KissMeData/001040/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183200,30194846200,77500,77500,77500,77500,4277
20230904,183100,30194846200,77500,77500,77500,77500,0
20230904,183000,30194846200,77500,77500,77500,77500,0
20230904,182900,30194846200,77500,77500,77500,77500,0
20230904,182800,30194846200,77500,77500,77500,77500,0
20230904,182700,30194846200,77500,77500,77500,77500,0
20230904,182600,30194846200,77500,77500,77500,77500,0
20230904,182500,30194846200,77500,77500,77500,77500,0
20230904,182400,30194846200,77500,77500,77500,77500,0
20230904,182300,30194846200,77500,77500,77500,77500,0
20230904,182200,30194846200,77500,77500,77500,77500,0
20230904,182100,30194846200,77500,77500,77500,77500,0
20230904,182000,30194846200,77500,77500,77500,77500,0
20230904,181900,30194846200,77500,77500,77500,77500,0
20230904,181800,30194846200,77500,77500,77500,77500,0
20230904,181700,30194846200,77500,77500,77500,77500,0
20230904,181600,30194846200,77500,77500,77500,77500,0
20230904,181500,30194846200,77500,77500,77500,77500,0
20230904,181400,30194846200,77500,77500,77500,77500,0
20230904,181300,30194846200,77500,77500,77500,77500,0
20230904,181200,30194846200,77500,77500,77500,77500,0
20230904,181100,30194846200,77500,77500,77500,77500,0
20230904,181000,30194846200,77500,77500,77500,77500,0
20230904,180900,30194846200,77500,77500,77500,77500,0
20230904,180800,30194846200,77500,77500,77500,77500,0
20230904,180700,30194846200,77500,77500,77500,77500,0
20230904,180600,30194846200,77500,77500,77500,77500,0
20230904,180500,30194846200,77500,77500,77500,77500,0
20230904,180400,30194846200,77500,77500,77500,77500,0
20230904,180300,30194846200,77500,77500,77500,77500,0
20230904,180200,30194846200,77500,77500,77500,77500,4277
20230904,180100,30194846200,77500,77500,77500,77500,0
20230904,180000,30194846200,77500,77500,77500,77500,0
20230904,175900,30194846200,77500,77500,77500,77500,0
20230904,175800,30194846200,77500,77500,77500,77500,0
20230904,175700,30194846200,77500,77500,77500,77500,0
20230904,175600,30194846200,77500,77500,77500,77500,0
20230904,175500,30194846200,77500,77500,77500,77500,0
20230904,175400,30194846200,77500,77500,77500,77500,0
20230904,175300,30194846200,77500,77500,77500,77500,0
20230904,175200,30194846200,77500,77500,77500,77500,0
20230904,175100,30194846200,77500,77500,77500,77500,0
20230904,175000,30194846200,77500,77500,77500,77500,0
20230904,174900,30194846200,77500,77500,77500,77500,0
20230904,174800,30194846200,77500,77500,77500,77500,0
20230904,174700,30194846200,77500,77500,77500,77500,0
20230904,174600,30194846200,77500,77500,77500,77500,0
20230904,174500,30194846200,77500,77500,77500,77500,0
20230904,174400,30194846200,77500,77500,77500,77500,0
20230904,174300,30194846200,77500,77500,77500,77500,0
20230904,174200,30194846200,77500,77500,77500,77500,0
20230904,174100,30194846200,77500,77500,77500,77500,0
20230904,174000,30194846200,77500,77500,77500,77500,0
20230904,173900,30194846200,77500,77500,77500,77500,0
20230904,173800,30194846200,77500,77500,77500,77500,0
20230904,173700,30194846200,77500,77500,77500,77500,0
20230904,173600,30194846200,77500,77500,77500,77500,0
20230904,173500,30194846200,77500,77500,77500,77500,0
20230904,173400,30194846200,77500,77500,77500,77500,0
20230904,173300,30194846200,77500,77500,77500,77500,0
20230904,173200,30194846200,77500,77500,77500,77500,4277
20230904,173100,30194846200,77500,77500,77500,77500,0
20230904,173000,30194846200,77500,77500,77500,77500,0
20230904,172900,30194846200,77500,77500,77500,77500,0
20230904,172800,30194846200,77500,77500,77500,77500,0
20230904,172700,30194846200,77500,77500,77500,77500,0
20230904,172600,30194846200,77500,77500,77500,77500,0
20230904,172500,30194846200,77500,77500,77500,77500,0
20230904,172400,30194846200,77500,77500,77500,77500,0
20230904,172300,30194846200,77500,77500,77500,77500,0
20230904,172200,30194846200,77500,77500,77500,77500,0
20230904,172100,30194846200,77500,77500,77500,77500,0
