KissMeData/001040/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,183200,25763850800,90500,90500,90500,90500,33093
20230915,183100,25763850800,90500,90500,90500,90500,0
20230915,183000,25763850800,90500,90500,90500,90500,0
20230915,182900,25763850800,90500,90500,90500,90500,0
20230915,182800,25763850800,90500,90500,90500,90500,0
20230915,182700,25763850800,90500,90500,90500,90500,0
20230915,182600,25763850800,90500,90500,90500,90500,0
20230915,182500,25763850800,90500,90500,90500,90500,0
20230915,182400,25763850800,90500,90500,90500,90500,0
20230915,182300,25763850800,90500,90500,90500,90500,0
20230915,182200,25763850800,90500,90500,90500,90500,0
20230915,182100,25763850800,90500,90500,90500,90500,0
20230915,182000,25763850800,90500,90500,90500,90500,0
20230915,181900,25763850800,90500,90500,90500,90500,0
20230915,181800,25763850800,90500,90500,90500,90500,0
20230915,181700,25763850800,90500,90500,90500,90500,0
20230915,181600,25763850800,90500,90500,90500,90500,0
20230915,181500,25763850800,90500,90500,90500,90500,0
20230915,181400,25763850800,90500,90500,90500,90500,0
20230915,181300,25763850800,90500,90500,90500,90500,0
20230915,181200,25763850800,90500,90500,90500,90500,0
20230915,181100,25763850800,90500,90500,90500,90500,0
20230915,181000,25763850800,90500,90500,90500,90500,0
20230915,180900,25763850800,90500,90500,90500,90500,0
20230915,180800,25763850800,90500,90500,90500,90500,0
20230915,180700,25763850800,90500,90500,90500,90500,0
20230915,180600,25763850800,90500,90500,90500,90500,0
20230915,180500,25763850800,90500,90500,90500,90500,0
20230915,180400,25763850800,90500,90500,90500,90500,0
20230915,180300,25763850800,90500,90500,90500,90500,0
20230915,180200,25763850800,90500,90500,90500,90500,33093
20230915,180100,25763850800,90500,90500,90500,90500,0
20230915,180000,25763850800,90500,90500,90500,90500,0
20230915,175900,25763850800,90500,90500,90500,90500,0
20230915,175800,25763850800,90500,90500,90500,90500,0
20230915,175700,25763850800,90500,90500,90500,90500,0
20230915,175600,25763850800,90500,90500,90500,90500,0
20230915,175500,25763850800,90500,90500,90500,90500,0
20230915,175400,25763850800,90500,90500,90500,90500,0
20230915,175300,25763850800,90500,90500,90500,90500,0
20230915,175200,25763850800,90500,90500,90500,90500,0
20230915,175100,25763850800,90500,90500,90500,90500,0
20230915,175000,25763850800,90500,90500,90500,90500,0
20230915,174900,25763850800,90500,90500,90500,90500,0
20230915,174800,25763850800,90500,90500,90500,90500,0
20230915,174700,25763850800,90500,90500,90500,90500,0
20230915,174600,25763850800,90500,90500,90500,90500,0
20230915,174500,25763850800,90500,90500,90500,90500,0
20230915,174400,25763850800,90500,90500,90500,90500,0
20230915,174300,25763850800,90500,90500,90500,90500,0
20230915,174200,25763850800,90500,90500,90500,90500,0
20230915,174100,25763850800,90500,90500,90500,90500,0
20230915,174000,25763850800,90500,90500,90500,90500,0
20230915,173900,25763850800,90500,90500,90500,90500,0
20230915,173800,25763850800,90500,90500,90500,90500,0
20230915,173700,25763850800,90500,90500,90500,90500,0
20230915,173600,25763850800,90500,90500,90500,90500,0
20230915,173500,25763850800,90500,90500,90500,90500,0
20230915,173400,25763850800,90500,90500,90500,90500,0
20230915,173300,25763850800,90500,90500,90500,90500,0
20230915,173200,25763850800,90500,90500,90500,90500,33093
20230915,173100,25763850800,90500,90500,90500,90500,0
20230915,173000,25763850800,90500,90500,90500,90500,0
20230915,172900,25763850800,90500,90500,90500,90500,0
20230915,172800,25763850800,90500,90500,90500,90500,0
20230915,172700,25763850800,90500,90500,90500,90500,0
20230915,172600,25763850800,90500,90500,90500,90500,0
20230915,172500,25763850800,90500,90500,90500,90500,0
20230915,172400,25763850800,90500,90500,90500,90500,0
20230915,172300,25763850800,90500,90500,90500,90500,0
20230915,172200,25763850800,90500,90500,90500,90500,0
20230915,172100,25763850800,90500,90500,90500,90500,0
