KissMeData/091990/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194100,33636783300,64700,64700,64700,64700,13658
20230901,194000,33636783300,64700,64700,64700,64700,0
20230901,193900,33636783300,64700,64700,64700,64700,0
20230901,193800,33636783300,64700,64700,64700,64700,0
20230901,193700,33636783300,64700,64700,64700,64700,0
20230901,193600,33636783300,64700,64700,64700,64700,0
20230901,193500,33636783300,64700,64700,64700,64700,0
20230901,193400,33636783300,64700,64700,64700,64700,0
20230901,193300,33636783300,64700,64700,64700,64700,0
20230901,193200,33636783300,64700,64700,64700,64700,0
20230901,193100,33636783300,64700,64700,64700,64700,0
20230901,193000,33636783300,64700,64700,64700,64700,0
20230901,192900,33636783300,64700,64700,64700,64700,0
20230901,192800,33636783300,64700,64700,64700,64700,0
20230901,192700,33636783300,64700,64700,64700,64700,0
20230901,192600,33636783300,64700,64700,64700,64700,0
20230901,192500,33636783300,64700,64700,64700,64700,0
20230901,192400,33636783300,64700,64700,64700,64700,0
20230901,192300,33636783300,64700,64700,64700,64700,0
20230901,192200,33636783300,64700,64700,64700,64700,0
20230901,192100,33636783300,64700,64700,64700,64700,0
20230901,192000,33636783300,64700,64700,64700,64700,0
20230901,191900,33636783300,64700,64700,64700,64700,0
20230901,191800,33636783300,64700,64700,64700,64700,0
20230901,191700,33636783300,64700,64700,64700,64700,0
20230901,191600,33636783300,64700,64700,64700,64700,0
20230901,191500,33636783300,64700,64700,64700,64700,0
20230901,191400,33636783300,64700,64700,64700,64700,0
20230901,191300,33636783300,64700,64700,64700,64700,0
20230901,191200,33636783300,64700,64700,64700,64700,0
20230901,191100,33636783300,64700,64700,64700,64700,13658
20230901,191000,33636783300,64700,64700,64700,64700,0
20230901,190900,33636783300,64700,64700,64700,64700,0
20230901,190800,33636783300,64700,64700,64700,64700,0
20230901,190700,33636783300,64700,64700,64700,64700,0
20230901,190600,33636783300,64700,64700,64700,64700,0
20230901,190500,33636783300,64700,64700,64700,64700,0
20230901,190400,33636783300,64700,64700,64700,64700,0
20230901,190300,33636783300,64700,64700,64700,64700,0
20230901,190200,33636783300,64700,64700,64700,64700,0
20230901,190100,33636783300,64700,64700,64700,64700,0
20230901,190000,33636783300,64700,64700,64700,64700,0
20230901,185900,33636783300,64700,64700,64700,64700,0
20230901,185800,33636783300,64700,64700,64700,64700,0
20230901,185700,33636783300,64700,64700,64700,64700,0
20230901,185600,33636783300,64700,64700,64700,64700,0
20230901,185500,33636783300,64700,64700,64700,64700,0
20230901,185400,33636783300,64700,64700,64700,64700,0
20230901,185300,33636783300,64700,64700,64700,64700,0
20230901,185200,33636783300,64700,64700,64700,64700,0
20230901,185100,33636783300,64700,64700,64700,64700,0
20230901,185000,33636783300,64700,64700,64700,64700,0
20230901,184900,33636783300,64700,64700,64700,64700,0
20230901,184800,33636783300,64700,64700,64700,64700,0
20230901,184700,33636783300,64700,64700,64700,64700,0
20230901,184600,33636783300,64700,64700,64700,64700,0
20230901,184500,33636783300,64700,64700,64700,64700,0
20230901,184400,33636783300,64700,64700,64700,64700,0
20230901,184300,33636783300,64700,64700,64700,64700,0
20230901,184200,33636783300,64700,64700,64700,64700,0
20230901,184100,33636783300,64700,64700,64700,64700,13658
20230901,184000,33636783300,64700,64700,64700,64700,0
20230901,183900,33636783300,64700,64700,64700,64700,0
20230901,183800,33636783300,64700,64700,64700,64700,0
20230901,183700,33636783300,64700,64700,64700,64700,0
20230901,183600,33636783300,64700,64700,64700,64700,0
20230901,183500,33636783300,64700,64700,64700,64700,0
20230901,183400,33636783300,64700,64700,64700,64700,0
20230901,183300,33636783300,64700,64700,64700,64700,0
20230901,183200,33636783300,64700,64700,64700,64700,0
20230901,183100,33636783300,64700,64700,64700,64700,0
20230901,183000,33636783300,64700,64700,64700,64700,0
20230901,182900,33636783300,64700,64700,64700,64700,0
20230901,182800,33636783300,64700,64700,64700,64700,0
20230901,182700,33636783300,64700,64700,64700,64700,0
20230901,182600,33636783300,64700,64700,64700,64700,0
20230901,182500,33636783300,64700,64700,64700,64700,0
20230901,182400,33636783300,64700,64700,64700,64700,0
20230901,182300,33636783300,64700,64700,64700,64700,0
20230901,182200,33636783300,64700,64700,64700,64700,0
20230901,182100,33636783300,64700,64700,64700,64700,0
