KissMeData/001040/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183200,31805460800,78700,78700,78700,78700,23690
20230907,183100,31805460800,78700,78700,78700,78700,0
20230907,183000,31805460800,78700,78700,78700,78700,0
20230907,182900,31805460800,78700,78700,78700,78700,0
20230907,182800,31805460800,78700,78700,78700,78700,0
20230907,182700,31805460800,78700,78700,78700,78700,0
20230907,182600,31805460800,78700,78700,78700,78700,0
20230907,182500,31805460800,78700,78700,78700,78700,0
20230907,182400,31805460800,78700,78700,78700,78700,0
20230907,182300,31805460800,78700,78700,78700,78700,0
20230907,182200,31805460800,78700,78700,78700,78700,0
20230907,182100,31805460800,78700,78700,78700,78700,0
20230907,182000,31805460800,78700,78700,78700,78700,0
20230907,181900,31805460800,78700,78700,78700,78700,0
20230907,181800,31805460800,78700,78700,78700,78700,0
20230907,181700,31805460800,78700,78700,78700,78700,0
20230907,181600,31805460800,78700,78700,78700,78700,0
20230907,181500,31805460800,78700,78700,78700,78700,0
20230907,181400,31805460800,78700,78700,78700,78700,0
20230907,181300,31805460800,78700,78700,78700,78700,0
20230907,181200,31805460800,78700,78700,78700,78700,0
20230907,181100,31805460800,78700,78700,78700,78700,0
20230907,181000,31805460800,78700,78700,78700,78700,0
20230907,180900,31805460800,78700,78700,78700,78700,0
20230907,180800,31805460800,78700,78700,78700,78700,0
20230907,180700,31805460800,78700,78700,78700,78700,0
20230907,180600,31805460800,78700,78700,78700,78700,0
20230907,180500,31805460800,78700,78700,78700,78700,0
20230907,180400,31805460800,78700,78700,78700,78700,0
20230907,180300,31805460800,78700,78700,78700,78700,0
20230907,180200,31805460800,78700,78700,78700,78700,23690
20230907,180100,31805460800,78700,78700,78700,78700,0
20230907,180000,31805460800,78700,78700,78700,78700,0
20230907,175900,31805460800,78700,78700,78700,78700,0
20230907,175800,31805460800,78700,78700,78700,78700,0
20230907,175700,31805460800,78700,78700,78700,78700,0
20230907,175600,31805460800,78700,78700,78700,78700,0
20230907,175500,31805460800,78700,78700,78700,78700,0
20230907,175400,31805460800,78700,78700,78700,78700,0
20230907,175300,31805460800,78700,78700,78700,78700,0
20230907,175200,31805460800,78700,78700,78700,78700,0
20230907,175100,31805460800,78700,78700,78700,78700,0
20230907,175000,31805460800,78700,78700,78700,78700,0
20230907,174900,31805460800,78700,78700,78700,78700,0
20230907,174800,31805460800,78700,78700,78700,78700,0
20230907,174700,31805460800,78700,78700,78700,78700,0
20230907,174600,31805460800,78700,78700,78700,78700,0
20230907,174500,31805460800,78700,78700,78700,78700,0
20230907,174400,31805460800,78700,78700,78700,78700,0
20230907,174300,31805460800,78700,78700,78700,78700,0
20230907,174200,31805460800,78700,78700,78700,78700,0
20230907,174100,31805460800,78700,78700,78700,78700,0
20230907,174000,31805460800,78700,78700,78700,78700,0
20230907,173900,31805460800,78700,78700,78700,78700,0
20230907,173800,31805460800,78700,78700,78700,78700,0
20230907,173700,31805460800,78700,78700,78700,78700,0
20230907,173600,31805460800,78700,78700,78700,78700,0
20230907,173500,31805460800,78700,78700,78700,78700,0
20230907,173400,31805460800,78700,78700,78700,78700,0
20230907,173300,31805460800,78700,78700,78700,78700,0
20230907,173200,31805460800,78700,78700,78700,78700,23690
20230907,173100,31805460800,78700,78700,78700,78700,0
20230907,173000,31805460800,78700,78700,78700,78700,0
20230907,172900,31805460800,78700,78700,78700,78700,0
20230907,172800,31805460800,78700,78700,78700,78700,0
20230907,172700,31805460800,78700,78700,78700,78700,0
20230907,172600,31805460800,78700,78700,78700,78700,0
20230907,172500,31805460800,78700,78700,78700,78700,0
20230907,172400,31805460800,78700,78700,78700,78700,0
20230907,172300,31805460800,78700,78700,78700,78700,0
20230907,172200,31805460800,78700,78700,78700,78700,0
20230907,172100,31805460800,78700,78700,78700,78700,0
