KissMeData/001040/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,183200,39378839500,86900,86900,86900,86900,6924
20230911,183100,39378839500,86900,86900,86900,86900,0
20230911,183000,39378839500,86900,86900,86900,86900,0
20230911,182900,39378839500,86900,86900,86900,86900,0
20230911,182800,39378839500,86900,86900,86900,86900,0
20230911,182700,39378839500,86900,86900,86900,86900,0
20230911,182600,39378839500,86900,86900,86900,86900,0
20230911,182500,39378839500,86900,86900,86900,86900,0
20230911,182400,39378839500,86900,86900,86900,86900,0
20230911,182300,39378839500,86900,86900,86900,86900,0
20230911,182200,39378839500,86900,86900,86900,86900,0
20230911,182100,39378839500,86900,86900,86900,86900,0
20230911,182000,39378839500,86900,86900,86900,86900,0
20230911,181900,39378839500,86900,86900,86900,86900,0
20230911,181800,39378839500,86900,86900,86900,86900,0
20230911,181700,39378839500,86900,86900,86900,86900,0
20230911,181600,39378839500,86900,86900,86900,86900,0
20230911,181500,39378839500,86900,86900,86900,86900,0
20230911,181400,39378839500,86900,86900,86900,86900,0
20230911,181300,39378839500,86900,86900,86900,86900,0
20230911,181200,39378839500,86900,86900,86900,86900,0
20230911,181100,39378839500,86900,86900,86900,86900,0
20230911,181000,39378839500,86900,86900,86900,86900,0
20230911,180900,39378839500,86900,86900,86900,86900,0
20230911,180800,39378839500,86900,86900,86900,86900,0
20230911,180700,39378839500,86900,86900,86900,86900,0
20230911,180600,39378839500,86900,86900,86900,86900,0
20230911,180500,39378839500,86900,86900,86900,86900,0
20230911,180400,39378839500,86900,86900,86900,86900,0
20230911,180300,39378839500,86900,86900,86900,86900,0
20230911,180200,39378839500,86900,86900,86900,86900,6924
20230911,180100,39378839500,86900,86900,86900,86900,0
20230911,180000,39378839500,86900,86900,86900,86900,0
20230911,175900,39378839500,86900,86900,86900,86900,0
20230911,175800,39378839500,86900,86900,86900,86900,0
20230911,175700,39378839500,86900,86900,86900,86900,0
20230911,175600,39378839500,86900,86900,86900,86900,0
20230911,175500,39378839500,86900,86900,86900,86900,0
20230911,175400,39378839500,86900,86900,86900,86900,0
20230911,175300,39378839500,86900,86900,86900,86900,0
20230911,175200,39378839500,86900,86900,86900,86900,0
20230911,175100,39378839500,86900,86900,86900,86900,0
20230911,175000,39378839500,86900,86900,86900,86900,0
20230911,174900,39378839500,86900,86900,86900,86900,0
20230911,174800,39378839500,86900,86900,86900,86900,0
20230911,174700,39378839500,86900,86900,86900,86900,0
20230911,174600,39378839500,86900,86900,86900,86900,0
20230911,174500,39378839500,86900,86900,86900,86900,0
20230911,174400,39378839500,86900,86900,86900,86900,0
20230911,174300,39378839500,86900,86900,86900,86900,0
20230911,174200,39378839500,86900,86900,86900,86900,0
20230911,174100,39378839500,86900,86900,86900,86900,0
20230911,174000,39378839500,86900,86900,86900,86900,0
20230911,173900,39378839500,86900,86900,86900,86900,0
20230911,173800,39378839500,86900,86900,86900,86900,0
20230911,173700,39378839500,86900,86900,86900,86900,0
20230911,173600,39378839500,86900,86900,86900,86900,0
20230911,173500,39378839500,86900,86900,86900,86900,0
20230911,173400,39378839500,86900,86900,86900,86900,0
20230911,173300,39378839500,86900,86900,86900,86900,0
20230911,173200,39378839500,86900,86900,86900,86900,6924
20230911,173100,39378839500,86900,86900,86900,86900,0
20230911,173000,39378839500,86900,86900,86900,86900,0
20230911,172900,39378839500,86900,86900,86900,86900,0
20230911,172800,39378839500,86900,86900,86900,86900,0
20230911,172700,39378839500,86900,86900,86900,86900,0
20230911,172600,39378839500,86900,86900,86900,86900,0
20230911,172500,39378839500,86900,86900,86900,86900,0
20230911,172400,39378839500,86900,86900,86900,86900,0
20230911,172300,39378839500,86900,86900,86900,86900,0
20230911,172200,39378839500,86900,86900,86900,86900,0
20230911,172100,39378839500,86900,86900,86900,86900,0