20230901,182000,33636783300,64700,64700,64700,64700,0
20230901,181900,33636783300,64700,64700,64700,64700,0
20230901,181800,33636783300,64700,64700,64700,64700,0
20230901,181700,33636783300,64700,64700,64700,64700,0
20230901,181600,33636783300,64700,64700,64700,64700,0
20230901,181500,33636783300,64700,64700,64700,64700,0
20230901,181400,33636783300,64700,64700,64700,64700,0
20230901,181300,33636783300,64700,64700,64700,64700,0
20230901,181200,33636783300,64700,64700,64700,64700,0
20230901,181100,33636783300,64700,64700,64700,64700,13658
20230901,181000,33636783300,64700,64700,64700,64700,0
20230901,180900,33636783300,64700,64700,64700,64700,0
20230901,180800,33636783300,64700,64700,64700,64700,0
20230901,180700,33636783300,64700,64700,64700,64700,0
20230901,180600,33636783300,64700,64700,64700,64700,0
20230901,180500,33636783300,64700,64700,64700,64700,0
20230901,180400,33636783300,64700,64700,64700,64700,0
20230901,180300,33636783300,64700,64700,64700,64700,0
20230901,180200,33636783300,64700,64700,64700,64700,0
20230901,180100,33636783300,64700,64700,64700,64700,0
20230901,180000,33636783300,64700,64700,64700,64700,0
20230901,175900,33636783300,64700,64700,64700,64700,0
20230901,175800,33636783300,64700,64700,64700,64700,0
20230901,175700,33636783300,64700,64700,64700,64700,0
20230901,175600,33636783300,64700,64700,64700,64700,0
20230901,175500,33636783300,64700,64700,64700,64700,0
20230901,175400,33636783300,64700,64700,64700,64700,0
20230901,175300,33636783300,64700,64700,64700,64700,0
20230901,175200,33636783300,64700,64700,64700,64700,0
20230901,175100,33636783300,64700,64700,64700,64700,0
20230901,175000,33636783300,64700,64700,64700,64700,0
20230901,174900,33636783300,64700,64700,64700,64700,0
20230901,174800,33636783300,64700,64700,64700,64700,0
20230901,174700,33636783300,64700,64700,64700,64700,0
20230901,174600,33636783300,64700,64700,64700,64700,0
20230901,174500,33636783300,64700,64700,64700,64700,0
20230901,174400,33636783300,64700,64700,64700,64700,0
20230901,174300,33636783300,64700,64700,64700,64700,0
20230901,174200,33636783300,64700,64700,64700,64700,0
20230901,174100,33636783300,64700,64700,64700,64700,13658
20230901,174000,33636783300,64700,64700,64700,64700,0
20230901,173900,33636783300,64700,64700,64700,64700,0
20230901,173800,33636783300,64700,64700,64700,64700,0
20230901,173700,33636783300,64700,64700,64700,64700,0
20230901,173600,33636783300,64700,64700,64700,64700,0
20230901,173500,33636783300,64700,64700,64700,64700,0
20230901,173400,33636783300,64700,64700,64700,64700,0
20230901,173300,33636783300,64700,64700,64700,64700,0
20230901,173200,33636783300,64700,64700,64700,64700,0
20230901,173100,33636783300,64700,64700,64700,64700,0
20230901,173000,33636783300,64700,64700,64700,64700,0
20230901,172900,33636783300,64700,64700,64700,64700,0
20230901,172800,33636783300,64700,64700,64700,64700,0
20230901,172700,33636783300,64700,64700,64700,64700,0
20230901,172600,33636783300,64700,64700,64700,64700,0
20230901,172500,33636783300,64700,64700,64700,64700,0
20230901,172400,33636783300,64700,64700,64700,64700,0
20230901,172300,33636783300,64700,64700,64700,64700,0
20230901,172200,33636783300,64700,64700,64700,64700,0
20230901,172100,33636783300,64700,64700,64700,64700,0
20230901,172000,33636783300,64700,64700,64700,64700,0
20230901,171900,33636783300,64700,64700,64700,64700,0
20230901,171800,33636783300,64700,64700,64700,64700,0
20230901,171700,33636783300,64700,64700,64700,64700,0
20230901,171600,33636783300,64700,64700,64700,64700,0
20230901,171500,33636783300,64700,64700,64700,64700,0
20230901,171400,33636783300,64700,64700,64700,64700,0
20230901,171300,33636783300,64700,64700,64700,64700,0
20230901,171200,33636783300,64700,64700,64700,64700,0
20230901,171100,33636783300,64700,64700,64700,64700,13658
20230901,171000,33636783300,64700,64700,64700,64700,0
20230901,170900,33636783300,64700,64700,64700,64700,0
20230901,170800,33636783300,64700,64700,64700,64700,0
20230901,170700,33636783300,64700,64700,64700,64700,0
20230901,170600,33636783300,64700,64700,64700,64700,0
20230901,170500,33636783300,64700,64700,64700,64700,0
20230901,170400,33636783300,64700,64700,64700,64700,0
20230901,170300,33636783300,64700,64700,64700,64700,0
20230901,170200,33636783300,64700,64700,64700,64700,0
20230901,170100,33636783300,64700,64700,64700,64700,0
20230901,170000,33636783300,64700,64700,64700,64700,0
20230901,165900,33636783300,64700,64700,64700,64700,0
