KissMeData/007690/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184700,1689155600,53300,53300,53300,53300,217
20230907,184600,1689155600,53300,53300,53300,53300,0
20230907,184500,1689155600,53300,53300,53300,53300,0
20230907,184400,1689155600,53300,53300,53300,53300,0
20230907,184300,1689155600,53300,53300,53300,53300,0
20230907,184200,1689155600,53300,53300,53300,53300,0
20230907,184100,1689155600,53300,53300,53300,53300,0
20230907,184000,1689155600,53300,53300,53300,53300,0
20230907,183900,1689155600,53300,53300,53300,53300,0
20230907,183800,1689155600,53300,53300,53300,53300,0
20230907,183700,1689155600,53300,53300,53300,53300,0
20230907,183600,1689155600,53300,53300,53300,53300,0
20230907,183500,1689155600,53300,53300,53300,53300,0
20230907,183400,1689155600,53300,53300,53300,53300,0
20230907,183300,1689155600,53300,53300,53300,53300,0
20230907,183200,1689155600,53300,53300,53300,53300,0
20230907,183100,1689155600,53300,53300,53300,53300,0
20230907,183000,1689155600,53300,53300,53300,53300,0
20230907,182900,1689155600,53300,53300,53300,53300,0
20230907,182800,1689155600,53300,53300,53300,53300,0
20230907,182700,1689155600,53300,53300,53300,53300,0
20230907,182600,1689155600,53300,53300,53300,53300,0
20230907,182500,1689155600,53300,53300,53300,53300,0
20230907,182400,1689155600,53300,53300,53300,53300,0
20230907,182300,1689155600,53300,53300,53300,53300,0
20230907,182200,1689155600,53300,53300,53300,53300,0
20230907,182100,1689155600,53300,53300,53300,53300,0
20230907,182000,1689155600,53300,53300,53300,53300,0
20230907,181900,1689155600,53300,53300,53300,53300,0
20230907,181800,1689155600,53300,53300,53300,53300,0
20230907,181700,1689155600,53300,53300,53300,53300,217
20230907,181600,1689155600,53300,53300,53300,53300,0
20230907,181500,1689155600,53300,53300,53300,53300,0
20230907,181400,1689155600,53300,53300,53300,53300,0
20230907,181300,1689155600,53300,53300,53300,53300,0
20230907,181200,1689155600,53300,53300,53300,53300,0
20230907,181100,1689155600,53300,53300,53300,53300,0
20230907,181000,1689155600,53300,53300,53300,53300,0
20230907,180900,1689155600,53300,53300,53300,53300,0
20230907,180800,1689155600,53300,53300,53300,53300,0
20230907,180700,1689155600,53300,53300,53300,53300,0
20230907,180600,1689155600,53300,53300,53300,53300,0
20230907,180500,1689155600,53300,53300,53300,53300,0
20230907,180400,1689155600,53300,53300,53300,53300,0
20230907,180300,1689155600,53300,53300,53300,53300,0
20230907,180200,1689155600,53300,53300,53300,53300,0
20230907,180100,1689155600,53300,53300,53300,53300,0
20230907,180000,1689155600,53300,53300,53300,53300,0
20230907,175900,1689155600,53300,53300,53300,53300,0
20230907,175800,1689155600,53300,53300,53300,53300,0
20230907,175700,1689155600,53300,53300,53300,53300,0
20230907,175600,1689155600,53300,53300,53300,53300,0
20230907,175500,1689155600,53300,53300,53300,53300,0
20230907,175400,1689155600,53300,53300,53300,53300,0
20230907,175300,1689155600,53300,53300,53300,53300,0
20230907,175200,1689155600,53300,53300,53300,53300,0
20230907,175100,1689155600,53300,53300,53300,53300,0
20230907,175000,1689155600,53300,53300,53300,53300,0
20230907,174900,1689155600,53300,53300,53300,53300,0
20230907,174800,1689155600,53300,53300,53300,53300,0
20230907,174700,1689155600,53300,53300,53300,53300,217
20230907,174600,1689155600,53300,53300,53300,53300,0
20230907,174500,1689155600,53300,53300,53300,53300,0
20230907,174400,1689155600,53300,53300,53300,53300,0
20230907,174300,1689155600,53300,53300,53300,53300,0
20230907,174200,1689155600,53300,53300,53300,53300,0
20230907,174100,1689155600,53300,53300,53300,53300,0
20230907,174000,1689155600,53300,53300,53300,53300,0
20230907,173900,1689155600,53300,53300,53300,53300,0
20230907,173800,1689155600,53300,53300,53300,53300,0
20230907,173700,1689155600,53300,53300,53300,53300,0
20230907,173600,1689155600,53300,53300,53300,53300,0
20230907,173500,1689155600,53300,53300,53300,53300,0
