KissMeData/007690/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184600,808211700,52900,52900,52900,52900,206
20230908,184500,808211700,52900,52900,52900,52900,0
20230908,184400,808211700,52900,52900,52900,52900,0
20230908,184300,808211700,52900,52900,52900,52900,0
20230908,184200,808211700,52900,52900,52900,52900,0
20230908,184100,808211700,52900,52900,52900,52900,0
20230908,184000,808211700,52900,52900,52900,52900,0
20230908,183900,808211700,52900,52900,52900,52900,0
20230908,183800,808211700,52900,52900,52900,52900,0
20230908,183700,808211700,52900,52900,52900,52900,0
20230908,183600,808211700,52900,52900,52900,52900,0
20230908,183500,808211700,52900,52900,52900,52900,0
20230908,183400,808211700,52900,52900,52900,52900,0
20230908,183300,808211700,52900,52900,52900,52900,0
20230908,183200,808211700,52900,52900,52900,52900,0
20230908,183100,808211700,52900,52900,52900,52900,0
20230908,183000,808211700,52900,52900,52900,52900,0
20230908,182900,808211700,52900,52900,52900,52900,0
20230908,182800,808211700,52900,52900,52900,52900,0
20230908,182700,808211700,52900,52900,52900,52900,0
20230908,182600,808211700,52900,52900,52900,52900,0
20230908,182500,808211700,52900,52900,52900,52900,0
20230908,182400,808211700,52900,52900,52900,52900,0
20230908,182300,808211700,52900,52900,52900,52900,0
20230908,182200,808211700,52900,52900,52900,52900,0
20230908,182100,808211700,52900,52900,52900,52900,0
20230908,182000,808211700,52900,52900,52900,52900,0
20230908,181900,808211700,52900,52900,52900,52900,0
20230908,181800,808211700,52900,52900,52900,52900,0
20230908,181700,808211700,52900,52900,52900,52900,0
20230908,181600,808211700,52900,52900,52900,52900,206
20230908,181500,808211700,52900,52900,52900,52900,0
20230908,181400,808211700,52900,52900,52900,52900,0
20230908,181300,808211700,52900,52900,52900,52900,0
20230908,181200,808211700,52900,52900,52900,52900,0
20230908,181100,808211700,52900,52900,52900,52900,0
20230908,181000,808211700,52900,52900,52900,52900,0
20230908,180900,808211700,52900,52900,52900,52900,0
20230908,180800,808211700,52900,52900,52900,52900,0
20230908,180700,808211700,52900,52900,52900,52900,0
20230908,180600,808211700,52900,52900,52900,52900,0
20230908,180500,808211700,52900,52900,52900,52900,0
20230908,180400,808211700,52900,52900,52900,52900,0
20230908,180300,808211700,52900,52900,52900,52900,0
20230908,180200,808211700,52900,52900,52900,52900,0
20230908,180100,808211700,52900,52900,52900,52900,0
20230908,180000,808211700,52900,52900,52900,52900,0
20230908,175900,808211700,52900,52900,52900,52900,0
20230908,175800,808211700,52900,52900,52900,52900,0
20230908,175700,808211700,52900,52900,52900,52900,0
20230908,175600,808211700,52900,52900,52900,52900,0
20230908,175500,808211700,52900,52900,52900,52900,0
20230908,175400,808211700,52900,52900,52900,52900,0
20230908,175300,808211700,52900,52900,52900,52900,0
20230908,175200,808211700,52900,52900,52900,52900,0
20230908,175100,808211700,52900,52900,52900,52900,0
20230908,175000,808211700,52900,52900,52900,52900,0
20230908,174900,808211700,52900,52900,52900,52900,0
20230908,174800,808211700,52900,52900,52900,52900,0
20230908,174700,808211700,52900,52900,52900,52900,0
20230908,174600,808211700,52900,52900,52900,52900,206
20230908,174500,808211700,52900,52900,52900,52900,0
20230908,174400,808211700,52900,52900,52900,52900,0
20230908,174300,808211700,52900,52900,52900,52900,0
20230908,174200,808211700,52900,52900,52900,52900,0
20230908,174100,808211700,52900,52900,52900,52900,0
20230908,174000,808211700,52900,52900,52900,52900,0
20230908,173900,808211700,52900,52900,52900,52900,0
20230908,173800,808211700,52900,52900,52900,52900,0
20230908,173700,808211700,52900,52900,52900,52900,0
20230908,173600,808211700,52900,52900,52900,52900,0
20230908,173500,808211700,52900,52900,52900,52900,0
20230908,173400,808211700,52900,52900,52900,52900,0
20230908,173300,808211700,52900,52900,52900,52900,0
