KissMeData/001040/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183200,21196831500,89000,89000,89000,89000,2847
20230922,183100,21196831500,89000,89000,89000,89000,0
20230922,183000,21196831500,89000,89000,89000,89000,0
20230922,182900,21196831500,89000,89000,89000,89000,0
20230922,182800,21196831500,89000,89000,89000,89000,0
20230922,182700,21196831500,89000,89000,89000,89000,0
20230922,182600,21196831500,89000,89000,89000,89000,0
20230922,182500,21196831500,89000,89000,89000,89000,0
20230922,182400,21196831500,89000,89000,89000,89000,0
20230922,182300,21196831500,89000,89000,89000,89000,0
20230922,182200,21196831500,89000,89000,89000,89000,0
20230922,182100,21196831500,89000,89000,89000,89000,0
20230922,182000,21196831500,89000,89000,89000,89000,0
20230922,181900,21196831500,89000,89000,89000,89000,0
20230922,181800,21196831500,89000,89000,89000,89000,0
20230922,181700,21196831500,89000,89000,89000,89000,0
20230922,181600,21196831500,89000,89000,89000,89000,0
20230922,181500,21196831500,89000,89000,89000,89000,0
20230922,181400,21196831500,89000,89000,89000,89000,0
20230922,181300,21196831500,89000,89000,89000,89000,0
20230922,181200,21196831500,89000,89000,89000,89000,0
20230922,181100,21196831500,89000,89000,89000,89000,0
20230922,181000,21196831500,89000,89000,89000,89000,0
20230922,180900,21196831500,89000,89000,89000,89000,0
20230922,180800,21196831500,89000,89000,89000,89000,0
20230922,180700,21196831500,89000,89000,89000,89000,0
20230922,180600,21196831500,89000,89000,89000,89000,0
20230922,180500,21196831500,89000,89000,89000,89000,0
20230922,180400,21196831500,89000,89000,89000,89000,0
20230922,180300,21196831500,89000,89000,89000,89000,0
20230922,180200,21196831500,89000,89000,89000,89000,2847
20230922,180100,21196831500,89000,89000,89000,89000,0
20230922,180000,21196831500,89000,89000,89000,89000,0
20230922,175900,21196831500,89000,89000,89000,89000,0
20230922,175800,21196831500,89000,89000,89000,89000,0
20230922,175700,21196831500,89000,89000,89000,89000,0
20230922,175600,21196831500,89000,89000,89000,89000,0
20230922,175500,21196831500,89000,89000,89000,89000,0
20230922,175400,21196831500,89000,89000,89000,89000,0
20230922,175300,21196831500,89000,89000,89000,89000,0
20230922,175200,21196831500,89000,89000,89000,89000,0
20230922,175100,21196831500,89000,89000,89000,89000,0
20230922,175000,21196831500,89000,89000,89000,89000,0
20230922,174900,21196831500,89000,89000,89000,89000,0
20230922,174800,21196831500,89000,89000,89000,89000,0
20230922,174700,21196831500,89000,89000,89000,89000,0
20230922,174600,21196831500,89000,89000,89000,89000,0
20230922,174500,21196831500,89000,89000,89000,89000,0
20230922,174400,21196831500,89000,89000,89000,89000,0
20230922,174300,21196831500,89000,89000,89000,89000,0
20230922,174200,21196831500,89000,89000,89000,89000,0
20230922,174100,21196831500,89000,89000,89000,89000,0
20230922,174000,21196831500,89000,89000,89000,89000,0
20230922,173900,21196831500,89000,89000,89000,89000,0
20230922,173800,21196831500,89000,89000,89000,89000,0
20230922,173700,21196831500,89000,89000,89000,89000,0
20230922,173600,21196831500,89000,89000,89000,89000,0
20230922,173500,21196831500,89000,89000,89000,89000,0
20230922,173400,21196831500,89000,89000,89000,89000,0
20230922,173300,21196831500,89000,89000,89000,89000,0
20230922,173200,21196831500,89000,89000,89000,89000,2847
20230922,173100,21196831500,89000,89000,89000,89000,0
20230922,173000,21196831500,89000,89000,89000,89000,0
20230922,172900,21196831500,89000,89000,89000,89000,0
20230922,172800,21196831500,89000,89000,89000,89000,0
20230922,172700,21196831500,89000,89000,89000,89000,0
20230922,172600,21196831500,89000,89000,89000,89000,0
20230922,172500,21196831500,89000,89000,89000,89000,0
20230922,172400,21196831500,89000,89000,89000,89000,0
20230922,172300,21196831500,89000,89000,89000,89000,0
20230922,172200,21196831500,89000,89000,89000,89000,0
20230922,172100,21196831500,89000,89000,89000,89000,0