20230907,173400,1689155600,53300,53300,53300,53300,0
20230907,173300,1689155600,53300,53300,53300,53300,0
20230907,173200,1689155600,53300,53300,53300,53300,0
20230907,173100,1689155600,53300,53300,53300,53300,0
20230907,173000,1689155600,53300,53300,53300,53300,0
20230907,172900,1689155600,53300,53300,53300,53300,0
20230907,172800,1689155600,53300,53300,53300,53300,0
20230907,172700,1689155600,53300,53300,53300,53300,0
20230907,172600,1689155600,53300,53300,53300,53300,0
20230907,172500,1689155600,53300,53300,53300,53300,0
20230907,172400,1689155600,53300,53300,53300,53300,0
20230907,172300,1689155600,53300,53300,53300,53300,0
20230907,172200,1689155600,53300,53300,53300,53300,0
20230907,172100,1689155600,53300,53300,53300,53300,0
20230907,172000,1689155600,53300,53300,53300,53300,0
20230907,171900,1689155600,53300,53300,53300,53300,0
20230907,171800,1689155600,53300,53300,53300,53300,0
20230907,171700,1689155600,53300,53300,53300,53300,217
20230907,171600,1689155600,53300,53300,53300,53300,0
20230907,171500,1689155600,53300,53300,53300,53300,0
20230907,171400,1689155600,53300,53300,53300,53300,0
20230907,171300,1689155600,53300,53300,53300,53300,0
20230907,171200,1689155600,53300,53300,53300,53300,0
20230907,171100,1689155600,53300,53300,53300,53300,0
20230907,171000,1689155600,53300,53300,53300,53300,0
20230907,170900,1689155600,53300,53300,53300,53300,0
20230907,170800,1689155600,53300,53300,53300,53300,0
20230907,170700,1689155600,53300,53300,53300,53300,0
20230907,170600,1689155600,53300,53300,53300,53300,0
20230907,170500,1689155600,53300,53300,53300,53300,0
20230907,170400,1689155600,53300,53300,53300,53300,0
20230907,170300,1689155600,53300,53300,53300,53300,0
20230907,170200,1689155600,53300,53300,53300,53300,0
20230907,170100,1689155600,53300,53300,53300,53300,0
20230907,170000,1689155600,53300,53300,53300,53300,0
20230907,165900,1689155600,53300,53300,53300,53300,0
20230907,165800,1689155600,53300,53300,53300,53300,0
20230907,165700,1689155600,53300,53300,53300,53300,0
20230907,165600,1689155600,53300,53300,53300,53300,0
20230907,165500,1689155600,53300,53300,53300,53300,0
20230907,165400,1689155600,53300,53300,53300,53300,0
20230907,165300,1689155600,53300,53300,53300,53300,0
20230907,165200,1689155600,53300,53300,53300,53300,0
20230907,165100,1689155600,53300,53300,53300,53300,0
20230907,165000,1689155600,53300,53300,53300,53300,0
20230907,164900,1689155600,53300,53300,53300,53300,0
20230907,164800,1689155600,53300,53300,53300,53300,0
20230907,164700,1689155600,53300,53300,53300,53300,217
20230907,164600,1689155600,53300,53300,53300,53300,0
20230907,164500,1689155600,53300,53300,53300,53300,0
20230907,164400,1689155600,53300,53300,53300,53300,0
20230907,164300,1689155600,53300,53300,53300,53300,0
20230907,164200,1689155600,53300,53300,53300,53300,0
20230907,164100,1689155600,53300,53300,53300,53300,0
20230907,164000,1689155600,53300,53300,53300,53300,0
20230907,163900,1689155600,53300,53300,53300,53300,0
20230907,163800,1689155600,53300,53300,53300,53300,0
20230907,163700,1689155600,53300,53300,53300,53300,0
20230907,163600,1689155600,53300,53300,53300,53300,0
20230907,163500,1689155600,53300,53300,53300,53300,0
20230907,163400,1689155600,53300,53300,53300,53300,0
20230907,163300,1689155600,53300,53300,53300,53300,0
20230907,163200,1689155600,53300,53300,53300,53300,0
20230907,163100,1689155600,53300,53300,53300,53300,0
20230907,163000,1689155600,53300,53300,53300,53300,0
20230907,162900,1689155600,53300,53300,53300,53300,0
20230907,162800,1689155600,53300,53300,53300,53300,0
20230907,162700,1689155600,53300,53300,53300,53300,0
20230907,162600,1689155600,53300,53300,53300,53300,0
20230907,162500,1689155600,53300,53300,53300,53300,0
20230907,162400,1689155600,53300,53300,53300,53300,0
20230907,162300,1689155600,53300,53300,53300,53300,0
20230907,162200,1689155600,53300,53300,53300,53300,0