20230901,165800,33636783300,64700,64700,64700,64700,0
20230901,165700,33636783300,64700,64700,64700,64700,0
20230901,165600,33636783300,64700,64700,64700,64700,0
20230901,165500,33636783300,64700,64700,64700,64700,0
20230901,165400,33636783300,64700,64700,64700,64700,0
20230901,165300,33636783300,64700,64700,64700,64700,0
20230901,165200,33636783300,64700,64700,64700,64700,0
20230901,165100,33636783300,64700,64700,64700,64700,0
20230901,165000,33636783300,64700,64700,64700,64700,0
20230901,164900,33636783300,64700,64700,64700,64700,0
20230901,164800,33636783300,64700,64700,64700,64700,0
20230901,164700,33636783300,64700,64700,64700,64700,0
20230901,164600,33636783300,64700,64700,64700,64700,0
20230901,164500,33636783300,64700,64700,64700,64700,0
20230901,164400,33636783300,64700,64700,64700,64700,0
20230901,164300,33636783300,64700,64700,64700,64700,0
20230901,164200,33636783300,64700,64700,64700,64700,0
20230901,164100,33636783300,64700,64700,64700,64700,13658
20230901,164000,33636783300,64700,64700,64700,64700,0
20230901,163900,33636783300,64700,64700,64700,64700,0
20230901,163800,33636783300,64700,64700,64700,64700,0
20230901,163700,33636783300,64700,64700,64700,64700,0
20230901,163600,33636783300,64700,64700,64700,64700,0
20230901,163500,33636783300,64700,64700,64700,64700,0
20230901,163400,33636783300,64700,64700,64700,64700,0
20230901,163300,33636783300,64700,64700,64700,64700,0
20230901,163200,33636783300,64700,64700,64700,64700,0
20230901,163100,33636783300,64700,64700,64700,64700,0
20230901,163000,33636783300,64700,64700,64700,64700,0
20230901,162900,33636783300,64700,64700,64700,64700,0
20230901,162800,33636783300,64700,64700,64700,64700,0
20230901,162700,33636783300,64700,64700,64700,64700,0
20230901,162600,33636783300,64700,64700,64700,64700,0
20230901,162500,33636783300,64700,64700,64700,64700,0
20230901,162400,33636783300,64700,64700,64700,64700,0
20230901,162300,33636783300,64700,64700,64700,64700,0
20230901,162200,33636783300,64700,64700,64700,64700,0
20230901,162100,33636783300,64700,64700,64700,64700,0
20230901,162000,33636783300,64700,64700,64700,64700,0
20230901,161900,33636783300,64700,64700,64700,64700,0
20230901,161800,33636783300,64700,64700,64700,64700,0
20230901,161700,33636783300,64700,64700,64700,64700,0
20230901,161600,33636783300,64700,64700,64700,64700,0
20230901,161500,33636783300,64700,64700,64700,64700,0
20230901,161400,33636783300,64700,64700,64700,64700,0
20230901,161300,33636783300,64700,64700,64700,64700,0
20230901,161200,33636783300,64700,64700,64700,64700,0
20230901,161100,33636783300,64700,64700,64700,64700,13658
20230901,161000,33636783300,64700,64700,64700,64700,0
20230901,160900,33636783300,64700,64700,64700,64700,0
20230901,160800,33636783300,64700,64700,64700,64700,0
20230901,160700,33636783300,64700,64700,64700,64700,0
20230901,160600,33636783300,64700,64700,64700,64700,0
20230901,160500,33636783300,64700,64700,64700,64700,0
20230901,160400,33636783300,64700,64700,64700,64700,0
20230901,160300,33636783300,64700,64700,64700,64700,0
20230901,160200,33636783300,64700,64700,64700,64700,0
20230901,160100,33636783300,64700,64700,64700,64700,0
20230901,160000,33636783300,64700,64700,64700,64700,0
20230901,155900,33636783300,64700,64700,64700,64700,0
20230901,155800,33636783300,64700,64700,64700,64700,0
20230901,155700,33636783300,64700,64700,64700,64700,0
20230901,155600,33636783300,64700,64700,64700,64700,0
20230901,155500,33636783300,64700,64700,64700,64700,0
20230901,155400,33636783300,64700,64700,64700,64700,0
20230901,155300,33636783300,64700,64700,64700,64700,0
20230901,155200,33636783300,64700,64700,64700,64700,0
20230901,155100,33636783300,64700,64700,64700,64700,0
20230901,155000,33636783300,64700,64700,64700,64700,0
20230901,154900,33636783300,64700,64700,64700,64700,0
20230901,154800,33636783300,64700,64700,64700,64700,0
20230901,154700,33636783300,64700,64700,64700,64700,0
20230901,154600,33636783300,64700,64700,64700,64700,0
20230901,154500,33636783300,64700,64700,64700,64700,0
20230901,154400,33636783300,64700,64700,64700,64700,0
20230901,154300,33636783300,64700,64700,64700,64700,0
20230901,154200,33636783300,64700,64700,64700,64700,0
20230901,154100,33636783300,64700,64700,64700,64700,13658
20230901,154000,33636783300,64700,64700,64700,64700,0
20230901,153900,33636783300,64700,64700,64700,64700,0
20230901,153800,33636783300,64700,64700,64700,64700,0
20230901,153700,33636783300,64700,64700,64700,64700,0