20230922,172000,21196831500,89000,89000,89000,89000,0
20230922,171900,21196831500,89000,89000,89000,89000,0
20230922,171800,21196831500,89000,89000,89000,89000,0
20230922,171700,21196831500,89000,89000,89000,89000,0
20230922,171600,21196831500,89000,89000,89000,89000,0
20230922,171500,21196831500,89000,89000,89000,89000,0
20230922,171400,21196831500,89000,89000,89000,89000,0
20230922,171300,21196831500,89000,89000,89000,89000,0
20230922,171200,21196831500,89000,89000,89000,89000,0
20230922,171100,21196831500,89000,89000,89000,89000,0
20230922,171000,21196831500,89000,89000,89000,89000,0
20230922,170900,21196831500,89000,89000,89000,89000,0
20230922,170800,21196831500,89000,89000,89000,89000,0
20230922,170700,21196831500,89000,89000,89000,89000,0
20230922,170600,21196831500,89000,89000,89000,89000,0
20230922,170500,21196831500,89000,89000,89000,89000,0
20230922,170400,21196831500,89000,89000,89000,89000,0
20230922,170300,21196831500,89000,89000,89000,89000,0
20230922,170200,21196831500,89000,89000,89000,89000,2847
20230922,170100,21196831500,89000,89000,89000,89000,0
20230922,170000,21196831500,89000,89000,89000,89000,0
20230922,165900,21196831500,89000,89000,89000,89000,0
20230922,165800,21196831500,89000,89000,89000,89000,0
20230922,165700,21196831500,89000,89000,89000,89000,0
20230922,165600,21196831500,89000,89000,89000,89000,0
20230922,165500,21196831500,89000,89000,89000,89000,0
20230922,165400,21196831500,89000,89000,89000,89000,0
20230922,165300,21196831500,89000,89000,89000,89000,0
20230922,165200,21196831500,89000,89000,89000,89000,0
20230922,165100,21196831500,89000,89000,89000,89000,0
20230922,165000,21196831500,89000,89000,89000,89000,0
20230922,164900,21196831500,89000,89000,89000,89000,0
20230922,164800,21196831500,89000,89000,89000,89000,0
20230922,164700,21196831500,89000,89000,89000,89000,0
20230922,164600,21196831500,89000,89000,89000,89000,0
20230922,164500,21196831500,89000,89000,89000,89000,0
20230922,164400,21196831500,89000,89000,89000,89000,0
20230922,164300,21196831500,89000,89000,89000,89000,0
20230922,164200,21196831500,89000,89000,89000,89000,0
20230922,164100,21196831500,89000,89000,89000,89000,0
20230922,164000,21196831500,89000,89000,89000,89000,0
20230922,163900,21196831500,89000,89000,89000,89000,0
20230922,163800,21196831500,89000,89000,89000,89000,0
20230922,163700,21196831500,89000,89000,89000,89000,0
20230922,163600,21196831500,89000,89000,89000,89000,0
20230922,163500,21196831500,89000,89000,89000,89000,0
20230922,163400,21196831500,89000,89000,89000,89000,0
20230922,163300,21196831500,89000,89000,89000,89000,0
20230922,163200,21196831500,89000,89000,89000,89000,2847
20230922,163100,21196831500,89000,89000,89000,89000,0
20230922,163000,21196831500,89000,89000,89000,89000,0
20230922,162900,21196831500,89000,89000,89000,89000,0
20230922,162800,21196831500,89000,89000,89000,89000,0
20230922,162700,21196831500,89000,89000,89000,89000,0
20230922,162600,21196831500,89000,89000,89000,89000,0
20230922,162500,21196831500,89000,89000,89000,89000,0
20230922,162400,21196831500,89000,89000,89000,89000,0
20230922,162300,21196831500,89000,89000,89000,89000,0
20230922,162200,21196831500,89000,89000,89000,89000,0
20230922,162100,21196831500,89000,89000,89000,89000,0
20230922,162000,21196831500,89000,89000,89000,89000,0
20230922,161900,21196831500,89000,89000,89000,89000,0
20230922,161800,21196831500,89000,89000,89000,89000,0
20230922,161700,21196831500,89000,89000,89000,89000,0
20230922,161600,21196831500,89000,89000,89000,89000,0
20230922,161500,21196831500,89000,89000,89000,89000,0
20230922,161400,21196831500,89000,89000,89000,89000,0
20230922,161300,21196831500,89000,89000,89000,89000,0
20230922,161200,21196831500,89000,89000,89000,89000,0
20230922,161100,21196831500,89000,89000,89000,89000,0
20230922,161000,21196831500,89000,89000,89000,89000,0
20230922,160900,21196831500,89000,89000,89000,89000,0
20230922,160800,21196831500,89000,89000,89000,89000,0
