KissMeData/007340/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184700,1374708700,88100,88100,88100,88100,782
20230907,184600,1374708700,88100,88100,88100,88100,0
20230907,184500,1374708700,88100,88100,88100,88100,0
20230907,184400,1374708700,88100,88100,88100,88100,0
20230907,184300,1374708700,88100,88100,88100,88100,0
20230907,184200,1374708700,88100,88100,88100,88100,0
20230907,184100,1374708700,88100,88100,88100,88100,0
20230907,184000,1374708700,88100,88100,88100,88100,0
20230907,183900,1374708700,88100,88100,88100,88100,0
20230907,183800,1374708700,88100,88100,88100,88100,0
20230907,183700,1374708700,88100,88100,88100,88100,0
20230907,183600,1374708700,88100,88100,88100,88100,0
20230907,183500,1374708700,88100,88100,88100,88100,0
20230907,183400,1374708700,88100,88100,88100,88100,0
20230907,183300,1374708700,88100,88100,88100,88100,0
20230907,183200,1374708700,88100,88100,88100,88100,0
20230907,183100,1374708700,88100,88100,88100,88100,0
20230907,183000,1374708700,88100,88100,88100,88100,0
20230907,182900,1374708700,88100,88100,88100,88100,0
20230907,182800,1374708700,88100,88100,88100,88100,0
20230907,182700,1374708700,88100,88100,88100,88100,0
20230907,182600,1374708700,88100,88100,88100,88100,0
20230907,182500,1374708700,88100,88100,88100,88100,0
20230907,182400,1374708700,88100,88100,88100,88100,0
20230907,182300,1374708700,88100,88100,88100,88100,0
20230907,182200,1374708700,88100,88100,88100,88100,0
20230907,182100,1374708700,88100,88100,88100,88100,0
20230907,182000,1374708700,88100,88100,88100,88100,0
20230907,181900,1374708700,88100,88100,88100,88100,0
20230907,181800,1374708700,88100,88100,88100,88100,0
20230907,181700,1374708700,88100,88100,88100,88100,782
20230907,181600,1374708700,88100,88100,88100,88100,0
20230907,181500,1374708700,88100,88100,88100,88100,0
20230907,181400,1374708700,88100,88100,88100,88100,0
20230907,181300,1374708700,88100,88100,88100,88100,0
20230907,181200,1374708700,88100,88100,88100,88100,0
20230907,181100,1374708700,88100,88100,88100,88100,0
20230907,181000,1374708700,88100,88100,88100,88100,0
20230907,180900,1374708700,88100,88100,88100,88100,0
20230907,180800,1374708700,88100,88100,88100,88100,0
20230907,180700,1374708700,88100,88100,88100,88100,0
20230907,180600,1374708700,88100,88100,88100,88100,0
20230907,180500,1374708700,88100,88100,88100,88100,0
20230907,180400,1374708700,88100,88100,88100,88100,0
20230907,180300,1374708700,88100,88100,88100,88100,0
20230907,180200,1374708700,88100,88100,88100,88100,0
20230907,180100,1374708700,88100,88100,88100,88100,0
20230907,180000,1374708700,88100,88100,88100,88100,0
20230907,175900,1374708700,88100,88100,88100,88100,0
20230907,175800,1374708700,88100,88100,88100,88100,0
20230907,175700,1374708700,88100,88100,88100,88100,0
20230907,175600,1374708700,88100,88100,88100,88100,0
20230907,175500,1374708700,88100,88100,88100,88100,0
20230907,175400,1374708700,88100,88100,88100,88100,0
20230907,175300,1374708700,88100,88100,88100,88100,0
20230907,175200,1374708700,88100,88100,88100,88100,0
20230907,175100,1374708700,88100,88100,88100,88100,0
20230907,175000,1374708700,88100,88100,88100,88100,0
20230907,174900,1374708700,88100,88100,88100,88100,0
20230907,174800,1374708700,88100,88100,88100,88100,0
20230907,174700,1374708700,88100,88100,88100,88100,782
20230907,174600,1374708700,88100,88100,88100,88100,0
20230907,174500,1374708700,88100,88100,88100,88100,0
20230907,174400,1374708700,88100,88100,88100,88100,0
20230907,174300,1374708700,88100,88100,88100,88100,0
20230907,174200,1374708700,88100,88100,88100,88100,0
20230907,174100,1374708700,88100,88100,88100,88100,0
20230907,174000,1374708700,88100,88100,88100,88100,0
20230907,173900,1374708700,88100,88100,88100,88100,0
20230907,173800,1374708700,88100,88100,88100,88100,0
20230907,173700,1374708700,88100,88100,88100,88100,0
20230907,173600,1374708700,88100,88100,88100,88100,0