20230901,153600,33636783300,64700,64700,64700,64700,0
20230901,153500,33636783300,64700,64700,64700,64700,0
20230901,153400,33636783300,64700,64700,64700,64700,0
20230901,153300,33636783300,64700,64700,64700,64700,0
20230901,153200,33636783300,64700,64700,64700,64700,0
20230901,153100,33636783300,64700,64700,64700,64700,0
20230901,153000,33636783300,64700,64700,64700,64700,13658
20230901,152900,32753110700,64900,64900,64900,64900,0
20230901,152800,32753110700,64900,64900,64900,64900,0
20230901,152700,32753110700,64900,64900,64900,64900,0
20230901,152600,32753110700,64900,64900,64900,64900,0
20230901,152500,32753110700,64900,64900,64900,64900,0
20230901,152400,32753110700,64900,64900,64900,64900,0
20230901,152300,32753110700,64900,64900,64900,64900,0
20230901,152200,32753110700,64900,64900,64900,64900,0
20230901,152100,32753110700,64900,64900,64900,64900,0
20230901,152000,32753110700,64900,64900,64900,64900,0
20230901,151900,32753110700,64900,64800,64900,64800,1040
20230901,151800,32685638800,64900,64700,64900,64700,2543
20230901,151700,32520768000,64700,64700,64800,64700,1464
20230901,151600,32425944900,64700,64800,64800,64700,940
20230901,151500,32365077700,64700,64700,64800,64600,2146
20230901,151400,32226152200,64600,64700,64800,64600,2703
20230901,151300,32051307000,64600,64700,64700,64600,1342
20230901,151200,31964510400,64700,64600,64700,64600,1082
20230901,151100,31894528600,64600,64700,64700,64600,2131
20230901,151000,31756711300,64800,64700,64800,64700,1035
20230901,150900,31689710400,64700,64700,64800,64700,285
20230901,150800,31671266100,64800,64700,64800,64600,2627
20230901,150700,31501275800,64700,64700,64700,64700,456
20230901,150600,31471772600,64700,64800,64800,64700,2078
20230901,150500,31337204400,64800,64700,64800,64600,1936
20230901,150400,31211903000,64700,64800,64800,64700,1189
20230901,150300,31134954300,64800,64700,64900,64700,1819
20230901,150200,31017136400,64800,64800,64800,64700,388
20230901,150100,30992012600,64700,64800,64900,64700,2970
20230901,150000,30799569300,64900,64900,64900,64800,1170
20230901,145900,30723653800,64900,64900,64900,64800,769
20230901,145800,30673766700,64800,64700,65100,64700,8293
20230901,145700,30135073400,64800,64700,64800,64700,598
20230901,145600,30096337600,64700,64800,64900,64700,2460
20230901,145500,29936984100,64700,64600,65000,64600,7969
20230901,145400,29419985600,64700,64600,64700,64600,491
20230901,145300,29388238700,64600,64700,64700,64600,296
20230901,145200,29369090000,64700,64800,64900,64700,3035
20230901,145100,29172443400,64800,64600,64900,64500,8034
20230901,145000,28651787500,64500,64600,64800,64500,4641
20230901,144900,28351769300,64500,64400,64600,64400,2257
20230901,144800,28206206900,64400,64500,64500,64300,1687
20230901,144700,28097569900,64400,64400,64500,64400,268
20230901,144600,28080309700,64500,64400,64500,64400,1399
20230901,144500,27990180800,64400,64500,64500,64400,469
20230901,144400,27959974100,64400,64400,64500,64400,841
20230901,144300,27905804200,64500,64500,64500,64400,549
20230901,144200,27870424400,64500,64400,64500,64400,829
20230901,144100,27816976500,64400,64400,64500,64400,509
20230901,144000,27784172300,64400,64400,64500,64400,555
20230901,143900,27748407400,64400,64400,64500,64400,510
20230901,143800,27715539800,64400,64300,64500,64300,1408
20230901,143700,27624919400,64300,64400,64400,64300,672
20230901,143600,27581678800,64300,64500,64500,64300,2260
20230901,143500,27436162600,64500,64400,64500,64400,581
20230901,143400,27398719300,64500,64400,64500,64400,892
20230901,143300,27341271500,64400,64500,64500,64400,1689
20230901,143200,27232464600,64500,64400,64500,64400,1787
20230901,143100,27117349600,64400,64500,64500,64300,894
20230901,143000,27059779000,64400,64500,64500,64400,2110
20230901,142900,26923861800,64500,64500,64500,64400,1028
20230901,142800,26857614400,64500,64400,64500,64400,263
20230901,142700,26840676500,64400,64400,64500,64400,508
20230901,142600,26807945800,64400,64500,64500,64400,1091
20230901,142500,26737684300,64500,64500,64500,64400,744
20230901,142400,26689725900,64400,64500,64600,64400,995
20230901,142300,26625588700,64500,64600,64600,64500,313
20230901,142200,26605399500,64500,64500,64600,64500,221
20230901,142100,26591142600,64600,64500,64600,64500,937
20230901,142000,26530682000,64500,64500,64600,64400,2553
20230901,141900,26366100600,64400,64400,64500,64400,967
20230901,141800,26303791200,64400,64400,64500,64400,511
20230901,141700,26270878400,64400,64500,64600,64400,2576