20230922,160700,21196831500,89000,89000,89000,89000,0
20230922,160600,21196831500,89000,89000,89000,89000,0
20230922,160500,21196831500,89000,89000,89000,89000,0
20230922,160400,21196831500,89000,89000,89000,89000,0
20230922,160300,21196831500,89000,89000,89000,89000,0
20230922,160200,21196831500,89000,89000,89000,89000,2847
20230922,160100,21196831500,89000,89000,89000,89000,0
20230922,160000,21196831500,89000,89000,89000,89000,0
20230922,155900,21196831500,89000,89000,89000,89000,0
20230922,155800,21196831500,89000,89000,89000,89000,0
20230922,155700,21196831500,89000,89000,89000,89000,0
20230922,155600,21196831500,89000,89000,89000,89000,0
20230922,155500,21196831500,89000,89000,89000,89000,0
20230922,155400,21196831500,89000,89000,89000,89000,0
20230922,155300,21196831500,89000,89000,89000,89000,0
20230922,155200,21196831500,89000,89000,89000,89000,0
20230922,155100,21196831500,89000,89000,89000,89000,0
20230922,155000,21196831500,89000,89000,89000,89000,0
20230922,154900,21196831500,89000,89000,89000,89000,0
20230922,154800,21196831500,89000,89000,89000,89000,0
20230922,154700,21196831500,89000,89000,89000,89000,0
20230922,154600,21196831500,89000,89000,89000,89000,0
20230922,154500,21196831500,89000,89000,89000,89000,0
20230922,154400,21196831500,89000,89000,89000,89000,0
20230922,154300,21196831500,89000,89000,89000,89000,0
20230922,154200,21196831500,89000,89000,89000,89000,0
20230922,154100,21196831500,89000,89000,89000,89000,0
20230922,154000,21196831500,89000,89000,89000,89000,0
20230922,153900,21196831500,89000,89000,89000,89000,0
20230922,153800,21196831500,89000,89000,89000,89000,0
20230922,153700,21196831500,89000,89000,89000,89000,0
20230922,153600,21196831500,89000,89000,89000,89000,0
20230922,153500,21196831500,89000,89000,89000,89000,0
20230922,153400,21196831500,89000,89000,89000,89000,0
20230922,153300,21196831500,89000,89000,89000,89000,0
20230922,153200,21196831500,89000,89000,89000,89000,2847
20230922,153100,21196831500,89000,89000,89000,89000,0
20230922,153000,21196831500,89000,89000,89000,89000,2847
20230922,152900,20943448500,89000,89000,89000,89000,0
20230922,152800,20943448500,89000,89000,89000,89000,0
20230922,152700,20943448500,89000,89000,89000,89000,0
20230922,152600,20943448500,89000,89000,89000,89000,0
20230922,152500,20943448500,89000,89000,89000,89000,0
20230922,152400,20943448500,89000,89000,89000,89000,0
20230922,152300,20943448500,89000,89000,89000,89000,0
20230922,152200,20943448500,89000,89000,89000,89000,0
20230922,152100,20943448500,89000,89000,89000,89000,0
20230922,152000,20943448500,89000,89000,89000,89000,0
20230922,151900,20943448500,89000,89100,89300,88900,437
20230922,151800,20904547500,89200,89100,89200,89000,524
20230922,151700,20857851200,89100,89200,89400,89100,591
20230922,151600,20805094300,89300,89400,89400,89300,280
20230922,151500,20780073900,89400,89300,89400,89300,270
20230922,151400,20755950500,89400,89500,89600,89300,364
20230922,151300,20723397800,89700,89400,89700,89400,509
20230922,151200,20677807400,89500,89600,89600,89400,464
20230922,151100,20636263200,89600,89900,89900,89500,1128
20230922,151000,20535177700,89700,89900,90000,89700,745
20230922,150900,20468231800,90000,90000,90000,89800,308
20230922,150800,20440539200,90000,89900,90000,89700,324
20230922,150700,20411414700,90000,90000,90000,89700,705
20230922,150600,20348008700,90000,90000,90100,89800,502
20230922,150500,20302834100,90000,89700,90100,89700,730
20230922,150400,20237146100,89700,90100,90100,89700,1118
20230922,150300,20136482400,90100,89900,90100,89800,717
20230922,150200,20071959400,89900,89800,89900,89600,638
20230922,150100,20014645100,89800,89600,89800,89500,714
20230922,150000,19950620000,89500,89400,89600,89200,417
20230922,145900,19913340200,89300,89500,89500,89200,666
20230922,145800,19853780500,89500,89800,89900,89300,1527
20230922,145700,19717018000,89800,89800,89800,89700,546
20230922,145600,19667999100,89700,89900,89900,89700,424
20230922,145500,19629940700,89700,89900,89900,89700,610