20230907,172000,31805460800,78700,78700,78700,78700,0
20230907,171900,31805460800,78700,78700,78700,78700,0
20230907,171800,31805460800,78700,78700,78700,78700,0
20230907,171700,31805460800,78700,78700,78700,78700,0
20230907,171600,31805460800,78700,78700,78700,78700,0
20230907,171500,31805460800,78700,78700,78700,78700,0
20230907,171400,31805460800,78700,78700,78700,78700,0
20230907,171300,31805460800,78700,78700,78700,78700,0
20230907,171200,31805460800,78700,78700,78700,78700,0
20230907,171100,31805460800,78700,78700,78700,78700,0
20230907,171000,31805460800,78700,78700,78700,78700,0
20230907,170900,31805460800,78700,78700,78700,78700,0
20230907,170800,31805460800,78700,78700,78700,78700,0
20230907,170700,31805460800,78700,78700,78700,78700,0
20230907,170600,31805460800,78700,78700,78700,78700,0
20230907,170500,31805460800,78700,78700,78700,78700,0
20230907,170400,31805460800,78700,78700,78700,78700,0
20230907,170300,31805460800,78700,78700,78700,78700,0
20230907,170200,31805460800,78700,78700,78700,78700,23690
20230907,170100,31805460800,78700,78700,78700,78700,0
20230907,170000,31805460800,78700,78700,78700,78700,0
20230907,165900,31805460800,78700,78700,78700,78700,0
20230907,165800,31805460800,78700,78700,78700,78700,0
20230907,165700,31805460800,78700,78700,78700,78700,0
20230907,165600,31805460800,78700,78700,78700,78700,0
20230907,165500,31805460800,78700,78700,78700,78700,0
20230907,165400,31805460800,78700,78700,78700,78700,0
20230907,165300,31805460800,78700,78700,78700,78700,0
20230907,165200,31805460800,78700,78700,78700,78700,0
20230907,165100,31805460800,78700,78700,78700,78700,0
20230907,165000,31805460800,78700,78700,78700,78700,0
20230907,164900,31805460800,78700,78700,78700,78700,0
20230907,164800,31805460800,78700,78700,78700,78700,0
20230907,164700,31805460800,78700,78700,78700,78700,0
20230907,164600,31805460800,78700,78700,78700,78700,0
20230907,164500,31805460800,78700,78700,78700,78700,0
20230907,164400,31805460800,78700,78700,78700,78700,0
20230907,164300,31805460800,78700,78700,78700,78700,0
20230907,164200,31805460800,78700,78700,78700,78700,0
20230907,164100,31805460800,78700,78700,78700,78700,0
20230907,164000,31805460800,78700,78700,78700,78700,0
20230907,163900,31805460800,78700,78700,78700,78700,0
20230907,163800,31805460800,78700,78700,78700,78700,0
20230907,163700,31805460800,78700,78700,78700,78700,0
20230907,163600,31805460800,78700,78700,78700,78700,0
20230907,163500,31805460800,78700,78700,78700,78700,0
20230907,163400,31805460800,78700,78700,78700,78700,0
20230907,163300,31805460800,78700,78700,78700,78700,0
20230907,163200,31805460800,78700,78700,78700,78700,23690
20230907,163100,31805460800,78700,78700,78700,78700,0
20230907,163000,31805460800,78700,78700,78700,78700,0
20230907,162900,31805460800,78700,78700,78700,78700,0
20230907,162800,31805460800,78700,78700,78700,78700,0
20230907,162700,31805460800,78700,78700,78700,78700,0
20230907,162600,31805460800,78700,78700,78700,78700,0
20230907,162500,31805460800,78700,78700,78700,78700,0
20230907,162400,31805460800,78700,78700,78700,78700,0
20230907,162300,31805460800,78700,78700,78700,78700,0
20230907,162200,31805460800,78700,78700,78700,78700,0
20230907,162100,31805460800,78700,78700,78700,78700,0
20230907,162000,31805460800,78700,78700,78700,78700,0
20230907,161900,31805460800,78700,78700,78700,78700,0
20230907,161800,31805460800,78700,78700,78700,78700,0
20230907,161700,31805460800,78700,78700,78700,78700,0
20230907,161600,31805460800,78700,78700,78700,78700,0
20230907,161500,31805460800,78700,78700,78700,78700,0
20230907,161400,31805460800,78700,78700,78700,78700,0
20230907,161300,31805460800,78700,78700,78700,78700,0
20230907,161200,31805460800,78700,78700,78700,78700,0
20230907,161100,31805460800,78700,78700,78700,78700,0
20230907,161000,31805460800,78700,78700,78700,78700,0
20230907,160900,31805460800,78700,78700,78700,78700,0
20230907,160800,31805460800,78700,78700,78700,78700,0
20230907,160700,31805460800,78700,78700,78700,78700,0