20230907,173500,1374708700,88100,88100,88100,88100,0
20230907,173400,1374708700,88100,88100,88100,88100,0
20230907,173300,1374708700,88100,88100,88100,88100,0
20230907,173200,1374708700,88100,88100,88100,88100,0
20230907,173100,1374708700,88100,88100,88100,88100,0
20230907,173000,1374708700,88100,88100,88100,88100,0
20230907,172900,1374708700,88100,88100,88100,88100,0
20230907,172800,1374708700,88100,88100,88100,88100,0
20230907,172700,1374708700,88100,88100,88100,88100,0
20230907,172600,1374708700,88100,88100,88100,88100,0
20230907,172500,1374708700,88100,88100,88100,88100,0
20230907,172400,1374708700,88100,88100,88100,88100,0
20230907,172300,1374708700,88100,88100,88100,88100,0
20230907,172200,1374708700,88100,88100,88100,88100,0
20230907,172100,1374708700,88100,88100,88100,88100,0
20230907,172000,1374708700,88100,88100,88100,88100,0
20230907,171900,1374708700,88100,88100,88100,88100,0
20230907,171800,1374708700,88100,88100,88100,88100,0
20230907,171700,1374708700,88100,88100,88100,88100,782
20230907,171600,1374708700,88100,88100,88100,88100,0
20230907,171500,1374708700,88100,88100,88100,88100,0
20230907,171400,1374708700,88100,88100,88100,88100,0
20230907,171300,1374708700,88100,88100,88100,88100,0
20230907,171200,1374708700,88100,88100,88100,88100,0
20230907,171100,1374708700,88100,88100,88100,88100,0
20230907,171000,1374708700,88100,88100,88100,88100,0
20230907,170900,1374708700,88100,88100,88100,88100,0
20230907,170800,1374708700,88100,88100,88100,88100,0
20230907,170700,1374708700,88100,88100,88100,88100,0
20230907,170600,1374708700,88100,88100,88100,88100,0
20230907,170500,1374708700,88100,88100,88100,88100,0
20230907,170400,1374708700,88100,88100,88100,88100,0
20230907,170300,1374708700,88100,88100,88100,88100,0
20230907,170200,1374708700,88100,88100,88100,88100,0
20230907,170100,1374708700,88100,88100,88100,88100,0
20230907,170000,1374708700,88100,88100,88100,88100,0
20230907,165900,1374708700,88100,88100,88100,88100,0
20230907,165800,1374708700,88100,88100,88100,88100,0
20230907,165700,1374708700,88100,88100,88100,88100,0
20230907,165600,1374708700,88100,88100,88100,88100,0
20230907,165500,1374708700,88100,88100,88100,88100,0
20230907,165400,1374708700,88100,88100,88100,88100,0
20230907,165300,1374708700,88100,88100,88100,88100,0
20230907,165200,1374708700,88100,88100,88100,88100,0
20230907,165100,1374708700,88100,88100,88100,88100,0
20230907,165000,1374708700,88100,88100,88100,88100,0
20230907,164900,1374708700,88100,88100,88100,88100,0
20230907,164800,1374708700,88100,88100,88100,88100,0
20230907,164700,1374708700,88100,88100,88100,88100,782
20230907,164600,1374708700,88100,88100,88100,88100,0
20230907,164500,1374708700,88100,88100,88100,88100,0
20230907,164400,1374708700,88100,88100,88100,88100,0
20230907,164300,1374708700,88100,88100,88100,88100,0
20230907,164200,1374708700,88100,88100,88100,88100,0
20230907,164100,1374708700,88100,88100,88100,88100,0
20230907,164000,1374708700,88100,88100,88100,88100,0
20230907,163900,1374708700,88100,88100,88100,88100,0
20230907,163800,1374708700,88100,88100,88100,88100,0
20230907,163700,1374708700,88100,88100,88100,88100,0
20230907,163600,1374708700,88100,88100,88100,88100,0
20230907,163500,1374708700,88100,88100,88100,88100,0
20230907,163400,1374708700,88100,88100,88100,88100,0
20230907,163300,1374708700,88100,88100,88100,88100,0
20230907,163200,1374708700,88100,88100,88100,88100,0
20230907,163100,1374708700,88100,88100,88100,88100,0
20230907,163000,1374708700,88100,88100,88100,88100,0
20230907,162900,1374708700,88100,88100,88100,88100,0
20230907,162800,1374708700,88100,88100,88100,88100,0
20230907,162700,1374708700,88100,88100,88100,88100,0
20230907,162600,1374708700,88100,88100,88100,88100,0
20230907,162500,1374708700,88100,88100,88100,88100,0
20230907,162400,1374708700,88100,88100,88100,88100,0
20230907,162300,1374708700,88100,88100,88100,88100,0
20230907,162200,1374708700,88100,88100,88100,88100,0