20230922,145400,19575159300,89900,90000,90000,89700,604
20230922,145300,19520871300,90000,89900,90000,89800,604
20230922,145200,19466568700,89900,89900,90000,89900,739
20230922,145100,19400093300,89900,90000,90000,89900,476
20230922,145000,19357264400,89900,90000,90000,89900,879
20230922,144900,19278182800,89900,90000,90000,89900,437
20230922,144800,19238869400,90000,90000,90000,89900,594
20230922,144700,19185440300,90000,90000,90000,89900,313
20230922,144600,19157283000,89900,89900,90000,89800,1625
20230922,144500,19011228200,89900,89900,89900,89800,506
20230922,144400,18965756100,89900,89700,89900,89700,480
20230922,144300,18922672700,89700,89900,89900,89700,674
20230922,144200,18862155600,89800,89800,89900,89800,679
20230922,144100,18801146800,89900,89700,89900,89700,509
20230922,144000,18755452000,89700,89800,89800,89700,481
20230922,143900,18712274000,89700,89700,89900,89700,686
20230922,143800,18650709400,89800,89800,89800,89700,499
20230922,143700,18605916700,89800,89700,89800,89600,354
20230922,143600,18574151600,89800,89800,89900,89600,750
20230922,143500,18506842600,89700,89800,89900,89700,463
20230922,143400,18465250200,89800,89800,89900,89700,406
20230922,143300,18428780300,89700,89800,89800,89700,565
20230922,143200,18378075100,89700,89700,89900,89700,704
20230922,143100,18314866200,89800,89700,89800,89600,394
20230922,143000,18279509300,89700,89600,89800,89600,665
20230922,142900,18219860200,89600,89700,89800,89500,468
20230922,142800,18177918800,89600,89600,89700,89500,337
20230922,142700,18147718400,89600,89700,89800,89600,635
20230922,142600,18090789300,89800,89700,89800,89600,379
20230922,142500,18056781200,89700,89800,89800,89500,452
20230922,142400,18016270100,89800,89700,89800,89500,469
20230922,142300,17974251400,89700,89500,89700,89500,532
20230922,142200,17926576800,89600,89700,89700,89500,417
20230922,142100,17889191100,89600,89700,89700,89500,523
20230922,142000,17842326000,89600,89600,89700,89500,374
20230922,141900,17808813800,89600,89700,89700,89500,450
20230922,141800,17768496600,89600,89600,89700,89500,519
20230922,141700,17722012800,89600,89600,89700,89500,386
20230922,141600,17687425400,89700,89600,89700,89500,472
20230922,141500,17645148100,89500,89600,89600,89300,501
20230922,141400,17600321900,89600,89600,89700,89400,423
20230922,141300,17562434900,89500,89500,89600,89400,418
20230922,141200,17525005700,89400,89300,89600,89300,423
20230922,141100,17487179100,89300,89500,89600,89300,346
20230922,141000,17456231600,89500,89300,89500,89300,428
20230922,140900,17417968000,89400,89400,89400,89100,787
20230922,140800,17347681000,89300,89300,89400,89300,339
20230922,140700,17317398000,89400,89400,89400,89300,743
20230922,140600,17250986100,89300,89300,89400,88900,377
20230922,140500,17217330900,89300,89300,89400,89100,411
20230922,140400,17180678400,89300,89100,89400,89000,454
20230922,140300,17140163000,89000,89300,89500,89000,513
20230922,140200,17094393700,89200,89200,89500,88900,347
20230922,140100,17063439100,89200,89300,89400,88900,682
20230922,140000,17002618000,89100,89200,89400,89000,414
20230922,135900,16965666800,89100,89200,89400,88900,479
20230922,135800,16922962500,89100,89100,89300,88900,465
20230922,135700,16881517500,89100,89200,89200,89000,419
20230922,135600,16844172800,89100,89200,89200,89000,346
20230922,135500,16813352900,89100,89100,89400,89000,373
20230922,135400,16780084200,89200,89100,89400,88900,433
20230922,135300,16741490100,89000,89100,89200,89000,415
20230922,135200,16704531700,89000,89100,89500,89000,515
20230922,135100,16658647100,89200,89200,89400,88900,1017
20230922,135000,16568017400,89200,89300,89400,89100,323
20230922,134900,16539205700,89200,89300,89500,89100,300
20230922,134800,16512436800,89200,89100,89500,89100,397
20230922,134700,16476997600,89100,89300,89300,89100,395
20230922,134600,16441752400,89300,89100,89500,89100,518
20230922,134500,16395501800,89200,89400,89500,89100,432