20230915,172000,25763850800,90500,90500,90500,90500,0
20230915,171900,25763850800,90500,90500,90500,90500,0
20230915,171800,25763850800,90500,90500,90500,90500,0
20230915,171700,25763850800,90500,90500,90500,90500,0
20230915,171600,25763850800,90500,90500,90500,90500,0
20230915,171500,25763850800,90500,90500,90500,90500,0
20230915,171400,25763850800,90500,90500,90500,90500,0
20230915,171300,25763850800,90500,90500,90500,90500,0
20230915,171200,25763850800,90500,90500,90500,90500,0
20230915,171100,25763850800,90500,90500,90500,90500,0
20230915,171000,25763850800,90500,90500,90500,90500,0
20230915,170900,25763850800,90500,90500,90500,90500,0
20230915,170800,25763850800,90500,90500,90500,90500,0
20230915,170700,25763850800,90500,90500,90500,90500,0
20230915,170600,25763850800,90500,90500,90500,90500,0
20230915,170500,25763850800,90500,90500,90500,90500,0
20230915,170400,25763850800,90500,90500,90500,90500,0
20230915,170300,25763850800,90500,90500,90500,90500,0
20230915,170200,25763850800,90500,90500,90500,90500,33093
20230915,170100,25763850800,90500,90500,90500,90500,0
20230915,170000,25763850800,90500,90500,90500,90500,0
20230915,165900,25763850800,90500,90500,90500,90500,0
20230915,165800,25763850800,90500,90500,90500,90500,0
20230915,165700,25763850800,90500,90500,90500,90500,0
20230915,165600,25763850800,90500,90500,90500,90500,0
20230915,165500,25763850800,90500,90500,90500,90500,0
20230915,165400,25763850800,90500,90500,90500,90500,0
20230915,165300,25763850800,90500,90500,90500,90500,0
20230915,165200,25763850800,90500,90500,90500,90500,0
20230915,165100,25763850800,90500,90500,90500,90500,0
20230915,165000,25763850800,90500,90500,90500,90500,0
20230915,164900,25763850800,90500,90500,90500,90500,0
20230915,164800,25763850800,90500,90500,90500,90500,0
20230915,164700,25763850800,90500,90500,90500,90500,0
20230915,164600,25763850800,90500,90500,90500,90500,0
20230915,164500,25763850800,90500,90500,90500,90500,0
20230915,164400,25763850800,90500,90500,90500,90500,0
20230915,164300,25763850800,90500,90500,90500,90500,0
20230915,164200,25763850800,90500,90500,90500,90500,0
20230915,164100,25763850800,90500,90500,90500,90500,0
20230915,164000,25763850800,90500,90500,90500,90500,0
20230915,163900,25763850800,90500,90500,90500,90500,0
20230915,163800,25763850800,90500,90500,90500,90500,0
20230915,163700,25763850800,90500,90500,90500,90500,0
20230915,163600,25763850800,90500,90500,90500,90500,0
20230915,163500,25763850800,90500,90500,90500,90500,0
20230915,163400,25763850800,90500,90500,90500,90500,0
20230915,163300,25763850800,90500,90500,90500,90500,0
20230915,163200,25763850800,90500,90500,90500,90500,33093
20230915,163100,25763850800,90500,90500,90500,90500,0
20230915,163000,25763850800,90500,90500,90500,90500,0
20230915,162900,25763850800,90500,90500,90500,90500,0
20230915,162800,25763850800,90500,90500,90500,90500,0
20230915,162700,25763850800,90500,90500,90500,90500,0
20230915,162600,25763850800,90500,90500,90500,90500,0
20230915,162500,25763850800,90500,90500,90500,90500,0
20230915,162400,25763850800,90500,90500,90500,90500,0
20230915,162300,25763850800,90500,90500,90500,90500,0
20230915,162200,25763850800,90500,90500,90500,90500,0
20230915,162100,25763850800,90500,90500,90500,90500,0
20230915,162000,25763850800,90500,90500,90500,90500,0
20230915,161900,25763850800,90500,90500,90500,90500,0
20230915,161800,25763850800,90500,90500,90500,90500,0
20230915,161700,25763850800,90500,90500,90500,90500,0
20230915,161600,25763850800,90500,90500,90500,90500,0
20230915,161500,25763850800,90500,90500,90500,90500,0
20230915,161400,25763850800,90500,90500,90500,90500,0
20230915,161300,25763850800,90500,90500,90500,90500,0
20230915,161200,25763850800,90500,90500,90500,90500,0
20230915,161100,25763850800,90500,90500,90500,90500,0
20230915,161000,25763850800,90500,90500,90500,90500,0
20230915,160900,25763850800,90500,90500,90500,90500,0
20230915,160800,25763850800,90500,90500,90500,90500,0