20230904,172000,30194846200,77500,77500,77500,77500,0
20230904,171900,30194846200,77500,77500,77500,77500,0
20230904,171800,30194846200,77500,77500,77500,77500,0
20230904,171700,30194846200,77500,77500,77500,77500,0
20230904,171600,30194846200,77500,77500,77500,77500,0
20230904,171500,30194846200,77500,77500,77500,77500,0
20230904,171400,30194846200,77500,77500,77500,77500,0
20230904,171300,30194846200,77500,77500,77500,77500,0
20230904,171200,30194846200,77500,77500,77500,77500,0
20230904,171100,30194846200,77500,77500,77500,77500,0
20230904,171000,30194846200,77500,77500,77500,77500,0
20230904,170900,30194846200,77500,77500,77500,77500,0
20230904,170800,30194846200,77500,77500,77500,77500,0
20230904,170700,30194846200,77500,77500,77500,77500,0
20230904,170600,30194846200,77500,77500,77500,77500,0
20230904,170500,30194846200,77500,77500,77500,77500,0
20230904,170400,30194846200,77500,77500,77500,77500,0
20230904,170300,30194846200,77500,77500,77500,77500,0
20230904,170200,30194846200,77500,77500,77500,77500,4277
20230904,170100,30194846200,77500,77500,77500,77500,0
20230904,170000,30194846200,77500,77500,77500,77500,0
20230904,165900,30194846200,77500,77500,77500,77500,0
20230904,165800,30194846200,77500,77500,77500,77500,0
20230904,165700,30194846200,77500,77500,77500,77500,0
20230904,165600,30194846200,77500,77500,77500,77500,0
20230904,165500,30194846200,77500,77500,77500,77500,0
20230904,165400,30194846200,77500,77500,77500,77500,0
20230904,165300,30194846200,77500,77500,77500,77500,0
20230904,165200,30194846200,77500,77500,77500,77500,0
20230904,165100,30194846200,77500,77500,77500,77500,0
20230904,165000,30194846200,77500,77500,77500,77500,0
20230904,164900,30194846200,77500,77500,77500,77500,0
20230904,164800,30194846200,77500,77500,77500,77500,0
20230904,164700,30194846200,77500,77500,77500,77500,0
20230904,164600,30194846200,77500,77500,77500,77500,0
20230904,164500,30194846200,77500,77500,77500,77500,0
20230904,164400,30194846200,77500,77500,77500,77500,0
20230904,164300,30194846200,77500,77500,77500,77500,0
20230904,164200,30194846200,77500,77500,77500,77500,0
20230904,164100,30194846200,77500,77500,77500,77500,0
20230904,164000,30194846200,77500,77500,77500,77500,0
20230904,163900,30194846200,77500,77500,77500,77500,0
20230904,163800,30194846200,77500,77500,77500,77500,0
20230904,163700,30194846200,77500,77500,77500,77500,0
20230904,163600,30194846200,77500,77500,77500,77500,0
20230904,163500,30194846200,77500,77500,77500,77500,0
20230904,163400,30194846200,77500,77500,77500,77500,0
20230904,163300,30194846200,77500,77500,77500,77500,0
20230904,163200,30194846200,77500,77500,77500,77500,4277
20230904,163100,30194846200,77500,77500,77500,77500,0
20230904,163000,30194846200,77500,77500,77500,77500,0
20230904,162900,30194846200,77500,77500,77500,77500,0
20230904,162800,30194846200,77500,77500,77500,77500,0
20230904,162700,30194846200,77500,77500,77500,77500,0
20230904,162600,30194846200,77500,77500,77500,77500,0
20230904,162500,30194846200,77500,77500,77500,77500,0
20230904,162400,30194846200,77500,77500,77500,77500,0
20230904,162300,30194846200,77500,77500,77500,77500,0
20230904,162200,30194846200,77500,77500,77500,77500,0
20230904,162100,30194846200,77500,77500,77500,77500,0
20230904,162000,30194846200,77500,77500,77500,77500,0
20230904,161900,30194846200,77500,77500,77500,77500,0
20230904,161800,30194846200,77500,77500,77500,77500,0
20230904,161700,30194846200,77500,77500,77500,77500,0
20230904,161600,30194846200,77500,77500,77500,77500,0
20230904,161500,30194846200,77500,77500,77500,77500,0
20230904,161400,30194846200,77500,77500,77500,77500,0
20230904,161300,30194846200,77500,77500,77500,77500,0
20230904,161200,30194846200,77500,77500,77500,77500,0
20230904,161100,30194846200,77500,77500,77500,77500,0
20230904,161000,30194846200,77500,77500,77500,77500,0
20230904,160900,30194846200,77500,77500,77500,77500,0
20230904,160800,30194846200,77500,77500,77500,77500,0
20230904,160700,30194846200,77500,77500,77500,77500,0