20230922,134400,16356945400,89300,89300,89500,89100,393
20230922,134300,16321887200,89300,89300,89400,89200,303
20230922,134200,16294834200,89300,89200,89400,89100,521
20230922,134100,16248352200,89200,89000,89400,89000,716
20230922,134000,16184503400,89000,88900,89100,88700,728
20230922,133900,16119769600,88700,89000,89000,88600,571
20230922,133800,16069074900,88900,88700,88900,88700,519
20230922,133700,16023009200,88900,88800,88900,88700,497
20230922,133600,15978873200,88800,89000,89100,88800,445
20230922,133500,15939300900,89000,89000,89100,88900,332
20230922,133400,15909756100,88900,89000,89200,88900,598
20230922,133300,15856530800,89100,89000,89300,89000,316
20230922,133200,15828377800,89100,88900,89300,88900,624
20230922,133100,15772776300,89100,89100,89200,88700,400
20230922,133000,15737192900,88900,89100,89400,88800,575
20230922,132900,15685951200,89100,89100,89300,89100,371
20230922,132800,15652872000,89200,89100,89300,88700,461
20230922,132700,15611849100,89100,88900,89200,88800,287
20230922,132600,15586309200,88900,89000,89200,88900,314
20230922,132500,15558350100,89000,89100,89200,88800,572
20230922,132400,15507477800,89100,88900,89400,88900,367
20230922,132300,15474780800,89000,89100,89200,88900,383
20230922,132200,15440677100,89100,89100,89300,88900,412
20230922,132100,15403981100,88900,89100,89200,88900,526
20230922,132000,15357130400,89100,89200,89300,89100,409
20230922,131900,15320658300,89100,89100,89300,89000,477
20230922,131800,15278122500,89100,89100,89400,89100,558
20230922,131700,15228368800,89100,89100,89300,89000,437
20230922,131600,15189419400,89100,89200,89400,89100,343
20230922,131500,15158818100,89200,89200,89400,89200,419
20230922,131400,15121428400,89400,89200,89400,89100,357
20230922,131300,15089573600,89200,89300,89600,89100,437
20230922,131200,15050519600,89400,89500,89500,89200,402
20230922,131100,15014615500,89500,89300,89500,89100,478
20230922,131000,14971966600,89300,89300,89400,89100,272
20230922,130900,14947687100,89300,89300,89400,89000,225
20230922,130800,14927609300,89400,89300,89700,88900,526
20230922,130700,14880650800,89300,89400,89400,88900,388
20230922,130600,14846081800,89400,88900,89400,88900,551
20230922,130500,14796984500,88900,89000,89000,88800,327
20230922,130400,14767903400,89000,89000,89100,88800,218
20230922,130300,14748513700,88900,88900,89100,88800,607
20230922,130200,14694520800,89000,88900,89000,88800,404
20230922,130100,14658590300,88900,88900,89100,88800,476
20230922,130000,14616269800,89000,88800,89100,88800,501
20230922,125900,14571731800,88900,88800,89100,88800,676
20230922,125800,14511600200,88900,88700,89000,88700,1094
20230922,125700,14414456800,88800,89000,89100,88800,829
20230922,125600,14340720200,89000,89100,89200,89000,314
20230922,125500,14312741300,89100,89000,89300,88900,653
20230922,125400,14254553800,89000,89100,89100,88900,1226
20230922,125300,14145432700,89100,89200,89400,89000,1681
20230922,125200,13995625400,89300,89300,89300,89100,398
20230922,125100,13960130000,89200,89200,89400,89100,343
20230922,125000,13929513700,89300,89200,89500,89200,310
20230922,124900,13901832900,89200,89300,89300,89200,277
20230922,124800,13877114700,89300,89400,89500,89200,293
20230922,124700,13850954400,89400,89300,89600,89200,329
20230922,124600,13821564000,89600,89400,89600,89100,302
20230922,124500,13794575200,89400,89400,89500,89200,241
20230922,124400,13773034400,89600,89400,89600,89200,291
20230922,124300,13747017800,89300,89300,89600,89200,412
20230922,124200,13710206900,89300,89400,89500,89300,254
20230922,124100,13687506500,89400,89400,89600,89300,253
20230922,124000,13664885700,89500,89300,89600,89300,364
20230922,123900,13632334800,89300,89400,89700,89200,315
20230922,123800,13604157600,89400,89500,89600,89300,271
20230922,123700,13579912000,89500,89300,89700,89300,215
20230922,123600,13560674200,89200,89500,89600,89200,456
20230922,123500,13519900600,89500,89400,89700,89400,262
20230922,123400,13496435300,89500,89300,89700,89200,489