20230907,162100,1689155600,53300,53300,53300,53300,0
20230907,162000,1689155600,53300,53300,53300,53300,0
20230907,161900,1689155600,53300,53300,53300,53300,0
20230907,161800,1689155600,53300,53300,53300,53300,0
20230907,161700,1689155600,53300,53300,53300,53300,217
20230907,161600,1689155600,53300,53300,53300,53300,0
20230907,161500,1689155600,53300,53300,53300,53300,0
20230907,161400,1689155600,53300,53300,53300,53300,0
20230907,161300,1689155600,53300,53300,53300,53300,0
20230907,161200,1689155600,53300,53300,53300,53300,0
20230907,161100,1689155600,53300,53300,53300,53300,0
20230907,161000,1689155600,53300,53300,53300,53300,0
20230907,160900,1689155600,53300,53300,53300,53300,0
20230907,160800,1689155600,53300,53300,53300,53300,0
20230907,160700,1689155600,53300,53300,53300,53300,0
20230907,160600,1689155600,53300,53300,53300,53300,0
20230907,160500,1689155600,53300,53300,53300,53300,0
20230907,160400,1689155600,53300,53300,53300,53300,0
20230907,160300,1689155600,53300,53300,53300,53300,0
20230907,160200,1689155600,53300,53300,53300,53300,0
20230907,160100,1689155600,53300,53300,53300,53300,0
20230907,160000,1689155600,53300,53300,53300,53300,0
20230907,155900,1689155600,53300,53300,53300,53300,0
20230907,155800,1689155600,53300,53300,53300,53300,0
20230907,155700,1689155600,53300,53300,53300,53300,0
20230907,155600,1689155600,53300,53300,53300,53300,0
20230907,155500,1689155600,53300,53300,53300,53300,0
20230907,155400,1689155600,53300,53300,53300,53300,0
20230907,155300,1689155600,53300,53300,53300,53300,0
20230907,155200,1689155600,53300,53300,53300,53300,0
20230907,155100,1689155600,53300,53300,53300,53300,0
20230907,155000,1689155600,53300,53300,53300,53300,0
20230907,154900,1689155600,53300,53300,53300,53300,0
20230907,154800,1689155600,53300,53300,53300,53300,0
20230907,154700,1689155600,53300,53300,53300,53300,217
20230907,154600,1689155600,53300,53300,53300,53300,0
20230907,154500,1689155600,53300,53300,53300,53300,0
20230907,154400,1689155600,53300,53300,53300,53300,0
20230907,154300,1689155600,53300,53300,53300,53300,0
20230907,154200,1689155600,53300,53300,53300,53300,0
20230907,154100,1689155600,53300,53300,53300,53300,0
20230907,154000,1689155600,53300,53300,53300,53300,0
20230907,153900,1689155600,53300,53300,53300,53300,0
20230907,153800,1689155600,53300,53300,53300,53300,0
20230907,153700,1689155600,53300,53300,53300,53300,0
20230907,153600,1689155600,53300,53300,53300,53300,0
20230907,153500,1689155600,53300,53300,53300,53300,0
20230907,153400,1689155600,53300,53300,53300,53300,0
20230907,153300,1689155600,53300,53300,53300,53300,0
20230907,153200,1689155600,53300,53300,53300,53300,0
20230907,153100,1689155600,53300,53300,53300,53300,0
20230907,153000,1689155600,53300,53300,53300,53300,217
20230907,152900,1677589500,53300,53300,53300,53300,0
20230907,152800,1677589500,53300,53300,53300,53300,0
20230907,152700,1677589500,53300,53300,53300,53300,0
20230907,152600,1677589500,53300,53300,53300,53300,0
20230907,152500,1677589500,53300,53300,53300,53300,0
20230907,152400,1677589500,53300,53300,53300,53300,0
20230907,152300,1677589500,53300,53300,53300,53300,0
20230907,152200,1677589500,53300,53300,53300,53300,0
20230907,152100,1677589500,53300,53300,53300,53300,0
20230907,152000,1677589500,53300,53300,53300,53300,0
20230907,151900,1677589500,53300,53300,53300,53300,33
20230907,151800,1675830600,53100,53000,53100,53000,21
20230907,151700,1674715600,53000,53000,53000,53000,0
20230907,151600,1674715600,53000,53300,53300,53000,2
20230907,151500,1674609300,53300,53000,53300,53000,11
20230907,151400,1674023300,53300,53300,53300,53300,2
20230907,151300,1673916700,52900,52900,52900,52900,1
20230907,151200,1673863800,53000,53000,53000,53000,0
20230907,151100,1673863800,53000,53000,53000,53000,11
20230907,151000,1673280800,53100,53500,53500,53100,185
20230907,150900,1663438200,53500,53500,53500,53400,189
20230907,150800,1653331100,53400,53500,53500,53200,254