20230904,160600,30194846200,77500,77500,77500,77500,0
20230904,160500,30194846200,77500,77500,77500,77500,0
20230904,160400,30194846200,77500,77500,77500,77500,0
20230904,160300,30194846200,77500,77500,77500,77500,0
20230904,160200,30194846200,77500,77500,77500,77500,4277
20230904,160100,30194846200,77500,77500,77500,77500,0
20230904,160000,30194846200,77500,77500,77500,77500,0
20230904,155900,30194846200,77500,77500,77500,77500,0
20230904,155800,30194846200,77500,77500,77500,77500,0
20230904,155700,30194846200,77500,77500,77500,77500,0
20230904,155600,30194846200,77500,77500,77500,77500,0
20230904,155500,30194846200,77500,77500,77500,77500,0
20230904,155400,30194846200,77500,77500,77500,77500,0
20230904,155300,30194846200,77500,77500,77500,77500,0
20230904,155200,30194846200,77500,77500,77500,77500,0
20230904,155100,30194846200,77500,77500,77500,77500,0
20230904,155000,30194846200,77500,77500,77500,77500,0
20230904,154900,30194846200,77500,77500,77500,77500,0
20230904,154800,30194846200,77500,77500,77500,77500,0
20230904,154700,30194846200,77500,77500,77500,77500,0
20230904,154600,30194846200,77500,77500,77500,77500,0
20230904,154500,30194846200,77500,77500,77500,77500,0
20230904,154400,30194846200,77500,77500,77500,77500,0
20230904,154300,30194846200,77500,77500,77500,77500,0
20230904,154200,30194846200,77500,77500,77500,77500,0
20230904,154100,30194846200,77500,77500,77500,77500,0
20230904,154000,30194846200,77500,77500,77500,77500,0
20230904,153900,30194846200,77500,77500,77500,77500,0
20230904,153800,30194846200,77500,77500,77500,77500,0
20230904,153700,30194846200,77500,77500,77500,77500,0
20230904,153600,30194846200,77500,77500,77500,77500,0
20230904,153500,30194846200,77500,77500,77500,77500,0
20230904,153400,30194846200,77500,77500,77500,77500,0
20230904,153300,30194846200,77500,77500,77500,77500,0
20230904,153200,30194846200,77500,77500,77500,77500,4277
20230904,153100,30194846200,77500,77500,77500,77500,0
20230904,153000,30194846200,77500,77500,77500,77500,4277
20230904,152900,29863378700,77500,77500,77500,77500,0
20230904,152800,29863378700,77500,77500,77500,77500,0
20230904,152700,29863378700,77500,77500,77500,77500,0
20230904,152600,29863378700,77500,77500,77500,77500,0
20230904,152500,29863378700,77500,77500,77500,77500,0
20230904,152400,29863378700,77500,77500,77500,77500,0
20230904,152300,29863378700,77500,77500,77500,77500,0
20230904,152200,29863378700,77500,77500,77500,77500,0
20230904,152100,29863378700,77500,77500,77500,77500,0
20230904,152000,29863378700,77500,77500,77500,77500,0
20230904,151900,29863378700,77500,77200,77500,77100,272
20230904,151800,29842390400,77200,77500,77600,77200,533
20230904,151700,29801137700,77500,77700,77700,77400,784
20230904,151600,29740359900,77700,77700,77700,77600,1208
20230904,151500,29646596700,77700,77700,77700,77600,497
20230904,151400,29607992300,77700,77700,77700,77500,802
20230904,151300,29545695500,77700,77700,77700,77500,286
20230904,151200,29523495900,77700,77800,77800,77500,323
20230904,151100,29498402000,77800,77800,77900,77600,349
20230904,151000,29471274600,77800,77800,77900,77600,475
20230904,150900,29434318100,77800,77700,77800,77600,542
20230904,150800,29392200300,77700,77700,77700,77600,406
20230904,150700,29360664600,77700,77700,77700,77600,721
20230904,150600,29304661300,77600,77700,77700,77500,403
20230904,150500,29273379700,77700,77800,77800,77600,636
20230904,150400,29223955000,77900,78000,78100,77800,520
20230904,150300,29183444700,77900,77900,78000,77800,448
20230904,150200,29148545200,77800,77700,77900,77700,554
20230904,150100,29105465400,77700,77800,77800,77600,436
20230904,150000,29071597400,77700,77600,77800,77600,1052
20230904,145900,28989862100,77600,77500,77700,77500,677
20230904,145800,28937292100,77500,77600,77600,77400,468
20230904,145700,28900993600,77600,77600,77600,77400,650
20230904,145600,28850597100,77600,77500,77600,77200,1290
20230904,145500,28750789500,77500,77600,77600,77400,372