20230901,141600,26104751600,64500,64500,64600,64500,349
20230901,141500,26082230400,64500,64600,64600,64500,1559
20230901,141400,25981672700,64500,64600,64600,64500,1610
20230901,141300,25877800500,64500,64600,64600,64500,1352
20230901,141200,25790574000,64500,64600,64600,64500,1838
20230901,141100,25671955100,64500,64500,64600,64500,636
20230901,141000,25630896500,64500,64600,64700,64500,866
20230901,140900,25574990400,64600,64700,64700,64600,1315
20230901,140800,25490040600,64600,64600,64700,64600,222
20230901,140700,25475699000,64600,64600,64700,64500,1228
20230901,140600,25396363700,64600,64500,64600,64500,1053
20230901,140500,25328381300,64500,64500,64600,64500,545
20230901,140400,25293216200,64500,64500,64600,64500,440
20230901,140300,25264830200,64500,64500,64600,64500,553
20230901,140200,25229160100,64500,64500,64600,64500,315
20230901,140100,25208837300,64600,64600,64600,64500,449
20230901,140000,25179860800,64600,64600,64600,64500,812
20230901,135900,25127466500,64600,64500,64600,64500,389
20230901,135800,25102357600,64600,64500,64600,64500,381
20230901,135700,25077773900,64500,64600,64600,64500,1053
20230901,135600,25009850100,64500,64600,64600,64500,518
20230901,135500,24976437400,64600,64500,64600,64500,1670
20230901,135400,24868657400,64500,64500,64600,64500,590
20230901,135300,24830600500,64600,64500,64600,64500,955
20230901,135200,24768992700,64500,64600,64600,64500,376
20230901,135100,24744733300,64500,64500,64600,64500,385
20230901,135000,24719884100,64500,64500,64600,64500,1127
20230901,134900,24647098500,64500,64600,64700,64500,2679
20230901,134800,24474043700,64600,64700,64700,64600,229
20230901,134700,24459246500,64700,64700,64700,64600,429
20230901,134600,24431500100,64800,64700,64800,64600,1379
20230901,134500,24342293700,64600,64700,64700,64600,1578
20230901,134400,24240223900,64800,64700,64800,64700,642
20230901,134300,24198674900,64800,64700,64800,64700,358
20230901,134200,24175511700,64700,64600,64800,64600,1359
20230901,134100,24087596300,64600,64600,64700,64600,187
20230901,134000,24075515100,64600,64600,64700,64600,474
20230901,133900,24044894300,64600,64600,64700,64600,290
20230901,133800,24026160100,64600,64600,64700,64600,601
20230901,133700,23987332900,64600,64700,64700,64500,3430
20230901,133600,23765776400,64600,64600,64700,64600,664
20230901,133500,23722881600,64600,64600,64700,64600,1596
20230901,133400,23619777400,64700,64700,64700,64600,1240
20230901,133300,23539630200,64600,64700,64800,64600,1975
20230901,133200,23411870200,64700,64700,64800,64700,636
20230901,133100,23370687500,64800,64700,64800,64700,318
20230901,133000,23350098500,64700,64900,64900,64700,2098
20230901,132900,23214161300,64800,64700,64800,64700,2009
20230901,132800,23083981400,64800,64700,64800,64700,127
20230901,132700,23075756700,64700,64700,64800,64700,194
20230901,132600,23063201200,64700,64700,64800,64700,318
20230901,132500,23042625800,64700,64700,64800,64700,392
20230901,132400,23017234700,64800,64700,64800,64700,66
20230901,132300,23012961400,64700,64700,64800,64700,1546
20230901,132200,22912934800,64700,64700,64800,64600,1131
20230901,132100,22839759200,64700,64700,64700,64600,736
20230901,132000,22792144500,64600,64800,64800,64600,2891
20230901,131900,22605111600,64700,64700,64800,64700,108
20230901,131800,22598121900,64700,64800,64800,64700,415
20230901,131700,22571233900,64800,64700,64800,64700,270
20230901,131600,22553743300,64700,64700,64800,64700,1433
20230901,131500,22460909200,64700,64800,64800,64700,271
20230901,131400,22443354600,64700,64800,64800,64700,126
20230901,131300,22435201400,64800,64700,64800,64700,133
20230901,131200,22426595400,64700,64800,64800,64700,236
20230901,131100,22411325500,64800,64800,64900,64700,2404
20230901,131000,22255574900,64900,64900,64900,64900,8
20230901,130900,22255055700,64900,64900,64900,64700,3559
20230901,130800,22024446800,64900,64900,64900,64800,71
20230901,130700,22019840300,64900,64900,64900,64800,39
20230901,130600,22017310300,64900,64800,64900,64800,259
20230901,130500,22000506000,64800,64800,64900,64800,83
20230901,130400,21995122300,64900,64900,64900,64900,170
20230901,130300,21984089300,64900,64900,64900,64800,1218
20230901,130200,21905063300,64800,64900,64900,64800,2476
20230901,130100,21744403200,64800,64900,64900,64800,45
20230901,130000,21741484900,64800,64900,64900,64800,63
20230901,125900,21737397800,64900,64900,64900,64800,663
20230901,125800,21694413300,64900,64900,64900,64800,223
