KissMeData/445680/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205700,49589046700,62500,62500,62500,62500,4164
20230908,205600,49589046700,62500,62500,62500,62500,0
20230908,205500,49589046700,62500,62500,62500,62500,0
20230908,205400,49589046700,62500,62500,62500,62500,0
20230908,205300,49589046700,62500,62500,62500,62500,0
20230908,205200,49589046700,62500,62500,62500,62500,0
20230908,205100,49589046700,62500,62500,62500,62500,0
20230908,205000,49589046700,62500,62500,62500,62500,0
20230908,204900,49589046700,62500,62500,62500,62500,0
20230908,204800,49589046700,62500,62500,62500,62500,0
20230908,204700,49589046700,62500,62500,62500,62500,0
20230908,204600,49589046700,62500,62500,62500,62500,0
20230908,204500,49589046700,62500,62500,62500,62500,0
20230908,204400,49589046700,62500,62500,62500,62500,0
20230908,204300,49589046700,62500,62500,62500,62500,0
20230908,204200,49589046700,62500,62500,62500,62500,0
20230908,204100,49589046700,62500,62500,62500,62500,0
20230908,204000,49589046700,62500,62500,62500,62500,0
20230908,203900,49589046700,62500,62500,62500,62500,0
20230908,203800,49589046700,62500,62500,62500,62500,0
20230908,203700,49589046700,62500,62500,62500,62500,0
20230908,203600,49589046700,62500,62500,62500,62500,0
20230908,203500,49589046700,62500,62500,62500,62500,0
20230908,203400,49589046700,62500,62500,62500,62500,0
20230908,203300,49589046700,62500,62500,62500,62500,0
20230908,203200,49589046700,62500,62500,62500,62500,0
20230908,203100,49589046700,62500,62500,62500,62500,0
20230908,203000,49589046700,62500,62500,62500,62500,0
20230908,202900,49589046700,62500,62500,62500,62500,0
20230908,202800,49589046700,62500,62500,62500,62500,0
20230908,202700,49589046700,62500,62500,62500,62500,4164
20230908,202600,49589046700,62500,62500,62500,62500,0
20230908,202500,49589046700,62500,62500,62500,62500,0
20230908,202400,49589046700,62500,62500,62500,62500,0
20230908,202300,49589046700,62500,62500,62500,62500,0
20230908,202200,49589046700,62500,62500,62500,62500,0
20230908,202100,49589046700,62500,62500,62500,62500,0
20230908,202000,49589046700,62500,62500,62500,62500,0
20230908,201900,49589046700,62500,62500,62500,62500,0
20230908,201800,49589046700,62500,62500,62500,62500,0
20230908,201700,49589046700,62500,62500,62500,62500,0
20230908,201600,49589046700,62500,62500,62500,62500,0
20230908,201500,49589046700,62500,62500,62500,62500,0
20230908,201400,49589046700,62500,62500,62500,62500,0
20230908,201300,49589046700,62500,62500,62500,62500,0
20230908,201200,49589046700,62500,62500,62500,62500,0
20230908,201100,49589046700,62500,62500,62500,62500,0
20230908,201000,49589046700,62500,62500,62500,62500,0
20230908,200900,49589046700,62500,62500,62500,62500,0
20230908,200800,49589046700,62500,62500,62500,62500,0
20230908,200700,49589046700,62500,62500,62500,62500,0
20230908,200600,49589046700,62500,62500,62500,62500,0
20230908,200500,49589046700,62500,62500,62500,62500,0
20230908,200400,49589046700,62500,62500,62500,62500,0
20230908,200300,49589046700,62500,62500,62500,62500,0
20230908,200200,49589046700,62500,62500,62500,62500,0
20230908,200100,49589046700,62500,62500,62500,62500,0
20230908,200000,49589046700,62500,62500,62500,62500,0
20230908,195900,49589046700,62500,62500,62500,62500,0
20230908,195800,49589046700,62500,62500,62500,62500,0
20230908,195700,49589046700,62500,62500,62500,62500,4164
20230908,195600,49589046700,62500,62500,62500,62500,0
20230908,195500,49589046700,62500,62500,62500,62500,0
20230908,195400,49589046700,62500,62500,62500,62500,0
20230908,195300,49589046700,62500,62500,62500,62500,0
20230908,195200,49589046700,62500,62500,62500,62500,0
20230908,195100,49589046700,62500,62500,62500,62500,0
20230908,195000,49589046700,62500,62500,62500,62500,0
20230908,194900,49589046700,62500,62500,62500,62500,0
20230908,194800,49589046700,62500,62500,62500,62500,0
20230908,194700,49589046700,62500,62500,62500,62500,0
20230908,194600,49589046700,62500,62500,62500,62500,0
20230908,194500,49589046700,62500,62500,62500,62500,0
20230908,194400,49589046700,62500,62500,62500,62500,0
20230908,194300,49589046700,62500,62500,62500,62500,0
20230908,194200,49589046700,62500,62500,62500,62500,0
20230908,194100,49589046700,62500,62500,62500,62500,0
20230908,194000,49589046700,62500,62500,62500,62500,0
20230908,193900,49589046700,62500,62500,62500,62500,0
20230908,193800,49589046700,62500,62500,62500,62500,0
20230908,193700,49589046700,62500,62500,62500,62500,0
20230908,193600,49589046700,62500,62500,62500,62500,0
20230908,193500,49589046700,62500,62500,62500,62500,0
20230908,193400,49589046700,62500,62500,62500,62500,0
20230908,193300,49589046700,62500,62500,62500,62500,0
20230908,193200,49589046700,62500,62500,62500,62500,0
20230908,193100,49589046700,62500,62500,62500,62500,0
20230908,193000,49589046700,62500,62500,62500,62500,0
20230908,192900,49589046700,62500,62500,62500,62500,0
20230908,192800,49589046700,62500,62500,62500,62500,0
20230908,192700,49589046700,62500,62500,62500,62500,4164