20230904,145400,28721952700,77600,77500,77600,77400,403
20230904,145300,28690709600,77500,77600,77600,77400,342
20230904,145200,28664199100,77600,77600,77600,77400,675
20230904,145100,28611897400,77600,77500,77600,77400,498
20230904,145000,28573286700,77500,77400,77600,77400,404
20230904,144900,28541980900,77400,77500,77600,77400,365
20230904,144800,28513706800,77500,77200,77500,77100,729
20230904,144700,28457290800,77200,77300,77300,77200,398
20230904,144600,28426544600,77300,77400,77400,77200,292
20230904,144500,28403977000,77300,77500,77500,77300,675
20230904,144400,28351685400,77500,77500,77500,77400,369
20230904,144300,28323107500,77500,77500,77500,77300,211
20230904,144200,28306776400,77500,77500,77600,77400,378
20230904,144100,28277496700,77500,77400,77600,77300,787
20230904,144000,28216514400,77300,77400,77400,77300,325
20230904,143900,28191377100,77400,77600,77600,77400,443
20230904,143800,28157067400,77500,77600,77600,77400,435
20230904,143700,28123358000,77500,77700,77700,77500,451
20230904,143600,28088379500,77600,77600,77700,77500,354
20230904,143500,28060905600,77700,77700,77700,77600,234
20230904,143400,28042737000,77700,77700,77700,77600,452
20230904,143300,28007638400,77700,77700,77700,77600,567
20230904,143200,27963600200,77600,77700,77700,77600,632
20230904,143100,27914513400,77700,77700,77700,77500,426
20230904,143000,27881445600,77800,77700,77800,77700,364
20230904,142900,27853147500,77800,77800,77800,77700,384
20230904,142800,27823286500,77800,77800,77800,77600,200
20230904,142700,27807751500,77800,77900,77900,77700,185
20230904,142600,27793360800,77800,77700,77900,77700,902
20230904,142500,27723150600,77800,77700,77800,77600,327
20230904,142400,27697735000,77700,77800,77800,77600,847
20230904,142300,27631907600,77800,77800,78000,77700,391
20230904,142200,27601474400,77800,77700,77800,77600,293
20230904,142100,27578704400,77700,77700,77700,77600,502
20230904,142000,27539708700,77700,77800,77800,77700,306
20230904,141900,27515923300,77800,77900,77900,77700,431
20230904,141800,27482386800,77800,77700,78000,77600,585
20230904,141700,27436874900,77600,77700,77800,77600,389
20230904,141600,27406646300,77700,77700,77700,77600,357
20230904,141500,27378917400,77700,77700,77800,77600,213
20230904,141400,27362374400,77800,77500,77800,77500,745
20230904,141300,27304499700,77600,77600,77600,77400,813
20230904,141200,27241477000,77500,77700,77700,77400,740
20230904,141100,27184083100,77600,77700,77800,77500,592
20230904,141000,27138139700,77700,77800,78000,77700,522
20230904,140900,27097555000,77800,77800,77800,77600,262
20230904,140800,27077194800,77600,77900,78400,77600,1363
20230904,140700,26970821900,78000,77900,78000,77800,376
20230904,140600,26941536400,77900,78000,78000,77800,318
20230904,140500,26916756500,77900,77900,78100,77800,682
20230904,140400,26863628300,77900,78200,78200,77800,714
20230904,140300,26807993300,78200,78000,78200,77900,484
20230904,140200,26770210500,78000,78100,78200,77900,1025
20230904,140100,26690203400,78000,78300,78300,78000,897
20230904,140000,26620111300,78300,78300,78300,78100,638
20230904,135900,26570216400,78300,78200,78300,78100,350
20230904,135800,26542840500,78200,78200,78300,78100,319
20230904,135700,26517884800,78100,78200,78300,78000,301
20230904,135600,26494380500,78100,78100,78300,78100,585
20230904,135500,26448596000,78100,78200,78300,78100,550
20230904,135400,26405602000,78200,78200,78300,78000,237
20230904,135300,26387070100,78200,78000,78200,77900,1073
20230904,135200,26303369800,78000,78000,78000,77900,398
20230904,135100,26272327100,77900,77900,78000,77900,254
20230904,135000,26252520900,77900,77900,78000,77900,460
20230904,134900,26216648100,78000,77900,78000,77800,505
20230904,134800,26177277400,77900,78000,78000,77800,512
20230904,134700,26137359500,78000,77800,78100,77700,441
20230904,134600,26102963800,77900,78000,78200,77900,661
20230904,134500,26051367800,78000,77900,78000,77800,99
20230904,134400,26043654300,77900,77800,77900,77600,281