20230908,173200,808211700,52900,52900,52900,52900,0
20230908,173100,808211700,52900,52900,52900,52900,0
20230908,173000,808211700,52900,52900,52900,52900,0
20230908,172900,808211700,52900,52900,52900,52900,0
20230908,172800,808211700,52900,52900,52900,52900,0
20230908,172700,808211700,52900,52900,52900,52900,0
20230908,172600,808211700,52900,52900,52900,52900,0
20230908,172500,808211700,52900,52900,52900,52900,0
20230908,172400,808211700,52900,52900,52900,52900,0
20230908,172300,808211700,52900,52900,52900,52900,0
20230908,172200,808211700,52900,52900,52900,52900,0
20230908,172100,808211700,52900,52900,52900,52900,0
20230908,172000,808211700,52900,52900,52900,52900,0
20230908,171900,808211700,52900,52900,52900,52900,0
20230908,171800,808211700,52900,52900,52900,52900,0
20230908,171700,808211700,52900,52900,52900,52900,0
20230908,171600,808211700,52900,52900,52900,52900,206
20230908,171500,808211700,52900,52900,52900,52900,0
20230908,171400,808211700,52900,52900,52900,52900,0
20230908,171300,808211700,52900,52900,52900,52900,0
20230908,171200,808211700,52900,52900,52900,52900,0
20230908,171100,808211700,52900,52900,52900,52900,0
20230908,171000,808211700,52900,52900,52900,52900,0
20230908,170900,808211700,52900,52900,52900,52900,0
20230908,170800,808211700,52900,52900,52900,52900,0
20230908,170700,808211700,52900,52900,52900,52900,0
20230908,170600,808211700,52900,52900,52900,52900,0
20230908,170500,808211700,52900,52900,52900,52900,0
20230908,170400,808211700,52900,52900,52900,52900,0
20230908,170300,808211700,52900,52900,52900,52900,0
20230908,170200,808211700,52900,52900,52900,52900,0
20230908,170100,808211700,52900,52900,52900,52900,0
20230908,170000,808211700,52900,52900,52900,52900,0
20230908,165900,808211700,52900,52900,52900,52900,0
20230908,165800,808211700,52900,52900,52900,52900,0
20230908,165700,808211700,52900,52900,52900,52900,0
20230908,165600,808211700,52900,52900,52900,52900,0
20230908,165500,808211700,52900,52900,52900,52900,0
20230908,165400,808211700,52900,52900,52900,52900,0
20230908,165300,808211700,52900,52900,52900,52900,0
20230908,165200,808211700,52900,52900,52900,52900,0
20230908,165100,808211700,52900,52900,52900,52900,0
20230908,165000,808211700,52900,52900,52900,52900,0
20230908,164900,808211700,52900,52900,52900,52900,0
20230908,164800,808211700,52900,52900,52900,52900,0
20230908,164700,808211700,52900,52900,52900,52900,0
20230908,164600,808211700,52900,52900,52900,52900,206
20230908,164500,808211700,52900,52900,52900,52900,0
20230908,164400,808211700,52900,52900,52900,52900,0
20230908,164300,808211700,52900,52900,52900,52900,0
20230908,164200,808211700,52900,52900,52900,52900,0
20230908,164100,808211700,52900,52900,52900,52900,0
20230908,164000,808211700,52900,52900,52900,52900,0
20230908,163900,808211700,52900,52900,52900,52900,0
20230908,163800,808211700,52900,52900,52900,52900,0
20230908,163700,808211700,52900,52900,52900,52900,0
20230908,163600,808211700,52900,52900,52900,52900,0
20230908,163500,808211700,52900,52900,52900,52900,0
20230908,163400,808211700,52900,52900,52900,52900,0
20230908,163300,808211700,52900,52900,52900,52900,0
20230908,163200,808211700,52900,52900,52900,52900,0
20230908,163100,808211700,52900,52900,52900,52900,0
20230908,163000,808211700,52900,52900,52900,52900,0
20230908,162900,808211700,52900,52900,52900,52900,0
20230908,162800,808211700,52900,52900,52900,52900,0
20230908,162700,808211700,52900,52900,52900,52900,0
20230908,162600,808211700,52900,52900,52900,52900,0
20230908,162500,808211700,52900,52900,52900,52900,0
20230908,162400,808211700,52900,52900,52900,52900,0
20230908,162300,808211700,52900,52900,52900,52900,0
20230908,162200,808211700,52900,52900,52900,52900,0
20230908,162100,808211700,52900,52900,52900,52900,0
20230908,162000,808211700,52900,52900,52900,52900,0
20230908,161900,808211700,52900,52900,52900,52900,0
20230908,161800,808211700,52900,52900,52900,52900,0