20230907,162100,1374708700,88100,88100,88100,88100,0
20230907,162000,1374708700,88100,88100,88100,88100,0
20230907,161900,1374708700,88100,88100,88100,88100,0
20230907,161800,1374708700,88100,88100,88100,88100,0
20230907,161700,1374708700,88100,88100,88100,88100,782
20230907,161600,1374708700,88100,88100,88100,88100,0
20230907,161500,1374708700,88100,88100,88100,88100,0
20230907,161400,1374708700,88100,88100,88100,88100,0
20230907,161300,1374708700,88100,88100,88100,88100,0
20230907,161200,1374708700,88100,88100,88100,88100,0
20230907,161100,1374708700,88100,88100,88100,88100,0
20230907,161000,1374708700,88100,88100,88100,88100,0
20230907,160900,1374708700,88100,88100,88100,88100,0
20230907,160800,1374708700,88100,88100,88100,88100,0
20230907,160700,1374708700,88100,88100,88100,88100,0
20230907,160600,1374708700,88100,88100,88100,88100,0
20230907,160500,1374708700,88100,88100,88100,88100,0
20230907,160400,1374708700,88100,88100,88100,88100,0
20230907,160300,1374708700,88100,88100,88100,88100,0
20230907,160200,1374708700,88100,88100,88100,88100,0
20230907,160100,1374708700,88100,88100,88100,88100,0
20230907,160000,1374708700,88100,88100,88100,88100,0
20230907,155900,1374708700,88100,88100,88100,88100,0
20230907,155800,1374708700,88100,88100,88100,88100,0
20230907,155700,1374708700,88100,88100,88100,88100,0
20230907,155600,1374708700,88100,88100,88100,88100,0
20230907,155500,1374708700,88100,88100,88100,88100,0
20230907,155400,1374708700,88100,88100,88100,88100,0
20230907,155300,1374708700,88100,88100,88100,88100,0
20230907,155200,1374708700,88100,88100,88100,88100,0
20230907,155100,1374708700,88100,88100,88100,88100,0
20230907,155000,1374708700,88100,88100,88100,88100,0
20230907,154900,1374708700,88100,88100,88100,88100,0
20230907,154800,1374708700,88100,88100,88100,88100,0
20230907,154700,1374708700,88100,88100,88100,88100,782
20230907,154600,1374708700,88100,88100,88100,88100,0
20230907,154500,1374708700,88100,88100,88100,88100,0
20230907,154400,1374708700,88100,88100,88100,88100,0
20230907,154300,1374708700,88100,88100,88100,88100,0
20230907,154200,1374708700,88100,88100,88100,88100,0
20230907,154100,1374708700,88100,88100,88100,88100,0
20230907,154000,1374708700,88100,88100,88100,88100,0
20230907,153900,1374708700,88100,88100,88100,88100,0
20230907,153800,1374708700,88100,88100,88100,88100,0
20230907,153700,1374708700,88100,88100,88100,88100,0
20230907,153600,1374708700,88100,88100,88100,88100,0
20230907,153500,1374708700,88100,88100,88100,88100,0
20230907,153400,1374708700,88100,88100,88100,88100,0
20230907,153300,1374708700,88100,88100,88100,88100,0
20230907,153200,1374708700,88100,88100,88100,88100,0
20230907,153100,1374708700,88100,88100,88100,88100,0
20230907,153000,1374708700,88100,88100,88100,88100,782
20230907,152900,1305814500,88100,88100,88100,88100,0
20230907,152800,1305814500,88100,88100,88100,88100,0
20230907,152700,1305814500,88100,88100,88100,88100,0
20230907,152600,1305814500,88100,88100,88100,88100,0
20230907,152500,1305814500,88100,88100,88100,88100,0
20230907,152400,1305814500,88100,88100,88100,88100,0
20230907,152300,1305814500,88100,88100,88100,88100,0
20230907,152200,1305814500,88100,88100,88100,88100,0
20230907,152100,1305814500,88100,88100,88100,88100,0
20230907,152000,1305814500,88100,88100,88100,88100,0
20230907,151900,1305814500,88100,88100,88100,88100,3
20230907,151800,1305550200,88200,88200,88200,88200,14
20230907,151700,1304315400,88100,88100,88200,88100,36
20230907,151600,1301143600,88100,88000,88100,88000,15
20230907,151500,1299823000,88100,88000,88100,88000,24
20230907,151400,1297708700,88100,88100,88100,88100,8
20230907,151300,1297003900,88100,88100,88100,88100,7
20230907,151200,1296387200,88100,88000,88100,87900,4
20230907,151100,1296035100,88100,88200,88200,88100,3
20230907,151000,1295770700,88000,88000,88300,88000,35
20230907,150900,1292690200,88200,88300,88300,88200,2