20230904,134300,26021807800,77900,77900,77900,77700,463
20230904,134200,25985753600,77800,78000,78000,77700,472
20230904,134100,25949026700,78100,78000,78100,77900,726
20230904,134000,25892401900,78000,78000,78100,77900,185
20230904,133900,25877973500,78000,77900,78100,77800,105
20230904,133800,25869781700,78100,78100,78100,77800,900
20230904,133700,25799610000,77900,78000,78100,77900,366
20230904,133600,25771078500,77900,78100,78200,77900,668
20230904,133500,25718932100,78000,78100,78300,78000,386
20230904,133400,25688766400,78100,78000,78100,78000,423
20230904,133300,25655754500,78000,78000,78000,77900,208
20230904,133200,25639531500,78000,78100,78100,77900,173
20230904,133100,25626038800,78100,78300,78300,78100,457
20230904,133000,25590289200,78000,78200,78400,78000,947
20230904,132900,25516305500,78100,78100,78200,78000,670
20230904,132800,25463966700,78100,78000,78100,77900,285
20230904,132700,25441728900,78100,78200,78200,77900,230
20230904,132600,25423751700,77900,77900,78000,77900,566
20230904,132500,25379621000,77900,78000,78000,77900,154
20230904,132400,25367618800,78000,77900,78200,77700,894
20230904,132300,25297875900,77800,77900,78000,77800,181
20230904,132200,25283776500,77900,78200,78300,77900,1126
20230904,132100,25195852100,78200,78100,78200,78100,97
20230904,132000,25188267500,78100,78100,78200,78000,327
20230904,131900,25162712100,78100,78200,78200,78000,895
20230904,131800,25092854200,78200,78200,78200,78100,226
20230904,131700,25075181100,78100,78000,78100,78000,506
20230904,131600,25035684200,78000,78100,78100,77900,237
20230904,131500,25017192700,78000,78100,78100,78000,235
20230904,131400,24998840300,77900,78100,78400,77900,944
20230904,131300,24925055000,78000,78100,78100,78000,250
20230904,131200,24905532500,78000,78100,78100,78000,473
20230904,131100,24868613900,78100,78000,78400,78000,722
20230904,131000,24812215400,78100,77900,78100,77900,391
20230904,130900,24781700300,78000,78000,78000,77900,188
20230904,130800,24767039500,78000,78000,78100,78000,837
20230904,130700,24701716000,78100,78300,78300,78000,1148
20230904,130600,24612068300,78300,78400,78400,78300,243
20230904,130500,24593023800,78400,78500,78500,78300,502
20230904,130400,24553684600,78500,78500,78500,78300,213
20230904,130300,24536975700,78500,78400,78500,78300,738
20230904,130200,24479114300,78500,78500,78500,78300,496
20230904,130100,24440207200,78500,78500,78500,78400,221
20230904,130000,24422866800,78500,78400,78500,78400,614
20230904,125900,24374680400,78400,78400,78400,78300,381
20230904,125800,24344815200,78400,78300,78400,78300,1209
20230904,125700,24250070900,78300,78400,78400,78100,682
20230904,125600,24196685700,78400,78500,78500,78200,821
20230904,125500,24132358300,78500,78400,78500,78300,314
20230904,125400,24107737800,78400,78500,78500,78200,563
20230904,125300,24063567300,78500,78500,78500,78400,770
20230904,125200,24003137900,78500,78400,78500,78100,893
20230904,125100,23933150500,78400,78500,78600,78400,432
20230904,125000,23899233100,78400,78700,78800,78400,844
20230904,124900,23832912800,78700,78800,78900,78700,484
20230904,124800,23794792900,78900,78700,78900,78600,585
20230904,124700,23748750200,78900,78900,78900,78600,591
20230904,124600,23702158300,78800,79000,79100,78600,1152
20230904,124500,23611246700,79000,79200,79200,78900,277
20230904,124400,23589345000,79100,78900,79400,78800,1537
20230904,124300,23467579600,78800,79300,79300,78600,1248
20230904,124200,23369167600,79200,79300,79300,79200,1688
20230904,124100,23235318600,79300,79200,79300,79200,1531
20230904,124000,23113980400,79100,79200,79400,79100,953
20230904,123900,23038444400,79200,79200,79300,79200,372
20230904,123800,23008958800,79300,79300,79300,79100,606
20230904,123700,22960963800,79300,79300,79300,79100,382
20230904,123600,22930688100,79300,79100,79300,79000,1433
20230904,123500,22817167600,79100,79100,79200,79000,718
20230904,123400,22760340500,79100,78900,79100,78800,645
20230904,123300,22709392000,78900,79100,79200,78900,501