20230908,192600,49589046700,62500,62500,62500,62500,0
20230908,192500,49589046700,62500,62500,62500,62500,0
20230908,192400,49589046700,62500,62500,62500,62500,0
20230908,192300,49589046700,62500,62500,62500,62500,0
20230908,192200,49589046700,62500,62500,62500,62500,0
20230908,192100,49589046700,62500,62500,62500,62500,0
20230908,192000,49589046700,62500,62500,62500,62500,0
20230908,191900,49589046700,62500,62500,62500,62500,0
20230908,191800,49589046700,62500,62500,62500,62500,0
20230908,191700,49589046700,62500,62500,62500,62500,0
20230908,191600,49589046700,62500,62500,62500,62500,0
20230908,191500,49589046700,62500,62500,62500,62500,0
20230908,191400,49589046700,62500,62500,62500,62500,0
20230908,191300,49589046700,62500,62500,62500,62500,0
20230908,191200,49589046700,62500,62500,62500,62500,0
20230908,191100,49589046700,62500,62500,62500,62500,0
20230908,191000,49589046700,62500,62500,62500,62500,0
20230908,190900,49589046700,62500,62500,62500,62500,0
20230908,190800,49589046700,62500,62500,62500,62500,0
20230908,190700,49589046700,62500,62500,62500,62500,0
20230908,190600,49589046700,62500,62500,62500,62500,0
20230908,190500,49589046700,62500,62500,62500,62500,0
20230908,190400,49589046700,62500,62500,62500,62500,0
20230908,190300,49589046700,62500,62500,62500,62500,0
20230908,190200,49589046700,62500,62500,62500,62500,0
20230908,190100,49589046700,62500,62500,62500,62500,0
20230908,190000,49589046700,62500,62500,62500,62500,0
20230908,185900,49589046700,62500,62500,62500,62500,0
20230908,185800,49589046700,62500,62500,62500,62500,0
20230908,185700,49589046700,62500,62500,62500,62500,4164
20230908,185600,49589046700,62500,62500,62500,62500,0
20230908,185500,49589046700,62500,62500,62500,62500,0
20230908,185400,49589046700,62500,62500,62500,62500,0
20230908,185300,49589046700,62500,62500,62500,62500,0
20230908,185200,49589046700,62500,62500,62500,62500,0
20230908,185100,49589046700,62500,62500,62500,62500,0
20230908,185000,49589046700,62500,62500,62500,62500,0
20230908,184900,49589046700,62500,62500,62500,62500,0
20230908,184800,49589046700,62500,62500,62500,62500,0
20230908,184700,49589046700,62500,62500,62500,62500,0
20230908,184600,49589046700,62500,62500,62500,62500,0
20230908,184500,49589046700,62500,62500,62500,62500,0
20230908,184400,49589046700,62500,62500,62500,62500,0
20230908,184300,49589046700,62500,62500,62500,62500,0
20230908,184200,49589046700,62500,62500,62500,62500,0
20230908,184100,49589046700,62500,62500,62500,62500,0
20230908,184000,49589046700,62500,62500,62500,62500,0
20230908,183900,49589046700,62500,62500,62500,62500,0
20230908,183800,49589046700,62500,62500,62500,62500,0
20230908,183700,49589046700,62500,62500,62500,62500,0
20230908,183600,49589046700,62500,62500,62500,62500,0
20230908,183500,49589046700,62500,62500,62500,62500,0
20230908,183400,49589046700,62500,62500,62500,62500,0
20230908,183300,49589046700,62500,62500,62500,62500,0
20230908,183200,49589046700,62500,62500,62500,62500,0
20230908,183100,49589046700,62500,62500,62500,62500,0
20230908,183000,49589046700,62500,62500,62500,62500,0
20230908,182900,49589046700,62500,62500,62500,62500,0
20230908,182800,49589046700,62500,62500,62500,62500,0
20230908,182700,49589046700,62500,62500,62500,62500,4164
20230908,182600,49589046700,62500,62500,62500,62500,0
20230908,182500,49589046700,62500,62500,62500,62500,0
20230908,182400,49589046700,62500,62500,62500,62500,0
20230908,182300,49589046700,62500,62500,62500,62500,0
20230908,182200,49589046700,62500,62500,62500,62500,0
20230908,182100,49589046700,62500,62500,62500,62500,0
20230908,182000,49589046700,62500,62500,62500,62500,0
20230908,181900,49589046700,62500,62500,62500,62500,0
20230908,181800,49589046700,62500,62500,62500,62500,0
20230908,181700,49589046700,62500,62500,62500,62500,0
20230908,181600,49589046700,62500,62500,62500,62500,0
20230908,181500,49589046700,62500,62500,62500,62500,0
20230908,181400,49589046700,62500,62500,62500,62500,0
20230908,181300,49589046700,62500,62500,62500,62500,0
20230908,181200,49589046700,62500,62500,62500,62500,0
20230908,181100,49589046700,62500,62500,62500,62500,0
20230908,181000,49589046700,62500,62500,62500,62500,0
20230908,180900,49589046700,62500,62500,62500,62500,0
20230908,180800,49589046700,62500,62500,62500,62500,0
20230908,180700,49589046700,62500,62500,62500,62500,0
20230908,180600,49589046700,62500,62500,62500,62500,0
20230908,180500,49589046700,62500,62500,62500,62500,0
20230908,180400,49589046700,62500,62500,62500,62500,0
20230908,180300,49589046700,62500,62500,62500,62500,0
20230908,180200,49589046700,62500,62500,62500,62500,0
20230908,180100,49589046700,62500,62500,62500,62500,0
20230908,180000,49589046700,62500,62500,62500,62500,0
20230908,175900,49589046700,62500,62500,62500,62500,0
20230908,175800,49589046700,62500,62500,62500,62500,0
20230908,175700,49589046700,62500,62500,62500,62500,4164
20230908,175600,49589046700,62500,62500,62500,62500,0
20230908,175500,49589046700,62500,62500,62500,62500,0