20230907,150800,1292513700,88300,88100,88300,88100,4
20230907,150700,1292161100,88100,88200,88200,88100,28
20230907,150600,1289693500,88200,88200,88200,88100,32
20230907,150500,1286872100,88200,88200,88200,88200,11
20230907,150400,1285901900,88200,88000,88300,88000,40
20230907,150300,1282373300,88200,87800,88200,87800,66
20230907,150200,1276570300,87800,87600,87800,87600,21
20230907,150100,1274730500,87400,87400,87400,87400,0
20230907,150000,1274730500,87400,87400,87400,87400,3
20230907,145900,1274468300,87500,87500,87500,87500,28
20230907,145800,1272018300,87500,87600,87700,87200,93
20230907,145700,1263887100,87700,87800,87800,87700,9
20230907,145600,1263097300,87800,87800,88100,87800,40
20230907,145500,1259583200,87800,88000,88000,87700,31
20230907,145400,1256861000,88100,88100,88300,88100,719
20230907,145300,1193514200,88300,88300,88300,88300,8
20230907,145200,1192807800,88100,88100,88200,88100,69
20230907,145100,1186727100,88100,87900,88100,87900,17
20230907,145000,1185230700,87900,87800,87900,87800,8
20230907,144900,1184527800,87800,87800,87900,87800,31
20230907,144800,1181805300,87800,87800,87800,87800,2
20230907,144700,1181629700,87800,87900,87900,87800,26
20230907,144600,1179345100,88100,88000,88100,87800,44
20230907,144500,1175474700,88200,87900,88200,87900,113
20230907,144400,1165517700,87900,87800,88000,87800,46
20230907,144300,1161476700,87800,87800,87800,87700,39
20230907,144200,1158055700,87800,87900,88000,87800,24
20230907,144100,1155946300,87900,88000,88000,87700,21
20230907,144000,1154102800,88000,87600,88100,87400,82
20230907,143900,1146909200,87600,87600,87600,87600,2
20230907,143800,1146734000,87600,88000,88100,87600,39
20230907,143700,1143302800,88000,87900,88000,87100,114
20230907,143600,1133325300,87900,88100,88100,87900,30
20230907,143500,1130685900,87900,88100,88100,87900,36
20230907,143400,1127517900,87900,87900,88100,87600,153
20230907,143300,1114078600,88000,87400,88100,87400,118
20230907,143200,1103726500,87300,87200,87400,87200,59
20230907,143100,1098577400,87200,87100,87400,87100,74
20230907,143000,1092125300,87100,87100,87100,87100,1
20230907,142900,1092038200,87400,87100,87400,87100,22
20230907,142800,1090121400,87100,87100,87100,87100,63
20230907,142700,1084634100,87400,87100,87400,87100,15
20230907,142600,1083324900,87100,87100,87400,87100,95
20230907,142500,1075047700,87100,87200,87200,87100,62
20230907,142400,1069644200,87500,87100,87500,87100,46
20230907,142300,1065629800,87000,87000,87000,87000,22
20230907,142200,1063715800,87000,87100,87100,87000,78
20230907,142100,1056927800,87400,87000,87400,87000,4
20230907,142000,1056578900,87000,87000,87000,87000,28
20230907,141900,1054142900,87000,87200,87200,87000,125
20230907,141800,1043256500,87200,87100,87400,87100,10
20230907,141700,1042384500,87100,87100,87400,87100,20
20230907,141600,1040642200,87100,87300,87400,87100,142
20230907,141500,1028260900,87600,87300,87600,87300,16
20230907,141400,1026862600,87200,87300,87600,87200,50
20230907,141300,1022496600,87200,87400,87400,87100,104
20230907,141200,1013417200,87600,87600,87600,87600,0
20230907,141100,1013417200,87600,87400,87600,87300,203
20230907,141000,995684600,87200,87200,87400,87100,154
20230907,140900,982249500,87600,87200,87600,87200,9
20230907,140800,981463500,87200,87300,87300,87200,23
20230907,140700,979457300,87200,87500,87500,87200,133
20230907,140600,967834800,87800,87400,87800,87400,53
20230907,140500,963187200,87400,87500,87500,87400,31
20230907,140400,960476200,87200,87500,88000,87200,174
20230907,140300,945254600,87500,87500,87500,87500,0
20230907,140200,945254600,87500,87700,87700,87500,32
20230907,140100,942450400,87700,87900,87900,87500,203
20230907,140000,924644900,87900,87900,87900,87900,26
20230907,135900,922359500,88000,88000,88000,87900,58
20230907,135800,917259300,88000,88000,88000,88000,7
20230907,135700,916643300,88000,88000,88000,88000,0
20230907,135600,916643300,88000,88100,88100,88000,48