20230907,160600,31805460800,78700,78700,78700,78700,0
20230907,160500,31805460800,78700,78700,78700,78700,0
20230907,160400,31805460800,78700,78700,78700,78700,0
20230907,160300,31805460800,78700,78700,78700,78700,0
20230907,160200,31805460800,78700,78700,78700,78700,23690
20230907,160100,31805460800,78700,78700,78700,78700,0
20230907,160000,31805460800,78700,78700,78700,78700,0
20230907,155900,31805460800,78700,78700,78700,78700,0
20230907,155800,31805460800,78700,78700,78700,78700,0
20230907,155700,31805460800,78700,78700,78700,78700,0
20230907,155600,31805460800,78700,78700,78700,78700,0
20230907,155500,31805460800,78700,78700,78700,78700,0
20230907,155400,31805460800,78700,78700,78700,78700,0
20230907,155300,31805460800,78700,78700,78700,78700,0
20230907,155200,31805460800,78700,78700,78700,78700,0
20230907,155100,31805460800,78700,78700,78700,78700,0
20230907,155000,31805460800,78700,78700,78700,78700,0
20230907,154900,31805460800,78700,78700,78700,78700,0
20230907,154800,31805460800,78700,78700,78700,78700,0
20230907,154700,31805460800,78700,78700,78700,78700,0
20230907,154600,31805460800,78700,78700,78700,78700,0
20230907,154500,31805460800,78700,78700,78700,78700,0
20230907,154400,31805460800,78700,78700,78700,78700,0
20230907,154300,31805460800,78700,78700,78700,78700,0
20230907,154200,31805460800,78700,78700,78700,78700,0
20230907,154100,31805460800,78700,78700,78700,78700,0
20230907,154000,31805460800,78700,78700,78700,78700,0
20230907,153900,31805460800,78700,78700,78700,78700,0
20230907,153800,31805460800,78700,78700,78700,78700,0
20230907,153700,31805460800,78700,78700,78700,78700,0
20230907,153600,31805460800,78700,78700,78700,78700,0
20230907,153500,31805460800,78700,78700,78700,78700,0
20230907,153400,31805460800,78700,78700,78700,78700,0
20230907,153300,31805460800,78700,78700,78700,78700,0
20230907,153200,31805460800,78700,78700,78700,78700,23690
20230907,153100,31805460800,78700,78700,78700,78700,0
20230907,153000,31805460800,78700,78700,78700,78700,23690
20230907,152900,29941057800,78600,78600,78600,78600,0
20230907,152800,29941057800,78600,78600,78600,78600,0
20230907,152700,29941057800,78600,78600,78600,78600,0
20230907,152600,29941057800,78600,78600,78600,78600,0
20230907,152500,29941057800,78600,78600,78600,78600,0
20230907,152400,29941057800,78600,78600,78600,78600,0
20230907,152300,29941057800,78600,78600,78600,78600,0
20230907,152200,29941057800,78600,78600,78600,78600,0
20230907,152100,29941057800,78600,78600,78600,78600,0
20230907,152000,29941057800,78600,78600,78600,78600,0
20230907,151900,29941057800,78600,78600,78600,78300,1915
20230907,151800,29790741000,78500,78600,78600,78500,667
20230907,151700,29738369000,78600,78700,78700,78500,764
20230907,151600,29678265600,78700,78700,78700,78500,1762
20230907,151500,29539743500,78700,78500,78700,78500,1798
20230907,151400,29398446000,78500,78600,78600,78500,982
20230907,151300,29321296300,78600,78500,78600,78400,1932
20230907,151200,29169528100,78600,78500,78600,78400,2833
20230907,151100,28947080600,78400,78400,78500,78300,3441
20230907,151000,28677292500,78500,78600,78600,78400,1030
20230907,150900,28596433900,78600,78600,78600,78500,751
20230907,150800,28537426900,78600,78600,78600,78500,505
20230907,150700,28497754900,78600,78600,78600,78500,885
20230907,150600,28428201600,78600,78700,78700,78500,1130
20230907,150500,28339386200,78700,78800,78800,78600,903
20230907,150400,28268343800,78800,78800,78800,78700,1283
20230907,150300,28167246700,78800,78900,78900,78700,2191
20230907,150200,27994753900,78900,78700,78900,78600,3343
20230907,150100,27731325700,78800,79000,79000,78700,1729
20230907,150000,27594942900,79000,79100,79100,79000,1016
20230907,145900,27514650500,79100,79100,79100,79000,874
20230907,145800,27445533500,79100,79000,79100,79000,746
20230907,145700,27386537500,79100,79100,79200,79000,587
20230907,145600,27340112000,79100,79200,79200,79100,735
20230907,145500,27281943200,79200,79100,79200,79100,909