20230904,123200,22669786700,79200,79100,79300,79100,1311
20230904,123100,22565977300,79100,79000,79100,79000,586
20230904,123000,22519645300,79000,79000,79100,78900,492
20230904,122900,22480764800,79000,79200,79200,78800,965
20230904,122800,22404593400,79200,79100,79300,79000,1527
20230904,122700,22283721400,79200,79200,79300,79100,751
20230904,122600,22224265400,79200,79200,79300,79100,790
20230904,122500,22161713800,79200,79200,79300,79100,561
20230904,122400,22117266300,79200,79200,79200,79000,1019
20230904,122300,22036574900,79200,79200,79300,79100,343
20230904,122200,22009424100,79200,79200,79300,79000,630
20230904,122100,21959537400,79200,79300,79300,79200,622
20230904,122000,21910261100,79200,79000,79400,79000,1003
20230904,121900,21830816900,79000,79100,79200,78900,400
20230904,121800,21799159500,79200,79100,79200,79000,712
20230904,121700,21742828000,79200,79100,79300,78900,2141
20230904,121600,21573283800,79100,79000,79200,78900,968
20230904,121500,21496723700,79200,79100,79200,78900,724
20230904,121400,21439487900,79100,79000,79100,79000,397
20230904,121300,21408097500,79000,79000,79100,78900,1391
20230904,121200,21298131100,79000,79000,79100,78900,998
20230904,121100,21219250100,79000,79000,79000,78900,1417
20230904,121000,21107308800,79000,78900,79000,78800,606
20230904,120900,21059466900,78900,78900,79000,78800,477
20230904,120800,21021827200,78900,78900,79000,78800,1445
20230904,120700,20907723200,78900,78900,78900,78700,312
20230904,120600,20883118100,78900,78900,79000,78800,733
20230904,120500,20825288400,78900,79000,79000,78800,1057
20230904,120400,20741918000,79000,78800,79000,78700,1242
20230904,120300,20643869800,78900,78800,78900,78700,453
20230904,120200,20608141900,78800,78900,78900,78700,1040
20230904,120100,20526188600,78900,78900,79000,78800,507
20230904,120000,20486164000,78900,78800,79000,78800,870
20230904,115900,20417444000,78900,78800,79000,78700,1034
20230904,115800,20335930900,78700,78900,78900,78700,903
20230904,115700,20264719400,78900,78700,78900,78700,467
20230904,115600,20227921800,78800,78800,78900,78600,1769
20230904,115500,20088579300,78800,78900,78900,78700,295
20230904,115400,20065327600,78800,78800,78900,78700,659
20230904,115300,20013386400,78800,78900,78900,78700,447
20230904,115200,19978163000,78800,78700,78900,78700,1179
20230904,115100,19885242700,78700,78700,78800,78700,431
20230904,115000,19851297100,78700,78800,78800,78600,630
20230904,114900,19801689700,78800,78600,78800,78500,800
20230904,114800,19738718900,78500,78600,78700,78500,1010
20230904,114700,19659277400,78600,78600,78700,78500,668
20230904,114600,19606769600,78600,78600,78700,78300,353
20230904,114500,19579032400,78600,78700,78700,78200,858
20230904,114400,19511660200,78500,78800,78900,78500,1492
20230904,114300,19394182800,78800,78600,78800,78600,649
20230904,114200,19343109500,78600,78700,78700,78400,438
20230904,114100,19308674800,78600,78700,78900,78600,1135
20230904,114000,19219211600,78700,78500,78900,78500,1504
20230904,113900,19100819100,78500,78400,78600,78400,519
20230904,113800,19060080000,78400,78700,78800,78400,792
20230904,113700,18997821200,78700,78800,78900,78700,427
20230904,113600,18964171900,78700,78700,78900,78600,1128
20230904,113500,18875251900,78600,78700,78800,78600,1120
20230904,113400,18787182800,78700,78800,78800,78700,469
20230904,113300,18750252200,78800,78900,78900,78700,620
20230904,113200,18701368300,78900,78600,79000,78600,1376
20230904,113100,18592849400,78600,78700,78700,78600,551
20230904,113000,18549490200,78700,78800,78800,78600,655
20230904,112900,18497907400,78900,78800,78900,78700,583
20230904,112800,18451966900,78800,78600,78900,78600,1315
20230904,112700,18348334300,78600,78700,78700,78500,436
20230904,112600,18314065100,78700,78700,78800,78600,554
20230904,112500,18270478000,78800,78700,78800,78600,760
20230904,112400,18210667000,78700,78400,78900,78300,1121
20230904,112300,18122520500,78400,78400,78500,78300,648
20230904,112200,18071681900,78400,78000,78400,78000,528