20230907,135500,912418800,88100,88200,88200,88000,27
20230907,135400,910040200,88200,88100,88200,88100,17
20230907,135300,908541400,88000,88200,88200,88000,38
20230907,135200,905193900,88200,88200,88200,88200,0
20230907,135100,905193900,88200,88200,88200,88100,27
20230907,135000,902813500,88200,88200,88200,88000,78
20230907,134900,895941300,88200,88200,88200,88200,10
20230907,134800,895059300,88200,88200,88200,88200,15
20230907,134700,893736300,88000,88200,88200,88000,269
20230907,134600,870059200,88200,88200,88200,88200,17
20230907,134500,868559800,88300,88300,88300,88300,0
20230907,134400,868559800,88300,88200,88300,88000,60
20230907,134300,863272800,88200,88200,88200,88200,40
20230907,134200,859744800,88200,88200,88200,88200,67
20230907,134100,853835400,88200,88100,88200,87900,73
20230907,134000,847410700,88200,88200,88200,88200,0
20230907,133900,847410700,88200,88200,88200,88200,12
20230907,133800,846352300,87900,88100,88100,87900,89
20230907,133700,838521200,88200,88200,88200,88200,28
20230907,133600,836051600,88300,88000,88300,88000,12
20230907,133500,834993800,88000,88200,88200,88000,113
20230907,133400,825040300,88300,88300,88300,88300,7
20230907,133300,824422200,88300,88300,88300,88300,11
20230907,133200,823450900,88300,88200,88300,88000,167
20230907,133100,808736100,88200,88300,88300,88100,20
20230907,133000,806971800,88000,88000,88000,88000,0
20230907,132900,806971800,88000,88200,88200,88000,201
20230907,132800,789261700,88200,88300,88300,88200,13
20230907,132700,788114400,88300,88300,88300,88300,2
20230907,132600,787937800,88300,88400,88400,88200,298
20230907,132500,761640700,88500,88500,88500,88500,12
20230907,132400,760578700,88300,88300,88300,88300,5
20230907,132300,760137200,88300,88400,88400,88300,314
20230907,132200,732396400,88500,88500,88500,88500,11
20230907,132100,731422900,88500,88400,88500,88400,8
20230907,132000,730715500,88400,88600,88600,88400,219
20230907,131900,711344900,88600,88600,88600,88500,28
20230907,131800,708864600,88500,88500,88500,88500,12
20230907,131700,707802600,88500,88500,88600,88500,67
20230907,131600,701872200,88500,88500,88500,88500,74
20230907,131500,695323200,88600,88600,88600,88600,0
20230907,131400,695323200,88600,88600,88600,88600,9
20230907,131300,694525800,88600,88500,88600,88500,12
20230907,131200,693463100,88500,88600,88600,88500,161
20230907,131100,679209600,88600,88600,88600,88600,5
20230907,131000,678766600,88600,88500,88600,88500,19
20230907,130900,677084500,88500,88600,88600,88500,36
20230907,130800,673895500,88600,88600,88600,88500,44
20230907,130700,670000000,88500,88400,88500,88400,78
20230907,130600,663097800,88500,88500,88500,88500,6
20230907,130500,662566800,88500,88500,88500,88500,14
20230907,130400,661327800,88500,88500,88500,88500,0
20230907,130300,661327800,88500,88500,88500,88500,4
20230907,130200,660973800,88500,88500,88500,88500,5
20230907,130100,660531300,88400,88400,88400,88400,23
20230907,130000,658498100,88400,88500,88500,88400,7
20230907,125900,657878700,88400,88500,88500,88400,203
20230907,125800,639933300,88500,88500,88500,88500,0
20230907,125700,639933300,88500,88500,88500,88500,5
20230907,125600,639490800,88500,88500,88500,88500,22
20230907,125500,637543800,88500,88500,88500,88500,53
20230907,125400,632853300,88600,88600,88700,88600,45
20230907,125300,628865700,88700,88700,88700,88700,6
20230907,125200,628333500,88700,88600,88700,88600,8
20230907,125100,627624100,88600,88600,88600,88600,24
20230907,125000,625497700,88600,88600,88600,88600,8
20230907,124900,624788900,88600,88600,88600,88600,20
20230907,124800,623016900,88600,88600,88600,88600,10
20230907,124700,622130900,88600,88600,88600,88600,0
20230907,124600,622130900,88600,88500,88600,88500,73
20230907,124500,615669800,88500,88500,88500,88500,15
20230907,124400,614342300,88500,88500,88500,88500,6
20230907,124300,613811300,88500,88500,88500,88500,5