20230915,160700,25763850800,90500,90500,90500,90500,0
20230915,160600,25763850800,90500,90500,90500,90500,0
20230915,160500,25763850800,90500,90500,90500,90500,0
20230915,160400,25763850800,90500,90500,90500,90500,0
20230915,160300,25763850800,90500,90500,90500,90500,0
20230915,160200,25763850800,90500,90500,90500,90500,33093
20230915,160100,25763850800,90500,90500,90500,90500,0
20230915,160000,25763850800,90500,90500,90500,90500,0
20230915,155900,25763850800,90500,90500,90500,90500,0
20230915,155800,25763850800,90500,90500,90500,90500,0
20230915,155700,25763850800,90500,90500,90500,90500,0
20230915,155600,25763850800,90500,90500,90500,90500,0
20230915,155500,25763850800,90500,90500,90500,90500,0
20230915,155400,25763850800,90500,90500,90500,90500,0
20230915,155300,25763850800,90500,90500,90500,90500,0
20230915,155200,25763850800,90500,90500,90500,90500,0
20230915,155100,25763850800,90500,90500,90500,90500,0
20230915,155000,25763850800,90500,90500,90500,90500,0
20230915,154900,25763850800,90500,90500,90500,90500,0
20230915,154800,25763850800,90500,90500,90500,90500,0
20230915,154700,25763850800,90500,90500,90500,90500,0
20230915,154600,25763850800,90500,90500,90500,90500,0
20230915,154500,25763850800,90500,90500,90500,90500,0
20230915,154400,25763850800,90500,90500,90500,90500,0
20230915,154300,25763850800,90500,90500,90500,90500,0
20230915,154200,25763850800,90500,90500,90500,90500,0
20230915,154100,25763850800,90500,90500,90500,90500,0
20230915,154000,25763850800,90500,90500,90500,90500,0
20230915,153900,25763850800,90500,90500,90500,90500,0
20230915,153800,25763850800,90500,90500,90500,90500,0
20230915,153700,25763850800,90500,90500,90500,90500,0
20230915,153600,25763850800,90500,90500,90500,90500,0
20230915,153500,25763850800,90500,90500,90500,90500,0
20230915,153400,25763850800,90500,90500,90500,90500,0
20230915,153300,25763850800,90500,90500,90500,90500,0
20230915,153200,25763850800,90500,90500,90500,90500,33093
20230915,153100,25763850800,90500,90500,90500,90500,0
20230915,153000,25763850800,90500,90500,90500,90500,33093
20230915,152900,22768934300,90000,90000,90000,90000,0
20230915,152800,22768934300,90000,90000,90000,90000,0
20230915,152700,22768934300,90000,90000,90000,90000,0
20230915,152600,22768934300,90000,90000,90000,90000,0
20230915,152500,22768934300,90000,90000,90000,90000,0
20230915,152400,22768934300,90000,90000,90000,90000,0
20230915,152300,22768934300,90000,90000,90000,90000,0
20230915,152200,22768934300,90000,90000,90000,90000,0
20230915,152100,22768934300,90000,90000,90000,90000,0
20230915,152000,22768934300,90000,90000,90000,90000,0
20230915,151900,22768934300,90000,90000,90000,89900,1736
20230915,151800,22612790900,89900,90100,90200,89900,1154
20230915,151700,22508855100,90100,90100,90200,90000,461
20230915,151600,22467313200,90100,90200,90200,90000,910
20230915,151500,22385295800,90200,90100,90200,90000,843
20230915,151400,22309338300,90100,90200,90200,90000,707
20230915,151300,22245632700,90200,90200,90300,90100,887
20230915,151200,22165631200,90300,90300,90400,90200,867
20230915,151100,22087350200,90300,90300,90300,90200,421
20230915,151000,22049338800,90300,90200,90300,90200,781
20230915,150900,21978840000,90300,90400,90400,90200,448
20230915,150800,21938373200,90400,90400,90400,90200,790
20230915,150700,21867015700,90300,90400,90400,90300,614
20230915,150600,21811521600,90300,90400,90500,90300,661
20230915,150500,21751773900,90400,90400,90500,90300,846
20230915,150400,21675300900,90400,90300,90600,90200,1721
20230915,150300,21519709900,90300,90200,90300,90200,714
20230915,150200,21455248000,90300,90300,90300,90200,623
20230915,150100,21398993700,90300,90300,90300,90200,576
20230915,150000,21346991800,90200,90200,90300,90100,615
20230915,145900,21291521400,90200,90100,90200,90100,782
20230915,145800,21221011000,90100,90100,90200,90100,726
20230915,145700,21155551700,90000,90000,90300,89900,2249
20230915,145600,20952960500,90100,90100,90100,90000,717