20230907,145400,27209995900,79200,79200,79200,79100,419
20230907,145300,27176811500,79200,79200,79300,79100,510
20230907,145200,27136411400,79200,79300,79300,79100,977
20230907,145100,27058983200,79300,79300,79300,79200,428
20230907,145000,27025046900,79300,79500,79500,79200,1926
20230907,144900,26872223500,79400,79500,79500,79400,711
20230907,144800,26815725400,79500,79400,79500,79400,967
20230907,144700,26738908600,79400,79300,79500,79200,6481
20230907,144600,26224649900,79300,79300,79300,79200,667
20230907,144500,26171758500,79300,79300,79300,79200,723
20230907,144400,26114424800,79300,79300,79300,79200,570
20230907,144300,26069226700,79300,79300,79300,79200,554
20230907,144200,26025294900,79300,79300,79300,79200,607
20230907,144100,25977161000,79300,79300,79300,79200,689
20230907,144000,25922523900,79300,79300,79300,79200,843
20230907,143900,25855675100,79300,79200,79300,79200,590
20230907,143800,25808888500,79300,79300,79300,79200,406
20230907,143700,25776693600,79300,79300,79300,79200,735
20230907,143600,25718409200,79300,79300,79300,79200,759
20230907,143500,25658220800,79300,79300,79300,79200,958
20230907,143400,25582252000,79200,79300,79300,79200,804
20230907,143300,25518512200,79300,79300,79300,79200,788
20230907,143200,25456024400,79300,79300,79300,79200,431
20230907,143100,25421847000,79300,79300,79300,79200,430
20230907,143000,25387749500,79300,79300,79300,79200,642
20230907,142900,25336839400,79300,79300,79300,79200,168
20230907,142800,25323517700,79300,79300,79300,79200,524
20230907,142700,25281975600,79200,79300,79300,79200,1223
20230907,142600,25185049200,79300,79300,79300,79200,493
20230907,142500,25145980000,79300,79300,79300,79200,591
20230907,142400,25099113900,79300,79300,79300,79200,1125
20230907,142300,25009904800,79300,79300,79300,79200,438
20230907,142200,24975172000,79300,79300,79300,79200,515
20230907,142100,24934332800,79300,79300,79300,79200,662
20230907,142000,24881841700,79300,79200,79300,79200,550
20230907,141900,24838227200,79300,79300,79300,79200,311
20230907,141800,24813570800,79300,79200,79300,79200,612
20230907,141700,24765039800,79300,79100,79300,79000,2623
20230907,141600,24557415300,79100,79300,79300,79000,1586
20230907,141500,24431938900,79200,79300,79300,79200,1036
20230907,141400,24349812300,79300,79300,79300,79200,327
20230907,141300,24323886600,79300,79300,79300,79200,865
20230907,141200,24255299900,79300,79300,79300,79200,399
20230907,141100,24223662200,79300,79500,79500,79200,1019
20230907,141000,24142786900,79500,79500,79500,79400,933
20230907,140900,24068650200,79400,79500,79500,79400,1039
20230907,140800,23986058200,79500,79500,79500,79400,349
20230907,140700,23958313100,79500,79500,79500,79400,369
20230907,140600,23928978600,79500,79500,79500,79400,589
20230907,140500,23882156400,79500,79300,79500,79200,3838
20230907,140400,23577551100,79300,79300,79300,79200,195
20230907,140300,23562087900,79300,79300,79300,79200,657
20230907,140200,23509997800,79300,79200,79300,79200,1028
20230907,140100,23428489800,79200,79200,79300,79200,383
20230907,140000,23398122800,79300,79200,79300,79200,507
20230907,135900,23357955000,79200,79200,79300,79200,899
20230907,135800,23286694700,79200,79400,79500,79200,1520
20230907,135700,23166075300,79500,79500,79500,79400,618
20230907,135600,23116957000,79500,79500,79500,79400,396
20230907,135500,23085481900,79500,79500,79500,79400,478
20230907,135400,23047484900,79500,79500,79500,79400,924
20230907,135300,22974046900,79500,79500,79500,79400,582
20230907,135200,22927782700,79500,79500,79500,79400,231
20230907,135100,22909420000,79500,79500,79600,79400,1696
20230907,135000,22774619500,79400,79500,79500,79400,626
20230907,134900,22724871900,79500,79600,79600,79400,531
20230907,134800,22682653100,79600,79700,79700,79500,1177
20230907,134700,22588946100,79700,79700,79700,79600,371
20230907,134600,22559382300,79700,79700,79700,79600,537
20230907,134500,22516594200,79700,79800,79800,79600,631
20230907,134400,22466300600,79800,79800,79800,79700,589