20230907,124200,613368800,88500,88500,88500,88500,8
20230907,124100,612660800,88500,88500,88500,88500,0
20230907,124000,612660800,88500,88600,88600,88500,69
20230907,123900,606553400,88600,88600,88600,88600,14
20230907,123800,605313000,88500,88600,88600,88500,29
20230907,123700,602745500,88600,88500,88600,88500,9
20230907,123600,601948300,88500,88500,88500,88500,5
20230907,123500,601505800,88500,88500,88500,88500,5
20230907,123400,601063300,88500,88500,88500,88500,6
20230907,123300,600532300,88500,88500,88500,88500,8
20230907,123200,599824300,88400,88500,88500,88400,12
20230907,123100,598763000,88400,88500,88500,88400,96
20230907,123000,590276200,88500,88500,88500,88500,16
20230907,122900,588860200,88500,88500,88600,88500,16
20230907,122800,587443900,88500,88600,88600,88500,121
20230907,122700,576734700,88600,88600,88600,88600,8
20230907,122600,576025900,88600,88600,88600,88600,13
20230907,122500,574874100,88600,88600,88600,88600,8
20230907,122400,574165300,88600,88600,88600,88600,13
20230907,122300,573013500,88500,88500,88600,88500,21
20230907,122200,571154700,88600,88500,88600,88500,12
20230907,122100,570092100,88500,88400,88500,88400,109
20230907,122000,560446300,88400,88400,88400,88400,15
20230907,121900,559120300,88400,88400,88400,88400,7
20230907,121800,558501500,88400,88400,88400,88400,8
20230907,121700,557794300,88400,88400,88400,88300,16
20230907,121600,556380100,88400,88400,88400,88400,13
20230907,121500,555230900,88400,88400,88400,88400,11
20230907,121400,554258500,88400,88400,88400,88400,10
20230907,121300,553374500,88400,88400,88400,88400,6
20230907,121200,552844100,88400,88400,88400,88400,13
20230907,121100,551694900,88400,88400,88400,88400,11
20230907,121000,550722500,88400,88400,88400,88400,6
20230907,120900,550192100,88400,88400,88400,88400,13
20230907,120800,549042900,88400,88400,88400,88400,9
20230907,120700,548247300,88400,88400,88400,88400,6
20230907,120600,547716900,88400,88400,88400,88400,13
20230907,120500,546567700,88400,88400,88400,88400,12
20230907,120400,545506900,88400,88400,88400,88400,0
20230907,120300,545506900,88400,88400,88400,88400,9
20230907,120200,544711300,88400,88400,88400,88400,4
20230907,120100,544357700,88400,88400,88400,88400,0
20230907,120000,544357700,88400,88400,88400,88400,7
20230907,115900,543738900,88400,88300,88400,88300,88
20230907,115800,535967700,88400,88400,88400,88400,5
20230907,115700,535525700,88400,88400,88400,88400,2
20230907,115600,535348900,88400,88400,88400,88400,0
20230907,115500,535348900,88400,88300,88400,88300,4
20230907,115400,534995400,88400,88400,88400,88400,2
20230907,115300,534818600,88400,88400,88400,88400,5
20230907,115200,534376600,88400,88400,88400,88400,6
20230907,115100,533846200,88300,88300,88300,88300,12
20230907,115000,532786600,88400,88400,88400,88400,0
20230907,114900,532786600,88400,88400,88400,88400,7
20230907,114800,532167800,88400,88400,88400,88400,7
20230907,114700,531549000,88400,88400,88400,88400,0
20230907,114600,531549000,88400,88400,88400,88400,7
20230907,114500,530930200,88400,88400,88400,88400,0
20230907,114400,530930200,88400,88300,88400,88200,158
20230907,114300,516978800,88400,88400,88400,88400,5
20230907,114200,516536800,88400,88500,88500,88400,92
20230907,114100,508403800,88500,88500,88500,88500,14
20230907,114000,507164800,88500,88500,88500,88500,2
20230907,113900,506987800,88500,88500,88500,88500,0
20230907,113800,506987800,88500,88600,88600,88500,58
20230907,113700,501854300,88600,88600,88600,88600,2
20230907,113600,501677100,88600,88600,88600,88600,8
20230907,113500,500968300,88600,88600,88600,88500,15
20230907,113400,499639900,88500,88500,88500,88500,1
20230907,113300,499551400,88500,88500,88500,88500,5
20230907,113200,499108900,88500,88500,88600,88500,12
20230907,113100,498046400,88500,88500,88500,88500,55
20230907,113000,493178900,88500,88500,88500,88500,5
20230907,112900,492736400,88400,88500,88500,88400,25
20230907,112800,490525700,88500,88500,88500,88500,0