20230908,175400,49589046700,62500,62500,62500,62500,0
20230908,175300,49589046700,62500,62500,62500,62500,0
20230908,175200,49589046700,62500,62500,62500,62500,0
20230908,175100,49589046700,62500,62500,62500,62500,0
20230908,175000,49589046700,62500,62500,62500,62500,0
20230908,174900,49589046700,62500,62500,62500,62500,0
20230908,174800,49589046700,62500,62500,62500,62500,0
20230908,174700,49589046700,62500,62500,62500,62500,0
20230908,174600,49589046700,62500,62500,62500,62500,0
20230908,174500,49589046700,62500,62500,62500,62500,0
20230908,174400,49589046700,62500,62500,62500,62500,0
20230908,174300,49589046700,62500,62500,62500,62500,0
20230908,174200,49589046700,62500,62500,62500,62500,0
20230908,174100,49589046700,62500,62500,62500,62500,0
20230908,174000,49589046700,62500,62500,62500,62500,0
20230908,173900,49589046700,62500,62500,62500,62500,0
20230908,173800,49589046700,62500,62500,62500,62500,0
20230908,173700,49589046700,62500,62500,62500,62500,0
20230908,173600,49589046700,62500,62500,62500,62500,0
20230908,173500,49589046700,62500,62500,62500,62500,0
20230908,173400,49589046700,62500,62500,62500,62500,0
20230908,173300,49589046700,62500,62500,62500,62500,0
20230908,173200,49589046700,62500,62500,62500,62500,0
20230908,173100,49589046700,62500,62500,62500,62500,0
20230908,173000,49589046700,62500,62500,62500,62500,0
20230908,172900,49589046700,62500,62500,62500,62500,0
20230908,172800,49589046700,62500,62500,62500,62500,0
20230908,172700,49589046700,62500,62500,62500,62500,4164
20230908,172600,49589046700,62500,62500,62500,62500,0
20230908,172500,49589046700,62500,62500,62500,62500,0
20230908,172400,49589046700,62500,62500,62500,62500,0
20230908,172300,49589046700,62500,62500,62500,62500,0
20230908,172200,49589046700,62500,62500,62500,62500,0
20230908,172100,49589046700,62500,62500,62500,62500,0
20230908,172000,49589046700,62500,62500,62500,62500,0
20230908,171900,49589046700,62500,62500,62500,62500,0
20230908,171800,49589046700,62500,62500,62500,62500,0
20230908,171700,49589046700,62500,62500,62500,62500,0
20230908,171600,49589046700,62500,62500,62500,62500,0
20230908,171500,49589046700,62500,62500,62500,62500,0
20230908,171400,49589046700,62500,62500,62500,62500,0
20230908,171300,49589046700,62500,62500,62500,62500,0
20230908,171200,49589046700,62500,62500,62500,62500,0
20230908,171100,49589046700,62500,62500,62500,62500,0
20230908,171000,49589046700,62500,62500,62500,62500,0
20230908,170900,49589046700,62500,62500,62500,62500,0
20230908,170800,49589046700,62500,62500,62500,62500,0
20230908,170700,49589046700,62500,62500,62500,62500,0
20230908,170600,49589046700,62500,62500,62500,62500,0
20230908,170500,49589046700,62500,62500,62500,62500,0
20230908,170400,49589046700,62500,62500,62500,62500,0
20230908,170300,49589046700,62500,62500,62500,62500,0
20230908,170200,49589046700,62500,62500,62500,62500,0
20230908,170100,49589046700,62500,62500,62500,62500,0
20230908,170000,49589046700,62500,62500,62500,62500,0
20230908,165900,49589046700,62500,62500,62500,62500,0
20230908,165800,49589046700,62500,62500,62500,62500,0
20230908,165700,49589046700,62500,62500,62500,62500,4164
20230908,165600,49589046700,62500,62500,62500,62500,0
20230908,165500,49589046700,62500,62500,62500,62500,0
20230908,165400,49589046700,62500,62500,62500,62500,0
20230908,165300,49589046700,62500,62500,62500,62500,0
20230908,165200,49589046700,62500,62500,62500,62500,0
20230908,165100,49589046700,62500,62500,62500,62500,0
20230908,165000,49589046700,62500,62500,62500,62500,0
20230908,164900,49589046700,62500,62500,62500,62500,0
20230908,164800,49589046700,62500,62500,62500,62500,0
20230908,164700,49589046700,62500,62500,62500,62500,0
20230908,164600,49589046700,62500,62500,62500,62500,0
20230908,164500,49589046700,62500,62500,62500,62500,0
20230908,164400,49589046700,62500,62500,62500,62500,0
20230908,164300,49589046700,62500,62500,62500,62500,0
20230908,164200,49589046700,62500,62500,62500,62500,0
20230908,164100,49589046700,62500,62500,62500,62500,0
20230908,164000,49589046700,62500,62500,62500,62500,0
20230908,163900,49589046700,62500,62500,62500,62500,0
20230908,163800,49589046700,62500,62500,62500,62500,0
20230908,163700,49589046700,62500,62500,62500,62500,0
20230908,163600,49589046700,62500,62500,62500,62500,0
20230908,163500,49589046700,62500,62500,62500,62500,0
20230908,163400,49589046700,62500,62500,62500,62500,0
20230908,163300,49589046700,62500,62500,62500,62500,0
20230908,163200,49589046700,62500,62500,62500,62500,0
20230908,163100,49589046700,62500,62500,62500,62500,0
20230908,163000,49589046700,62500,62500,62500,62500,0
20230908,162900,49589046700,62500,62500,62500,62500,0
20230908,162800,49589046700,62500,62500,62500,62500,0
20230908,162700,49589046700,62500,62500,62500,62500,4164
20230908,162600,49589046700,62500,62500,62500,62500,0
20230908,162500,49589046700,62500,62500,62500,62500,0
20230908,162400,49589046700,62500,62500,62500,62500,0
20230908,162300,49589046700,62500,62500,62500,62500,0