20230915,145500,20888383100,90100,90100,90200,90000,740
20230915,145400,20821682100,90000,90100,90100,90000,596
20230915,145300,20768003800,90000,90100,90200,90000,811
20230915,145200,20694940100,90100,90000,90100,89900,925
20230915,145100,20611661500,90000,90000,90000,89900,838
20230915,145000,20536274600,90000,89900,90000,89800,836
20230915,144900,20461109900,90000,89900,90000,89900,1177
20230915,144800,20355241600,90000,89900,90000,89900,730
20230915,144700,20289577600,90000,90000,90000,89900,858
20230915,144600,20212385400,90000,90000,90100,89900,777
20230915,144500,20142463400,90000,89900,90200,89800,1142
20230915,144400,20039670100,89900,89900,90000,89700,1831
20230915,144300,19875158900,90000,90100,90100,89900,879
20230915,144200,19796077100,90000,89900,90100,89900,948
20230915,144100,19710743600,90000,89900,90100,89800,865
20230915,144000,19632953800,89900,89800,90000,89800,842
20230915,143900,19557259300,89800,89900,89900,89800,768
20230915,143800,19488241700,89900,89900,90000,89800,757
20230915,143700,19420211800,90000,90000,90000,89800,846
20230915,143600,19344130900,90000,90000,90000,89800,896
20230915,143500,19263541500,90000,89900,90000,89800,717
20230915,143400,19199061400,89900,90000,90000,89700,1062
20230915,143300,19103561700,89900,89800,90100,89800,1687
20230915,143200,18951843500,89800,89900,89900,89800,941
20230915,143100,18867289700,89900,89900,90000,89800,749
20230915,143000,18799949400,90000,89900,90100,89800,989
20230915,142900,18710991200,90000,90100,90100,89900,737
20230915,142800,18644698200,90100,90000,90200,89900,839
20230915,142700,18569129300,89900,90000,90200,89900,638
20230915,142600,18511685500,90000,90100,90200,89900,799
20230915,142500,18439756200,90100,90000,90200,89900,896
20230915,142400,18359073900,90000,90100,90200,89800,1857
20230915,142300,18192011600,90100,90200,90200,90000,820
20230915,142200,18118131400,90200,90100,90300,89900,2123
20230915,142100,17927006300,90100,90000,90600,89900,1309
20230915,142000,17809013200,90100,90000,90200,89900,779
20230915,141900,17738833600,90000,90100,90300,90000,872
20230915,141800,17660251600,90200,90100,90200,90000,860
20230915,141700,17582768900,90100,90200,90200,90000,783
20230915,141600,17512208900,90100,90200,90300,90000,769
20230915,141500,17442846100,90200,90100,90200,90100,899
20230915,141400,17361791600,90100,90300,90300,90000,611
20230915,141300,17306708400,90200,90100,90300,90100,1274
20230915,141200,17191784900,90200,90200,90200,90100,1108
20230915,141100,17091894600,90200,90200,90400,90100,520
20230915,141000,17044962000,90200,90400,90500,90200,533
20230915,140900,16996820500,90500,90400,90500,90300,1036
20230915,140800,16903139800,90300,90300,90400,90200,604
20230915,140700,16848588800,90400,90500,90600,90200,1804
20230915,140600,16685586700,90500,90500,90600,90400,777
20230915,140500,16615287600,90500,90500,90600,90400,527
20230915,140400,16567612400,90500,90500,90600,90400,677
20230915,140300,16506332900,90600,90600,90600,90400,501
20230915,140200,16460964600,90600,90600,90600,90400,783
20230915,140100,16390055900,90500,90500,90600,90400,807
20230915,140000,16317012600,90500,90500,90700,90400,1486
20230915,135900,16182537400,90600,90600,90700,90500,567
20230915,135800,16131147400,90700,90600,90800,90500,619
20230915,135700,16075059600,90600,90600,90800,90500,951
20230915,135600,15988829700,90700,90600,90700,90500,527
20230915,135500,15941068000,90500,90600,90800,90400,804
20230915,135400,15868189300,90600,90700,90800,90400,1434
20230915,135300,15738369700,90700,90800,90800,90600,673
20230915,135200,15677298300,90800,90800,90800,90600,597
20230915,135100,15623119500,90800,90800,90800,90700,684
20230915,135000,15561050500,90800,90800,90800,90700,421
20230915,134900,15522844300,90700,90700,90800,90600,963
20230915,134800,15435479300,90700,91100,91100,90600,2834
20230915,134700,15178050900,91000,91100,91100,91000,758
20230915,134600,15109045600,91000,91100,91100,91000,434
20230915,134500,15069529300,91100,90900,91100,90900,1465