20230907,134300,22419298600,79800,79900,79900,79700,2277
20230907,134200,22237486600,80000,79900,80000,79900,475
20230907,134100,22199493900,80000,80000,80000,79900,540
20230907,134000,22156297000,80000,80000,80000,79900,1018
20230907,133900,22074865200,80000,80000,80000,79900,758
20230907,133800,22014226500,79900,80000,80000,79900,531
20230907,133700,21971756500,80000,80000,80000,79900,425
20230907,133600,21937757700,80000,80000,80000,79900,658
20230907,133500,21885125800,80000,80000,80000,79900,439
20230907,133400,21850013000,80000,80000,80000,79900,520
20230907,133300,21808432800,80000,80000,80000,79800,1562
20230907,133200,21683603900,80000,80000,80000,79900,507
20230907,133100,21643049100,80000,80000,80000,79900,599
20230907,133000,21595131200,80000,80000,80000,79900,546
20230907,132900,21551459700,80000,79800,80000,79700,1982
20230907,132800,21393133300,79800,79800,79800,79700,592
20230907,132700,21345893600,79800,79800,79800,79700,458
20230907,132600,21309349500,79800,79700,79800,79600,1636
20230907,132500,21178955600,79700,79700,79700,79600,495
20230907,132400,21139514900,79700,79700,79700,79600,509
20230907,132300,21098953900,79700,79600,79700,79600,417
20230907,132200,21065722600,79700,79700,79700,79600,619
20230907,132100,21016396800,79700,79700,79700,79600,537
20230907,132000,20973604100,79700,79600,79700,79600,454
20230907,131900,20937422400,79700,79700,79700,79600,773
20230907,131800,20875822300,79700,79600,79700,79600,783
20230907,131700,20813471300,79600,79600,79600,79500,712
20230907,131600,20756800600,79600,79600,79600,79500,670
20230907,131500,20703474700,79500,79700,79700,79500,2081
20230907,131400,20537905800,79700,79500,79700,79500,1126
20230907,131300,20448232800,79600,79600,79600,79500,618
20230907,131200,20399042900,79600,79600,79600,79500,556
20230907,131100,20354789400,79600,79600,79600,79500,532
20230907,131000,20312458000,79600,79600,79600,79500,399
20230907,130900,20280698400,79600,79600,79600,79500,401
20230907,130800,20248780700,79600,79600,79600,79500,566
20230907,130700,20203732300,79500,79600,79600,79500,1102
20230907,130600,20116033300,79600,79600,79600,79500,441
20230907,130500,20080936600,79600,79600,79600,79500,404
20230907,130400,20048782600,79600,79600,79600,79500,485
20230907,130300,20010183100,79600,79600,79600,79500,420
20230907,130200,19976755100,79600,79600,79600,79500,402
20230907,130100,19944762300,79600,79600,79600,79500,591
20230907,130000,19897720700,79600,79500,79600,79400,915
20230907,125900,19824986900,79500,79500,79500,79400,254
20230907,125800,19804799000,79500,79500,79600,79500,880
20230907,125700,19734804600,79600,79600,79600,79500,581
20230907,125600,19688565600,79600,79500,79600,79400,1131
20230907,125500,19598631300,79500,79500,79500,79400,518
20230907,125400,19557456300,79500,79500,79500,79400,1639
20230907,125300,19427161300,79500,79500,79500,79400,194
20230907,125200,19411742100,79500,79500,79500,79400,454
20230907,125100,19375651700,79500,79500,79500,79400,617
20230907,125000,19326605600,79500,79500,79500,79400,277
20230907,124900,19304584200,79500,79500,79500,79400,679
20230907,124800,19250614800,79500,79400,79500,79400,544
20230907,124700,19207371500,79500,79500,79500,79400,282
20230907,124600,19184954900,79400,79500,79500,79400,377
20230907,124500,19154992300,79500,79400,79500,79300,1065
20230907,124400,19070393600,79400,79400,79400,79300,351
20230907,124300,19042530200,79400,79400,79400,79300,443
20230907,124200,19007359400,79400,79400,79400,79300,504
20230907,124100,18967345300,79400,79400,79400,79300,329
20230907,124000,18941229700,79400,79400,79400,79300,422
20230907,123900,18907725200,79400,79400,79400,79300,727
20230907,123800,18850007100,79400,79400,79400,79300,715
20230907,123700,18793240200,79400,79300,79400,79300,514
20230907,123600,18752434800,79400,79400,79400,79300,347
20230907,123500,18724890900,79400,79400,79400,79300,788
20230907,123400,18662346200,79300,79300,79400,79200,1139
20230907,123300,18571991400,79300,79300,79300,79200,519