20230904,112100,18030365900,78000,78400,78500,78000,1185
20230904,112000,17937603900,78500,78200,78900,78200,1678
20230904,111900,17805848300,78200,78700,78700,78200,1565
20230904,111800,17683049300,78700,78700,78700,78400,1316
20230904,111700,17579671700,78700,78900,79000,78700,1209
20230904,111600,17484343800,78900,78700,79000,78700,1828
20230904,111500,17340090800,78800,78800,79000,78700,1922
20230904,111400,17188497000,78800,78800,79000,78600,3702
20230904,111300,16896495500,78800,78900,79000,78800,949
20230904,111200,16821628100,78800,78800,79000,78700,2219
20230904,111100,16646604100,78800,78700,78800,78600,3105
20230904,111000,16402164400,78700,78600,78700,78600,1656
20230904,110900,16271893600,78600,78500,78600,78400,1711
20230904,110800,16137489300,78600,78500,78600,78400,2072
20230904,110700,15974699100,78500,78400,78600,78300,3255
20230904,110600,15719265300,78500,78500,78500,78400,1946
20230904,110500,15566511200,78500,78400,78500,78300,3613
20230904,110400,15283086600,78300,78300,78400,78200,2405
20230904,110300,15094742200,78300,78200,78300,78200,999
20230904,110200,15016550000,78200,78200,78300,78000,2266
20230904,110100,14839337500,78200,78300,78300,78100,856
20230904,110000,14772364500,78300,78200,78300,78000,2412
20230904,105900,14583725300,78200,78300,78300,78100,1631
20230904,105800,14456072500,78300,78300,78300,78200,715
20230904,105700,14400118800,78300,78200,78400,78100,698
20230904,105600,14345484800,78100,78100,78400,78100,2287
20230904,105500,14166456200,78100,78200,78300,77000,1734
20230904,105400,14031273900,78300,78100,78300,78100,646
20230904,105300,13980737800,78100,78300,78300,78000,1173
20230904,105200,13889074400,78200,78100,78300,78000,1905
20230904,105100,13740073800,78100,78000,78100,77900,502
20230904,105000,13700899000,78000,78000,78100,77800,587
20230904,104900,13655125200,78100,77700,78200,77700,612
20230904,104800,13607378600,77600,78200,78300,77600,1647
20230904,104700,13478635000,78200,78000,78300,77900,1385
20230904,104600,13370553700,77900,77900,78000,77500,1359
20230904,104500,13264749500,78000,78200,78200,77900,593
20230904,104400,13218453800,78200,78000,78400,77900,1419
20230904,104300,13107506300,78100,78100,78100,77800,954
20230904,104200,13033093500,78100,78100,78100,77900,576
20230904,104100,12988139500,78000,78000,78300,77900,3706
20230904,104000,12698471500,78000,77900,78100,77800,1786
20230904,103900,12559188500,78000,77800,78000,77800,647
20230904,103800,12508770300,77900,77900,78000,77800,966
20230904,103700,12433501200,77900,77600,77900,77500,1007
20230904,103600,12355220100,77600,77600,77600,77400,498
20230904,103500,12316607100,77600,77600,77600,77400,1076
20230904,103400,12233215900,77600,77800,77900,77500,1136
20230904,103300,12144911600,77800,77700,77900,77600,760
20230904,103200,12085815000,77600,77400,77800,77400,1203
20230904,103100,11992440000,77400,77600,77600,77100,619
20230904,103000,11944506600,77600,77500,77600,77400,506
20230904,102900,11905273000,77500,77300,77700,77200,1262
20230904,102800,11807618800,77100,77700,77700,77000,2346
20230904,102700,11626019700,77700,77700,77800,77600,2224
20230904,102600,11453299100,77800,78200,78200,77700,1135
20230904,102500,11364971000,78100,78100,78200,78000,748
20230904,102400,11306517400,78000,78700,78700,77900,2985
20230904,102300,11072834700,78700,78500,78800,78500,3697
20230904,102200,10781945400,78500,78500,78700,78400,2747
20230904,102100,10566188700,78500,78100,78700,78100,3186
20230904,102000,10316564200,78200,78200,78500,78000,3754
20230904,101900,10023030200,78200,77700,78200,77700,4294
20230904,101800,9688206500,77700,77400,77700,77300,2531
20230904,101700,9491987800,77400,77400,77500,77400,832
20230904,101600,9427537500,77400,77500,77500,77400,942
20230904,101500,9354538400,77500,77400,77500,77200,2620
20230904,101400,9151783600,77400,77300,77400,77200,1111
20230904,101300,9065875600,77300,77300,77300,77200,400
20230904,101200,9034961900,77200,77200,77300,77100,982