20230922,123300,13452681700,89200,89300,89500,89200,365
20230922,123200,13420074500,89300,89300,89500,89200,455
20230922,123100,13379440300,89300,89200,89500,89200,182
20230922,123000,13363183500,89300,89400,89400,89200,439
20230922,122900,13323967900,89300,89500,89600,89300,169
20230922,122800,13308859000,89500,89500,89700,89300,422
20230922,122700,13271104700,89500,89200,89700,89200,246
20230922,122600,13249113400,89300,89400,89700,89300,340
20230922,122500,13218728100,89500,89200,89500,89200,302
20230922,122400,13191729300,89200,89300,89400,89200,419
20230922,122300,13154331000,89400,89300,89500,89300,251
20230922,122200,13131900000,89600,89500,89700,89300,369
20230922,122100,13098885100,89400,89600,89600,89400,367
20230922,122000,13066059800,89600,89400,89700,89400,156
20230922,121900,13052097300,89500,89600,89700,89400,466
20230922,121800,13010384300,89600,89700,89800,89400,265
20230922,121700,12986652600,89700,89700,89800,89400,399
20230922,121600,12950916700,89800,89500,89800,89500,273
20230922,121500,12926428800,89500,89400,89800,89400,406
20230922,121400,12890086700,89400,89500,89700,89400,201
20230922,121300,12872094600,89400,89600,89700,89400,410
20230922,121200,12835390000,89600,89400,89600,89400,417
20230922,121100,12798086000,89400,89500,89600,89400,271
20230922,121000,12773838900,89500,89500,89600,89400,238
20230922,120900,12752531600,89500,89700,89700,89400,540
20230922,120800,12704207500,89600,89600,89700,89400,163
20230922,120700,12689613400,89700,89700,89700,89400,463
20230922,120600,12648155200,89600,89700,89700,89500,2350
20230922,120500,12437581800,89600,89600,89700,89600,423
20230922,120400,12399663800,89600,89700,89700,89600,428
20230922,120300,12361290700,89600,89700,89800,89600,452
20230922,120200,12320750800,89700,89700,89800,89700,423
20230922,120100,12282801900,89700,89700,89900,89700,366
20230922,120000,12249933800,89700,89800,90000,89700,400
20230922,115900,12214018500,89900,89700,89900,89700,441
20230922,115800,12174416100,89700,89700,89900,89700,364
20230922,115700,12141737000,89700,89800,90100,89700,476
20230922,115600,12098972800,89800,89800,89900,89700,346
20230922,115500,12067912200,89700,89900,90000,89700,268
20230922,115400,12043830700,89800,89800,90100,89700,352
20230922,115300,12012220000,89700,89800,89900,89700,352
20230922,115200,11980618800,89700,89800,89900,89700,226
20230922,115100,11960323400,89800,89800,89900,89700,278
20230922,115000,11935361000,89800,89800,90000,89700,559
20230922,114900,11885153900,89900,89700,90000,89700,173
20230922,114800,11869608000,89700,89800,90000,89700,663
20230922,114700,11810099200,89700,89800,89800,89700,464
20230922,114600,11768456000,89700,89900,90000,89700,157
20230922,114500,11754355500,89900,90000,90000,89700,335
20230922,114400,11724276700,90000,90100,90100,89700,378
20230922,114300,11690296700,89900,90000,90000,89700,273
20230922,114200,11665771300,89900,90000,90100,89800,226
20230922,114100,11645440500,89900,90100,90200,89800,393
20230922,114000,11610094200,90100,89800,90200,89800,252
20230922,113900,11587417000,89800,90000,90100,89800,320
20230922,113800,11558625500,90000,90100,90200,90000,311
20230922,113700,11530602400,90100,90000,90100,89800,230
20230922,113600,11509907700,89900,90100,90200,89900,257
20230922,113500,11486766800,90000,90100,90200,90000,232
20230922,113400,11465856300,90000,90000,90100,89700,326
20230922,113300,11436548600,89900,90000,90200,89900,288
20230922,113200,11410601400,89800,90000,90200,89800,299
20230922,113100,11383685400,90000,89900,90100,89700,361
20230922,113000,11351226500,89900,90000,90100,89800,347
20230922,112900,11319998300,90100,89900,90100,89900,210
20230922,112800,11301096100,89900,89900,90000,89700,448
20230922,112700,11260809900,89900,90000,90100,89900,251
20230922,112600,11238214000,90000,89900,90100,89900,346
20230922,112500,11207088500,89900,89900,90100,89900,296
20230922,112400,11180434200,89700,89900,90000,89700,401
20230922,112300,11144415800,89800,89800,90000,89700,193