20230911,172000,39378839500,86900,86900,86900,86900,0
20230911,171900,39378839500,86900,86900,86900,86900,0
20230911,171800,39378839500,86900,86900,86900,86900,0
20230911,171700,39378839500,86900,86900,86900,86900,0
20230911,171600,39378839500,86900,86900,86900,86900,0
20230911,171500,39378839500,86900,86900,86900,86900,0
20230911,171400,39378839500,86900,86900,86900,86900,0
20230911,171300,39378839500,86900,86900,86900,86900,0
20230911,171200,39378839500,86900,86900,86900,86900,0
20230911,171100,39378839500,86900,86900,86900,86900,0
20230911,171000,39378839500,86900,86900,86900,86900,0
20230911,170900,39378839500,86900,86900,86900,86900,0
20230911,170800,39378839500,86900,86900,86900,86900,0
20230911,170700,39378839500,86900,86900,86900,86900,0
20230911,170600,39378839500,86900,86900,86900,86900,0
20230911,170500,39378839500,86900,86900,86900,86900,0
20230911,170400,39378839500,86900,86900,86900,86900,0
20230911,170300,39378839500,86900,86900,86900,86900,0
20230911,170200,39378839500,86900,86900,86900,86900,6924
20230911,170100,39378839500,86900,86900,86900,86900,0
20230911,170000,39378839500,86900,86900,86900,86900,0
20230911,165900,39378839500,86900,86900,86900,86900,0
20230911,165800,39378839500,86900,86900,86900,86900,0
20230911,165700,39378839500,86900,86900,86900,86900,0
20230911,165600,39378839500,86900,86900,86900,86900,0
20230911,165500,39378839500,86900,86900,86900,86900,0
20230911,165400,39378839500,86900,86900,86900,86900,0
20230911,165300,39378839500,86900,86900,86900,86900,0
20230911,165200,39378839500,86900,86900,86900,86900,0
20230911,165100,39378839500,86900,86900,86900,86900,0
20230911,165000,39378839500,86900,86900,86900,86900,0
20230911,164900,39378839500,86900,86900,86900,86900,0
20230911,164800,39378839500,86900,86900,86900,86900,0
20230911,164700,39378839500,86900,86900,86900,86900,0
20230911,164600,39378839500,86900,86900,86900,86900,0
20230911,164500,39378839500,86900,86900,86900,86900,0
20230911,164400,39378839500,86900,86900,86900,86900,0
20230911,164300,39378839500,86900,86900,86900,86900,0
20230911,164200,39378839500,86900,86900,86900,86900,0
20230911,164100,39378839500,86900,86900,86900,86900,0
20230911,164000,39378839500,86900,86900,86900,86900,0
20230911,163900,39378839500,86900,86900,86900,86900,0
20230911,163800,39378839500,86900,86900,86900,86900,0
20230911,163700,39378839500,86900,86900,86900,86900,0
20230911,163600,39378839500,86900,86900,86900,86900,0
20230911,163500,39378839500,86900,86900,86900,86900,0
20230911,163400,39378839500,86900,86900,86900,86900,0
20230911,163300,39378839500,86900,86900,86900,86900,0
20230911,163200,39378839500,86900,86900,86900,86900,6924
20230911,163100,39378839500,86900,86900,86900,86900,0
20230911,163000,39378839500,86900,86900,86900,86900,0
20230911,162900,39378839500,86900,86900,86900,86900,0
20230911,162800,39378839500,86900,86900,86900,86900,0
20230911,162700,39378839500,86900,86900,86900,86900,0
20230911,162600,39378839500,86900,86900,86900,86900,0
20230911,162500,39378839500,86900,86900,86900,86900,0
20230911,162400,39378839500,86900,86900,86900,86900,0
20230911,162300,39378839500,86900,86900,86900,86900,0
20230911,162200,39378839500,86900,86900,86900,86900,0
20230911,162100,39378839500,86900,86900,86900,86900,0
20230911,162000,39378839500,86900,86900,86900,86900,0
20230911,161900,39378839500,86900,86900,86900,86900,0
20230911,161800,39378839500,86900,86900,86900,86900,0
20230911,161700,39378839500,86900,86900,86900,86900,0
20230911,161600,39378839500,86900,86900,86900,86900,0
20230911,161500,39378839500,86900,86900,86900,86900,0
20230911,161400,39378839500,86900,86900,86900,86900,0
20230911,161300,39378839500,86900,86900,86900,86900,0
20230911,161200,39378839500,86900,86900,86900,86900,0
20230911,161100,39378839500,86900,86900,86900,86900,0
20230911,161000,39378839500,86900,86900,86900,86900,0
20230911,160900,39378839500,86900,86900,86900,86900,0
20230911,160800,39378839500,86900,86900,86900,86900,0
20230911,160700,39378839500,86900,86900,86900,86900,0
