KissMeData/393890/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205100,7723832300,59000,59000,59000,59000,2444
20230908,205000,7723832300,59000,59000,59000,59000,0
20230908,204900,7723832300,59000,59000,59000,59000,0
20230908,204800,7723832300,59000,59000,59000,59000,0
20230908,204700,7723832300,59000,59000,59000,59000,0
20230908,204600,7723832300,59000,59000,59000,59000,0
20230908,204500,7723832300,59000,59000,59000,59000,0
20230908,204400,7723832300,59000,59000,59000,59000,0
20230908,204300,7723832300,59000,59000,59000,59000,0
20230908,204200,7723832300,59000,59000,59000,59000,0
20230908,204100,7723832300,59000,59000,59000,59000,0
20230908,204000,7723832300,59000,59000,59000,59000,0
20230908,203900,7723832300,59000,59000,59000,59000,0
20230908,203800,7723832300,59000,59000,59000,59000,0
20230908,203700,7723832300,59000,59000,59000,59000,0
20230908,203600,7723832300,59000,59000,59000,59000,0
20230908,203500,7723832300,59000,59000,59000,59000,0
20230908,203400,7723832300,59000,59000,59000,59000,0
20230908,203300,7723832300,59000,59000,59000,59000,0
20230908,203200,7723832300,59000,59000,59000,59000,0
20230908,203100,7723832300,59000,59000,59000,59000,0
20230908,203000,7723832300,59000,59000,59000,59000,0
20230908,202900,7723832300,59000,59000,59000,59000,0
20230908,202800,7723832300,59000,59000,59000,59000,0
20230908,202700,7723832300,59000,59000,59000,59000,0
20230908,202600,7723832300,59000,59000,59000,59000,0
20230908,202500,7723832300,59000,59000,59000,59000,0
20230908,202400,7723832300,59000,59000,59000,59000,0
20230908,202300,7723832300,59000,59000,59000,59000,0
20230908,202200,7723832300,59000,59000,59000,59000,0
20230908,202100,7723832300,59000,59000,59000,59000,2444
20230908,202000,7723832300,59000,59000,59000,59000,0
20230908,201900,7723832300,59000,59000,59000,59000,0
20230908,201800,7723832300,59000,59000,59000,59000,0
20230908,201700,7723832300,59000,59000,59000,59000,0
20230908,201600,7723832300,59000,59000,59000,59000,0
20230908,201500,7723832300,59000,59000,59000,59000,0
20230908,201400,7723832300,59000,59000,59000,59000,0
20230908,201300,7723832300,59000,59000,59000,59000,0
20230908,201200,7723832300,59000,59000,59000,59000,0
20230908,201100,7723832300,59000,59000,59000,59000,0
20230908,201000,7723832300,59000,59000,59000,59000,0
20230908,200900,7723832300,59000,59000,59000,59000,0
20230908,200800,7723832300,59000,59000,59000,59000,0
20230908,200700,7723832300,59000,59000,59000,59000,0
20230908,200600,7723832300,59000,59000,59000,59000,0
20230908,200500,7723832300,59000,59000,59000,59000,0
20230908,200400,7723832300,59000,59000,59000,59000,0
20230908,200300,7723832300,59000,59000,59000,59000,0
20230908,200200,7723832300,59000,59000,59000,59000,0
20230908,200100,7723832300,59000,59000,59000,59000,0
20230908,200000,7723832300,59000,59000,59000,59000,0
20230908,195900,7723832300,59000,59000,59000,59000,0
20230908,195800,7723832300,59000,59000,59000,59000,0
20230908,195700,7723832300,59000,59000,59000,59000,0
20230908,195600,7723832300,59000,59000,59000,59000,0
20230908,195500,7723832300,59000,59000,59000,59000,0
20230908,195400,7723832300,59000,59000,59000,59000,0
20230908,195300,7723832300,59000,59000,59000,59000,0
20230908,195200,7723832300,59000,59000,59000,59000,0
20230908,195100,7723832300,59000,59000,59000,59000,2444
20230908,195000,7723832300,59000,59000,59000,59000,0
20230908,194900,7723832300,59000,59000,59000,59000,0
20230908,194800,7723832300,59000,59000,59000,59000,0
20230908,194700,7723832300,59000,59000,59000,59000,0
20230908,194600,7723832300,59000,59000,59000,59000,0
20230908,194500,7723832300,59000,59000,59000,59000,0
20230908,194400,7723832300,59000,59000,59000,59000,0
20230908,194300,7723832300,59000,59000,59000,59000,0
20230908,194200,7723832300,59000,59000,59000,59000,0
20230908,194100,7723832300,59000,59000,59000,59000,0
20230908,194000,7723832300,59000,59000,59000,59000,0
20230908,193900,7723832300,59000,59000,59000,59000,0
20230908,193800,7723832300,59000,59000,59000,59000,0
20230908,193700,7723832300,59000,59000,59000,59000,0
20230908,193600,7723832300,59000,59000,59000,59000,0
20230908,193500,7723832300,59000,59000,59000,59000,0
20230908,193400,7723832300,59000,59000,59000,59000,0
20230908,193300,7723832300,59000,59000,59000,59000,0
20230908,193200,7723832300,59000,59000,59000,59000,0
20230908,193100,7723832300,59000,59000,59000,59000,0
20230908,193000,7723832300,59000,59000,59000,59000,0
20230908,192900,7723832300,59000,59000,59000,59000,0
20230908,192800,7723832300,59000,59000,59000,59000,0
20230908,192700,7723832300,59000,59000,59000,59000,0
20230908,192600,7723832300,59000,59000,59000,59000,0
20230908,192500,7723832300,59000,59000,59000,59000,0
20230908,192400,7723832300,59000,59000,59000,59000,0
20230908,192300,7723832300,59000,59000,59000,59000,0
20230908,192200,7723832300,59000,59000,59000,59000,0