20230915,134400,14936202000,91000,90900,91000,90900,333
20230915,134300,14905903400,90900,91000,91000,90900,510
20230915,134200,14859510800,91000,91000,91000,90900,387
20230915,134100,14824299500,91000,91000,91000,90900,936
20230915,134000,14739130200,91000,91000,91000,90900,415
20230915,133900,14701378000,91000,91000,91000,90900,462
20230915,133800,14659345100,91000,91100,91100,90900,846
20230915,133700,14582339500,91000,91100,91100,91000,528
20230915,133600,14534271000,91100,91100,91100,91000,514
20230915,133500,14487469900,91100,91100,91100,91000,361
20230915,133400,14454593700,91000,91100,91100,91000,490
20230915,133300,14409973200,91000,90900,91000,90900,823
20230915,133200,14335091800,91000,91000,91000,90900,419
20230915,133100,14296974600,91000,90900,91000,90900,697
20230915,133000,14233568100,90900,90800,91000,90800,302
20230915,132900,14206099600,90900,90900,91000,90700,1748
20230915,132800,14047333200,91000,91000,91000,90900,383
20230915,132700,14012482800,91000,91000,91000,90900,445
20230915,132600,13971996500,90900,91000,91000,90900,636
20230915,132500,13914142800,90900,91000,91000,90900,236
20230915,132400,13892673100,90900,91000,91000,90900,471
20230915,132300,13849825700,91000,90900,91000,90900,594
20230915,132200,13795797200,90800,90900,91000,90800,305
20230915,132100,13768069600,90900,91000,91100,90800,1260
20230915,132000,13653404900,91000,90900,91000,90900,542
20230915,131900,13604098800,91000,91100,91100,90900,727
20230915,131800,13537937400,91100,91100,91100,91000,522
20230915,131700,13490414400,91000,91100,91100,91000,443
20230915,131600,13450072400,91000,91100,91100,91000,481
20230915,131500,13406272300,91000,91100,91100,91000,294
20230915,131400,13379503400,91100,91100,91100,91000,1044
20230915,131300,13284413200,91000,90900,91100,90900,1935
20230915,131200,13108372300,90900,91000,91000,90800,723
20230915,131100,13042620200,91000,91000,91000,90900,412
20230915,131000,13005142200,91000,90900,91000,90800,1362
20230915,130900,12881322900,90800,90700,90900,90700,874
20230915,130800,12801943100,90700,90800,90800,90700,404
20230915,130700,12765265200,90800,90800,90800,90700,218
20230915,130600,12745477400,90800,90800,90800,90700,410
20230915,130500,12708252300,90800,90700,90800,90700,339
20230915,130400,12677477700,90700,90800,90800,90700,300
20230915,130300,12650241000,90800,90800,90800,90700,532
20230915,130200,12601938600,90700,90800,90900,90700,484
20230915,130100,12557985600,90900,90900,90900,90800,442
20230915,130000,12517824200,90900,90900,90900,90800,387
20230915,125900,12482648000,90900,90900,90900,90800,355
20230915,125800,12450383400,90900,90700,90900,90700,714
20230915,125700,12385508700,90800,90800,90800,90700,739
20230915,125600,12318414700,90800,90800,90800,90700,350
20230915,125500,12286636000,90700,90800,90900,90700,403
20230915,125400,12250033000,90800,90800,90900,90600,548
20230915,125300,12200290700,90900,90900,90900,90800,344
20230915,125200,12169028700,90900,90800,90900,90700,496
20230915,125100,12123977800,90800,90800,90800,90700,318
20230915,125000,12095105400,90800,90800,90800,90700,352
20230915,124900,12063149500,90800,90900,90900,90700,347
20230915,124800,12031622800,90900,90800,90900,90800,363
20230915,124700,11998644900,90800,90800,90900,90800,255
20230915,124600,11975481200,90900,90900,90900,90800,263
20230915,124500,11951583700,90900,90700,90900,90700,845
20230915,124400,11874827800,90800,90800,90800,90700,157
20230915,124300,11860577000,90800,90800,90800,90700,373
20230915,124200,11826727700,90800,90800,90800,90700,361
20230915,124100,11793953700,90800,90900,90900,90700,264
20230915,124000,11769978300,90900,90900,90900,90800,390
20230915,123900,11734545300,90900,90900,90900,90800,523
20230915,123800,11687010600,90900,90800,90900,90700,478
20230915,123700,11643589200,90800,91000,91000,90700,561
20230915,123600,11592620900,91000,91000,91000,90900,288
20230915,123500,11566420000,91000,90900,91000,90800,928