20230911,160600,39378839500,86900,86900,86900,86900,0
20230911,160500,39378839500,86900,86900,86900,86900,0
20230911,160400,39378839500,86900,86900,86900,86900,0
20230911,160300,39378839500,86900,86900,86900,86900,0
20230911,160200,39378839500,86900,86900,86900,86900,6924
20230911,160100,39378839500,86900,86900,86900,86900,0
20230911,160000,39378839500,86900,86900,86900,86900,0
20230911,155900,39378839500,86900,86900,86900,86900,0
20230911,155800,39378839500,86900,86900,86900,86900,0
20230911,155700,39378839500,86900,86900,86900,86900,0
20230911,155600,39378839500,86900,86900,86900,86900,0
20230911,155500,39378839500,86900,86900,86900,86900,0
20230911,155400,39378839500,86900,86900,86900,86900,0
20230911,155300,39378839500,86900,86900,86900,86900,0
20230911,155200,39378839500,86900,86900,86900,86900,0
20230911,155100,39378839500,86900,86900,86900,86900,0
20230911,155000,39378839500,86900,86900,86900,86900,0
20230911,154900,39378839500,86900,86900,86900,86900,0
20230911,154800,39378839500,86900,86900,86900,86900,0
20230911,154700,39378839500,86900,86900,86900,86900,0
20230911,154600,39378839500,86900,86900,86900,86900,0
20230911,154500,39378839500,86900,86900,86900,86900,0
20230911,154400,39378839500,86900,86900,86900,86900,0
20230911,154300,39378839500,86900,86900,86900,86900,0
20230911,154200,39378839500,86900,86900,86900,86900,0
20230911,154100,39378839500,86900,86900,86900,86900,0
20230911,154000,39378839500,86900,86900,86900,86900,0
20230911,153900,39378839500,86900,86900,86900,86900,0
20230911,153800,39378839500,86900,86900,86900,86900,0
20230911,153700,39378839500,86900,86900,86900,86900,0
20230911,153600,39378839500,86900,86900,86900,86900,0
20230911,153500,39378839500,86900,86900,86900,86900,0
20230911,153400,39378839500,86900,86900,86900,86900,0
20230911,153300,39378839500,86900,86900,86900,86900,0
20230911,153200,39378839500,86900,86900,86900,86900,6924
20230911,153100,39378839500,86900,86900,86900,86900,0
20230911,153000,39378839500,86900,86900,86900,86900,6924
20230911,152900,38777143900,87000,87000,87000,87000,0
20230911,152800,38777143900,87000,87000,87000,87000,0
20230911,152700,38777143900,87000,87000,87000,87000,0
20230911,152600,38777143900,87000,87000,87000,87000,0
20230911,152500,38777143900,87000,87000,87000,87000,0
20230911,152400,38777143900,87000,87000,87000,87000,0
20230911,152300,38777143900,87000,87000,87000,87000,0
20230911,152200,38777143900,87000,87000,87000,87000,0
20230911,152100,38777143900,87000,87000,87000,87000,0
20230911,152000,38777143900,87000,87000,87000,87000,0
20230911,151900,38777143900,87000,87400,87400,86900,422
20230911,151800,38740432100,87300,87400,87500,87300,239
20230911,151700,38719553100,87400,87200,87400,87200,735
20230911,151600,38655339100,87200,87400,87500,86800,1137
20230911,151500,38556127400,87400,87300,87500,87300,700
20230911,151400,38494937300,87400,87500,87500,87400,692
20230911,151300,38434406800,87500,87400,87500,87300,999
20230911,151200,38347059700,87500,87500,87500,87300,740
20230911,151100,38282378400,87500,87400,87500,87300,887
20230911,151000,38204852700,87400,87500,87500,87300,811
20230911,150900,38133963600,87500,87500,87600,87300,992
20230911,150800,38047215000,87500,87400,87500,87300,1465
20230911,150700,37919110600,87400,87200,87400,87200,1946
20230911,150600,37749164400,87200,87400,87400,87100,1563
20230911,150500,37612816000,87400,87300,87400,87300,823
20230911,150400,37540931100,87300,87400,87400,87100,1215
20230911,150300,37434815900,87300,87100,87300,87000,1121
20230911,150200,37337092400,87100,87100,87100,87000,641
20230911,150100,37281266700,87100,87000,87100,86900,825
20230911,150000,37209489700,87000,86800,87000,86700,888
20230911,145900,37132325000,86800,86800,86800,86500,947
20230911,145800,37050184600,86800,86800,86800,86600,886
20230911,145700,36973379800,86800,86700,86800,86500,1168
20230911,145600,36872081200,86700,86700,86700,86600,861
20230911,145500,36797451400,86700,86700,86800,86500,1402
20230911,145400,36675917000,86700,86800,86800,86600,1391