20230907,150700,1639779500,53500,53500,53500,53500,152
20230907,150600,1631647500,53400,53500,53500,53400,257
20230907,150500,1617907100,53500,53500,53500,53500,152
20230907,150400,1609775100,53500,53500,53500,53500,95
20230907,150300,1604692600,53500,53500,53500,53400,456
20230907,150200,1580326600,53500,53500,53500,53400,190
20230907,150100,1570161800,53500,53500,53500,53400,141
20230907,150000,1562624400,53400,53200,53500,53200,291
20230907,145900,1547085900,53300,53400,53500,53200,409
20230907,145800,1525252500,53400,53500,53600,53400,304
20230907,145700,1508985800,53500,53700,53700,53500,305
20230907,145600,1492629200,53600,53700,53700,53600,357
20230907,145500,1473464900,53700,53700,53700,53600,348
20230907,145400,1454778900,53800,53700,53800,53700,379
20230907,145300,1434397800,53700,53600,53700,53600,254
20230907,145200,1420760200,53700,53700,53700,53600,214
20230907,145100,1409269000,53700,53600,53700,53500,288
20230907,145000,1393831300,53600,53600,53600,53500,419
20230907,144900,1371388400,53600,53500,53600,53400,344
20230907,144800,1352981700,53500,53500,53500,53400,240
20230907,144700,1340143900,53400,53300,53400,53300,583
20230907,144600,1309021600,53300,53100,53400,53000,1157
20230907,144500,1247486900,53000,52900,53100,52900,248
20230907,144400,1234344100,52900,52900,53000,52800,21
20230907,144300,1233233400,52900,52800,53000,52800,12
20230907,144200,1232598300,52900,52800,53000,52800,55
20230907,144100,1229684600,52800,52800,52900,52800,12
20230907,144000,1229050700,53000,52900,53000,52800,31
20230907,143900,1227409500,53000,53000,53000,52900,41
20230907,143800,1225238700,53000,53000,53000,52800,57
20230907,143700,1222225700,52800,53000,53000,52800,73
20230907,143600,1218363800,52900,52900,53000,52900,12
20230907,143500,1217728700,52900,53000,53000,52800,105
20230907,143400,1212180900,52800,52800,52900,52800,36
20230907,143300,1210277700,52900,52900,53000,52900,41
20230907,143200,1208108000,52900,52900,52900,52800,270
20230907,143100,1193827000,52900,52900,53000,52900,13
20230907,143000,1193138800,52900,52900,53000,52900,7
20230907,142900,1192768400,53000,52900,53000,52900,45
20230907,142800,1190385700,52900,52800,52900,52800,198
20230907,142700,1179912500,52800,52900,53000,52800,448
20230907,142600,1156213800,53000,52900,53000,52900,35
20230907,142500,1154360000,52900,53000,53000,52900,591
20230907,142400,1123046400,53000,53000,53100,53000,21
20230907,142300,1121932500,53000,53000,53200,53000,37
20230907,142200,1119968800,53100,53000,53100,53000,177
20230907,142100,1110570700,53000,53000,53100,53000,18
20230907,142000,1109615800,53000,53100,53200,53000,31
20230907,141900,1107970100,53000,53100,53100,53000,27
20230907,141800,1106538200,53000,53000,53100,53000,5
20230907,141700,1106273000,53200,53100,53200,53000,42
20230907,141600,1104042300,53000,53100,53100,53000,8
20230907,141500,1103618200,53000,53000,53100,53000,40
20230907,141400,1101496800,53000,53100,53100,53000,31
20230907,141300,1099851600,53000,53000,53100,53000,22
20230907,141200,1098684300,53100,53100,53200,53000,186
20230907,141100,1088806100,53100,53000,53100,53000,21
20230907,141000,1087691100,53100,53000,53100,53000,10
20230907,140900,1087160700,53000,53000,53100,53000,17
20230907,140800,1086258800,53000,53000,53100,53000,26
20230907,140700,1084879500,53000,53000,53100,53000,22
20230907,140600,1083712400,53000,53000,53000,53000,14
20230907,140500,1082970400,53000,53000,53100,53000,69
20230907,140400,1079308300,53000,53000,53100,53000,32
20230907,140300,1077612100,53100,53100,53100,53000,22
20230907,140200,1076444800,53000,53100,53100,53000,20
20230907,140100,1075383500,53000,53000,53100,53000,29
20230907,140000,1073846400,53100,53000,53100,53000,46
20230907,135900,1071404600,53000,53000,53000,53000,8
20230907,135800,1070980600,53100,53000,53100,53000,47
20230907,135700,1068487000,53100,53000,53100,53000,16
20230907,135600,1067638400,53000,53000,53000,53000,10