20230908,162200,49589046700,62500,62500,62500,62500,0
20230908,162100,49589046700,62500,62500,62500,62500,0
20230908,162000,49589046700,62500,62500,62500,62500,0
20230908,161900,49589046700,62500,62500,62500,62500,0
20230908,161800,49589046700,62500,62500,62500,62500,0
20230908,161700,49589046700,62500,62500,62500,62500,0
20230908,161600,49589046700,62500,62500,62500,62500,0
20230908,161500,49589046700,62500,62500,62500,62500,0
20230908,161400,49589046700,62500,62500,62500,62500,0
20230908,161300,49589046700,62500,62500,62500,62500,0
20230908,161200,49589046700,62500,62500,62500,62500,0
20230908,161100,49589046700,62500,62500,62500,62500,0
20230908,161000,49589046700,62500,62500,62500,62500,0
20230908,160900,49589046700,62500,62500,62500,62500,0
20230908,160800,49589046700,62500,62500,62500,62500,0
20230908,160700,49589046700,62500,62500,62500,62500,0
20230908,160600,49589046700,62500,62500,62500,62500,0
20230908,160500,49589046700,62500,62500,62500,62500,0
20230908,160400,49589046700,62500,62500,62500,62500,0
20230908,160300,49589046700,62500,62500,62500,62500,0
20230908,160200,49589046700,62500,62500,62500,62500,0
20230908,160100,49589046700,62500,62500,62500,62500,0
20230908,160000,49589046700,62500,62500,62500,62500,0
20230908,155900,49589046700,62500,62500,62500,62500,0
20230908,155800,49589046700,62500,62500,62500,62500,0
20230908,155700,49589046700,62500,62500,62500,62500,4164
20230908,155600,49589046700,62500,62500,62500,62500,0
20230908,155500,49589046700,62500,62500,62500,62500,0
20230908,155400,49589046700,62500,62500,62500,62500,0
20230908,155300,49589046700,62500,62500,62500,62500,0
20230908,155200,49589046700,62500,62500,62500,62500,0
20230908,155100,49589046700,62500,62500,62500,62500,0
20230908,155000,49589046700,62500,62500,62500,62500,0
20230908,154900,49589046700,62500,62500,62500,62500,0
20230908,154800,49589046700,62500,62500,62500,62500,0
20230908,154700,49589046700,62500,62500,62500,62500,0
20230908,154600,49589046700,62500,62500,62500,62500,0
20230908,154500,49589046700,62500,62500,62500,62500,0
20230908,154400,49589046700,62500,62500,62500,62500,0
20230908,154300,49589046700,62500,62500,62500,62500,0
20230908,154200,49589046700,62500,62500,62500,62500,0
20230908,154100,49589046700,62500,62500,62500,62500,0
20230908,154000,49589046700,62500,62500,62500,62500,0
20230908,153900,49589046700,62500,62500,62500,62500,0
20230908,153800,49589046700,62500,62500,62500,62500,0
20230908,153700,49589046700,62500,62500,62500,62500,0
20230908,153600,49589046700,62500,62500,62500,62500,0
20230908,153500,49589046700,62500,62500,62500,62500,0
20230908,153400,49589046700,62500,62500,62500,62500,0
20230908,153300,49589046700,62500,62500,62500,62500,0
20230908,153200,49589046700,62500,62500,62500,62500,0
20230908,153100,49589046700,62500,62500,62500,62500,0
20230908,153000,49589046700,62500,62500,62500,62500,4164
20230908,152900,49328796700,63100,63100,63100,63100,0
20230908,152800,49328796700,63100,63100,63100,63100,0
20230908,152700,49328796700,63100,63100,63100,63100,0
20230908,152600,49328796700,63100,63100,63100,63100,0
20230908,152500,49328796700,63100,63100,63100,63100,0
20230908,152400,49328796700,63100,63100,63100,63100,0
20230908,152300,49328796700,63100,63100,63100,63100,0
20230908,152200,49328796700,63100,63100,63100,63100,0
20230908,152100,49328796700,63100,63100,63100,63100,0
20230908,152000,49328796700,63100,63100,63100,63100,0
20230908,151900,49328796700,63100,63100,63200,62400,3382
20230908,151800,49115773200,63100,63300,63300,63000,1750
20230908,151700,49005316400,63200,63300,63400,63200,2179
20230908,151600,48867485200,63400,63500,63500,63200,669
20230908,151500,48825079200,63500,63400,63600,63100,2223
20230908,151400,48684025600,63100,63000,63700,62900,2186
20230908,151300,48545510400,63100,62900,63500,62900,1197
20230908,151200,48469821800,62900,63200,63400,62500,3231
20230908,151100,48266748100,63100,63600,63900,63000,2646
20230908,151000,48099096200,63900,64600,64600,63600,8331
20230908,150900,47564734400,64500,63900,64600,63800,10046
20230908,150800,46919567000,63900,63400,63900,63300,2184
20230908,150700,46780476500,63500,63200,63500,63200,2557
20230908,150600,46618434100,63200,63200,63300,63000,1510
20230908,150500,46523190300,63100,63300,63300,62800,883
20230908,150400,46467401800,63200,63200,63400,63000,1473
20230908,150300,46374299300,63200,63000,63500,63000,1583
20230908,150200,46274229200,63000,62600,63000,62500,338
20230908,150100,46252984700,62500,63200,63300,62500,2144
20230908,150000,46118431800,63200,63300,63300,63100,282
20230908,145900,46100606600,63100,63300,63300,63100,1198
20230908,145800,46024813900,63200,63200,63300,62900,734
20230908,145700,45978539500,63300,63000,63300,63000,598
20230908,145600,45940767100,63000,63200,63300,62900,941
20230908,145500,45881459100,63200,63500,63600,62800,1044
20230908,145400,45815551600,63500,63600,63700,63300,2392
20230908,145300,45663508400,63600,63100,63800,63100,1878