20230922,112200,11127073200,89800,89900,90000,89700,421
20230922,112100,11089248200,89900,89800,89900,89700,204
20230922,112000,11070932100,89800,89700,89900,89700,265
20230922,111900,11047134100,89800,89700,89900,89700,526
20230922,111800,10999921600,89800,89800,89800,89700,276
20230922,111700,10975148100,89700,89700,89800,89700,282
20230922,111600,10949837700,89700,89900,89900,89700,305
20230922,111500,10922454300,89900,89800,89900,89700,385
20230922,111400,10887893400,89800,89800,89800,89700,253
20230922,111300,10865184600,89800,89800,89800,89700,481
20230922,111200,10822015700,89900,89900,90000,89800,586
20230922,111100,10769348800,90000,90100,90200,89900,189
20230922,111000,10752336300,90100,90100,90200,90000,507
20230922,110900,10706690600,90100,90100,90100,90000,413
20230922,110800,10669496400,90000,90000,90100,90000,229
20230922,110700,10648869100,90000,90100,90100,90000,421
20230922,110600,10610964200,90100,90000,90200,90000,205
20230922,110500,10592479000,90100,90200,90200,90000,371
20230922,110400,10559052400,90000,90100,90300,90000,201
20230922,110300,10540929000,90000,90100,90200,90000,293
20230922,110200,10514540400,90100,90100,90100,90000,227
20230922,110100,10494091700,90100,90200,90200,90000,1116
20230922,110000,10393628700,90200,90000,90200,90000,354
20230922,105900,10361711000,90100,90200,90200,90000,363
20230922,105800,10329003900,90100,90100,90400,90100,376
20230922,105700,10295073500,90000,90400,90400,90000,1264
20230922,105600,10180973400,90500,90300,90500,90300,329
20230922,105500,10151241500,90300,90200,90400,90200,533
20230922,105400,10103124000,90200,90300,90300,90200,235
20230922,105300,10081914300,90300,90300,90400,90200,405
20230922,105200,10045350600,90200,90200,90300,90200,285
20230922,105100,10019626900,90300,90300,90300,90200,500
20230922,105000,9974494300,90200,90400,90400,90200,1537
20230922,104900,9835726500,90400,90500,90500,90300,379
20230922,104800,9801466300,90400,90500,90500,90300,239
20230922,104700,9779864500,90500,90300,90500,90300,285
20230922,104600,9754092300,90300,90300,90500,90300,419
20230922,104500,9716238000,90400,90400,90400,90300,296
20230922,104400,9689485100,90400,90400,90500,90200,533
20230922,104300,9641311800,90400,90100,90400,90100,1533
20230922,104200,9502985800,90200,90100,90200,90100,347
20230922,104100,9471703700,90200,90100,90200,90000,590
20230922,104000,9418566800,90100,90100,90100,90000,222
20230922,103900,9398573700,90100,90000,90200,90000,258
20230922,103800,9375331600,90000,90100,90100,90000,517
20230922,103700,9328782500,90100,90200,90200,90000,266
20230922,103600,9304808400,90200,90100,90200,90000,366
20230922,103500,9271839500,90000,90000,90100,90000,279
20230922,103400,9246716300,90000,90200,90200,89700,2076
20230922,103300,9060146700,90200,90000,90200,90000,188
20230922,103200,9043203500,90000,90100,90300,90000,356
20230922,103100,9011119100,90100,90100,90300,90100,917
20230922,103000,8928449600,90000,90100,90100,90000,319
20230922,102900,8899724500,90000,90000,90200,90000,480
20230922,102800,8856484800,90000,90100,90100,90000,521
20230922,102700,8809572300,90000,90100,90200,90000,367
20230922,102600,8776516200,90100,90100,90200,89800,698
20230922,102500,8713694900,90100,90000,90100,90000,374
20230922,102400,8680019200,90100,90000,90200,89800,697
20230922,102300,8617243300,90000,89900,90100,89600,625
20230922,102200,8561058400,89700,90100,90200,89600,1546
20230922,102100,8421953400,90000,89900,90100,89800,440
20230922,102000,8382370200,89800,89800,90000,89600,893
20230922,101900,8302211700,89700,89800,90000,89600,852
20230922,101800,8225732400,89900,90000,90000,89700,547
20230922,101700,8176575100,90000,89700,90000,89700,387
20230922,101600,8141773400,89700,89800,90100,89600,2484
20230922,101500,7918325300,89900,89800,89900,89700,488
20230922,101400,7874485700,89900,89400,89900,89300,695
20230922,101300,7812215800,89400,89200,89400,89200,271
20230922,101200,7788009700,89300,89100,89300,89100,1629