20230911,145300,36555360900,86700,86800,86800,86600,1350
20230911,145200,36438262600,86900,86900,86900,86800,874
20230911,145100,36362335200,86900,86900,86900,86800,1023
20230911,145000,36273458300,86900,87000,87000,86800,1079
20230911,144900,36179681000,87000,87100,87100,86900,1380
20230911,144800,36059570800,87100,87400,87500,87000,1319
20230911,144700,35944425200,87400,87400,87500,87300,1060
20230911,144600,35851789600,87400,87300,87400,87100,1327
20230911,144500,35735872700,87300,87100,87300,87100,1135
20230911,144400,35636867300,87200,87200,87300,87100,961
20230911,144300,35553073600,87200,87200,87200,87000,801
20230911,144200,35483306200,87200,87100,87200,86900,3063
20230911,144100,35216563000,87100,87400,87400,87000,3985
20230911,144000,34869564800,87400,87500,87600,87300,1235
20230911,143900,34761516600,87600,87800,87800,87400,1123
20230911,143800,34663090500,87800,87700,87800,87500,2304
20230911,143700,34461070100,87700,87600,87800,87600,1033
20230911,143600,34370542400,87600,87500,87600,87300,842
20230911,143500,34296886000,87400,87800,87800,87300,1493
20230911,143400,34166172300,87700,87900,87900,87700,873
20230911,143300,34089529600,87900,87800,87900,87700,956
20230911,143200,34005599200,87800,87900,87900,87700,728
20230911,143100,33941655800,87900,87800,87900,87700,997
20230911,143000,33854098100,87800,87800,87800,87700,943
20230911,142900,33771309900,87800,87800,87800,87700,722
20230911,142800,33707920000,87800,87800,87800,87600,1261
20230911,142700,33597299900,87800,87700,87800,87500,946
20230911,142600,33514306600,87700,87600,87700,87500,967
20230911,142500,33429559700,87600,87600,87700,87600,904
20230911,142400,33350306900,87600,87500,87600,87300,948
20230911,142300,33267351100,87500,87400,87600,87400,1048
20230911,142200,33175687500,87400,87400,87400,87300,820
20230911,142100,33104019700,87400,87400,87400,87300,899
20230911,142000,33025458200,87400,87400,87400,87300,895
20230911,141900,32947268800,87400,87400,87400,87300,858
20230911,141800,32872286800,87400,87200,87400,87200,1050
20230911,141700,32780638300,87300,87500,87600,87200,2405
20230911,141600,32570415600,87600,87800,87800,87500,4268
20230911,141500,32196691600,87800,87800,87800,87700,1140
20230911,141400,32096607300,87800,87800,87800,87700,1005
20230911,141300,32008368500,87800,87800,87800,87700,1303
20230911,141200,31893975100,87800,87800,87800,87700,818
20230911,141100,31822161800,87800,87800,87800,87700,914
20230911,141000,31741920000,87800,87900,87900,87700,1647
20230911,140900,31597262600,87900,87900,87900,87800,1932
20230911,140800,31427447300,87900,87900,87900,87800,1415
20230911,140700,31303081600,87800,87800,87900,87800,2150
20230911,140600,31114098900,87900,87800,87900,87600,2173
20230911,140500,30923303500,87800,87700,87800,87700,1158
20230911,140400,30821679100,87700,87600,87800,87600,2544
20230911,140300,30598621300,87600,87600,87600,87500,918
20230911,140200,30518231900,87600,87600,87600,87500,842
20230911,140100,30444473200,87600,87600,87600,87500,686
20230911,140000,30384391000,87500,87700,87700,87500,5403
20230911,135900,29911153800,87700,87700,87700,87600,1432
20230911,135800,29785577600,87700,87700,87700,87600,1289
20230911,135700,29672591900,87700,87700,87700,87500,1426
20230911,135600,29547657000,87700,87700,87700,87600,587
20230911,135500,29496177800,87700,87600,87700,87500,1389
20230911,135400,29374496300,87600,87600,87600,87500,2853
20230911,135300,29124581800,87600,87600,87600,87500,851
20230911,135200,29050035400,87600,87600,87600,87500,1754
20230911,135100,28896387000,87600,87600,87600,87500,826
20230911,135000,28824029800,87600,87600,87600,87500,701
20230911,134900,28762627400,87600,87600,87600,87500,939
20230911,134800,28680377800,87600,87500,87600,87500,1586
20230911,134700,28541540700,87500,87500,87600,87400,2046
20230911,134600,28362420600,87500,87500,87600,87400,1386
20230911,134500,28241109700,87500,87500,87500,87400,719
20230911,134400,28178198000,87500,87400,87500,87400,894