20230908,145200,45544082000,63000,63100,63300,63000,1091
20230908,145100,45475220600,63000,62700,63200,62400,1606
20230908,145000,45374598600,62700,63400,63400,62400,1595
20230908,144900,45274041300,63200,63200,63500,63200,2456
20230908,144800,45118458100,63200,63100,63500,63100,1468
20230908,144700,45025650700,63500,63800,63900,63100,2920
20230908,144600,44839853600,63800,63300,63900,63200,5148
20230908,144500,44512528000,63300,63200,63500,62200,8968
20230908,144400,43946406800,63100,61900,63500,61900,10900
20230908,144300,43259665100,62000,61700,62000,61700,2262
20230908,144200,43119711700,61600,61700,61700,61500,790
20230908,144100,43071056600,61700,61500,61700,61500,398
20230908,144000,43046525200,61500,61300,61500,61300,977
20230908,143900,42986507800,61300,61400,61400,61200,237
20230908,143800,42971972800,61400,61200,61500,61200,148
20230908,143700,42962878400,61200,61600,61700,61200,1383
20230908,143600,42877673100,61700,61400,61700,61400,1325
20230908,143500,42796117900,61400,61500,61500,61200,741
20230908,143400,42750612400,61500,61200,61500,61200,1169
20230908,143300,42678986200,61200,61000,61200,61000,739
20230908,143200,42633842400,61000,61100,61100,61000,229
20230908,143100,42619872500,61100,61000,61100,60900,162
20230908,143000,42609989000,61000,60800,61100,60800,872
20230908,142900,42556785300,60900,60600,60900,60600,78
20230908,142800,42552051800,60700,60700,60700,60600,222
20230908,142700,42538578400,60700,60600,60700,60300,248
20230908,142600,42523578000,60300,61100,61100,60300,1883
20230908,142500,42409438000,61100,61000,61100,61000,718
20230908,142400,42365639800,61000,61100,61100,61000,1122
20230908,142300,42297194400,61100,61100,61100,61000,221
20230908,142200,42283696000,61100,61200,61300,61100,511
20230908,142100,42252457400,61200,61300,61400,61200,393
20230908,142000,42228383900,61300,61400,61400,61100,440
20230908,141900,42201423700,61400,61100,61500,61000,1386
20230908,141800,42116620100,61100,61700,61700,61000,1240
20230908,141700,42040568900,61700,61300,62100,61300,5673
20230908,141600,41690293200,61400,60600,61400,60600,4337
20230908,141500,41425293800,60600,60000,60600,59900,878
20230908,141400,41372303900,60100,59700,60100,59700,139
20230908,141300,41363977600,59700,59800,59800,59600,878
20230908,141200,41311557800,59800,60000,60000,59800,772
20230908,141100,41265314700,60100,60000,60100,60000,157
20230908,141000,41255888400,60000,60100,60300,60000,746
20230908,140900,41211102400,60100,59900,60300,59900,420
20230908,140800,41185828400,59700,59800,59900,59700,147
20230908,140700,41177024200,59700,59700,59900,59600,107
20230908,140600,41170633500,59600,59800,59900,59600,532
20230908,140500,41138895300,59700,59700,59800,59700,200
20230908,140400,41126945800,59700,59800,60300,59700,489
20230908,140300,41097711100,59800,59700,59800,59600,497
20230908,140200,41068058100,59700,59900,59900,59700,1233
20230908,140100,40994356100,59800,60100,60100,59800,587
20230908,140000,40959177600,60200,60200,60400,60100,557
20230908,135900,40925609400,60200,60100,60200,60000,306
20230908,135800,40907221300,60100,59800,60100,59700,592
20230908,135700,40871725500,59800,59800,59800,59700,269
20230908,135600,40855664200,59800,59900,59900,59700,337
20230908,135500,40835500800,59900,59600,59900,59600,748
20230908,135400,40790802600,59200,59100,59800,58900,1611
20230908,135300,40695599500,59000,59200,59300,59000,2246
20230908,135200,40562751500,59200,59500,59600,59200,5242
20230908,135100,40251605400,59500,59800,59800,59500,1858
20230908,135000,40140920500,59800,60100,60200,59700,1208
20230908,134900,40068629700,60100,59800,60100,59700,804
20230908,134800,40020485600,59800,59900,59900,59600,1674
20230908,134700,39920492100,59800,59900,60000,59800,1336
20230908,134600,39840486000,59900,60000,60100,59900,933
20230908,134500,39784504200,60100,60000,60200,60000,581
20230908,134400,39749622900,60000,60300,60300,60000,617
20230908,134300,39712547100,60200,60100,60500,60000,837
20230908,134200,39662281600,60200,60300,60500,60100,749
20230908,134100,39617211200,60200,60100,60500,60100,499
20230908,134000,39587200100,60100,60200,60300,60000,2021
20230908,133900,39465719700,60200,60400,60500,60200,422
20230908,133800,39440296600,60500,60600,60600,60300,463
20230908,133700,39412300600,60600,60600,60600,60400,132
20230908,133600,39404314500,60600,60500,60600,60400,21
20230908,133500,39403043700,60600,60400,60700,60200,612
20230908,133400,39366166000,60300,60100,60400,60100,848
20230908,133300,39315094600,60200,60200,60300,60100,158
20230908,133200,39305588000,60300,60200,60300,60100,110
20230908,133100,39298965500,60200,60300,60300,60100,364
20230908,133000,39277064300,60300,60100,60300,60100,595
20230908,132900,39241286000,60100,60400,60400,60100,898
20230908,132800,39187264600,60300,60400,60500,60300,418
20230908,132700,39162036200,60400,60800,60800,60400,228
20230908,132600,39148238000,60700,60800,61000,60700,388
20230908,132500,39124626000,60800,60800,60800,60500,226
20230908,132400,39110924900,60800,60600,60900,60600,664