20230907,123200,18530850700,79200,79300,79300,79200,345
20230907,123100,18503504800,79300,79300,79300,79100,574
20230907,123000,18458019300,79200,79300,79300,79000,583
20230907,122900,18411851200,79300,79300,79300,79200,626
20230907,122800,18362226800,79200,79200,79300,79200,465
20230907,122700,18325364000,79300,79300,79300,79200,293
20230907,122600,18302131700,79300,79200,79300,79200,974
20230907,122500,18224954000,79200,79100,79200,79100,726
20230907,122400,18167475800,79100,79200,79200,79100,358
20230907,122300,18139134500,79200,79100,79200,79000,1466
20230907,122200,18023155900,79100,79100,79100,79000,502
20230907,122100,17983462300,79100,79100,79100,79000,434
20230907,122000,17949146100,79000,79000,79100,79000,389
20230907,121900,17918381400,79100,79200,79200,79000,1037
20230907,121800,17836350200,79200,79200,79200,79100,522
20230907,121700,17795009700,79200,79200,79200,79100,449
20230907,121600,17759462500,79200,79200,79200,79100,465
20230907,121500,17722646100,79200,79200,79200,79100,506
20230907,121400,17682576000,79200,79200,79200,79100,453
20230907,121300,17646701900,79200,79200,79200,79100,324
20230907,121200,17621048200,79200,79200,79200,79100,1037
20230907,121100,17538919400,79200,79200,79200,79100,657
20230907,121000,17486901900,79200,79200,79200,79100,431
20230907,120900,17452786600,79200,79200,79200,79100,282
20230907,120800,17430457800,79200,79200,79200,79100,885
20230907,120700,17360398400,79200,79200,79200,79100,214
20230907,120600,17343451500,79200,78900,79200,78900,3632
20230907,120500,17056453200,78900,78900,79000,78800,567
20230907,120400,17011706200,78900,79000,79000,78900,799
20230907,120300,16948628200,79000,79000,79000,78900,481
20230907,120200,16910655600,79000,78900,79000,78900,338
20230907,120100,16883962500,79000,78900,79000,78700,3658
20230907,120000,16595367500,78900,79100,79100,78800,1026
20230907,115900,16514323300,79100,79100,79100,79000,548
20230907,115800,16471004200,79100,79200,79200,79000,527
20230907,115700,16429298400,79200,79100,79200,79100,339
20230907,115600,16402459200,79100,79200,79200,79100,859
20230907,115500,16334481400,79200,79200,79200,79100,487
20230907,115400,16295922800,79200,79200,79200,79100,709
20230907,115300,16239780600,79200,79200,79200,79100,276
20230907,115200,16217922700,79200,79100,79200,79100,631
20230907,115100,16167977100,79200,79200,79200,79100,379
20230907,115000,16137960600,79200,79200,79200,79100,972
20230907,114900,16060989800,79200,79200,79200,79100,705
20230907,114800,16005194300,79200,79200,79300,79100,925
20230907,114700,15931939200,79200,79300,79300,79200,410
20230907,114600,15899431400,79300,79300,79300,79200,706
20230907,114500,15843447800,79400,79400,79400,79300,390
20230907,114400,15812493200,79400,79400,79400,79300,432
20230907,114300,15778201700,79400,79400,79400,79300,692
20230907,114200,15723270400,79400,79300,79400,79300,560
20230907,114100,15678825000,79300,79400,79400,79300,816
20230907,114000,15614059000,79400,79400,79400,79300,579
20230907,113900,15568096100,79400,79300,79400,79300,1300
20230907,113800,15464910900,79400,79400,79400,79300,239
20230907,113700,15445937300,79400,79400,79400,79300,896
20230907,113600,15374806100,79400,79400,79400,79300,601
20230907,113500,15327109300,79400,79400,79400,79300,357
20230907,113400,15298768100,79400,79400,79400,79300,511
20230907,113300,15258203300,79400,79400,79400,79300,757
20230907,113200,15198113900,79400,79400,79400,79300,423
20230907,113100,15164535700,79300,79400,79400,79300,398
20230907,113000,15132949500,79400,79400,79400,79300,683
20230907,112900,15078725100,79400,79400,79400,79300,809
20230907,112800,15014519100,79300,79300,79400,79200,1090
20230907,112700,14928046900,79300,79300,79300,79200,627
20230907,112600,14878328700,79300,79400,79400,79200,863
20230907,112500,14809853000,79400,79300,79400,79300,535
20230907,112400,14767387700,79400,79200,79400,79100,1333
20230907,112300,14661715700,79200,79200,79200,79000,814
20230907,112200,14597281800,79200,79200,79300,78900,1349