20230907,135500,1067108400,53100,53000,53100,53000,53
20230907,135400,1064297900,53000,53000,53100,53000,19
20230907,135300,1063290800,53000,53000,53000,53000,12
20230907,135200,1062654800,53000,53100,53100,53000,41
20230907,135100,1060478800,53000,53000,53100,53000,19
20230907,135000,1059471600,53000,53000,53000,53000,15
20230907,134900,1058676600,53100,53100,53100,53100,396
20230907,134800,1037649000,53100,53100,53100,53100,11
20230907,134700,1037064900,53200,53100,53200,53100,117
20230907,134600,1030852100,53100,53100,53200,53100,42
20230907,134500,1028618700,53100,53200,53200,53100,1346
20230907,134400,957012500,53200,53300,53300,53200,25
20230907,134300,955681700,53300,53200,53300,53200,36
20230907,134200,953763400,53300,53200,53300,53200,21
20230907,134100,952644700,53300,53300,53400,53300,136
20230907,134000,945393400,53300,53200,53400,53200,590
20230907,133900,913944100,53200,53200,53300,53200,18
20230907,133800,912985400,53200,53200,53300,53200,17
20230907,133700,912079800,53200,53200,53300,53200,262
20230907,133600,898119800,53200,53300,53300,53200,21
20230907,133500,897002500,53200,53200,53300,53200,105
20230907,133400,891416400,53300,53200,53300,53200,38
20230907,133300,889392400,53200,53200,53200,53200,7
20230907,133200,889020000,53200,53300,53300,53200,3
20230907,133100,888860300,53300,53300,53300,53200,34
20230907,133000,887048400,53200,53200,53200,53200,12
20230907,132900,886410000,53300,53200,53300,53200,118
20230907,132800,880121000,53300,53500,53500,53300,2073
20230907,132700,769465500,53400,53400,53400,53400,16
20230907,132600,768611100,53400,53400,53500,53400,35
20230907,132500,766741100,53500,53500,53500,53400,16
20230907,132400,765885300,53400,53500,53500,53400,18
20230907,132300,764922500,53400,53400,53400,53400,11
20230907,132200,764335100,53400,53400,53400,53400,5
20230907,132100,764068100,53500,53400,53500,53400,28
20230907,132000,762570300,53500,53400,53500,53400,12
20230907,131900,761929400,53400,53500,53500,53400,31
20230907,131800,760271500,53500,53400,53500,53400,24
20230907,131700,758987800,53400,53400,53400,53400,0
20230907,131600,758987800,53400,53400,53500,53400,16
20230907,131500,758133300,53500,53400,53500,53400,33
20230907,131400,756368100,53500,53400,53500,53400,47
20230907,131300,753855600,53400,53400,53400,53400,50
20230907,131200,751185600,53400,53500,53500,53400,58
20230907,131100,748086500,53400,53400,53500,53400,9
20230907,131000,747605300,53500,53400,53500,53400,14
20230907,130900,746857500,53500,53400,53500,53400,38
20230907,130800,744824700,53500,53500,53500,53400,9
20230907,130700,744343300,53500,53400,53500,53400,10
20230907,130600,743808400,53400,53400,53500,53400,58
20230907,130500,740709200,53400,53500,53500,53400,7
20230907,130400,740335100,53400,53400,53400,53400,0
20230907,130300,740335100,53400,53400,53500,53400,38
20230907,130200,738303400,53400,53500,53600,53400,13
20230907,130100,737606900,53500,53400,53500,53400,5
20230907,130000,737339600,53500,53500,53500,53500,19
20230907,125900,736323100,53500,53400,53500,53400,46
20230907,125800,733863900,53500,53400,53500,53400,3
20230907,125700,733703600,53400,53400,53500,53400,29
20230907,125600,732152600,53400,53400,53500,53400,22
20230907,125500,730976800,53500,53500,53500,53400,19
20230907,125400,729960400,53500,53500,53500,53400,28
20230907,125300,728462500,53400,53400,53400,53400,15
20230907,125200,727661500,53400,53500,53500,53400,20
20230907,125100,726593000,53400,53500,53500,53400,28
20230907,125000,725095200,53400,53400,53400,53400,8
20230907,124900,724668000,53400,53500,53500,53400,20
20230907,124800,723598900,53400,53500,53500,53400,33
20230907,124700,721833600,53400,53400,53400,53400,2
20230907,124600,721726800,53400,53400,53400,53400,11
20230907,124500,721139400,53500,53500,53500,53400,33
20230907,124400,719374100,53500,53400,53500,53400,2
20230907,124300,719267200,53400,53400,53500,53400,22
20230907,124200,718090500,53400,53400,53500,53400,23