20230915,123400,11481993800,90900,91000,91000,90900,115
20230915,123300,11471532800,91000,90900,91000,90800,904
20230915,123200,11389326200,90900,90900,91000,90900,487
20230915,123100,11345046200,90900,90900,91000,90900,357
20230915,123000,11312576400,91000,90900,91000,90800,508
20230915,122900,11266397200,91000,91000,91000,90900,182
20230915,122800,11249845300,91000,90900,91000,90900,273
20230915,122700,11225007200,91000,91000,91100,90900,439
20230915,122600,11185063000,91000,91000,91100,91000,246
20230915,122500,11162672100,91000,91100,91100,91000,217
20230915,122400,11142919000,91100,91000,91100,90900,539
20230915,122300,11093857700,90900,91000,91000,90900,297
20230915,122200,11066833300,91000,91100,91100,90900,652
20230915,122100,11007518200,91100,91100,91200,91000,255
20230915,122000,10984288300,91000,91100,91100,91000,726
20230915,121900,10918160500,91100,91000,91100,90900,581
20230915,121800,10865289900,90900,91100,91100,90900,871
20230915,121700,10786044200,91100,91100,91100,91000,204
20230915,121600,10767468700,91000,91100,91100,91000,193
20230915,121500,10749904500,91000,90800,91100,90800,792
20230915,121400,10677869100,90800,90700,90800,90600,889
20230915,121300,10597191100,90700,90700,90700,90600,273
20230915,121200,10572445200,90700,90700,90700,90600,296
20230915,121100,10545602200,90700,90700,90700,90600,192
20230915,121000,10528195600,90700,90700,90700,90500,497
20230915,120900,10483140700,90600,90700,90800,90600,661
20230915,120800,10423165800,90600,90900,90900,90600,388
20230915,120700,10387986700,90800,90800,90900,90700,1540
20230915,120600,10248229300,90800,90900,91000,90800,850
20230915,120500,10170979600,91000,91000,91000,90900,106
20230915,120400,10161336000,91000,90900,91000,90900,230
20230915,120300,10140415800,91000,91000,91000,90900,254
20230915,120200,10117310800,91000,91000,91000,90900,343
20230915,120100,10086109900,91000,91000,91000,90900,283
20230915,120000,10060380600,91000,91100,91100,90900,547
20230915,115900,10010604800,91000,91000,91100,90900,358
20230915,115800,9978025500,90900,91000,91100,90900,534
20230915,115700,9929430300,91100,91000,91100,91000,172
20230915,115600,9913766600,91000,91000,91100,91000,258
20230915,115500,9890270600,91000,91000,91100,91000,822
20230915,115400,9815395700,91000,91100,91100,91000,152
20230915,115300,9801556200,91000,91100,91100,91000,268
20230915,115200,9777150400,91000,91000,91100,91000,137
20230915,115100,9764672100,91000,91100,91100,91000,438
20230915,115000,9724810700,91000,91100,91100,91000,290
20230915,114900,9698393000,91100,91100,91100,91000,271
20230915,114800,9673713000,91100,91100,91100,91000,118
20230915,114700,9662968600,91100,91100,91100,91000,162
20230915,114600,9648219100,91100,91000,91100,90900,363
20230915,114500,9615182800,91000,90900,91100,90900,580
20230915,114400,9562388300,91000,91100,91100,91000,558
20230915,114300,9511603600,91000,91100,91100,91000,119
20230915,114200,9500768700,91100,91100,91100,91000,287
20230915,114100,9474628500,91100,91000,91100,91000,590
20230915,114000,9420935400,91100,91100,91100,91000,338
20230915,113900,9390154800,91100,91100,91100,91000,310
20230915,113800,9361920600,91100,91100,91100,91000,137
20230915,113700,9349449500,91100,91000,91100,91000,274
20230915,113600,9324508900,91100,91100,91100,91000,817
20230915,113500,9250087200,91100,91000,91100,91000,486
20230915,113400,9205829800,91100,91100,91100,91000,451
20230915,113300,9164749400,91100,91100,91100,91000,755
20230915,113200,9095978600,91100,91100,91200,91000,1009
20230915,113100,9004079700,91100,91100,91100,91000,700
20230915,113000,8940318800,91000,91100,91100,91000,196
20230915,112900,8922466500,91000,90900,91000,90900,668
20230915,112800,8861689700,90900,90900,90900,90800,232
20230915,112700,8840601600,90900,90900,90900,90800,383
20230915,112600,8805797200,90800,90900,91000,90800,848
20230915,112500,8728678100,90900,90800,90900,90800,404
20230915,112400,8691964900,90900,90900,91100,90800,2670