20230908,192100,7723832300,59000,59000,59000,59000,2444
20230908,192000,7723832300,59000,59000,59000,59000,0
20230908,191900,7723832300,59000,59000,59000,59000,0
20230908,191800,7723832300,59000,59000,59000,59000,0
20230908,191700,7723832300,59000,59000,59000,59000,0
20230908,191600,7723832300,59000,59000,59000,59000,0
20230908,191500,7723832300,59000,59000,59000,59000,0
20230908,191400,7723832300,59000,59000,59000,59000,0
20230908,191300,7723832300,59000,59000,59000,59000,0
20230908,191200,7723832300,59000,59000,59000,59000,0
20230908,191100,7723832300,59000,59000,59000,59000,0
20230908,191000,7723832300,59000,59000,59000,59000,0
20230908,190900,7723832300,59000,59000,59000,59000,0
20230908,190800,7723832300,59000,59000,59000,59000,0
20230908,190700,7723832300,59000,59000,59000,59000,0
20230908,190600,7723832300,59000,59000,59000,59000,0
20230908,190500,7723832300,59000,59000,59000,59000,0
20230908,190400,7723832300,59000,59000,59000,59000,0
20230908,190300,7723832300,59000,59000,59000,59000,0
20230908,190200,7723832300,59000,59000,59000,59000,0
20230908,190100,7723832300,59000,59000,59000,59000,0
20230908,190000,7723832300,59000,59000,59000,59000,0
20230908,185900,7723832300,59000,59000,59000,59000,0
20230908,185800,7723832300,59000,59000,59000,59000,0
20230908,185700,7723832300,59000,59000,59000,59000,0
20230908,185600,7723832300,59000,59000,59000,59000,0
20230908,185500,7723832300,59000,59000,59000,59000,0
20230908,185400,7723832300,59000,59000,59000,59000,0
20230908,185300,7723832300,59000,59000,59000,59000,0
20230908,185200,7723832300,59000,59000,59000,59000,0
20230908,185100,7723832300,59000,59000,59000,59000,2444
20230908,185000,7723832300,59000,59000,59000,59000,0
20230908,184900,7723832300,59000,59000,59000,59000,0
20230908,184800,7723832300,59000,59000,59000,59000,0
20230908,184700,7723832300,59000,59000,59000,59000,0
20230908,184600,7723832300,59000,59000,59000,59000,0
20230908,184500,7723832300,59000,59000,59000,59000,0
20230908,184400,7723832300,59000,59000,59000,59000,0
20230908,184300,7723832300,59000,59000,59000,59000,0
20230908,184200,7723832300,59000,59000,59000,59000,0
20230908,184100,7723832300,59000,59000,59000,59000,0
20230908,184000,7723832300,59000,59000,59000,59000,0
20230908,183900,7723832300,59000,59000,59000,59000,0
20230908,183800,7723832300,59000,59000,59000,59000,0
20230908,183700,7723832300,59000,59000,59000,59000,0
20230908,183600,7723832300,59000,59000,59000,59000,0
20230908,183500,7723832300,59000,59000,59000,59000,0
20230908,183400,7723832300,59000,59000,59000,59000,0
20230908,183300,7723832300,59000,59000,59000,59000,0
20230908,183200,7723832300,59000,59000,59000,59000,0
20230908,183100,7723832300,59000,59000,59000,59000,0
20230908,183000,7723832300,59000,59000,59000,59000,0
20230908,182900,7723832300,59000,59000,59000,59000,0
20230908,182800,7723832300,59000,59000,59000,59000,0
20230908,182700,7723832300,59000,59000,59000,59000,0
20230908,182600,7723832300,59000,59000,59000,59000,0
20230908,182500,7723832300,59000,59000,59000,59000,0
20230908,182400,7723832300,59000,59000,59000,59000,0
20230908,182300,7723832300,59000,59000,59000,59000,0
20230908,182200,7723832300,59000,59000,59000,59000,0
20230908,182100,7723832300,59000,59000,59000,59000,2444
20230908,182000,7723832300,59000,59000,59000,59000,0
20230908,181900,7723832300,59000,59000,59000,59000,0
20230908,181800,7723832300,59000,59000,59000,59000,0
20230908,181700,7723832300,59000,59000,59000,59000,0
20230908,181600,7723832300,59000,59000,59000,59000,0
20230908,181500,7723832300,59000,59000,59000,59000,0
20230908,181400,7723832300,59000,59000,59000,59000,0
20230908,181300,7723832300,59000,59000,59000,59000,0
20230908,181200,7723832300,59000,59000,59000,59000,0
20230908,181100,7723832300,59000,59000,59000,59000,0
20230908,181000,7723832300,59000,59000,59000,59000,0
20230908,180900,7723832300,59000,59000,59000,59000,0
20230908,180800,7723832300,59000,59000,59000,59000,0
20230908,180700,7723832300,59000,59000,59000,59000,0
20230908,180600,7723832300,59000,59000,59000,59000,0
20230908,180500,7723832300,59000,59000,59000,59000,0
20230908,180400,7723832300,59000,59000,59000,59000,0
20230908,180300,7723832300,59000,59000,59000,59000,0
20230908,180200,7723832300,59000,59000,59000,59000,0
20230908,180100,7723832300,59000,59000,59000,59000,0
20230908,180000,7723832300,59000,59000,59000,59000,0
20230908,175900,7723832300,59000,59000,59000,59000,0
20230908,175800,7723832300,59000,59000,59000,59000,0
20230908,175700,7723832300,59000,59000,59000,59000,0
20230908,175600,7723832300,59000,59000,59000,59000,0
20230908,175500,7723832300,59000,59000,59000,59000,0
20230908,175400,7723832300,59000,59000,59000,59000,0
20230908,175300,7723832300,59000,59000,59000,59000,0
20230908,175200,7723832300,59000,59000,59000,59000,0