20230911,134300,28099976300,87500,87500,87500,87400,806
20230911,134200,28029451500,87500,87500,87500,87400,1937
20230911,134100,27859966000,87500,87500,87500,87400,720
20230911,134000,27796969300,87500,87500,87500,87400,709
20230911,133900,27734940000,87500,87500,87500,87400,1012
20230911,133800,27646441600,87500,87500,87500,87400,676
20230911,133700,27587297700,87500,87500,87500,87400,1032
20230911,133600,27496998400,87500,87400,87500,87300,3749
20230911,133500,27169290500,87400,87400,87400,87300,811
20230911,133400,27098416200,87400,87400,87400,87300,2061
20230911,133300,26918289800,87400,87400,87400,87300,606
20230911,133200,26865328800,87400,87400,87400,87300,1123
20230911,133100,26767229200,87300,87300,87400,87200,1618
20230911,133000,26625900600,87300,87300,87300,87200,523
20230911,132900,26580246500,87300,87300,87300,87200,924
20230911,132800,26499592700,87300,87300,87300,87200,568
20230911,132700,26450006400,87300,87300,87300,87200,774
20230911,132600,26382438200,87200,87300,87300,87200,2584
20230911,132500,26156929100,87300,87300,87300,87300,479
20230911,132400,26115112400,87300,87300,87300,87200,1394
20230911,132300,25993427400,87300,87300,87300,87200,637
20230911,132200,25937817900,87300,87300,87300,87200,448
20230911,132100,25898707700,87300,87300,87300,87200,635
20230911,132000,25843272300,87300,87300,87300,87200,617
20230911,131900,25789408800,87300,87300,87300,87200,472
20230911,131800,25748215200,87200,87300,87300,87200,585
20230911,131700,25697145400,87300,87300,87300,87200,1381
20230911,131600,25576669800,87300,87300,87300,87200,530
20230911,131500,25530406500,87300,87300,87300,87200,788
20230911,131400,25461614300,87300,87300,87300,87200,566
20230911,131300,25412219300,87300,87300,87300,87200,510
20230911,131200,25367700900,87300,87200,87300,87100,646
20230911,131100,25311345400,87200,87200,87200,87100,725
20230911,131000,25248125600,87200,87200,87200,87100,516
20230911,130900,25203131200,87200,87200,87200,87100,485
20230911,130800,25160839400,87200,87200,87200,87100,578
20230911,130700,25110437900,87200,87100,87200,87100,545
20230911,130600,25062914200,87100,87200,87200,87100,504
20230911,130500,25018970200,87200,87100,87200,87000,717
20230911,130400,24956499600,87100,87100,87100,87000,446
20230911,130300,24917653200,87100,87100,87100,87000,453
20230911,130200,24878198300,87000,87100,87100,87000,432
20230911,130100,24840571500,87100,87100,87100,87000,246
20230911,130000,24819145100,87100,87200,87200,87000,818
20230911,125900,24747900000,87200,87200,87200,87100,392
20230911,125800,24713717800,87200,87200,87200,87100,808
20230911,125700,24643311900,87200,87100,87200,87100,602
20230911,125600,24590817800,87200,87100,87200,87100,353
20230911,125500,24560038100,87200,87200,87200,87100,433
20230911,125400,24522284100,87200,87200,87200,87200,449
20230911,125300,24483131300,87200,87200,87200,87100,514
20230911,125200,24438311100,87200,87200,87200,87100,253
20230911,125100,24416250500,87200,87200,87200,87100,304
20230911,125000,24389742400,87200,87200,87200,87100,644
20230911,124900,24333604400,87200,87100,87200,87100,202
20230911,124800,24315992300,87200,87200,87200,87100,685
20230911,124700,24256268000,87200,87200,87200,87100,264
20230911,124600,24233247600,87100,87200,87200,87100,275
20230911,124500,24209271900,87200,87200,87200,87000,540
20230911,124400,24162206500,87100,87200,87200,87100,458
20230911,124300,24122288500,87200,87200,87200,87100,755
20230911,124200,24056489500,87200,87200,87300,87100,469
20230911,124100,24015582800,87200,87200,87200,87100,481
20230911,124000,23973640300,87200,87100,87200,87100,330
20230911,123900,23944865700,87200,87100,87200,87000,531
20230911,123800,23898595300,87100,87100,87100,87100,529
20230911,123700,23852519400,87100,87100,87100,87000,253
20230911,123600,23830483200,87100,87000,87100,87000,437
20230911,123500,23792440400,87000,87000,87100,86900,612
20230911,123400,23739191700,87000,87000,87000,86900,587
20230911,123300,23688124800,86900,87000,87000,86900,443