20230915,112300,8449077900,90900,90800,90900,90800,207
20230915,112200,8430266300,90800,90700,90800,90600,1269
20230915,112100,8315135000,90600,90700,90700,90600,712
20230915,112000,8250562900,90600,90700,90700,90600,177
20230915,111900,8234520500,90700,90700,90700,90600,64
20230915,111800,8228716800,90700,90700,90700,90600,396
20230915,111700,8192808100,90700,90600,90700,90600,138
20230915,111600,8180300400,90600,90600,90700,90600,332
20230915,111500,8150198700,90700,90600,90700,90600,115
20230915,111400,8139771000,90600,90600,90700,90600,558
20230915,111300,8089188700,90700,90700,90700,90600,389
20230915,111200,8053928000,90600,90600,90700,90600,428
20230915,111100,8015147800,90500,90500,90600,90500,362
20230915,111000,7982367600,90600,90600,90600,90500,245
20230915,110900,7960177400,90600,90400,90700,90300,654
20230915,110800,7900971600,90400,90400,90400,90300,269
20230915,110700,7876671000,90300,90400,90500,90300,702
20230915,110600,7813245100,90500,90400,90600,90300,612
20230915,110500,7757881900,90400,90600,90600,90400,230
20230915,110400,7737070500,90600,90500,90700,90500,308
20230915,110300,7709168200,90500,90600,90600,90500,316
20230915,110200,7680545000,90500,90700,90900,90500,1180
20230915,110100,7573491900,90700,90800,90800,90700,219
20230915,110000,7553627600,90800,90700,90800,90700,332
20230915,105900,7523490800,90700,90600,90700,90600,492
20230915,105800,7478886800,90600,90500,90600,90500,222
20230915,105700,7458782600,90500,90500,90800,90500,906
20230915,105600,7376661500,90500,90500,90500,90400,274
20230915,105500,7351882500,90400,90500,90500,90400,97
20230915,105400,7343107800,90500,90300,90600,90300,859
20230915,105300,7265407800,90400,90300,90400,90300,269
20230915,105200,7241093300,90400,90500,90500,90200,293
20230915,105100,7214597900,90400,90500,90500,90400,142
20230915,105000,7201750400,90400,90400,90500,90400,492
20230915,104900,7157253800,90400,90600,90600,90400,380
20230915,104800,7122872800,90500,90500,90600,90500,403
20230915,104700,7086398600,90500,90400,90500,90300,594
20230915,104600,7032701700,90400,90400,90400,90300,276
20230915,104500,7007768600,90300,90300,90400,90200,772
20230915,104400,6938052100,90300,90300,90400,90200,114
20230915,104300,6927759400,90400,90200,90400,90200,273
20230915,104200,6903111900,90300,90100,90300,90100,151
20230915,104100,6889488200,90200,89900,90200,89900,1097
20230915,104000,6790692200,89900,89900,90000,89900,263
20230915,103900,6767031600,89900,89900,90000,89800,341
20230915,103800,6736384400,89900,89900,89900,89800,138
20230915,103700,6723981400,89900,89700,89900,89700,254
20230915,103600,6701163800,89700,89700,89900,89700,285
20230915,103500,6675569900,89700,89700,89800,89700,226
20230915,103400,6655293300,89800,89800,89900,89800,192
20230915,103300,6638045400,89900,89800,90000,89700,2616
20230915,103200,6403073200,89700,89800,89800,89700,167
20230915,103100,6388088100,89800,89700,89800,89700,111
20230915,103000,6378128800,89700,89800,89800,89700,339
20230915,102900,6347709800,89700,89700,89800,89700,247
20230915,102800,6325536100,89800,89600,89800,89600,301
20230915,102700,6298541000,89600,89600,89700,89600,185
20230915,102600,6281954500,89600,89400,89700,89400,1405
20230915,102500,6156138700,89400,89500,89500,89400,805
20230915,102400,6084131400,89400,89500,89500,89400,346
20230915,102300,6053184400,89400,89500,89600,89400,847
20230915,102200,5977371800,89500,89600,89600,89500,450
20230915,102100,5937070200,89500,89500,89600,89500,946
20230915,102000,5852326900,89500,89600,89800,89500,1721
20230915,101900,5698119100,89600,89800,89800,89600,465
20230915,101800,5656410700,89700,89700,89800,89600,951
20230915,101700,5571111800,89700,89700,89700,89600,750
20230915,101600,5503899300,89600,89700,89800,89600,556
20230915,101500,5454014200,89700,89900,89900,89700,813
20230915,101400,5381018100,89800,90100,90100,89800,754
20230915,101300,5313180300,90000,90000,90100,90000,214
20230915,101200,5293911000,90000,90100,90100,90000,346