20230908,132300,39070609700,60500,60200,60500,60200,667
20230908,132200,39030317000,60200,60200,60400,60200,160
20230908,132100,39020675800,60200,60100,60200,60100,286
20230908,132000,39003475900,60100,60300,60300,60100,136
20230908,131900,38995297500,60300,60400,60400,60100,263
20230908,131800,38979481600,60500,60100,60600,60100,657
20230908,131700,38939800100,60000,60100,60100,60000,599
20230908,131600,38903841100,60000,60400,60400,60000,711
20230908,131500,38861142700,60400,60600,60600,60000,408
20230908,131400,38836561400,60600,60600,60600,60200,359
20230908,131300,38814855900,60700,60100,60800,59900,3392
20230908,131200,38611186900,60100,60400,60400,60100,2835
20230908,131100,38440404100,60500,60600,60600,60300,439
20230908,131000,38413903400,60600,60600,60600,60400,106
20230908,130900,38407486300,60600,60500,60800,60300,680
20230908,130800,38366443300,60400,60800,60800,60300,1998
20230908,130700,38245730400,60800,60800,60900,60600,138
20230908,130600,38237352500,60800,60700,60900,60600,82
20230908,130500,38232376800,60900,60800,60900,60800,143
20230908,130400,38223673000,60800,60600,60900,60400,722
20230908,130300,38180010900,60500,60600,60600,60500,638
20230908,130200,38141378900,60600,60700,60900,60600,629
20230908,130100,38103205100,61000,60900,61000,60800,513
20230908,130000,38071989700,60900,61000,61000,60900,337
20230908,125900,38051445600,61000,60800,61000,60800,150
20230908,125800,38042312600,61000,61000,61100,60800,36
20230908,125700,38040117500,61000,60800,61000,60700,309
20230908,125600,38021298300,60800,61000,61000,60700,130
20230908,125500,38013381300,61000,60700,61000,60700,585
20230908,125400,37977786400,60700,60400,60700,60300,978
20230908,125300,37918627600,60400,60400,60400,60300,99
20230908,125200,37912653600,60300,60400,60500,60300,258
20230908,125100,37897072000,60500,60500,60500,60300,348
20230908,125000,37876037600,60400,60500,60500,60400,186
20230908,124900,37864794400,60500,60700,60800,60500,531
20230908,124800,37832603800,60800,60600,60800,60600,86
20230908,124700,37827382200,60900,60800,60900,60800,273
20230908,124600,37810759600,60800,60500,60800,60500,222
20230908,124500,37797291100,60400,60500,60500,60400,95
20230908,124400,37791544200,60400,60600,60600,60300,170
20230908,124300,37781279700,60600,60600,60700,60200,754
20230908,124200,37735777900,60300,60300,60600,60300,236
20230908,124100,37721488600,60200,60800,60800,60200,973
20230908,124000,37662787200,60400,60300,60500,60300,403
20230908,123900,37638445700,60300,60500,60500,60200,1219
20230908,123800,37564935000,60500,60300,60500,60200,971
20230908,123700,37506420100,60300,60400,60500,60300,1580
20230908,123600,37411075600,60500,60800,60800,60400,2467
20230908,123500,37261757900,60700,60900,60900,60700,430
20230908,123400,37235616300,61000,60900,61000,60800,126
20230908,123300,37227944900,61000,61000,61000,60800,178
20230908,123200,37217119400,61000,61000,61000,61000,154
20230908,123100,37207725400,60800,60700,60800,60700,494
20230908,123000,37177704600,60700,60800,60800,60700,326
20230908,122900,37157913800,60700,60800,60800,60700,308
20230908,122800,37139212200,60800,61000,61000,60700,287
20230908,122700,37121777500,60900,61000,61000,60900,1432
20230908,122600,37034524700,61000,61100,61200,61000,245
20230908,122500,37019557900,61000,60900,61000,60800,237
20230908,122400,37005126300,60800,60700,60800,60700,267
20230908,122300,36988910500,60600,60900,60900,60600,318
20230908,122200,36969597600,60800,60700,60800,60700,363
20230908,122100,36947555800,60700,60700,60900,60700,116
20230908,122000,36940507500,60700,60800,60800,60600,281
20230908,121900,36923457500,60800,60700,60800,60600,273
20230908,121800,36906874000,60600,60600,60800,60600,422
20230908,121700,36881293400,60600,60900,60900,60500,3291
20230908,121600,36681857700,60900,61000,61000,60800,469
20230908,121500,36653300700,61000,61100,61100,60900,384
20230908,121400,36629896100,61000,61000,61100,61000,204
20230908,121300,36617451700,61000,61100,61100,61000,825
20230908,121200,36567124300,61000,61200,61400,61000,381
20230908,121100,36543845600,61100,61200,61400,61000,778
20230908,121000,36496301100,61100,61400,61500,61100,150
20230908,120900,36487115200,61400,61400,61400,61000,1884
20230908,120800,36371695800,61600,61300,61600,61300,70
20230908,120700,36367404400,61300,61700,61700,61300,201
20230908,120600,36355044500,61800,61800,61800,61300,114
20230908,120500,36348009300,61900,61200,61900,61000,846
20230908,120400,36296221200,61200,61800,61800,61200,495
20230908,120300,36265811200,61800,61900,61900,61500,505
20230908,120200,36234675600,61900,61800,62200,61700,2463
20230908,120100,36082157000,61700,61300,61800,61100,594
20230908,120000,36045678900,61300,61300,61600,61200,76
20230908,115900,36041020500,61300,61200,61900,61100,800
20230908,115800,35992084500,61300,61400,61400,61200,370
20230908,115700,35969423700,61400,61500,62000,61400,872
20230908,115600,35915695500,61600,61700,61700,61500,97