20230908,161700,808211700,52900,52900,52900,52900,0
20230908,161600,808211700,52900,52900,52900,52900,206
20230908,161500,808211700,52900,52900,52900,52900,0
20230908,161400,808211700,52900,52900,52900,52900,0
20230908,161300,808211700,52900,52900,52900,52900,0
20230908,161200,808211700,52900,52900,52900,52900,0
20230908,161100,808211700,52900,52900,52900,52900,0
20230908,161000,808211700,52900,52900,52900,52900,0
20230908,160900,808211700,52900,52900,52900,52900,0
20230908,160800,808211700,52900,52900,52900,52900,0
20230908,160700,808211700,52900,52900,52900,52900,0
20230908,160600,808211700,52900,52900,52900,52900,0
20230908,160500,808211700,52900,52900,52900,52900,0
20230908,160400,808211700,52900,52900,52900,52900,0
20230908,160300,808211700,52900,52900,52900,52900,0
20230908,160200,808211700,52900,52900,52900,52900,0
20230908,160100,808211700,52900,52900,52900,52900,0
20230908,160000,808211700,52900,52900,52900,52900,0
20230908,155900,808211700,52900,52900,52900,52900,0
20230908,155800,808211700,52900,52900,52900,52900,0
20230908,155700,808211700,52900,52900,52900,52900,0
20230908,155600,808211700,52900,52900,52900,52900,0
20230908,155500,808211700,52900,52900,52900,52900,0
20230908,155400,808211700,52900,52900,52900,52900,0
20230908,155300,808211700,52900,52900,52900,52900,0
20230908,155200,808211700,52900,52900,52900,52900,0
20230908,155100,808211700,52900,52900,52900,52900,0
20230908,155000,808211700,52900,52900,52900,52900,0
20230908,154900,808211700,52900,52900,52900,52900,0
20230908,154800,808211700,52900,52900,52900,52900,0
20230908,154700,808211700,52900,52900,52900,52900,0
20230908,154600,808211700,52900,52900,52900,52900,206
20230908,154500,808211700,52900,52900,52900,52900,0
20230908,154400,808211700,52900,52900,52900,52900,0
20230908,154300,808211700,52900,52900,52900,52900,0
20230908,154200,808211700,52900,52900,52900,52900,0
20230908,154100,808211700,52900,52900,52900,52900,0
20230908,154000,808211700,52900,52900,52900,52900,0
20230908,153900,808211700,52900,52900,52900,52900,0
20230908,153800,808211700,52900,52900,52900,52900,0
20230908,153700,808211700,52900,52900,52900,52900,0
20230908,153600,808211700,52900,52900,52900,52900,0
20230908,153500,808211700,52900,52900,52900,52900,0
20230908,153400,808211700,52900,52900,52900,52900,0
20230908,153300,808211700,52900,52900,52900,52900,0
20230908,153200,808211700,52900,52900,52900,52900,0
20230908,153100,808211700,52900,52900,52900,52900,0
20230908,153000,808211700,52900,52900,52900,52900,206
20230908,152900,797314300,52900,52900,52900,52900,0
20230908,152800,797314300,52900,52900,52900,52900,0
20230908,152700,797314300,52900,52900,52900,52900,0
20230908,152600,797314300,52900,52900,52900,52900,0
20230908,152500,797314300,52900,52900,52900,52900,0
20230908,152400,797314300,52900,52900,52900,52900,0
20230908,152300,797314300,52900,52900,52900,52900,0
20230908,152200,797314300,52900,52900,52900,52900,0
20230908,152100,797314300,52900,52900,52900,52900,0
20230908,152000,797314300,52900,52900,52900,52900,0
20230908,151900,797314300,52900,52800,52900,52800,401
20230908,151800,776106000,52900,52900,52900,52900,50
20230908,151700,773461000,52900,52700,52900,52700,103
20230908,151600,768024500,52800,52700,52800,52700,73
20230908,151500,764177200,52700,52700,52700,52700,129
20230908,151400,757378900,52700,52900,52900,52700,233
20230908,151300,745076300,52800,52800,52800,52800,20
20230908,151200,744020300,52800,52800,52900,52800,22
20230908,151100,742858100,52800,52800,52900,52800,13
20230908,151000,742171600,52800,52900,52900,52800,313
20230908,150900,725615000,52900,52900,53000,52900,13
20230908,150800,724927200,52900,52900,52900,52900,16
20230908,150700,724080800,52900,52900,53000,52900,170
20230908,150600,715072800,53000,52900,53000,52900,33
20230908,150500,713324200,52900,53000,53100,52900,17
20230908,150400,712424100,52900,52900,53100,52900,20
20230908,150300,711365100,53100,52900,53100,52900,8