20230901,125700,21679941900,64900,64900,64900,64800,294
20230901,125600,21660862600,64900,64900,64900,64900,11
20230901,125500,21660148700,64900,64800,64900,64800,820
20230901,125400,21606998000,64800,64800,64800,64700,459
20230901,125300,21577260800,64800,64800,64800,64800,21
20230901,125200,21575900000,64800,64700,64800,64600,4363
20230901,125100,21293662300,64800,64700,64800,64700,1293
20230901,125000,21209911200,64800,64900,64900,64700,1879
20230901,124900,21088186700,64800,64800,64900,64800,524
20230901,124800,21054230500,64900,64800,64900,64800,31
20230901,124700,21052219900,64900,64800,64900,64800,142
20230901,124600,21043013600,64900,64800,64900,64800,210
20230901,124500,21029399300,64900,64900,64900,64800,929
20230901,124400,20969130500,65000,65000,65000,64900,1379
20230901,124300,20879602300,64900,65000,65000,64900,346
20230901,124200,20857141800,65000,64900,65000,64900,551
20230901,124100,20821330000,65000,65000,65000,64900,632
20230901,124000,20780309900,65000,64900,65000,64900,73
20230901,123900,20775566600,64900,64900,65000,64800,811
20230901,123800,20722934100,65000,64900,65000,64800,960
20230901,123700,20660628300,64900,64900,65000,64900,1371
20230901,123600,20571641600,65000,64900,65000,64800,1048
20230901,123500,20503608800,64900,64900,65000,64900,630
20230901,123400,20462717600,64900,64900,64900,64900,358
20230901,123300,20439483400,65000,64900,65000,64900,43
20230901,123200,20436690500,64900,65000,65000,64900,161
20230901,123100,20426241100,64900,64800,64900,64800,482
20230901,123000,20394959600,64800,64900,64900,64800,41
20230901,122900,20392301000,64900,64900,64900,64800,214
20230901,122800,20378413700,64900,64800,64900,64800,21
20230901,122700,20377052100,65000,64900,65000,64900,220
20230901,122600,20362772300,65000,65000,65000,64800,93
20230901,122500,20356733600,65000,65000,65000,64700,2599
20230901,122400,20188168800,64900,65000,65000,64900,198
20230901,122300,20175317900,65000,64900,65000,64900,758
20230901,122200,20126121400,65000,65000,65000,65000,40
20230901,122100,20123521400,65000,64900,65000,64800,1635
20230901,122000,20017427100,65000,64800,65000,64800,613
20230901,121900,19977639400,64900,64900,65000,64800,868
20230901,121800,19921319700,65000,65000,65000,64900,71
20230901,121700,19916709700,64900,64900,65000,64900,59
20230901,121600,19912880000,65000,64900,65000,64900,86
20230901,121500,19907295000,65000,64900,65000,64900,465
20230901,121400,19877111800,64900,64900,65000,64900,33
20230901,121300,19874967300,64900,65000,65000,64800,825
20230901,121200,19821428900,65000,65000,65000,64900,333
20230901,121100,19799810600,65000,64900,65000,64900,559
20230901,121000,19763530500,65000,65000,65000,64900,521
20230901,120900,19729710400,64900,64900,65000,64800,25
20230901,120800,19728087000,65000,64900,65000,64900,329
20230901,120700,19706732400,64900,64900,64900,64800,552
20230901,120600,19670908900,64900,64800,64900,64700,523
20230901,120500,19637042600,64800,64800,64800,64800,67
20230901,120400,19632701000,64800,64800,64800,64800,350
20230901,120300,19610021000,64700,64800,64800,64700,358
20230901,120200,19586857700,64800,64700,64900,64700,45
20230901,120100,19583941100,64700,64800,64800,64700,2952
20230901,120000,19392888900,64700,64700,64800,64700,1436
20230901,115900,19299976400,64700,64700,64800,64700,29
20230901,115800,19298098600,64800,64700,64800,64700,66
20230901,115700,19293828100,64700,64700,64800,64700,102
20230901,115600,19287227700,64700,64700,64700,64700,26
20230901,115500,19285545500,64800,64700,64800,64600,3303
20230901,115400,19071834500,64700,64800,64800,64700,416
20230901,115300,19044918600,64800,64800,64800,64700,1379
20230901,115200,18955601400,64900,64900,64900,64800,639
20230901,115100,18914185300,64800,64900,64900,64800,119
20230901,115000,18906471800,64900,64800,64900,64800,546
20230901,114900,18871084000,64800,64900,64900,64800,92
20230901,114800,18865121900,64900,64900,64900,64900,86
20230901,114700,18859540500,64800,64900,64900,64800,242
20230901,114600,18843846500,64900,64900,65000,64900,668
20230901,114500,18800492700,65000,65000,65000,64900,88
20230901,114400,18794777800,65000,64900,65000,64900,176
20230901,114300,18783351500,65000,64900,65000,64900,1297
20230901,114200,18699154200,64900,64900,64900,64800,276
20230901,114100,18681252900,64800,64800,64900,64800,276
20230901,114000,18663346900,64900,64800,64900,64800,84
20230901,113900,18657899300,64800,64900,64900,64800,23
20230901,113800,18656408400,64900,64900,64900,64800,59