20230904,101100,8959151400,77200,76500,77300,76500,5302
20230904,101000,8550960100,76500,76200,76700,76200,1721
20230904,100900,8419416900,76200,75800,76300,75800,924
20230904,100800,8349103400,75900,76000,76000,75900,276
20230904,100700,8328145300,75900,75800,76100,75800,525
20230904,100600,8288278700,75800,76100,76100,75700,416
20230904,100500,8256689800,76100,76000,76100,75900,357
20230904,100400,8229555500,76000,76000,76200,75900,405
20230904,100300,8198760700,76000,76000,76100,76000,462
20230904,100200,8163633400,76000,75900,76100,75900,368
20230904,100100,8135661000,76000,76000,76100,75800,346
20230904,100000,8109359300,76100,76100,76200,75900,415
20230904,095900,8077802300,76100,76100,76100,76000,448
20230904,095800,8043720600,76100,76000,76100,75900,819
20230904,095700,7981479900,76000,76000,76000,75900,651
20230904,095600,7932018300,76100,76000,76100,75900,246
20230904,095500,7913312700,76000,75900,76000,75800,553
20230904,095400,7871305700,75800,75900,75900,75600,951
20230904,095300,7799230600,76000,76000,76000,75600,3117
20230904,095200,7563100600,76000,75900,76000,75800,295
20230904,095100,7540692900,75900,76100,76100,75900,805
20230904,095000,7479534000,76100,76000,76100,76000,352
20230904,094900,7452753600,76000,76000,76100,76000,356
20230904,094800,7425668800,76100,76000,76100,76000,452
20230904,094700,7391305400,76000,76000,76200,75900,381
20230904,094600,7362332300,76000,76200,76300,76000,832
20230904,094500,7298999200,76200,76300,76400,76200,804
20230904,094400,7237649600,76300,76400,76400,76200,800
20230904,094300,7176614100,76400,76300,76400,76200,363
20230904,094200,7148899600,76300,76400,76400,76100,168
20230904,094100,7136072400,76300,76100,76500,76100,432
20230904,094000,7103133600,76000,76400,76500,75900,693
20230904,093900,7050295900,76400,76200,76400,76200,542
20230904,093800,7008957400,76200,76100,76200,75300,2571
20230904,093700,6813874600,76200,76300,76300,76100,1196
20230904,093600,6722722700,76300,76400,76500,76200,719
20230904,093500,6667837000,76300,76400,76500,76300,734
20230904,093400,6611727700,76200,76000,76300,75900,1989
20230904,093300,6460408800,76000,76100,76100,75900,1543
20230904,093200,6343049300,76200,76400,76400,76100,739
20230904,093100,6286709600,76500,76600,76600,76400,415
20230904,093000,6254954200,76600,76300,76800,76300,1237
20230904,092900,6160171300,76500,76600,76600,76200,1668
20230904,092800,6032604900,76600,76500,76600,76400,688
20230904,092700,5979954100,76400,76300,76500,76200,563
20230904,092600,5936934300,76300,76200,76300,76200,548
20230904,092500,5895125000,76300,76800,76800,76100,1423
20230904,092400,5786295200,76700,77000,77200,76700,2866
20230904,092300,5565566700,77000,77000,77000,76800,2393
20230904,092200,5381377400,77000,76600,77000,76500,5014
20230904,092100,4995982000,76600,76000,76700,76000,2197
20230904,092000,4827857900,76000,75800,76000,75600,2211
20230904,091900,4659993800,75800,76000,76200,75800,1489
20230904,091800,4546884100,76000,75900,76000,75500,544
20230904,091700,4505632800,75700,76200,76200,75700,765
20230904,091600,4447558900,76200,75900,76200,75200,3826
20230904,091500,4158013700,75900,76500,76600,75900,2322
20230904,091400,3981184400,76500,76600,76700,76500,1059
20230904,091300,3900070400,76800,76600,76800,76400,2323
20230904,091200,3721732600,76700,76300,76700,76300,1866
20230904,091100,3578885300,76300,76400,76500,76000,3969
20230904,091000,3275707400,76400,76100,76900,76100,7466
20230904,090900,2704118100,76500,75700,76500,75400,6767
20230904,090800,2190276800,75700,75400,75700,75100,3027
20230904,090700,1961531200,75400,75100,75500,75000,2089
20230904,090600,1804162800,75000,74800,75100,74600,2774
20230904,090500,1596257000,74800,74300,74900,74000,2062
20230904,090400,1442611900,74300,74500,74500,74100,2339
20230904,090300,1268591700,74500,74200,74500,74100,1662
20230904,090200,1144901600,74200,75100,75300,73600,2047
20230904,090100,992482700,75000,74300,75300,73700,6022
20230904,090000,543390600,73700,73700,74400,73600,7338