20230907,112100,14490464700,79200,79200,79200,79000,901
20230907,112000,14419182800,79200,79100,79200,79100,938
20230907,111900,14344953100,79100,79300,79300,79100,674
20230907,111800,14291593000,79300,79200,79300,79100,927
20230907,111700,14218178100,79200,78900,79200,78900,1735
20230907,111600,14081056000,78900,79000,79000,78900,758
20230907,111500,14021197300,79000,78900,79000,78800,786
20230907,111400,13959178000,78900,79000,79000,78800,712
20230907,111300,13902962600,79000,78900,79000,78800,422
20230907,111200,13869640500,78900,78900,79000,78900,681
20230907,111100,13815892100,78900,78800,79000,78800,1161
20230907,111000,13724255200,78900,79300,79300,78700,2362
20230907,110900,13537862200,79300,79300,79400,79200,878
20230907,110800,13468242800,79300,79300,79400,79200,871
20230907,110700,13399163000,79300,79200,79300,79000,827
20230907,110600,13333676900,79200,79100,79300,79000,1094
20230907,110500,13247085700,79100,79100,79100,78900,607
20230907,110400,13199091500,79100,79100,79100,79000,614
20230907,110300,13150539000,79100,79100,79100,78900,538
20230907,110200,13107993300,79100,79000,79100,79000,404
20230907,110100,13076058500,79100,79100,79100,78900,2133
20230907,110000,12907643400,79100,79100,79100,79000,549
20230907,105900,12864222900,79000,79100,79200,79000,584
20230907,105800,12818018600,79100,79000,79200,78900,1116
20230907,105700,12729810400,78900,79000,79100,78900,756
20230907,105600,12670104800,79000,79100,79200,78900,522
20230907,105500,12628866800,79100,78800,79200,78800,1370
20230907,105400,12520701700,78900,78900,79100,78800,1038
20230907,105300,12438760100,78900,78900,78900,78800,856
20230907,105200,12371243900,78900,79000,79000,78800,791
20230907,105100,12308817000,79000,79000,79100,78800,770
20230907,105000,12248011700,78900,78800,79000,78700,1635
20230907,104900,12118960900,78700,79000,79000,78700,1329
20230907,104800,12014085100,78800,78500,79000,78400,2451
20230907,104700,11821206700,78300,78500,78500,78200,3518
20230907,104600,11545543200,78500,78500,78700,78300,1620
20230907,104500,11418419000,78600,78800,78800,78600,518
20230907,104400,11377648700,78800,78800,78900,78600,2074
20230907,104300,11214235400,78800,78800,78800,78600,492
20230907,104200,11175495200,78700,78900,79000,78700,538
20230907,104100,11133072300,78900,78800,79000,78800,612
20230907,104000,11084772000,78700,78600,78900,78500,1738
20230907,103900,10947891400,78500,78600,78700,78500,1090
20230907,103800,10862178300,78600,78600,78700,78500,2206
20230907,103700,10688792500,78500,78700,78800,78400,1299
20230907,103600,10586718100,78700,78700,78800,78600,693
20230907,103500,10532178600,78700,78900,79000,78700,797
20230907,103400,10469326300,78900,79000,79000,78700,561
20230907,103300,10425081800,79000,78900,79100,78700,1224
20230907,103200,10328464200,78900,78800,78900,78600,1045
20230907,103100,10246082200,78800,79000,79000,78600,782
20230907,103000,10184488300,79000,78700,79000,78600,2010
20230907,102900,10026264000,78600,78800,78900,78600,1245
20230907,102800,9928237300,78700,79000,79000,78700,778
20230907,102700,9866924600,78900,78700,79000,78500,2833
20230907,102600,9643830600,78500,79000,79000,78300,7151
20230907,102500,9082030000,79000,79100,79100,78700,2607
20230907,102400,8876351600,79100,79300,79300,79100,778
20230907,102300,8814765600,79300,79300,79300,79100,387
20230907,102200,8784093700,79300,79300,79300,79100,2121
20230907,102100,8616068700,79300,79300,79300,79100,1328
20230907,102000,8510847400,79400,79400,79400,79300,533
20230907,101900,8468561600,79400,79400,79400,79300,753
20230907,101800,8408801800,79400,79500,79500,79300,1402
20230907,101700,8297485600,79500,79700,79700,79400,1400
20230907,101600,8186114600,79700,79800,79800,79600,1158
20230907,101500,8093806900,79800,79800,79800,79700,471
20230907,101400,8056238100,79700,79800,79800,79700,409
20230907,101300,8023613700,79800,79900,79900,79600,1870
20230907,101200,7874538900,79900,80000,80000,79800,447