20230908,175100,7723832300,59000,59000,59000,59000,2444
20230908,175000,7723832300,59000,59000,59000,59000,0
20230908,174900,7723832300,59000,59000,59000,59000,0
20230908,174800,7723832300,59000,59000,59000,59000,0
20230908,174700,7723832300,59000,59000,59000,59000,0
20230908,174600,7723832300,59000,59000,59000,59000,0
20230908,174500,7723832300,59000,59000,59000,59000,0
20230908,174400,7723832300,59000,59000,59000,59000,0
20230908,174300,7723832300,59000,59000,59000,59000,0
20230908,174200,7723832300,59000,59000,59000,59000,0
20230908,174100,7723832300,59000,59000,59000,59000,0
20230908,174000,7723832300,59000,59000,59000,59000,0
20230908,173900,7723832300,59000,59000,59000,59000,0
20230908,173800,7723832300,59000,59000,59000,59000,0
20230908,173700,7723832300,59000,59000,59000,59000,0
20230908,173600,7723832300,59000,59000,59000,59000,0
20230908,173500,7723832300,59000,59000,59000,59000,0
20230908,173400,7723832300,59000,59000,59000,59000,0
20230908,173300,7723832300,59000,59000,59000,59000,0
20230908,173200,7723832300,59000,59000,59000,59000,0
20230908,173100,7723832300,59000,59000,59000,59000,0
20230908,173000,7723832300,59000,59000,59000,59000,0
20230908,172900,7723832300,59000,59000,59000,59000,0
20230908,172800,7723832300,59000,59000,59000,59000,0
20230908,172700,7723832300,59000,59000,59000,59000,0
20230908,172600,7723832300,59000,59000,59000,59000,0
20230908,172500,7723832300,59000,59000,59000,59000,0
20230908,172400,7723832300,59000,59000,59000,59000,0
20230908,172300,7723832300,59000,59000,59000,59000,0
20230908,172200,7723832300,59000,59000,59000,59000,0
20230908,172100,7723832300,59000,59000,59000,59000,2444
20230908,172000,7723832300,59000,59000,59000,59000,0
20230908,171900,7723832300,59000,59000,59000,59000,0
20230908,171800,7723832300,59000,59000,59000,59000,0
20230908,171700,7723832300,59000,59000,59000,59000,0
20230908,171600,7723832300,59000,59000,59000,59000,0
20230908,171500,7723832300,59000,59000,59000,59000,0
20230908,171400,7723832300,59000,59000,59000,59000,0
20230908,171300,7723832300,59000,59000,59000,59000,0
20230908,171200,7723832300,59000,59000,59000,59000,0
20230908,171100,7723832300,59000,59000,59000,59000,0
20230908,171000,7723832300,59000,59000,59000,59000,0
20230908,170900,7723832300,59000,59000,59000,59000,0
20230908,170800,7723832300,59000,59000,59000,59000,0
20230908,170700,7723832300,59000,59000,59000,59000,0
20230908,170600,7723832300,59000,59000,59000,59000,0
20230908,170500,7723832300,59000,59000,59000,59000,0
20230908,170400,7723832300,59000,59000,59000,59000,0
20230908,170300,7723832300,59000,59000,59000,59000,0
20230908,170200,7723832300,59000,59000,59000,59000,0
20230908,170100,7723832300,59000,59000,59000,59000,0
20230908,170000,7723832300,59000,59000,59000,59000,0
20230908,165900,7723832300,59000,59000,59000,59000,0
20230908,165800,7723832300,59000,59000,59000,59000,0
20230908,165700,7723832300,59000,59000,59000,59000,0
20230908,165600,7723832300,59000,59000,59000,59000,0
20230908,165500,7723832300,59000,59000,59000,59000,0
20230908,165400,7723832300,59000,59000,59000,59000,0
20230908,165300,7723832300,59000,59000,59000,59000,0
20230908,165200,7723832300,59000,59000,59000,59000,0
20230908,165100,7723832300,59000,59000,59000,59000,2444
20230908,165000,7723832300,59000,59000,59000,59000,0
20230908,164900,7723832300,59000,59000,59000,59000,0
20230908,164800,7723832300,59000,59000,59000,59000,0
20230908,164700,7723832300,59000,59000,59000,59000,0
20230908,164600,7723832300,59000,59000,59000,59000,0
20230908,164500,7723832300,59000,59000,59000,59000,0
20230908,164400,7723832300,59000,59000,59000,59000,0
20230908,164300,7723832300,59000,59000,59000,59000,0
20230908,164200,7723832300,59000,59000,59000,59000,0
20230908,164100,7723832300,59000,59000,59000,59000,0
20230908,164000,7723832300,59000,59000,59000,59000,0
20230908,163900,7723832300,59000,59000,59000,59000,0
20230908,163800,7723832300,59000,59000,59000,59000,0
20230908,163700,7723832300,59000,59000,59000,59000,0
20230908,163600,7723832300,59000,59000,59000,59000,0
20230908,163500,7723832300,59000,59000,59000,59000,0
20230908,163400,7723832300,59000,59000,59000,59000,0
20230908,163300,7723832300,59000,59000,59000,59000,0
20230908,163200,7723832300,59000,59000,59000,59000,0
20230908,163100,7723832300,59000,59000,59000,59000,0
20230908,163000,7723832300,59000,59000,59000,59000,0
20230908,162900,7723832300,59000,59000,59000,59000,0
20230908,162800,7723832300,59000,59000,59000,59000,0
20230908,162700,7723832300,59000,59000,59000,59000,0
20230908,162600,7723832300,59000,59000,59000,59000,0
20230908,162500,7723832300,59000,59000,59000,59000,0
20230908,162400,7723832300,59000,59000,59000,59000,0
20230908,162300,7723832300,59000,59000,59000,59000,0
20230908,162200,7723832300,59000,59000,59000,59000,0
20230908,162100,7723832300,59000,59000,59000,59000,2444