20230911,123200,23649585600,87000,86900,87000,86900,367
20230911,123100,23617658100,86900,87000,87100,86900,1111
20230911,123000,23521047100,87000,87100,87100,86900,784
20230911,122900,23452836300,87000,87200,87200,87000,604
20230911,122800,23400227100,87200,87200,87300,87200,620
20230911,122700,23346138300,87300,87200,87300,87200,126
20230911,122600,23335143400,87200,87200,87300,87100,670
20230911,122500,23276693200,87200,87200,87200,87200,548
20230911,122400,23228907600,87200,87200,87200,87100,727
20230911,122300,23165513400,87200,87100,87200,87100,556
20230911,122200,23117051900,87100,87100,87100,87000,290
20230911,122100,23091793100,87100,87000,87100,86900,274
20230911,122000,23067947900,87000,87000,87000,86900,1074
20230911,121900,22974512300,86900,87000,87000,86900,261
20230911,121800,22951805600,86900,87000,87000,86900,541
20230911,121700,22904742900,87000,87000,87100,86900,489
20230911,121600,22862202800,87000,87100,87100,87000,196
20230911,121500,22845135500,87100,87200,87200,87000,873
20230911,121400,22769073900,87200,87200,87200,87100,392
20230911,121300,22734892700,87200,87200,87200,87100,431
20230911,121200,22697321800,87200,87200,87200,87100,509
20230911,121100,22652952000,87100,87200,87200,87100,454
20230911,121000,22613379800,87200,87200,87200,87100,295
20230911,120900,22587661600,87100,87100,87200,87100,502
20230911,120800,22543899800,87100,87100,87200,87000,514
20230911,120700,22499107700,87100,87000,87100,87000,375
20230911,120600,22466446700,87100,87100,87100,87000,1029
20230911,120500,22376900600,87200,87100,87200,87000,426
20230911,120400,22339796000,87000,87100,87100,87000,344
20230911,120300,22309835800,87100,87000,87100,87000,514
20230911,120200,22265072100,87100,87000,87100,87000,1655
20230911,120100,22120984600,87000,87000,87000,86900,801
20230911,120000,22051297900,87000,86900,87000,86900,382
20230911,115900,22018073500,86900,86900,87000,86800,719
20230911,115800,21955586800,86900,86900,86900,86800,547
20230911,115700,21908056900,86900,86900,86900,86800,223
20230911,115600,21888683200,86900,87000,87000,86800,888
20230911,115500,21811483400,87000,86900,87000,86900,463
20230911,115400,21771213600,87000,86900,87000,86900,438
20230911,115300,21733119100,86900,86900,86900,86800,463
20230911,115200,21692889600,86800,86900,86900,86800,618
20230911,115100,21639198000,86900,86700,86900,86600,1548
20230911,115000,21504936600,86700,86700,86700,86600,863
20230911,114900,21430120500,86700,86700,86700,86600,435
20230911,114800,21392414000,86600,86800,86800,86600,3469
20230911,114700,21091845300,86800,86700,86800,86700,594
20230911,114600,21040292700,86800,86900,86900,86600,2621
20230911,114500,20812944800,86900,86900,86900,86800,826
20230911,114400,20741166000,86900,86900,86900,86800,343
20230911,114300,20711359400,86900,86900,86900,86800,808
20230911,114200,20641162200,86900,86900,86900,86800,555
20230911,114100,20592941800,86800,86800,86900,86800,680
20230911,114000,20533882600,86800,87200,87200,86800,1975
20230911,113900,20362115100,87200,87200,87200,87100,753
20230911,113800,20296457900,87200,87200,87200,87200,351
20230911,113700,20265850700,87200,87300,87300,87100,902
20230911,113600,20187162700,87300,87200,87300,87100,527
20230911,113500,20141200700,87200,87200,87200,87100,518
20230911,113400,20096031400,87200,87200,87200,87100,220
20230911,113300,20076848000,87200,87100,87200,87100,1990
20230911,113200,19903339400,87100,87000,87100,87000,443
20230911,113100,19864754700,87100,87100,87100,87000,599
20230911,113000,19812600800,87100,87100,87100,87000,1657
20230911,112900,19668282400,87000,87000,87100,87000,507
20230911,112800,19624134700,87000,87100,87100,87000,2990
20230911,112700,19363862300,87000,87000,87100,87000,564
20230911,112600,19314742000,87100,87000,87100,86900,665
20230911,112500,19256887400,87000,87000,87000,86900,632
20230911,112400,19201906200,87000,87000,87000,86800,1061
20230911,112300,19109662500,87000,86900,87000,86900,507
20230911,112200,19065586900,86900,87000,87000,86800,1257