20230922,101100,7642595500,89000,89200,89200,89000,511
20230922,101000,7597072600,89200,89100,89200,89000,294
20230922,100900,7570879400,89200,89000,89200,89000,279
20230922,100800,7546031100,89100,89000,89200,88900,275
20230922,100700,7521543300,89100,89000,89200,89000,1136
20230922,100600,7420251000,89000,89000,89200,88700,544
20230922,100500,7371858400,88900,88800,89000,88700,741
20230922,100400,7305985300,88900,88700,89000,88700,405
20230922,100300,7270008800,88700,88900,88900,88600,203
20230922,100200,7251985300,88800,88600,89000,88600,316
20230922,100100,7223930000,88600,88500,89100,88500,2716
20230922,100000,6983355700,88400,88900,89200,88400,533
20230922,095900,6935963700,88900,89000,89100,88900,371
20230922,095800,6902942300,89100,89100,89200,89000,455
20230922,095700,6862414300,89200,89200,89200,89000,408
20230922,095600,6826053800,89200,88700,89200,88700,1934
20230922,095500,6653952000,88800,88900,88900,88400,826
20230922,095400,6580662400,88900,88800,88900,88600,201
20230922,095300,6562817000,88800,88600,88900,88500,693
20230922,095200,6501320600,88600,88700,88800,88400,1148
20230922,095100,6399522000,88700,88500,88700,88500,456
20230922,095000,6359126200,88500,88400,88600,88400,525
20230922,094900,6312673800,88300,88400,88600,88300,497
20230922,094800,6268725400,88500,88500,88700,88400,449
20230922,094700,6228977100,88400,88400,88600,88400,411
20230922,094600,6192604000,88500,88400,88600,88300,704
20230922,094500,6130354100,88400,88400,88600,88300,1123
20230922,094400,6031081200,88400,88400,88500,88300,421
20230922,094300,5993858700,88400,88300,88600,88100,1482
20230922,094200,5862854000,88300,88100,88300,88100,368
20230922,094100,5830396400,88000,87800,88100,87800,798
20230922,094000,5760197100,87800,88000,88200,87600,1141
20230922,093900,5659977400,88100,88100,88200,87900,451
20230922,093800,5620286100,88000,88000,88200,87900,474
20230922,093700,5578574600,88000,88200,88300,87900,773
20230922,093600,5510497800,88100,88200,88300,88000,459
20230922,093500,5470043500,88100,88300,88400,88100,685
20230922,093400,5409569900,88300,88400,88400,88000,433
20230922,093300,5371362900,88400,88200,88500,87900,2586
20230922,093200,5143628900,88200,88000,88300,87700,1646
20230922,093100,4998850700,88000,87900,88000,87800,662
20230922,093000,4940622800,87900,88000,88100,87800,609
20230922,092900,4887073300,88100,88200,88500,88000,895
20230922,092800,4808128700,88200,88200,88300,87900,1371
20230922,092700,4687345400,88200,88100,88200,88100,463
20230922,092600,4646512600,88200,88300,88400,87800,11697
20230922,092500,3615947800,88400,88600,88600,88300,4472
20230922,092400,3220251500,88600,88700,88800,88600,1076
20230922,092300,3124782900,88600,88900,88900,88600,1329
20230922,092200,3006830100,88800,88900,88900,88800,647
20230922,092100,2949341300,88900,88900,89100,88900,267
20230922,092000,2925582100,89000,89100,89100,88900,320
20230922,091900,2897108100,89000,89000,89200,89000,980
20230922,091800,2809800300,89100,88900,89100,88800,502
20230922,091700,2765168800,88800,89200,89300,88800,1102
20230922,091600,2667043500,89200,88900,89200,88800,449
20230922,091500,2627081700,88900,88600,88900,88600,603
20230922,091400,2573584400,88700,88800,88900,88600,671
20230922,091300,2514051800,88700,88800,88900,88700,1018
20230922,091200,2423661700,88900,89300,89400,88800,1281
20230922,091100,2309432100,89300,89200,89400,89000,568
20230922,091000,2258783300,89200,88900,89200,88800,292
20230922,090900,2232792600,88800,88900,88900,88500,2457
20230922,090800,2015118800,88900,89000,89100,88900,382
20230922,090700,1981133300,88800,89100,89100,88600,1451
20230922,090600,1852218400,89000,88800,89000,88400,6600
20230922,090500,1267724200,88900,89000,89000,88800,1203
20230922,090400,1160761300,89000,89700,89700,88800,5188
20230922,090300,698140500,89700,89200,90300,89100,2043
20230922,090200,514711100,89200,89000,89500,89000,1517
20230922,090100,379332700,89100,89400,89600,88800,3173
20230922,090000,96758600,89400,89800,89800,89400,1078