20230915,101100,5262744100,90000,90100,90100,90000,158
20230915,101000,5248519300,90000,89900,90000,89800,436
20230915,100900,5209299800,89800,89800,90000,89800,1210
20230915,100800,5100511600,89900,89900,89900,89700,453
20230915,100700,5059824600,89800,89800,89900,89700,904
20230915,100600,4978630000,89700,89600,89700,89600,2043
20230915,100500,4795400200,89700,89800,89800,89700,664
20230915,100400,4735831300,89800,89800,89900,89800,188
20230915,100300,4718943700,89800,89800,89900,89800,452
20230915,100200,4678340100,89800,89800,89900,89800,253
20230915,100100,4655615500,89800,89900,90000,89800,334
20230915,100000,4625591700,89900,90000,90000,89900,465
20230915,095900,4583777900,90000,90000,90000,89900,478
20230915,095800,4540770600,90100,90100,90100,90000,129
20230915,095700,4529149800,90100,90100,90200,90000,709
20230915,095600,4465270900,90000,90100,90100,90000,171
20230915,095500,4449870300,90100,90000,90100,90000,457
20230915,095400,4408734600,90100,90100,90100,90000,300
20230915,095300,4381724300,90100,90100,90100,90000,209
20230915,095200,4362900400,90100,90000,90100,90000,336
20230915,095100,4332656100,90000,90000,90100,90000,343
20230915,095000,4301778900,90100,90100,90100,90000,171
20230915,094900,4286372500,90000,90100,90100,90000,130
20230915,094800,4274667500,90100,90000,90100,90000,101
20230915,094700,4265572500,90000,90300,90400,90000,305
20230915,094600,4238074900,90400,90300,90400,90200,197
20230915,094500,4220287300,90300,90000,90500,90000,1208
20230915,094400,4111361500,90000,90100,90100,89900,540
20230915,094300,4062755000,90000,90100,90100,90000,60
20230915,094200,4057351300,90100,90200,90200,90100,359
20230915,094100,4024993400,90200,90200,90200,90100,355
20230915,094000,3992996900,90200,90200,90300,90100,170
20230915,093900,3977659200,90200,90400,90500,90200,613
20230915,093800,3922305200,90400,90400,90500,90400,150
20230915,093700,3908740100,90500,90400,90500,90300,522
20230915,093600,3861569500,90400,90100,90500,90000,1167
20230915,093500,3756230900,90100,90100,90200,90100,181
20230915,093400,3739915500,90200,90200,90300,90100,231
20230915,093300,3719071700,90100,89900,90300,89900,1125
20230915,093200,3617668300,90000,90000,90000,89700,1064
20230915,093100,3522025200,90000,90100,90100,90000,1041
20230915,093000,3428327900,90100,90200,90300,90000,497
20230915,092900,3383537200,90200,90200,90200,90100,142
20230915,092800,3370732100,90200,90400,90400,90200,258
20230915,092700,3347441900,90300,90400,90500,90300,195
20230915,092600,3329818000,90300,90300,90500,90300,235
20230915,092500,3308579500,90200,90500,90500,90200,1823
20230915,092400,3143965100,90500,90400,90500,90300,288
20230915,092300,3117927600,90300,90700,90700,90300,619
20230915,092200,3061958000,90700,90600,90700,90500,482
20230915,092100,3018306400,90500,90100,91000,90000,992
20230915,092000,2928659300,90100,90600,90600,90000,769
20230915,091900,2859203200,90600,90600,90700,90500,634
20230915,091800,2801763300,90700,91000,91000,90600,1660
20230915,091700,2651186300,91000,91000,91000,90900,390
20230915,091600,2615699600,90900,90900,91000,90800,842
20230915,091500,2539152600,90800,90600,90800,90600,747
20230915,091400,2471377000,90600,90700,90700,90500,455
20230915,091300,2430140600,90700,90600,90800,90600,633
20230915,091200,2372723200,90600,90600,90800,90500,974
20230915,091100,2284460900,90400,90500,90700,90300,2867
20230915,091000,2024853900,90600,90600,90600,90300,1499
20230915,090900,1889234100,90500,90100,91000,90100,1999
20230915,090800,1708487600,90100,89700,90100,89600,1064
20230915,090700,1612796800,89700,89400,89700,89300,1378
20230915,090600,1489455200,89400,89800,89800,89300,2543
20230915,090500,1261858000,89800,89700,89900,89600,1041
20230915,090400,1168445300,89700,89700,89700,89500,1216
20230915,090300,1059480200,89600,90100,90300,89600,2110
20230915,090200,869848200,90100,90100,90300,90000,1722
20230915,090100,714702500,90200,90200,90700,90100,1929
20230915,090000,540266400,90100,91100,91200,90100,5665