20230907,101100,7838829300,80000,79900,80000,79800,1096
20230907,101000,7751231300,79900,79900,79900,79800,756
20230907,100900,7690849500,79900,79900,79900,79800,599
20230907,100800,7642997100,79900,79900,80000,79800,572
20230907,100700,7597310500,79900,80000,80100,79900,581
20230907,100600,7550826600,80100,80100,80100,79900,739
20230907,100500,7491660700,80100,80000,80100,79800,1429
20230907,100400,7377448500,80000,80000,80100,79800,909
20230907,100300,7304774600,80100,80200,80200,80000,646
20230907,100200,7253034500,80200,80300,80300,80000,564
20230907,100100,7207787400,80200,80300,80400,80100,539
20230907,100000,7164522800,80400,80300,80500,80200,1157
20230907,095900,7071529700,80200,80400,80400,80000,900
20230907,095800,6999314700,80400,80200,80400,79900,1660
20230907,095700,6866130900,80200,80100,80500,79900,1877
20230907,095600,6715587600,80100,79800,80200,79600,1529
20230907,095500,6593243800,79500,79700,79900,79500,1072
20230907,095400,6507784300,79600,79700,79700,79600,519
20230907,095300,6466436800,79700,79400,79900,79400,1086
20230907,095200,6379933000,79500,79600,79900,79300,1598
20230907,095100,6252687800,79600,79700,79700,79400,579
20230907,095000,6206628700,79700,79700,79800,79600,891
20230907,094900,6135573000,79700,79400,79800,79400,2774
20230907,094800,5914755200,79500,79500,79500,79400,956
20230907,094700,5838801600,79400,79500,79600,79400,1008
20230907,094600,5758684300,79600,79600,79600,79500,954
20230907,094500,5682778900,79600,79700,79800,79500,1039
20230907,094400,5600052200,79600,79700,79800,79600,788
20230907,094300,5537220000,79700,79700,79800,79600,981
20230907,094200,5459052300,79700,79800,79800,79500,1067
20230907,094100,5374001400,79800,79700,79800,79600,581
20230907,094000,5327683600,79800,79700,79800,79600,1141
20230907,093900,5236743700,79700,79700,79800,79500,1122
20230907,093800,5147308700,79700,80100,80100,79500,4954
20230907,093700,4751845000,80100,80100,80100,80000,576
20230907,093600,4705743200,80100,80200,80200,80000,919
20230907,093500,4632197200,80000,80200,80300,80000,951
20230907,093400,4555954200,80300,80300,80400,80100,1177
20230907,093300,4461494300,80300,80200,80400,80200,1531
20230907,093200,4338450100,80200,80400,80400,80200,845
20230907,093100,4270581100,80400,80400,80400,80300,432
20230907,093000,4235853500,80400,80400,80400,80200,1264
20230907,092900,4134294100,80400,80300,80400,80100,1404
20230907,092800,4021579800,80300,80400,80400,80200,497
20230907,092700,3981632600,80400,80400,80400,80200,1396
20230907,092600,3869512700,80300,80400,80700,80300,1425
20230907,092500,3754789800,80400,80200,80400,80100,987
20230907,092400,3675544800,80100,80100,80200,80000,1782
20230907,092300,3532848300,80000,80000,80100,79900,751
20230907,092200,3472764800,80000,79900,80100,79900,1070
20230907,092100,3387165100,80000,79900,80000,79800,1475
20230907,092000,3269316000,79800,80200,80300,79800,2031
20230907,091900,3106793800,80300,80400,80500,80300,1214
20230907,091800,3009210600,80400,80600,80700,80300,1912
20230907,091700,2855306500,80600,80300,80700,80300,2622
20230907,091600,2644324400,80300,80200,80400,80200,988
20230907,091500,2564952300,80200,80300,80400,80100,1193
20230907,091400,2469186100,80300,80300,80500,80300,1840
20230907,091300,2321152900,80600,80100,80700,80100,4838
20230907,091200,1931772900,80200,80300,80300,80000,693
20230907,091100,1876227800,80000,79600,80300,79500,2972
20230907,091000,1638866600,79700,79700,80000,79400,2915
20230907,090900,1406812000,79700,79500,79700,79400,1321
20230907,090800,1301716500,79400,79400,79500,79300,1169
20230907,090700,1208896200,79400,79400,79400,79300,643
20230907,090600,1157864500,79400,79200,79400,79200,1545
20230907,090500,1035322700,79200,79300,79400,79200,1270
20230907,090400,934656200,79400,79500,79600,79200,2882
20230907,090300,705878400,79500,79700,79800,79500,1883
20230907,090200,555897800,79800,79900,79900,79600,1255
20230907,090100,455737400,79800,80000,80200,79800,1514
20230907,090000,334689300,80200,80400,80600,79900,4136