20230907,124100,716861700,53500,53400,53500,53400,32
20230907,124000,715149900,53400,53400,53500,53400,7
20230907,123900,714776000,53400,53500,53500,53400,23
20230907,123800,713547000,53500,53500,53500,53400,47
20230907,123700,711032700,53400,53400,53400,53400,5
20230907,123600,710765700,53500,53400,53500,53400,15
20230907,123500,709963300,53400,53400,53500,53400,28
20230907,123400,708466600,53400,53400,53400,53400,2
20230907,123300,708359800,53500,53400,53500,53400,59
20230907,123200,705203400,53500,53500,53500,53400,52
20230907,123100,702423000,53400,53400,53400,53400,0
20230907,123000,702423000,53400,53300,53400,53300,195
20230907,122900,692010100,53400,53300,53400,53300,27
20230907,122800,690568500,53300,53300,53400,53300,11
20230907,122700,689982100,53400,53300,53400,53300,38
20230907,122600,687954200,53300,53400,53400,53300,33
20230907,122500,686192200,53400,53300,53400,53300,18
20230907,122400,685232400,53300,53300,53400,53300,6
20230907,122300,684912400,53300,53300,53400,53300,15
20230907,122200,684111700,53400,53300,53400,53300,12
20230907,122100,683472000,53300,53300,53300,53300,3
20230907,122000,683312100,53400,53300,53400,53300,33
20230907,121900,681550000,53300,53300,53400,53300,22
20230907,121800,680376800,53300,53400,53400,53300,13
20230907,121700,679683800,53300,53400,53400,53300,25
20230907,121600,678349300,53400,53300,53400,53300,6
20230907,121500,678029100,53300,53300,53300,53300,9
20230907,121400,677549400,53300,53300,53300,53300,85
20230907,121300,673018900,53200,53300,53300,53200,3
20230907,121200,672859100,53300,53200,53300,53200,41
20230907,121100,670674200,53200,53300,53300,53200,32
20230907,121000,668970400,53200,53200,53200,53200,3
20230907,120900,668810800,53300,53200,53300,53200,7
20230907,120800,668438000,53200,53300,53300,53200,33
20230907,120700,666680200,53300,53300,53300,53300,1
20230907,120600,666626900,53200,53300,53300,53200,53
20230907,120500,663802200,53300,53300,53300,53300,1
20230907,120400,663748900,53300,53200,53300,53200,136
20230907,120300,656500200,53300,53200,53300,53200,2
20230907,120200,656393700,53200,53300,53300,53200,2
20230907,120100,656287200,53300,53200,53300,53200,35
20230907,120000,654422900,53300,53300,53300,53300,81
20230907,115900,650105600,53400,53200,53400,53200,134
20230907,115800,642963500,53200,53200,53300,53200,35
20230907,115700,641099600,53200,53300,53300,53200,3
20230907,115600,640939900,53300,53300,53300,53200,32
20230907,115500,639235100,53200,53200,53300,53200,33
20230907,115400,637476500,53200,53200,53200,53200,14
20230907,115300,636731700,53200,53300,53300,53200,11
20230907,115200,636145500,53300,53200,53300,53200,99
20230907,115100,630869000,53200,53200,53300,53200,53
20230907,115000,628045300,53300,53300,53300,53300,49
20230907,114900,625433600,53200,53200,53300,53200,29
20230907,114800,623888100,53200,53200,53200,53200,3
20230907,114700,623728500,53200,53200,53200,53200,11
20230907,114600,623143300,53200,53200,53300,53200,25
20230907,114500,621811300,53200,53200,53200,53200,8
20230907,114400,621385700,53200,53200,53200,53200,15
20230907,114300,620587700,53300,53200,53300,53200,41
20230907,114200,618402500,53200,53200,53200,53200,2
20230907,114100,618296100,53200,53200,53300,53200,9
20230907,114000,617816900,53200,53200,53300,53200,38
20230907,113900,615792800,53200,53200,53200,53200,64
20230907,113800,612388000,53200,53200,53200,53200,2
20230907,113700,612281600,53200,53300,53300,53200,53
20230907,113600,609458800,53200,53200,53300,53200,150
20230907,113500,601478400,53100,53100,53100,53100,2
20230907,113400,601372200,53100,53200,53200,53100,20
20230907,113300,600309100,53200,53100,53200,53100,26
20230907,113200,598928000,53100,53100,53100,53100,5
20230907,113100,598662500,53100,53200,53200,53100,30
20230907,113000,597066700,53100,53100,53200,53100,14
20230907,112900,596323200,53100,53100,53100,53100,3
20230907,112800,596163900,53100,53200,53200,53100,5