20230908,162000,7723832300,59000,59000,59000,59000,0
20230908,161900,7723832300,59000,59000,59000,59000,0
20230908,161800,7723832300,59000,59000,59000,59000,0
20230908,161700,7723832300,59000,59000,59000,59000,0
20230908,161600,7723832300,59000,59000,59000,59000,0
20230908,161500,7723832300,59000,59000,59000,59000,0
20230908,161400,7723832300,59000,59000,59000,59000,0
20230908,161300,7723832300,59000,59000,59000,59000,0
20230908,161200,7723832300,59000,59000,59000,59000,0
20230908,161100,7723832300,59000,59000,59000,59000,0
20230908,161000,7723832300,59000,59000,59000,59000,0
20230908,160900,7723832300,59000,59000,59000,59000,0
20230908,160800,7723832300,59000,59000,59000,59000,0
20230908,160700,7723832300,59000,59000,59000,59000,0
20230908,160600,7723832300,59000,59000,59000,59000,0
20230908,160500,7723832300,59000,59000,59000,59000,0
20230908,160400,7723832300,59000,59000,59000,59000,0
20230908,160300,7723832300,59000,59000,59000,59000,0
20230908,160200,7723832300,59000,59000,59000,59000,0
20230908,160100,7723832300,59000,59000,59000,59000,0
20230908,160000,7723832300,59000,59000,59000,59000,0
20230908,155900,7723832300,59000,59000,59000,59000,0
20230908,155800,7723832300,59000,59000,59000,59000,0
20230908,155700,7723832300,59000,59000,59000,59000,0
20230908,155600,7723832300,59000,59000,59000,59000,0
20230908,155500,7723832300,59000,59000,59000,59000,0
20230908,155400,7723832300,59000,59000,59000,59000,0
20230908,155300,7723832300,59000,59000,59000,59000,0
20230908,155200,7723832300,59000,59000,59000,59000,0
20230908,155100,7723832300,59000,59000,59000,59000,2444
20230908,155000,7723832300,59000,59000,59000,59000,0
20230908,154900,7723832300,59000,59000,59000,59000,0
20230908,154800,7723832300,59000,59000,59000,59000,0
20230908,154700,7723832300,59000,59000,59000,59000,0
20230908,154600,7723832300,59000,59000,59000,59000,0
20230908,154500,7723832300,59000,59000,59000,59000,0
20230908,154400,7723832300,59000,59000,59000,59000,0
20230908,154300,7723832300,59000,59000,59000,59000,0
20230908,154200,7723832300,59000,59000,59000,59000,0
20230908,154100,7723832300,59000,59000,59000,59000,0
20230908,154000,7723832300,59000,59000,59000,59000,0
20230908,153900,7723832300,59000,59000,59000,59000,0
20230908,153800,7723832300,59000,59000,59000,59000,0
20230908,153700,7723832300,59000,59000,59000,59000,0
20230908,153600,7723832300,59000,59000,59000,59000,0
20230908,153500,7723832300,59000,59000,59000,59000,0
20230908,153400,7723832300,59000,59000,59000,59000,0
20230908,153300,7723832300,59000,59000,59000,59000,0
20230908,153200,7723832300,59000,59000,59000,59000,0
20230908,153100,7723832300,59000,59000,59000,59000,0
20230908,153000,7723832300,59000,59000,59000,59000,2444
20230908,152900,7579636300,58500,58500,58500,58500,0
20230908,152800,7579636300,58500,58500,58500,58500,0
20230908,152700,7579636300,58500,58500,58500,58500,0
20230908,152600,7579636300,58500,58500,58500,58500,0
20230908,152500,7579636300,58500,58500,58500,58500,0
20230908,152400,7579636300,58500,58500,58500,58500,0
20230908,152300,7579636300,58500,58500,58500,58500,0
20230908,152200,7579636300,58500,58500,58500,58500,0
20230908,152100,7579636300,58500,58500,58500,58500,0
20230908,152000,7579636300,58500,58500,58500,58500,0
20230908,151900,7579636300,58500,58900,58900,58500,135
20230908,151800,7571716800,58600,58600,58600,58600,1284
20230908,151700,7496474400,58600,58700,58900,58600,347
20230908,151600,7476055300,58700,58800,58800,58700,463
20230908,151500,7448834300,58700,58700,58900,58700,262
20230908,151400,7433448500,58800,58700,58800,58700,209
20230908,151300,7421161800,58700,58800,58900,58700,318
20230908,151200,7402481500,58800,58700,58900,58700,299
20230908,151100,7384896400,58800,58800,58900,58700,405
20230908,151000,7361074100,58900,58800,58900,58800,361
20230908,150900,7339828900,58800,58900,58900,58800,395
20230908,150800,7316579600,58900,58800,58900,58800,185
20230908,150700,7305694000,58800,59000,59000,58800,219
20230908,150600,7292811700,58900,58900,59000,58800,567
20230908,150500,7259413300,58900,59000,59000,58900,146
20230908,150400,7250812200,59000,58900,59000,58900,292
20230908,150300,7233604900,58800,58800,58900,58800,250
20230908,150200,7218887300,58800,58800,58900,58800,523
20230908,150100,7188092200,58800,58900,59000,58800,213
20230908,150000,7175558000,59000,58800,59000,58800,244
20230908,145900,7161194500,58800,58900,59000,58800,429
20230908,145800,7135956300,58900,58800,59000,58800,867
20230908,145700,7084908800,58800,58800,58900,58800,335
20230908,145600,7065201200,58900,58700,58900,58700,775
20230908,145500,7019635200,58700,58800,58800,58600,294
20230908,145400,7002402100,58600,58500,58700,58500,443
20230908,145300,6976428900,58600,58600,58700,58500,298
20230908,145200,6958983100,58600,58500,58800,58500,457
20230908,145100,6932193900,58600,58600,58700,58500,542