20230908,115500,35909721800,61600,61500,61700,61500,210
20230908,115400,35896785000,61600,61500,61600,61400,111
20230908,115300,35889958600,61500,61100,61500,61100,159
20230908,115200,35880227300,61100,61600,61600,61000,344
20230908,115100,35859173500,61600,61600,61700,61500,408
20230908,115000,35834039800,61400,61400,61500,61400,129
20230908,114900,35826119100,61500,61100,61500,61100,349
20230908,114800,35804761000,61100,61200,61200,61100,339
20230908,114700,35784039800,61300,61400,61400,61200,363
20230908,114600,35761783800,61400,61500,61700,61300,533
20230908,114500,35729045700,61500,61300,61500,61200,668
20230908,114400,35688097600,61300,61500,61500,61200,330
20230908,114300,35667817800,61500,61500,61600,61100,673
20230908,114200,35626566900,61500,61900,62100,61500,1292
20230908,114100,35546625400,61800,61200,61900,61100,2174
20230908,114000,35413171400,61100,60800,61200,60800,999
20230908,113900,35352263700,60800,60700,61000,60700,605
20230908,113800,35315517500,60700,60900,60900,60700,1551
20230908,113700,35221240300,60900,61100,61100,60800,414
20230908,113600,35196032600,61100,61100,61300,60900,688
20230908,113500,35154064800,61100,61200,61300,61000,1159
20230908,113400,35083082700,61300,61400,61500,61300,1032
20230908,113300,35019817800,61300,61700,61800,61300,338
20230908,113200,34998991600,61700,61500,61800,61400,322
20230908,113100,34979156300,61500,61300,61500,61100,462
20230908,113000,34950800400,61300,61100,61400,61000,143
20230908,112900,34942062100,61100,61100,61400,61000,362
20230908,112800,34919950700,61100,61100,61100,61000,406
20230908,112700,34895153000,61000,60900,61100,60900,294
20230908,112600,34877217800,60900,61100,61100,60800,708
20230908,112500,34834073400,61100,60900,61400,60900,574
20230908,112400,34799046900,60900,61500,61500,60900,2212
20230908,112300,34664034500,61300,61500,61500,61300,708
20230908,112200,34620620000,61500,61400,61500,61300,307
20230908,112100,34601772400,61300,61400,61500,61200,240
20230908,112000,34587057900,61400,61600,61600,61200,265
20230908,111900,34570777900,61600,61000,61600,61000,713
20230908,111800,34527241500,61000,61200,61200,61000,539
20230908,111700,34494311300,61200,61300,61700,61000,675
20230908,111600,34452888300,61400,61000,61700,61000,2442
20230908,111500,34303138200,61000,61000,61200,60700,1229
20230908,111400,34228118000,61000,61300,61400,60600,1678
20230908,111300,34125711300,61300,60800,61400,60800,1853
20230908,111200,34012499300,60800,61000,61000,60500,1497
20230908,111100,33921583800,61100,61100,61100,60500,3297
20230908,111000,33721474700,61100,61900,61900,60600,5815
20230908,110900,33365913900,61900,61600,62200,61500,1755
20230908,110800,33257275900,61900,61800,61900,61500,890
20230908,110700,33202326600,61800,61700,62000,61500,1676
20230908,110600,33098932900,61700,61900,61900,61500,1693
20230908,110500,32994433700,62000,61700,62200,61600,3521
20230908,110400,32776763300,61700,61900,62300,61700,3459
20230908,110300,32562823500,61800,62500,62600,61700,6213
20230908,110200,32175602800,62500,62700,62900,62500,3492
20230908,110100,31957183800,62600,63300,63300,62600,4305
20230908,110000,31686399500,63200,63100,63300,63100,552
20230908,105900,31651532700,63300,63400,63500,63100,1280
20230908,105800,31570553900,63400,63400,63600,63100,1492
20230908,105700,31476168100,63400,63200,63700,63000,3317
20230908,105600,31266330700,63200,62700,63400,62600,2813
20230908,105500,31089240700,62700,63100,63400,62700,4232
20230908,105400,30822343500,63100,63300,63500,62600,3306
20230908,105300,30614500400,63400,63800,63900,63000,6045
20230908,105200,30232401400,63800,63600,64600,63200,5983
20230908,105100,29850820700,63700,65200,65200,63700,4873
20230908,105000,29537011700,65200,65700,65800,63900,12281
20230908,104900,28739184600,65800,64400,65800,64300,14138
20230908,104800,27816502200,64400,63800,64900,63700,13623
20230908,104700,26938207500,63800,62900,64300,62900,9277
20230908,104600,26347028400,62900,62400,62900,62400,1378
20230908,104500,26260580900,62400,62500,63000,62300,6255
20230908,104400,25868788200,62500,62100,62500,62000,3141
20230908,104300,25673138800,62100,61700,62100,61700,1544
20230908,104200,25577587800,61700,62500,62500,61600,4831
20230908,104100,25276784500,62500,62100,62500,62000,3216
20230908,104000,25076359800,62100,61700,62400,61600,6968
20230908,103900,24643797200,61600,61700,61700,61000,2600
20230908,103800,24484080100,61700,61800,62100,61600,4011
20230908,103700,24235932900,62000,61900,62000,61400,3444
20230908,103600,24023332600,61500,60800,62000,60500,4620
20230908,103500,23739902600,60800,60300,60800,60300,1213
20230908,103400,23666480600,60300,60200,60500,60100,401
20230908,103300,23642341300,60200,60600,60800,60200,718
20230908,103200,23598932300,60600,60800,61000,60500,967
20230908,103100,23540261200,60800,60200,60800,60100,1277
20230908,103000,23463187200,60300,61000,61100,60300,2352
20230908,102900,23320558700,61000,61000,61700,60900,5197
20230908,102800,23001428000,60900,60300,61500,60300,10283
