234
20230906,095100,858148000,62900,63000,63000,62800,390
20230906,095000,833618600,62900,63000,63000,62900,173
20230906,094900,822736100,62900,63000,63000,62900,151
20230906,094800,813236500,63000,62900,63000,62900,129
20230906,094700,805110500,63000,62900,63000,62900,210
20230906,094600,791890400,62900,62800,62900,62700,423
20230906,094500,765361500,62800,63000,63000,62700,806
20230906,094400,714704500,62900,62900,63000,62900,69
20230906,094300,710362700,62900,63000,63000,62900,49
20230906,094200,707276900,62900,63000,63000,62900,12
20230906,094100,706521000,63000,62900,63000,62900,62
20230906,094000,702615200,62900,63000,63000,62900,74
20230906,093900,697958700,63000,63100,63100,63000,392
20230906,093800,673248300,63000,62900,63000,62900,232
20230906,093700,658647800,62900,63100,63100,62800,114
20230906,093600,651471300,63000,63100,63100,63000,92
20230906,093500,645666800,63000,62900,63100,62900,494
20230906,093400,614587400,62800,63000,63000,62800,685
20230906,093300,571490600,63100,63100,63200,63100,120
20230906,093200,563918000,63200,63100,63200,63000,219
20230906,093100,550103000,63100,63100,63100,63100,551
20230906,093000,515334900,63200,63200,63200,63200,10
20230906,092900,514702900,63200,63200,63200,63200,19
20230906,092800,513502100,63200,63200,63200,63200,42
20230906,092700,510847700,63200,63100,63200,63100,190
20230906,092600,498853300,63200,63200,63200,63200,57
20230906,092500,495250900,63200,63300,63300,63200,120
20230906,092400,487664900,63300,63200,63300,63200,177
20230906,092300,476469900,63200,63200,63200,63200,25
20230906,092200,474889900,63300,63100,63300,63100,43
20230906,092100,472171900,63100,63200,63300,63100,172
20230906,092000,461302500,63300,63100,63300,63100,462
20230906,091900,432128900,63100,63200,63300,63100,224
20230906,091800,417978300,63200,63200,63200,63100,258
20230906,091700,401683300,63200,62900,63200,62900,302
20230906,091600,382612500,62900,62900,62900,62900,40
20230906,091500,380096500,63200,63200,63200,63200,0
20230906,091400,380096500,63200,63200,63200,62700,278
20230906,091300,362594600,63200,63000,63200,62800,123
20230906,091200,354834200,62700,63200,63300,62700,644
20230906,091100,314288700,63200,63000,63300,63000,212
20230906,091000,300892200,63000,62900,63300,62900,122
20230906,090900,293184600,62900,62900,63000,62900,116
20230906,090800,285881800,62900,62900,63100,62900,324
20230906,090700,265489200,62800,63200,63200,62800,28
20230906,090600,263727500,63200,62600,63200,62500,55
20230906,090500,260272900,62500,62600,62800,62500,1123
20230906,090400,189896500,62600,62800,62800,62600,596
20230906,090300,152522500,62900,63000,63000,62900,429
20230906,090200,125538200,63000,62800,63000,62700,209
20230906,090100,112406200,62800,62700,62800,62700,633
20230906,090000,72681800,62700,63500,63500,62700,1088