20230908,145000,6900446600,58700,58600,58700,58500,423
20230908,144900,6875651100,58600,58600,58700,58600,355
20230908,144800,6854847200,58600,58600,58800,58600,325
20230908,144700,6835793200,58700,58600,58800,58600,371
20230908,144600,6814037300,58800,58600,58800,58500,453
20230908,144500,6787480000,58600,58600,58700,58500,389
20230908,144400,6764676800,58800,58500,58800,58500,395
20230908,144300,6741538100,58600,58600,58800,58600,241
20230908,144200,6727410900,58600,58800,58800,58500,312
20230908,144100,6709122600,58800,58500,58900,58500,361
20230908,144000,6687912000,58500,58700,58900,58500,1052
20230908,143900,6626228300,58600,58500,58700,58400,250
20230908,143800,6611616500,58700,58500,58800,58400,2710
20230908,143700,6453034700,58500,58600,58800,58500,336
20230908,143600,6433337800,58600,58500,58800,58500,340
20230908,143500,6413419100,58800,58700,58800,58500,369
20230908,143400,6391797700,58700,58800,58900,58700,337
20230908,143300,6371983800,58800,58800,58800,58500,2283
20230908,143200,6238149900,58800,58700,58800,58700,427
20230908,143100,6213078400,58700,58500,58800,58500,2711
20230908,143000,6054088600,58500,58600,58600,58500,502
20230908,142900,6024715100,58500,58500,58500,58500,395
20230908,142800,6001607600,58500,58700,58700,58500,600
20230908,142700,5966464900,58700,58700,58700,58500,401
20230908,142600,5942963900,58600,58700,58700,58600,243
20230908,142500,5928714300,58600,58700,58800,58500,322
20230908,142400,5909828700,58700,58700,58800,58500,293
20230908,142300,5892641100,58500,58600,58700,58400,400
20230908,142200,5869218300,58600,58500,58800,58400,578
20230908,142100,5835327700,58500,58500,58700,58300,728
20230908,142000,5792713300,58400,58400,58500,58300,453
20230908,141900,5766257300,58400,58400,58500,58300,554
20230908,141800,5733925500,58400,58400,58600,58300,551
20230908,141700,5701715000,58400,58400,58500,58300,588
20230908,141600,5667377400,58400,58500,58600,58400,529
20230908,141500,5636464800,58400,58400,58600,58400,257
20230908,141400,5621450100,58500,58400,58500,58300,388
20230908,141300,5598788500,58400,58400,58500,58400,478
20230908,141200,5570872200,58400,58500,58500,58400,351
20230908,141100,5550367000,58400,58500,58500,58400,1155
20230908,141000,5482876500,58600,58400,58600,58400,430
20230908,140900,5457712500,58500,58600,58600,58400,350
20230908,140800,5437259800,58400,58500,58600,58400,368
20230908,140700,5415754200,58500,58500,58600,58400,277
20230908,140600,5399555500,58500,58400,58600,58400,533
20230908,140500,5368371400,58400,58400,58500,58300,337
20230908,140400,5348704200,58400,58400,58500,58300,366
20230908,140300,5327325100,58400,58500,58500,58400,309
20230908,140200,5309266200,58400,58400,58500,58300,261
20230908,140100,5294025200,58400,58400,58500,58400,332
20230908,140000,5274634400,58400,58400,58600,58300,360
20230908,135900,5253599500,58400,58400,58400,58300,283
20230908,135800,5237073500,58400,58400,58500,58300,326
20230908,135700,5218035300,58400,58400,58500,58300,251
20230908,135600,5203377300,58400,58300,58600,58300,575
20230908,135500,5169768800,58400,58400,58500,58300,317
20230908,135400,5151256900,58400,58400,58400,58300,446
20230908,135300,5125222400,58300,58300,58400,58300,263
20230908,135200,5109864900,58300,58500,58600,58300,1358
20230908,135100,5030540800,58500,58600,58700,58400,271
20230908,135000,5014688300,58600,58700,58700,58600,278
20230908,134900,4998372800,58800,58400,58800,58400,447
20230908,134800,4972184100,58400,58400,58500,58400,226
20230908,134700,4958974000,58400,58400,58500,58400,111
20230908,134600,4952491500,58500,58400,58500,58400,736
20230908,134500,4909462400,58400,58500,58500,58400,152
20230908,134400,4900578100,58400,58400,58500,58400,143
20230908,134300,4892219700,58400,58400,58500,58300,345
20230908,134200,4872079100,58400,58500,58500,58400,196
20230908,134100,4860626400,58400,58400,58500,58400,149
20230908,134000,4851918500,58400,58400,58600,58400,253
20230908,133900,4837134800,58400,58400,58500,58400,85
20230908,133800,4832168100,58400,58400,58600,58400,127
20230908,133700,4824735300,58400,58400,58700,58400,324
20230908,133600,4805794800,58400,58400,58600,58400,484
20230908,133500,4777517000,58400,58500,58500,58400,292
20230908,133400,4760460100,58400,58400,58500,58400,107
20230908,133300,4754204700,58400,58600,58600,58400,171
20230908,133200,4744213800,58500,58400,58600,58400,129
20230908,133100,4736671000,58400,58400,58500,58400,1109
20230908,133000,4671898700,58400,58500,58600,58400,497
20230908,132900,4642825000,58500,58600,58600,58500,216
20230908,132800,4630188700,58500,58600,58800,58500,1333
20230908,132700,4552046900,58600,58800,58800,58600,181
20230908,132600,4541428200,58700,58700,58900,58600,484
20230908,132500,4512952900,58700,58600,58800,58500,267
20230908,132400,4497306200,58600,58700,58800,58500,164