20230911,112100,18956314400,87000,87000,87000,86900,609
20230911,112000,18903343500,87000,87000,87000,86900,393
20230911,111900,18869155500,87000,87000,87000,86900,511
20230911,111800,18824699000,87000,87000,87000,86900,372
20230911,111700,18792335900,86900,87100,87100,86900,873
20230911,111600,18716368500,87100,87100,87100,87000,523
20230911,111500,18670818100,87000,87000,87100,87000,513
20230911,111400,18626140800,87000,87100,87100,86900,729
20230911,111300,18562706500,87000,87000,87100,87000,665
20230911,111200,18504826800,87000,87000,87100,86900,749
20230911,111100,18439648500,86900,87200,87200,86900,2499
20230911,111000,18222130500,87200,87300,87300,87100,1104
20230911,110900,18125825200,87300,87200,87300,87100,1171
20230911,110800,18023684700,87200,87100,87300,87100,2007
20230911,110700,17848666600,87200,87200,87200,87100,1451
20230911,110600,17722142300,87100,87200,87200,87100,684
20230911,110500,17662499800,87200,87100,87200,87000,2386
20230911,110400,17454673800,87000,87000,87100,86900,3437
20230911,110300,17155558800,87000,87000,87000,86900,1200
20230911,110200,17051169000,87000,86900,87000,86800,1858
20230911,110100,16889674700,86800,86900,86900,86800,873
20230911,110000,16813817900,86900,86900,86900,86800,1051
20230911,105900,16722521300,86900,86900,86900,86800,876
20230911,105800,16646442800,86900,86800,86900,86700,453
20230911,105700,16607120300,86800,86900,86900,86700,1372
20230911,105600,16488021000,86900,86900,86900,86800,448
20230911,105500,16449095400,86900,86900,86900,86800,1163
20230911,105400,16348062800,86900,86900,86900,86800,1109
20230911,105300,16251737600,86900,86900,86900,86800,567
20230911,105200,16202469600,86900,86900,86900,86800,1686
20230911,105100,16055962000,86900,86900,86900,86800,1055
20230911,105000,15964284400,86900,86900,86900,86800,804
20230911,104900,15894434900,86900,86900,86900,86800,699
20230911,104800,15833709600,86900,86800,86900,86700,1811
20230911,104700,15676456400,86800,86600,86800,86600,3304
20230911,104600,15389942000,86600,86500,86600,86500,1949
20230911,104500,15221220400,86500,86500,86500,86400,704
20230911,104400,15160329600,86500,86500,86500,86400,688
20230911,104300,15100836600,86500,86500,86500,86400,1635
20230911,104200,14959415600,86500,86400,86500,86300,782
20230911,104100,14891836200,86400,86400,86400,86300,311
20230911,104000,14864966900,86400,86200,86400,86200,1162
20230911,103900,14764685000,86300,86200,86300,86200,1074
20230911,103800,14672042900,86200,86300,86300,86200,407
20230911,103700,14636921800,86200,86100,86300,86100,1505
20230911,103600,14507133000,86200,86200,86300,86100,1030
20230911,103500,14418373700,86200,86200,86200,86100,325
20230911,103400,14390359900,86200,86200,86300,86100,666
20230911,103300,14332952900,86200,86300,86300,86200,1639
20230911,103200,14191576100,86300,86300,86400,86200,1178
20230911,103100,14089865600,86400,86400,86400,86300,1018
20230911,103000,14001927900,86300,86500,86600,86300,1675
20230911,102900,13857198500,86600,86700,86700,86600,1641
20230911,102800,13714989600,86600,86700,86700,86600,1062
20230911,102700,13622915500,86700,86700,86700,86600,895
20230911,102600,13545328500,86600,86500,86700,86500,923
20230911,102500,13465393200,86500,86600,86700,86500,2264
20230911,102400,13269304300,86600,86300,86600,86300,2235
20230911,102300,13076067500,86400,86200,86400,86200,1735
20230911,102200,12926301500,86200,86400,86400,86200,678
20230911,102100,12867756800,86400,86600,86600,86300,1291
20230911,102000,12756191700,86600,86400,86600,86400,2552
20230911,101900,12535429700,86400,86500,86500,86400,1185
20230911,101800,12432996900,86400,86400,86600,86400,3947
20230911,101700,12091577300,86400,86100,86500,86100,4188
20230911,101600,11730298700,86100,86000,86100,86000,3004
20230911,101500,11471779300,86000,85900,86000,85900,3262
20230911,101400,11191278300,86000,85700,86000,85700,4837
20230911,101300,10776027500,85800,85800,85900,85500,4527
20230911,101200,10387810100,85800,85700,85800,85600,2084