20230907,112700,595898000,53200,53100,53200,53100,98
20230907,112600,590692700,53100,53100,53100,53100,11
20230907,112500,590108600,53100,53100,53200,53100,135
20230907,112400,582939600,53100,53000,53100,53000,32
20230907,112300,581240500,53100,53000,53100,53000,13
20230907,112200,580551400,53000,53000,53000,53000,1
20230907,112100,580498400,53100,53000,53100,53000,74
20230907,112000,576569100,53100,53000,53100,53000,21
20230907,111900,575455400,53000,53000,53000,53000,4
20230907,111800,575243400,53000,53000,53000,53000,3
20230907,111700,575084400,53000,52900,53100,52900,15
20230907,111600,574289400,52900,52900,53000,52900,60
20230907,111500,571109600,53000,52900,53000,52900,13
20230907,111400,570420700,53000,52900,53000,52900,7
20230907,111300,570049900,52900,52900,52900,52900,11
20230907,111200,569468000,52900,52900,53000,52900,30
20230907,111100,567878500,52900,52900,52900,52900,1
20230907,111000,567825600,52900,52900,53000,52900,25
20230907,110900,566502500,52900,52900,53000,52900,18
20230907,110800,565548700,52900,53000,53000,52900,9
20230907,110700,565072500,53000,52900,53000,52900,13
20230907,110600,564383800,52900,52900,53000,52900,47
20230907,110500,561894200,52900,52900,52900,52900,2
20230907,110400,561788400,53100,53000,53100,53000,5
20230907,110300,561523300,53000,52900,53000,52900,16
20230907,110200,560675400,52900,52900,52900,52900,0
20230907,110100,560675400,52900,53100,53100,52900,6
20230907,110000,560357000,52900,53000,53000,52900,107
20230907,105900,554690500,52800,52900,53000,52800,26
20230907,105800,553315400,52900,52900,52900,52900,13
20230907,105700,552627700,53000,52900,53000,52900,9
20230907,105600,552151100,52800,52800,52800,52800,13
20230907,105500,551464700,52900,52700,52900,52700,122
20230907,105400,545023000,52700,52700,52800,52700,36
20230907,105300,543122500,52700,52700,52700,52700,47
20230907,105200,540645600,52700,52800,52800,52700,14
20230907,105100,539907500,52700,52800,52800,52700,84
20230907,105000,535472400,52700,52700,52700,52700,4
20230907,104900,535261600,52600,52700,52700,52600,52
20230907,104800,532521300,52600,52700,52700,52600,24
20230907,104700,531256600,52700,52600,52700,52600,35
20230907,104600,529412400,52600,52700,52700,52600,2
20230907,104500,529307100,52600,52500,52600,52500,87
20230907,104400,524731200,52500,52600,52600,52400,17
20230907,104300,523837500,52500,52400,52500,52400,1499
20230907,104200,445191500,52400,52500,52500,52400,106
20230907,104100,439634300,52500,52400,52600,52400,51
20230907,104000,436955300,52400,52500,52500,52400,54
20230907,103900,434121100,52500,52500,52500,52500,19
20230907,103800,433123600,52600,52500,52600,52500,23
20230907,103700,431914500,52500,52400,52700,52400,228
20230907,103600,419933600,52400,52500,52500,52400,187
20230907,103500,410116200,52500,52600,52600,52500,240
20230907,103400,397508400,52600,52700,52700,52400,968
20230907,103300,346677300,52800,52900,53000,52800,817
20230907,103200,303501000,52900,52900,53000,52900,33
20230907,103100,301753800,53000,52900,53000,52900,11
20230907,103000,301171500,52900,52900,52900,52900,2
20230907,102900,301065700,53000,52900,53000,52900,83
20230907,102800,296672300,52900,53000,53100,52900,146
20230907,102700,288933800,53000,53000,53000,53000,12
20230907,102600,288297800,53000,53100,53100,53000,136
20230907,102500,281088300,53000,53100,53100,53000,94
20230907,102400,276106100,53000,53000,53000,53000,6
20230907,102300,275788100,53000,53200,53200,53000,32
20230907,102200,274086100,53000,53000,53100,53000,19
20230907,102100,273078600,53000,53000,53100,53000,8
20230907,102000,272654500,53100,53100,53100,53100,13
20230907,101900,271964200,53000,53000,53000,53000,6
20230907,101800,271646200,53100,53100,53200,53100,125
20230907,101700,265008600,53100,53300,53300,53100,31
20230907,101600,263357600,53100,53100,53100,53100,1
20230907,101500,263304500,53100,53300,53300,53100,224
20230907,101400,251401300,53200,53200,53200,53200,8