20230908,132300,4487685100,58600,58800,58800,58600,172
20230908,132200,4477594000,58700,58800,58800,58700,155
20230908,132100,4468486500,58700,58800,58900,58700,274
20230908,132000,4452369900,58800,58600,58800,58600,233
20230908,131900,4438700100,58600,58700,58800,58600,70
20230908,131800,4434595300,58600,58900,58900,58600,288
20230908,131700,4417656200,58800,58700,58900,58700,309
20230908,131600,4399495800,58600,58600,58700,58600,140
20230908,131500,4391287100,58500,58500,58700,58500,151
20230908,131400,4382448100,58500,58700,58700,58500,167
20230908,131300,4372662700,58600,58500,58700,58500,149
20230908,131200,4363933700,58500,58600,58600,58400,217
20230908,131100,4351244400,58600,58500,58600,58500,83
20230908,131000,4346382900,58500,58600,58700,58500,214
20230908,130900,4333844600,58600,58600,58700,58400,222
20230908,130800,4320857600,58700,58700,58700,58700,102
20230908,130700,4314870200,58800,58700,58800,58700,165
20230908,130600,4305175700,58700,58600,58800,58500,321
20230908,130500,4286348300,58500,58500,58500,58400,160
20230908,130400,4276996600,58500,58600,58600,58500,132
20230908,130300,4269266700,58600,58500,58600,58500,169
20230908,130200,4259373900,58600,58600,58700,58500,214
20230908,130100,4246844500,58500,58600,58700,58500,255
20230908,130000,4231908600,58600,58500,58700,58500,737
20230908,125900,4188723700,58500,58400,58500,58400,1100
20230908,125800,4124476500,58400,58500,58600,58400,682
20230908,125700,4084628700,58400,58400,58600,58400,1030
20230908,125600,4024457400,58400,58400,58500,58400,1022
20230908,125500,3964772100,58400,58500,58600,58400,396
20230908,125400,3941611900,58500,58600,58600,58400,83
20230908,125300,3936758400,58400,58500,58600,58400,466
20230908,125200,3909497700,58500,58600,58700,58500,98
20230908,125100,3903755500,58600,58700,58700,58500,199
20230908,125000,3892102700,58700,58800,58800,58600,287
20230908,124900,3875278200,58700,58700,58700,58600,130
20230908,124800,3867652400,58600,58700,58800,58600,199
20230908,124700,3855975800,58700,58500,58700,58500,178
20230908,124600,3845546900,58500,58500,58700,58400,160
20230908,124500,3836174500,58500,58500,58600,58400,661
20230908,124400,3797563500,58400,58400,58500,58400,187
20230908,124300,3786637200,58400,58500,58600,58400,460
20230908,124200,3759726900,58500,58500,58500,58500,76
20230908,124100,3755280900,58700,58400,58700,58300,986
20230908,124000,3697645500,58400,58400,58500,58400,157
20230908,123900,3688475200,58500,58400,58600,58400,289
20230908,123800,3671580600,58400,58500,58600,58400,124
20230908,123700,3664330400,58400,58600,58600,58400,271
20230908,123600,3648491100,58600,58500,58600,58400,122
20230908,123500,3641349900,58500,58400,58500,58400,214
20230908,123400,3628847500,58400,58500,58500,58400,225
20230908,123300,3615695300,58500,58300,58500,58300,107
20230908,123200,3609446900,58400,58300,58500,58300,242
20230908,123100,3595314700,58400,58400,58500,58400,225
20230908,123000,3582168300,58400,58400,58400,58300,220
20230908,122900,3569332900,58400,58300,58400,58200,267
20230908,122800,3553744100,58300,58400,58400,58200,346
20230908,122700,3533587900,58400,58200,58400,58200,430
20230908,122600,3508542700,58300,58300,58400,58200,1095
20230908,122500,3444712500,58200,58400,58500,58200,2027
20230908,122400,3326424800,58400,58400,58500,58400,301
20230908,122300,3308845600,58400,58400,58500,58400,172
20230908,122200,3298795200,58400,58400,58500,58400,274
20230908,122100,3282792600,58500,58400,58500,58400,271
20230908,122000,3266959700,58400,58400,58500,58400,163
20230908,121900,3257439300,58400,58400,58500,58400,270
20230908,121800,3241662400,58400,58400,58500,58400,145
20230908,121700,3233193400,58500,58400,58500,58400,301
20230908,121600,3215601800,58400,58400,58500,58400,197
20230908,121500,3204094600,58500,58400,58500,58400,199
20230908,121400,3192465300,58400,58400,58500,58400,147
20230908,121300,3183876400,58500,58500,58500,58400,215
20230908,121200,3171311700,58400,58400,58500,58400,129
20230908,121100,3163776500,58400,58500,58600,58400,469
20230908,121000,3136349000,58600,58500,58600,58500,242
20230908,120900,3122190800,58500,58500,58700,58500,331
20230908,120800,3102800100,58500,58600,58600,58500,138
20230908,120700,3094726800,58500,58500,58600,58400,242
20230908,120600,3080569200,58400,58500,58600,58400,220
20230908,120500,3067700300,58500,58400,58600,58400,180
20230908,120400,3057179600,58400,58400,58500,58400,177
20230908,120300,3046840500,58400,58500,58500,58400,451
20230908,120200,3020472800,58400,58500,58500,58400,364
20230908,120100,2999184400,58500,58500,58600,58400,406
20230908,120000,2975440800,58400,58500,58600,58400,128
20230908,115900,2967956100,58400,58400,58600,58400,204
20230908,115800,2956017700,58400,58500,58600,58400,147
20230908,115700,2947423200,58500,58500,58500,58400,139
20230908,115600,2939298800,58500,58600,58600,58500,256