20230901,113700,18652582100,64900,65000,65000,64900,432
20230901,113600,18624544700,65000,64900,65000,64900,850
20230901,113500,18569361600,64900,64900,64900,64800,784
20230901,113400,18518535000,64900,64900,64900,64900,261
20230901,113300,18501596100,64800,64900,64900,64800,887
20230901,113200,18444053800,64900,64800,64900,64800,490
20230901,113100,18412254300,64900,64900,64900,64900,9
20230901,113000,18411670200,64800,64800,64900,64700,1074
20230901,112900,18342072800,64800,64800,64900,64700,3089
20230901,112800,18142091100,64800,64800,64900,64800,159
20230901,112700,18131783200,64800,64800,64900,64800,2171
20230901,112600,17991071100,64900,64800,64900,64800,136
20230901,112500,17982254800,64800,65100,65200,64800,1054
20230901,112400,17913852200,64900,64900,65200,64800,3519
20230901,112300,17685330600,64900,64900,64900,64700,1342
20230901,112200,17598384900,64800,64800,64800,64800,369
20230901,112100,17574473700,64800,64800,64900,64800,990
20230901,112000,17510318300,64800,64900,64900,64800,474
20230901,111900,17479594900,64800,64800,64900,64700,2078
20230901,111800,17344965400,64800,64800,64800,64700,2019
20230901,111700,17214209200,64800,64900,64900,64800,1149
20230901,111600,17139748200,64800,64800,64800,64800,85
20230901,111500,17134240200,64800,64900,64900,64800,4039
20230901,111400,16872397200,64900,64900,64900,64900,1541
20230901,111300,16772386300,64900,65000,65000,64900,2495
20230901,111200,16610455300,64900,64900,65000,64900,107
20230901,111100,16603501900,64900,65000,65000,64900,1480
20230901,111000,16507419400,65000,65000,65000,64900,373
20230901,110900,16483179500,65000,65000,65000,64900,1087
20230901,110800,16412563000,65100,65000,65100,65000,102
20230901,110700,16405928100,65100,65000,65100,65000,985
20230901,110600,16341901900,65000,65000,65100,65000,169
20230901,110500,16330916400,65000,65000,65100,65000,207
20230901,110400,16317454100,65000,65000,65100,65000,106
20230901,110300,16310563600,65100,65000,65100,65000,3995
20230901,110200,16050883600,65100,65100,65100,65000,804
20230901,110100,15998608500,65100,65200,65200,65000,295
20230901,110000,15979425000,65000,65100,65200,65000,1299
20230901,105900,15894889200,65200,65300,65400,65200,1420
20230901,105800,15802277500,65300,65300,65300,65300,501
20230901,105700,15769562200,65300,65400,65400,65200,3172
20230901,105600,15562212000,65400,65400,65400,65200,2327
20230901,105500,15410073900,65400,65100,65400,65100,1304
20230901,105400,15324926500,65100,65400,65400,65100,2879
20230901,105300,15137081900,65400,65300,65400,65300,1671
20230901,105200,15027845100,65400,65300,65400,65300,2870
20230901,105100,14840232000,65300,65300,65300,65200,2185
20230901,105000,14697569100,65300,65300,65300,65200,3588
20230901,104900,14463352400,65300,65300,65300,65100,1249
20230901,104800,14381838400,65100,65200,65300,65100,1203
20230901,104700,14303373800,65200,65100,65200,65100,161
20230901,104600,14292879500,65300,65200,65300,65200,299
20230901,104500,14273380800,65200,65200,65300,65200,558
20230901,104400,14236999100,65200,65200,65200,65200,171
20230901,104300,14225849900,65200,65200,65300,65200,123
20230901,104200,14217829300,65200,65200,65300,65100,548
20230901,104100,14182078300,65200,65100,65200,65000,1627
20230901,104000,14076091200,65100,65000,65200,65000,401
20230901,103900,14049963400,65200,65000,65200,65000,166
20230901,103800,14039147300,65000,65100,65200,65000,1445
20230901,103700,13945044400,65000,65000,65100,65000,597
20230901,103600,13906202800,65100,65100,65100,65000,1283
20230901,103500,13822696700,65200,65200,65200,65100,789
20230901,103400,13771263900,65100,65100,65200,65100,148
20230901,103300,13761624500,65100,65100,65200,65000,1529
20230901,103200,13662176200,65100,65100,65200,65000,2526
20230901,103100,13497750500,65100,65100,65100,65100,238
20230901,103000,13482256700,65100,65200,65200,65100,97
20230901,102900,13475937300,65200,65100,65200,65100,289
20230901,102800,13457120400,65100,65100,65200,65000,1909
20230901,102700,13332836300,65000,65100,65200,65000,1652
20230901,102600,13225284900,65100,65200,65200,65100,205
20230901,102500,13211923000,65200,65200,65300,65200,1404
20230901,102400,13120381900,65200,65200,65300,65200,602
20230901,102300,13081127600,65200,65200,65200,65200,492
20230901,102200,13049049200,65200,65200,65300,65200,258
20230901,102100,13032221200,65300,65300,65300,65200,195
20230901,102000,13019494900,65300,65300,65400,65200,542
20230901,101900,12984113700,65400,65300,65400,65100,3161