20230911,101100,10209057300,85700,85400,85700,85300,2269
20230911,101000,10014895500,85400,85200,85400,85100,1054
20230911,100900,9924942200,85200,85300,85500,85100,2029
20230911,100800,9751824000,85200,85300,85300,85200,1155
20230911,100700,9653306800,85300,85100,85300,85000,1187
20230911,100600,9552236300,85100,85100,85100,85000,1281
20230911,100500,9443258200,85000,84900,85100,84900,2642
20230911,100400,9218733800,84800,84800,84900,84700,593
20230911,100300,9168462600,84800,84600,84800,84600,1498
20230911,100200,9041653100,84600,84700,84700,84500,984
20230911,100100,8958364400,84800,84900,85000,84700,1145
20230911,100000,8861174400,84900,84900,84900,84700,1353
20230911,095900,8746345000,84800,84400,84800,84400,1851
20230911,095800,8589630600,84500,84300,84500,84200,1141
20230911,095700,8493408700,84300,84200,84300,84100,558
20230911,095600,8446413000,84200,84400,84400,84200,411
20230911,095500,8411761300,84400,84200,84400,84200,1016
20230911,095400,8326139900,84200,84300,84300,84200,921
20230911,095300,8248556100,84300,84300,84400,84200,457
20230911,095200,8210025000,84300,84300,84400,84300,617
20230911,095100,8157995500,84300,84400,84400,84300,875
20230911,095000,8084162800,84500,84500,84600,84400,914
20230911,094900,8006931400,84500,84700,84700,84500,579
20230911,094800,7957950000,84700,84800,84800,84700,516
20230911,094700,7914218600,84700,84600,84900,84600,1611
20230911,094600,7777735700,84600,84500,84600,84400,531
20230911,094500,7732862100,84500,84400,84500,84300,662
20230911,094400,7676977700,84400,84400,84400,84300,504
20230911,094300,7634456200,84300,84400,84500,84300,1173
20230911,094200,7535470800,84400,83800,84400,83800,1170
20230911,094100,7437138200,83800,83800,83900,83700,594
20230911,094000,7387371800,83900,83800,83900,83800,507
20230911,093900,7344868900,83800,83800,83900,83800,556
20230911,093800,7298246100,83800,83600,83800,83600,1015
20230911,093700,7213300200,83700,83700,83900,83600,598
20230911,093600,7163211400,83700,83700,83900,83400,4119
20230911,093500,6819237200,83600,83800,83800,83600,747
20230911,093400,6756723200,83800,83800,83800,83700,464
20230911,093300,6717867700,83900,84100,84100,83800,313
20230911,093200,6691580600,83900,83700,84100,83600,1781
20230911,093100,6542262600,83700,83700,83700,83600,666
20230911,093000,6486551500,83600,83700,83800,83600,754
20230911,092900,6423474200,83700,84200,84300,83700,3324
20230911,092800,6144281600,84200,84200,84300,84200,302
20230911,092700,6118844700,84200,84500,84600,84200,1468
20230911,092600,5994866500,84500,84300,84600,84300,663
20230911,092500,5938850100,84300,84200,84500,84100,1391
20230911,092400,5821653100,84200,84500,84600,84200,1495
20230911,092300,5695481500,84500,84400,84500,84200,1008
20230911,092200,5610456400,84300,84400,84500,84200,904
20230911,092100,5534211100,84300,84300,84500,84200,1095
20230911,092000,5441817300,84300,84300,84300,84200,582
20230911,091900,5392773300,84300,84300,84400,84200,1000
20230911,091800,5308484900,84300,84300,84500,84200,2598
20230911,091700,5089306500,84300,84300,84300,84100,1702
20230911,091600,4945974500,84200,84000,84300,84000,1514
20230911,091500,4818487900,84000,83700,84200,83700,2214
20230911,091400,4632462100,83900,83800,83900,83600,1685
20230911,091300,4491281700,83900,84100,84200,83900,1628
20230911,091200,4354502300,84200,84900,84900,84100,6285
20230911,091100,3823281700,85000,84900,85000,84800,1382
20230911,091000,3705896300,84800,84600,84900,84500,1273
20230911,090900,3598015600,84600,84200,84600,84000,2435
20230911,090800,3392846300,84100,84400,84400,84100,796
20230911,090700,3325810500,84300,84400,84400,84100,2136
20230911,090600,3145945500,84100,84600,84600,84100,2669
20230911,090500,2920595400,84600,84300,84700,84200,1414
20230911,090400,2801176200,84300,84300,84400,84200,2442
20230911,090300,2595281700,84300,84600,84800,84200,5671
20230911,090200,2116190000,84800,85200,85200,84600,1746
20230911,090100,1967915100,85200,85600,85700,84500,11374
20230911,090000,995984000,85800,85000,86000,84800,11687