20230908,115500,2924322600,58500,58500,58600,58500,217
20230908,115400,2911620200,58500,58500,58600,58500,128
20230908,115300,2904131400,58500,58600,58600,58500,246
20230908,115200,2889732300,58500,58500,58700,58500,122
20230908,115100,2882590500,58700,58600,58700,58500,268
20230908,115000,2866888000,58500,58600,58700,58500,230
20230908,114900,2853423800,58600,58600,58700,58500,65
20230908,114800,2849615200,58500,58500,58700,58500,216
20230908,114700,2836960100,58500,58600,58600,58500,136
20230908,114600,2828994300,58500,58600,58700,58500,291
20230908,114500,2811949400,58600,58600,58700,58500,191
20230908,114400,2800752600,58500,58600,58700,58500,133
20230908,114300,2792959100,58600,58600,58800,58600,154
20230908,114200,2783922500,58700,58700,58800,58600,168
20230908,114100,2774064200,58700,58800,58800,58600,189
20230908,114000,2762969900,58700,58700,58800,58600,250
20230908,113900,2748305200,58700,58700,58900,58700,118
20230908,113800,2741370500,58700,58600,58900,58600,373
20230908,113700,2719440400,58800,58600,58800,58600,190
20230908,113600,2708283200,58600,58700,58700,58600,150
20230908,113500,2699492300,58600,58500,58700,58500,258
20230908,113400,2684382400,58500,58600,58700,58500,133
20230908,113300,2676594100,58600,58600,58800,58600,141
20230908,113200,2668311700,58600,58600,58700,58600,202
20230908,113100,2656471700,58600,58700,58800,58600,131
20230908,113000,2648781500,58600,58800,58800,58500,469
20230908,112900,2621257100,58800,58600,58800,58600,230
20230908,112800,2607745900,58700,58600,58700,58500,200
20230908,112700,2596023300,58600,58700,58800,58600,151
20230908,112600,2587157500,58700,58700,58800,58700,146
20230908,112500,2578587200,58700,58800,58800,58700,270
20230908,112400,2562731300,58700,58700,58800,58700,188
20230908,112300,2551692600,58700,58500,58700,58500,188
20230908,112200,2540673000,58600,58400,58700,58400,164
20230908,112100,2531075600,58500,58500,58800,58400,1025
20230908,112000,2471040300,58400,58400,58500,58400,230
20230908,111900,2457593900,58400,58500,58600,58400,372
20230908,111800,2435852400,58500,58400,58500,58400,114
20230908,111700,2429191600,58500,58400,58500,58400,153
20230908,111600,2420249000,58400,58400,58500,58400,274
20230908,111500,2404242900,58400,58500,58500,58400,161
20230908,111400,2394833200,58400,58500,58600,58400,300
20230908,111300,2377284900,58500,58600,58600,58500,325
20230908,111200,2358265800,58500,58500,58600,58500,198
20230908,111100,2346681600,58500,58600,58600,58500,193
20230908,111000,2335391000,58600,58500,58600,58500,251
20230908,110900,2320701000,58500,58500,58600,58500,203
20230908,110800,2308824300,58600,58600,58600,58500,216
20230908,110700,2296181800,58500,58600,58600,58500,154
20230908,110600,2287170400,58600,58500,58600,58500,272
20230908,110500,2271249600,58500,58500,58500,58500,79
20230908,110400,2266628100,58500,58500,58700,58500,266
20230908,110300,2251054000,58600,58600,58700,58600,148
20230908,110200,2242380200,58600,58600,58600,58500,318
20230908,110100,2223745800,58600,58600,58700,58500,275
20230908,110000,2207638900,58600,58700,58700,58500,147
20230908,105900,2199025300,58600,58600,58600,58500,80
20230908,105800,2194339800,58600,58500,58600,58500,371
20230908,105700,2172630400,58700,58600,58800,58500,95
20230908,105600,2167059200,58700,58600,58800,58600,451
20230908,105500,2140545900,58500,58500,58700,58500,218
20230908,105400,2127787100,58500,58700,58700,58500,210
20230908,105300,2115474500,58700,58600,58800,58600,276
20230908,105200,2099286100,58700,58700,58700,58600,181
20230908,105100,2088672700,58600,58600,58700,58600,153
20230908,105000,2079705300,58600,58600,58700,58600,314
20230908,104900,2061298100,58600,58600,58700,58600,91
20230908,104800,2055963100,58700,58500,58700,58500,285
20230908,104700,2039288000,58500,58500,58700,58500,84
20230908,104600,2034372700,58600,58600,58800,58500,387
20230908,104500,2011710700,58600,58700,58900,58500,292
20230908,104400,1994575700,58700,58600,58700,58500,88
20230908,104300,1989423500,58500,58600,58700,58500,221
20230908,104200,1976473900,58700,58700,58800,58600,316
20230908,104100,1957946600,58700,58700,58800,58700,78
20230908,104000,1953367900,58700,58700,58800,58700,201
20230908,103900,1941561500,58700,58900,58900,58700,136
20230908,103800,1933571500,58900,58800,58900,58600,99
20230908,103700,1927755800,58700,58900,58900,58600,103
20230908,103600,1921701500,58800,58800,58800,58700,211
20230908,103500,1909310300,58700,58700,58900,58700,233
20230908,103400,1895611800,58800,58700,58900,58700,197
20230908,103300,1884032700,58800,58800,58900,58600,261
20230908,103200,1868706800,58800,58900,58900,58500,196
20230908,103100,1857187600,58900,58900,59000,58700,238
20230908,103000,1843174900,58700,58900,58900,58600,207
20230908,102900,1831017500,58600,58800,58900,58600,138