20230901,101800,12777917400,65300,65300,65400,65300,429
20230901,101700,12749894700,65300,65300,65400,65200,1427
20230901,101600,12656711300,65400,65200,65400,65100,5378
20230901,101500,12305581400,65200,65200,65200,65100,2048
20230901,101400,12172150800,65100,65100,65200,65000,118
20230901,101300,12164471000,65100,65100,65200,64900,5920
20230901,101200,11779408400,65100,65000,65100,65000,2307
20230901,101100,11629368600,65000,65000,65100,65000,137
20230901,101000,11620462400,65000,65000,65100,65000,82
20230901,100900,11615130400,65000,65100,65100,65000,1178
20230901,100800,11538503600,65100,64900,65100,64900,1599
20230901,100700,11434643400,64800,64900,64900,64800,951
20230901,100600,11372929000,64900,65000,65100,64800,1674
20230901,100500,11264248200,65000,65000,65100,65000,634
20230901,100400,11223021300,65000,64900,65100,64900,1131
20230901,100300,11149540900,64900,65000,65100,64900,1049
20230901,100200,11081381100,65000,65100,65100,65000,234
20230901,100100,11066162900,65100,65000,65100,64900,494
20230901,100000,11034051300,65000,65000,65200,64900,3027
20230901,095900,10837531800,65000,65000,65200,65000,2982
20230901,095800,10643639900,65000,65100,65100,64900,3361
20230901,095700,10425186200,65000,65000,65100,65000,655
20230901,095600,10382606200,65000,65100,65100,65000,1511
20230901,095500,10284388900,65000,65000,65100,65000,448
20230901,095400,10255244000,65000,65100,65100,65000,1187
20230901,095300,10178016600,65100,65200,65200,65000,936
20230901,095200,10117079400,65200,65200,65300,65100,1943
20230901,095100,9990398300,65300,65200,65300,65200,2345
20230901,095000,9837304100,65300,65100,65300,65100,3446
20230901,094900,9612662100,65100,65100,65100,65000,525
20230901,094800,9578505100,65100,65200,65300,65000,5172
20230901,094700,9241730700,65200,65200,65300,65200,100
20230901,094600,9235207300,65300,65400,65400,65200,251
20230901,094500,9218825600,65400,65100,65400,65100,3418
20230901,094400,8995803600,65100,65200,65400,65100,5815
20230901,094300,8616610000,65200,64900,65200,64900,3244
20230901,094200,8405710200,64900,65000,65000,64900,2877
20230901,094100,8218807700,65000,65000,65000,64900,406
20230901,094000,8192435900,65000,64900,65000,64800,2003
20230901,093900,8062435100,64800,65000,65000,64800,3335
20230901,093800,7846022700,64900,64900,65000,64900,660
20230901,093700,7803143400,64900,65000,65000,64800,5272
20230901,093600,7460979600,65000,64900,65000,64900,1883
20230901,093500,7338767900,65000,65000,65100,65000,4742
20230901,093400,7030537600,65100,65100,65100,65000,433
20230901,093300,7002375100,65100,65200,65200,65100,220
20230901,093200,6988047700,65200,65100,65200,65000,2788
20230901,093100,6806627000,65000,65100,65100,65000,572
20230901,093000,6769425000,65000,65100,65100,65000,953
20230901,092900,6707386700,65100,65100,65200,65100,1268
20230901,092800,6624836900,65100,65100,65200,65100,1710
20230901,092700,6513512200,65100,65200,65200,65100,528
20230901,092600,6479116800,65200,65200,65200,65100,696
20230901,092500,6433773200,65200,65100,65200,65100,2726
20230901,092400,6256053100,65100,65200,65300,65100,803
20230901,092300,6203693800,65200,65200,65300,65200,983
20230901,092200,6139602000,65200,65400,65400,65200,931
20230901,092100,6078820400,65400,65400,65500,65400,633
20230901,092000,6037411800,65400,65300,65500,65200,3587
20230901,091900,5803000100,65300,65300,65400,65200,2248
20230901,091800,5656221100,65300,65400,65500,65300,1832
20230901,091700,5536476900,65500,65300,65500,65300,2385
20230901,091600,5380413100,65300,65600,65600,65300,2922
20230901,091500,5189206500,65500,65600,65700,65500,1792
20230901,091400,5071693600,65600,65500,65700,65500,5623
20230901,091300,4702824400,65600,65500,65600,65500,2670
20230901,091200,4527822200,65500,65500,65600,65500,3730
20230901,091100,4283417300,65500,65300,65500,65100,8398
20230901,091000,3734602000,65300,65200,65400,65200,1263
20230901,090900,3652155200,65300,65300,65400,65200,2572
20230901,090800,3484237800,65300,65400,65400,65200,4520
20230901,090700,3189012700,65400,65500,65600,65400,3522
20230901,090600,2958270600,65500,65500,65600,65400,3326
20230901,090500,2740412900,65500,65700,65700,65400,6338
20230901,090400,2325016200,65600,65600,65700,65600,3941
20230901,090300,2066359600,65600,65300,65600,65300,9060
20230901,090200,1472837000,65400,65300,65400,65200,5867
20230901,090100,1089551300,65200,65100,65400,65000,9812
20230901,090000,449683600,65200,64700,65200,64700,6927