20230908,102700,22376238400,60300,60200,60400,60200,752
20230908,102600,22330874800,60100,60300,60400,60100,1551
20230908,102500,22237408400,60300,60400,60500,60000,3482
20230908,102400,22027575400,60300,60100,60300,60000,2281
20230908,102300,21890218000,60000,59800,60000,59600,1383
20230908,102200,21807575000,59900,60000,60000,59700,391
20230908,102100,21784133100,60000,60000,60100,59600,899
20230908,102000,21730308600,60100,60100,60100,59600,1584
20230908,101900,21635459400,60000,59700,60300,59700,4172
20230908,101800,21384779800,59700,60100,60200,59700,3684
20230908,101700,21163922100,60100,59800,60100,59700,3860
20230908,101600,20932504500,59700,59700,59800,59500,1331
20230908,101500,20853147000,59700,59600,59800,59600,595
20230908,101400,20817651900,59600,59500,59600,59400,953
20230908,101300,20760952600,59500,59800,59900,59500,2463
20230908,101200,20614054300,59900,59700,59900,59500,3164
20230908,101100,20425003600,59600,59400,59700,59300,2555
20230908,101000,20272840200,59400,59000,59400,58900,2062
20230908,100900,20150731400,59000,58800,59000,58600,546
20230908,100800,20118580300,58700,58700,58900,58600,751
20230908,100700,20074476900,58700,58900,58900,58700,1303
20230908,100600,19997862100,58900,58900,59000,58800,567
20230908,100500,19964497400,59000,58800,59000,58800,1243
20230908,100400,19891297200,58800,58800,58900,58700,1101
20230908,100300,19826529100,58800,58800,58900,58700,824
20230908,100200,19778087200,58800,59000,59000,58800,1701
20230908,100100,19677871700,58800,59000,59100,58700,1560
20230908,100000,19585957600,58900,58600,58900,58600,1400
20230908,095900,19503677800,58500,58600,58800,58400,2234
20230908,095800,19372655400,58600,58500,58900,58400,1248
20230908,095700,19299527600,58800,58500,59000,58300,3156
20230908,095600,19114575700,58400,58000,58500,57900,4252
20230908,095500,18866541600,58100,58300,58300,57800,11744
20230908,095400,18184845500,58300,58300,58400,58100,1739
20230908,095300,18083505400,58300,58300,58300,58100,5035
20230908,095200,17790492800,58500,58700,58700,58300,2594
20230908,095100,17638906900,58700,58700,58800,58400,2501
20230908,095000,17492474400,58500,58700,58800,58400,2879
20230908,094900,17323786500,58700,58400,58800,58300,8677
20230908,094800,16816517100,58300,58700,58800,58300,3533
20230908,094700,16609944500,58600,58900,59000,58500,2756
20230908,094600,16447951700,58700,58900,59000,58700,1176
20230908,094500,16378792400,58900,58700,59000,58700,2079
20230908,094400,16256507600,58600,58600,59100,58500,4259
20230908,094300,16005885400,58500,58500,58600,58300,7814
20230908,094200,15549476400,58500,58900,58900,58500,4793
20230908,094100,15268496500,58800,58700,59000,58200,16128
20230908,094000,14325331900,58700,59100,59200,58500,14596
20230908,093900,13468621200,59100,59100,59300,58900,4931
20230908,093800,13177448100,59100,59500,59600,59100,2567
20230908,093700,13024966400,59500,59700,59700,59400,2790
20230908,093600,12858945600,59600,59200,59700,59200,1992
20230908,093500,12740483400,59300,59100,59300,59000,4985
20230908,093400,12445800200,59100,59400,59500,59000,2853
20230908,093300,12276890600,59500,59200,59600,59100,3941
20230908,093200,12043205600,59200,59800,59900,59200,8614
20230908,093100,11530198800,59800,59900,60000,59700,1719
20230908,093000,11427274100,59900,59700,60300,59600,6857
20230908,092900,11016547700,59800,59900,59900,59600,6482
20230908,092800,10629430100,59900,60300,60400,59800,3696
20230908,092700,10407460800,60300,59900,60600,59700,4383
20230908,092600,10144511400,59800,60700,60700,59800,12349
20230908,092500,9401173300,60600,61000,61000,60600,2564
20230908,092400,9245415600,61000,60700,61800,60600,2613
20230908,092300,9086191200,60700,61400,61500,60700,4413
20230908,092200,8816604100,61400,61900,62000,61300,2521
20230908,092100,8661139200,62000,62100,62200,61800,2239
20230908,092000,8522252900,62000,62100,62400,61900,2208
20230908,091900,8385122500,62000,61900,62100,61600,1571
20230908,091800,8287837600,61500,61600,62300,61400,5639
20230908,091700,7938306700,61800,61600,61800,61100,4617
20230908,091600,7654775800,61500,61600,61900,61400,7614
20230908,091500,7185312500,61500,61100,61800,61000,8056
20230908,091400,6691692600,61200,61400,61500,61100,3662
20230908,091300,6467283700,61300,60800,61400,60500,4705
20230908,091200,6181125700,60800,60900,61400,60400,9024
20230908,091100,5631520700,60900,61000,61100,60300,11347
20230908,091000,4943098600,61100,62200,62200,60800,12443
20230908,090900,4177986500,61900,61600,62500,61400,10066
20230908,090800,3555043200,61700,62600,62800,61600,9519
20230908,090700,2962662900,62600,64200,64300,62500,6061
20230908,090600,2578644200,64300,64200,64500,63600,3364
20230908,090500,2363277200,63900,64100,64200,63400,5246
20230908,090400,2028459900,64200,66000,66200,64000,6084
20230908,090300,1632184200,66200,64700,66200,64500,4591
20230908,090200,1331976900,64500,63900,64700,63500,4355
20230908,090100,1051742000,63900,62900,64000,62300,6932
20230908,090000,616938800,62900,63200,63800,62700,9749