20230907,112700,490525700,88500,88500,88500,88500,0
20230907,112600,490525700,88500,88500,88500,88500,10
20230907,112500,489640700,88500,88500,88500,88500,10
20230907,112400,488755700,88400,88500,88500,88400,29
20230907,112300,486191600,88400,88400,88400,88400,0
20230907,112200,486191600,88400,88400,88400,88400,46
20230907,112100,482125200,88400,88500,88500,88400,4
20230907,112000,481771300,88400,88400,88400,88400,0
20230907,111900,481771300,88400,88400,88400,88400,5
20230907,111800,481329300,88400,88500,88500,88400,65
20230907,111700,475581600,88400,88400,88400,88400,0
20230907,111600,475581600,88400,88400,88400,88400,0
20230907,111500,475581600,88400,88500,88600,88400,18
20230907,111400,473988300,88600,88600,88600,88600,2
20230907,111300,473811100,88600,88500,88600,88500,8
20230907,111200,473102500,88500,88500,88500,88500,16
20230907,111100,471686500,88500,88500,88500,88500,0
20230907,111000,471686500,88500,88500,88500,88500,0
20230907,110900,471686500,88500,88500,88500,88500,15
20230907,110800,470359000,88600,88600,88600,88600,6
20230907,110700,469827400,88600,88500,88600,88500,8
20230907,110600,469118800,88500,88500,88500,88500,6
20230907,110500,468587800,88500,88500,88500,88500,5
20230907,110400,468145300,88500,88500,88600,88500,12
20230907,110300,467083000,88600,88600,88600,88600,0
20230907,110200,467083000,88600,88500,88600,88500,13
20230907,110100,465931700,88500,88400,88500,88400,30
20230907,110000,463278400,88400,88400,88400,88400,0
20230907,105900,463278400,88400,88400,88400,88400,0
20230907,105800,463278400,88400,88400,88400,88400,29
20230907,105700,460714800,88500,88500,88500,88500,16
20230907,105600,459298800,88600,88600,88600,88600,5
20230907,105500,458855800,88600,88600,88600,88600,7
20230907,105400,458235600,88500,88500,88500,88500,10
20230907,105300,457350600,88600,88600,88600,88600,3
20230907,105200,457084800,88500,88500,88500,88500,80
20230907,105100,450004800,88500,88600,88600,88500,18
20230907,105000,448411000,88600,88600,88600,88600,6
20230907,104900,447879400,88600,88600,88600,88600,2
20230907,104800,447702200,88500,88500,88500,88500,4
20230907,104700,447348200,88600,88500,88600,88500,6
20230907,104600,446816900,88400,88400,88400,88400,61
20230907,104500,441424500,88500,88500,88600,88500,12
20230907,104400,440362000,88500,88500,88600,88500,15
20230907,104300,439034000,88500,88500,88500,88500,0
20230907,104200,439034000,88500,88500,88500,88500,108
20230907,104100,429476000,88600,88600,88600,88600,6
20230907,104000,428944400,88600,88600,88600,88600,5
20230907,103900,428501400,88600,88500,88600,88500,20
20230907,103800,426730700,88500,88600,88600,88500,29
20230907,103700,424163800,88600,88600,88600,88600,0
20230907,103600,424163800,88600,88600,88600,88600,14
20230907,103500,422923400,88500,88500,88500,88500,0
20230907,103400,422923400,88500,88500,88500,88500,2
20230907,103300,422746400,88500,88500,88500,88400,68
20230907,103200,416733800,88500,88500,88500,88500,2
20230907,103100,416556800,88500,88500,88500,88500,0
20230907,103000,416556800,88500,88400,88500,88400,8
20230907,102900,415848900,88500,88500,88500,88500,12
20230907,102800,414786900,88500,88500,88500,88500,9
20230907,102700,413990400,88500,88300,88500,88300,20
20230907,102600,412222700,88500,88500,88500,88500,55
20230907,102500,407355200,88600,88600,88600,88600,14
20230907,102400,406114800,88600,88500,88600,88300,280
20230907,102300,381366400,88500,88500,88500,88500,35
20230907,102200,378268900,88600,88500,88600,88500,9
20230907,102100,377471700,88500,88500,88600,88500,38
20230907,102000,374106700,88600,88600,88600,88600,0
20230907,101900,374106700,88600,88600,88600,88600,4
20230907,101800,373752300,88600,88600,88600,88600,93
20230907,101700,365512500,88700,88600,88700,88600,6
20230907,101600,364980800,88600,88700,88700,88600,25
20230907,101500,362763900,88600,88600,88600,88600,0
20230907,101400,362763900,88600,88700,88700,88600,8