20230907,101300,250975700,53300,53300,53300,53300,17
20230907,101200,250069600,53200,53200,53300,53200,15
20230907,101100,249271400,53200,53300,53300,53200,58
20230907,101000,246180800,53200,53100,53200,53100,29
20230907,100900,244638100,53100,53100,53200,53100,15
20230907,100800,243840700,53300,53300,53300,53200,21
20230907,100700,242723000,53300,53100,53400,53100,288
20230907,100600,227400900,53100,53100,53100,53100,5
20230907,100500,227135400,53100,53000,53100,53000,56
20230907,100400,224161900,53000,53100,53100,53000,34
20230907,100300,222357500,53000,53000,53000,53000,1
20230907,100200,222304500,53000,53000,53100,53000,11
20230907,100100,221721200,53000,53000,53000,52900,151
20230907,100000,213719900,53000,53000,53000,53000,5
20230907,095900,213454900,52900,53100,53100,52900,22
20230907,095800,212290100,53100,52900,53100,52900,43
20230907,095700,210012300,53000,52900,53000,52900,2
20230907,095600,209906400,52900,52900,52900,52900,10
20230907,095500,209377400,52900,52900,53000,52900,38
20230907,095400,207365700,52900,52900,52900,52900,21
20230907,095300,206254800,53000,53000,53000,53000,195
20230907,095200,195919800,53100,53000,53100,53000,38
20230907,095100,193902500,53100,53000,53100,53000,21
20230907,095000,192789300,53000,53100,53100,53000,2
20230907,094900,192683200,53100,53100,53100,53000,24
20230907,094800,191409400,53000,53000,53000,53000,13
20230907,094700,190720400,53000,53100,53100,53000,12
20230907,094600,190084200,53200,53000,53200,53000,42
20230907,094500,187852400,53000,52900,53000,52900,4
20230907,094400,187640700,53000,53000,53000,53000,4
20230907,094300,187428700,53000,53100,53100,53000,26
20230907,094200,186048200,53100,52900,53100,52900,2
20230907,094100,185942200,53000,53000,53100,52900,27
20230907,094000,184512500,53000,52900,53000,52900,18
20230907,093900,183558600,52900,53000,53100,52900,162
20230907,093800,174977700,53000,53000,53000,53000,2
20230907,093700,174871700,53000,52900,53000,52900,46
20230907,093600,172434400,52900,52800,52900,52800,6
20230907,093500,172117200,52900,53000,53000,52800,168
20230907,093400,163216100,53000,53100,53100,53000,3
20230907,093300,163056900,53100,53200,53200,53000,145
20230907,093200,155347000,53200,53300,53300,53200,8
20230907,093100,154920800,53300,53300,53300,53300,4
20230907,093000,154707600,53400,53200,53400,53200,25
20230907,092900,153373400,53400,53400,53400,53400,21
20230907,092800,152252000,53400,53400,53400,53400,178
20230907,092700,142746800,53300,53200,53300,53200,120
20230907,092600,136359500,53200,53300,53300,53200,79
20230907,092500,132150200,53400,53500,53600,53400,33
20230907,092400,130387400,53500,53500,53500,53500,20
20230907,092300,129317400,53400,53500,53500,53400,51
20230907,092200,126589900,53500,53200,53500,53200,259
20230907,092100,112748500,53300,53300,53300,53300,26
20230907,092000,111362700,53200,53100,53200,53100,25
20230907,091900,110033700,53100,53100,53100,53100,0
20230907,091800,110033700,53100,53000,53100,53000,840
20230907,091700,65445200,52900,52900,52900,52900,1
20230907,091600,65392300,52900,52900,52900,52900,32
20230907,091500,63699500,52900,52900,52900,52900,23
20230907,091400,62482800,52400,52400,52400,52400,0
20230907,091300,62482800,52400,52700,52700,52400,200
20230907,091200,51976900,52700,52900,53000,52700,196
20230907,091100,41613600,53000,53000,53000,53000,0
20230907,091000,41613600,53000,53000,53000,53000,12
20230907,090900,40977600,53000,52900,53000,52900,21
20230907,090800,39866600,52900,52800,52900,52800,107
20230907,090700,34213900,52800,52900,52900,52800,43
20230907,090600,31943400,52900,52900,52900,52900,21
20230907,090500,30832500,52800,52800,52800,52800,20
20230907,090400,29776500,52900,52800,52900,52800,101
20230907,090300,24442700,52700,52500,52700,52500,161
20230907,090200,15978400,52500,52500,52500,52500,165
20230907,090100,7315900,52700,52700,52700,52700,2
20230907,090000,7210500,52700,52700,52800,52500,137