20230908,102800,1822910700,58800,58600,58900,58600,94
20230908,102700,1817384700,58900,58900,59000,58600,178
20230908,102600,1806916500,58900,58700,59000,58500,241
20230908,102500,1792725100,58700,58700,58800,58600,66
20230908,102400,1788851400,58700,58700,58800,58600,112
20230908,102300,1782279500,58800,58900,58900,58700,148
20230908,102200,1773579900,58900,58800,59000,58800,88
20230908,102100,1768397100,58800,58600,58900,58600,386
20230908,102000,1745688400,58600,58700,58800,58600,118
20230908,101900,1738767300,58700,58600,58900,58400,342
20230908,101800,1718687900,58500,58500,58700,58500,179
20230908,101700,1708204000,58500,58500,58600,58400,605
20230908,101600,1672826500,58500,58600,58800,58500,300
20230908,101500,1655238300,58600,58700,58700,58600,63
20230908,101400,1651544600,58600,58600,58800,58600,341
20230908,101300,1631534300,58600,58500,58600,58500,192
20230908,101200,1620299600,58500,58500,58600,58500,251
20230908,101100,1605595600,58500,58600,58700,58500,337
20230908,101000,1585857300,58600,58600,58700,58600,164
20230908,100900,1576240400,58700,58600,58700,58600,75
20230908,100800,1571843500,58600,58600,58700,58600,353
20230908,100700,1551149900,58700,58600,58700,58600,50
20230908,100600,1548218200,58700,58700,58800,58600,642
20230908,100500,1510560200,58700,58800,58900,58700,112
20230908,100400,1503977100,58800,58800,58900,58800,95
20230908,100300,1498383500,58900,58800,58900,58800,128
20230908,100200,1490855000,58900,58900,59000,58800,162
20230908,100100,1481315300,58900,58900,59000,58900,86
20230908,100000,1476247800,58900,59100,59100,58900,102
20230908,095900,1470231200,59000,58900,59100,58900,169
20230908,095800,1460259500,59000,58900,59000,58900,192
20230908,095700,1448935900,59000,59100,59100,59000,67
20230908,095600,1444980000,59000,59100,59200,59000,299
20230908,095500,1427306800,59100,58800,59100,58700,635
20230908,095400,1389851100,58900,58800,59000,58800,114
20230908,095300,1383138800,58800,59000,59000,58800,78
20230908,095200,1378549400,59000,58700,59000,58700,176
20230908,095100,1368196200,58700,58800,58900,58600,389
20230908,095000,1345336200,58900,58700,58900,58700,55
20230908,094900,1342106000,58800,58700,58900,58700,212
20230908,094800,1329646100,58700,58900,59000,58700,570
20230908,094700,1296077500,59000,58900,59000,58900,64
20230908,094600,1292306500,58900,58700,59000,58600,565
20230908,094500,1259018300,58600,58700,58900,58500,282
20230908,094400,1242447500,58500,58800,58800,58500,117
20230908,094300,1235583200,58800,58600,58800,58500,844
20230908,094200,1186182900,58500,58900,59200,58500,940
20230908,094100,1130935600,59000,59000,59000,58900,216
20230908,094000,1118208800,58900,59000,59000,58900,263
20230908,093900,1102695100,59000,59000,59000,59000,16
20230908,093800,1101751100,59100,59200,59200,59100,253
20230908,093700,1086792900,59200,59100,59200,59100,191
20230908,093600,1075503900,59100,59100,59200,59100,297
20230908,093500,1057944800,59000,59100,59100,59000,84
20230908,093400,1052986000,59200,59000,59200,59000,211
20230908,093300,1040517000,59200,59100,59200,59000,813
20230908,093200,992469200,59200,59100,59300,59100,667
20230908,093100,952937200,59100,59200,59300,59100,121
20230908,093000,945780400,59100,59400,59400,59000,329
20230908,092900,926292000,59300,59200,59300,59200,404
20230908,092800,902335600,59300,58800,59300,58800,764
20230908,092700,857145900,58800,59000,59000,58800,43
20230908,092600,854613200,58900,59000,59200,58900,724
20230908,092500,811879300,59200,59100,59300,59000,997
20230908,092400,752943300,59100,59100,59200,59100,69
20230908,092300,748864300,59200,59100,59200,59000,355
20230908,092200,727897000,59000,59400,59400,59000,788
20230908,092100,681288400,59400,59600,59600,59300,696
20230908,092000,639962300,59500,59700,59700,59500,499
20230908,091900,610228000,59700,59700,59700,59600,216
20230908,091800,597334000,59700,59800,59800,59700,544
20230908,091700,564851600,59700,59600,59700,59600,421
20230908,091600,539721700,59600,59500,59700,59500,385
20230908,091500,516784000,59500,59400,59500,59300,205
20230908,091400,504613300,59400,59500,59600,59400,353
20230908,091300,483610500,59500,59400,59500,59400,286
20230908,091200,466595200,59500,59300,59500,59300,183
20230908,091100,455725400,59400,59500,59500,59300,111
20230908,091000,449137500,59500,59500,59600,59300,391
20230908,090900,425926900,59400,59700,59700,59400,159
20230908,090800,416453400,59700,59700,59700,59500,364
20230908,090700,394740900,59600,59700,59800,59600,75
20230908,090600,390268700,59800,59700,59900,59600,2044
20230908,090500,268134400,59700,59600,59700,59400,499
20230908,090400,238371700,59700,59200,59700,59200,1339
20230908,090300,158621300,59400,59600,59600,59200,512
20230908,090200,128158000,59600,59400,59600,59200,920
20230908,090100,73438200,59400,59400,59500,59200,421
20230908,090000,48457400,59400,59400,59500,59200,632