20230907,101300,362054800,88700,88700,88700,88700,7
20230907,101200,361433900,88700,88700,88700,88700,4
20230907,101100,361079100,88700,88700,88700,88700,8
20230907,101000,360369500,88700,88600,88700,88600,13
20230907,100900,359216700,88600,88600,88600,88600,17
20230907,100800,357710500,88600,88600,88600,88600,12
20230907,100700,356647300,88600,88600,88600,88600,28
20230907,100600,354166500,88600,88700,88700,88500,196
20230907,100500,336815800,88700,88700,88700,88700,7
20230907,100400,336194900,88600,88600,88600,88600,7
20230907,100300,335574700,88500,88500,88500,88500,2
20230907,100200,335397700,88500,88600,88600,88500,20
20230907,100100,333627300,88600,88500,88600,88500,161
20230907,100000,319378600,88600,88600,88600,88600,10
20230907,095900,318492600,88600,88700,88700,88600,34
20230907,095800,315479200,88500,88500,88500,88500,2
20230907,095700,315302200,88500,88500,88500,88500,50
20230907,095600,310877200,88500,88500,88500,88500,10
20230907,095500,309992200,88500,88500,88500,88500,2
20230907,095400,309815200,88500,88500,88500,88500,0
20230907,095300,309815200,88500,88500,88500,88500,11
20230907,095200,308841700,88300,88400,88400,88300,154
20230907,095100,295238700,88400,88500,88500,88400,78
20230907,095000,288335900,88600,88600,88600,88600,8
20230907,094900,287627100,88500,88500,88500,88500,16
20230907,094800,286211100,88600,88600,88600,88600,29
20230907,094700,283641700,88700,88600,88700,88600,20
20230907,094600,281869200,88800,88800,88800,88800,4
20230907,094500,281514000,88800,88500,88800,88500,22
20230907,094400,279564100,88500,88500,88500,88500,0
20230907,094300,279564100,88500,88500,88500,88500,18
20230907,094200,277971100,88600,88600,88600,88600,11
20230907,094100,276996500,88400,88500,88500,88400,2
20230907,094000,276819600,88500,88500,88500,88500,108
20230907,093900,267261600,88600,88700,88700,88600,34
20230907,093800,264247300,88700,88700,88700,88700,2
20230907,093700,264069900,88700,88800,88800,88700,22
20230907,093600,262116500,88900,88900,88900,88800,14
20230907,093500,260872100,88800,88800,88800,88800,10
20230907,093400,259984100,88800,88800,88800,88700,120
20230907,093300,249329100,88900,88800,88900,88800,38
20230907,093200,245953900,88800,88800,88800,88800,65
20230907,093100,240181900,88800,88800,88800,88800,12
20230907,093000,239116300,88800,88700,88800,88700,18
20230907,092900,237519100,88700,88700,88700,88700,47
20230907,092800,233350200,88600,88700,88700,88600,32
20230907,092700,230514400,88600,88600,88600,88600,4
20230907,092600,230160000,88700,88700,88700,88700,21
20230907,092500,228297300,88800,88800,88800,88800,14
20230907,092400,227054100,88800,88800,88900,88800,33
20230907,092300,224123600,88900,88900,89000,88900,308
20230907,092200,196734500,89000,89000,89000,89000,84
20230907,092100,189258500,89100,88900,89100,88900,131
20230907,092000,177600600,88800,88700,89000,88700,389
20230907,091900,143040300,88700,88500,88700,88500,87
20230907,091800,135337200,88400,88400,88400,88400,1
20230907,091700,135248800,88400,88400,88400,88400,1
20230907,091600,135160400,88500,88500,88500,88500,40
20230907,091500,131620400,88500,88500,88500,88500,114
20230907,091400,121531400,88500,88500,88500,88500,2
20230907,091300,121354400,88500,88400,88500,88400,68
20230907,091200,115338400,88400,88400,88400,88300,164
20230907,091100,100846000,88400,87900,88400,87900,420
20230907,091000,63881200,87800,88000,88000,87800,20
20230907,090900,62122000,88100,88300,88300,88100,88
20230907,090800,54355300,88100,88100,88100,88100,16
20230907,090700,52945700,88300,88200,88300,88200,58
20230907,090600,47829800,88100,87600,88100,87600,90
20230907,090500,39932300,87600,87600,87600,86100,197
20230907,090400,22784800,87600,87700,87700,87600,12
20230907,090300,21733300,87900,88300,88300,87900,30
20230907,090200,19093100,88300,87700,88500,87700,47
20230907,090100,14948200,87700,87500,87700,87500,2
20230907,090000,14773000,86900,86900,86900,86900,170