20230908,150200,710940800,53000,53000,53100,52900,17
20230908,150100,710040000,53000,53000,53100,53000,18
20230908,150000,709085700,53000,53000,53100,52900,137
20230908,145900,701813000,53000,53100,53100,53000,29
20230908,145800,700273500,53000,53100,53100,53000,191
20230908,145700,690147900,53100,53000,53100,53000,29
20230908,145600,688609600,53100,53000,53100,53000,32
20230908,145500,686911600,53000,53000,53100,53000,37
20230908,145400,684948900,53000,53000,53100,53000,25
20230908,145300,683623000,53100,53100,53100,53000,42
20230908,145200,681394000,53000,53000,53200,53000,72
20230908,145100,677571300,53000,53000,53100,53000,14
20230908,145000,676829100,53100,53100,53200,53000,16
20230908,144900,675979500,53100,53200,53200,53100,13
20230908,144800,675288600,53200,53200,53300,53100,12
20230908,144700,674650400,53300,53300,53300,53300,21
20230908,144600,673531100,53300,53300,53300,53200,31
20230908,144500,671879800,53200,53100,53200,53100,245
20230908,144400,658866100,53300,53300,53300,53300,7
20230908,144300,658493000,53300,53300,53300,53300,2
20230908,144200,658386400,53200,53300,53300,53100,9
20230908,144100,657907400,53300,53300,53300,53300,5
20230908,144000,657640900,53300,53200,53300,53200,2
20230908,143900,657534400,53300,53300,53300,53100,10
20230908,143800,657002500,53200,53300,53300,53200,2
20230908,143700,656896000,53300,53300,53300,53200,11
20230908,143600,656310300,53200,53300,53300,53100,37
20230908,143500,654343400,53300,53200,53300,53200,17
20230908,143400,653438100,53300,53300,53300,53200,6
20230908,143300,653118700,53300,53100,53300,53100,6
20230908,143200,652799700,53300,53300,53300,53300,5
20230908,143100,652533200,53300,53200,53300,53200,7
20230908,143000,652160400,53200,53100,53200,53100,5
20230908,142900,651894800,53300,53300,53300,53200,23
20230908,142800,650669800,53000,53300,53300,53000,47
20230908,142700,648173100,53300,53300,53300,53300,4
20230908,142600,647959900,53100,53100,53300,53100,38
20230908,142500,645940300,53200,53200,53200,53200,3
20230908,142400,645780700,53300,53300,53300,53200,53
20230908,142300,642957800,53100,53200,53300,53100,146
20230908,142200,635187000,53200,53200,53200,53200,4
20230908,142100,634974200,53100,53200,53200,53100,94
20230908,142000,629982200,53200,53300,53300,53000,23
20230908,141900,628760200,53300,53300,53300,53200,7
20230908,141800,628387200,53200,53200,53200,53200,23
20230908,141700,627163600,53200,53200,53200,53100,25
20230908,141600,625834000,53200,53100,53200,53100,180
20230908,141500,616268000,53200,53300,53300,53200,3
20230908,141400,616108200,53200,53300,53400,53200,13
20230908,141300,615416000,53400,53400,53400,53400,8
20230908,141200,614988800,53400,53400,53400,53400,10
20230908,141100,614454800,53300,53100,53400,53100,15
20230908,141000,613655500,53400,53400,53400,53400,44
20230908,140900,611305900,53400,53400,53400,53400,9
20230908,140800,610825300,53300,53100,53300,53100,38
20230908,140700,608800700,53300,53300,53300,53000,230
20230908,140600,596585800,53300,53200,53400,53200,7
20230908,140500,596212700,53400,53200,53400,53200,17
20230908,140400,595307500,53300,53300,53300,53300,1
20230908,140300,595254200,53200,53400,53400,53200,16
20230908,140200,594402200,53200,53200,53200,53200,0
20230908,140100,594402200,53200,53400,53400,53200,7
20230908,140000,594029200,53400,53200,53400,53200,16
20230908,135900,593177200,53400,53300,53400,53300,9
20230908,135800,592696700,53300,53300,53300,53300,4
20230908,135700,592483500,53300,53300,53300,53200,20
20230908,135600,591418700,53400,53400,53400,53400,12
20230908,135500,590777900,53300,53300,53300,53200,20
20230908,135400,589713400,53300,53300,53300,53300,2
20230908,135300,589606800,53400,53200,53400,53200,45
20230908,135200,587206600,53200,53400,53400,53200,12
20230908,135100,586567300,53400,53300,53400,53200,88
20230908,135000,581884400,53300,53400,53400,53300,12
20230908,134900,581243700,53300,53300,53300,53300,4
20230908,134800,581030500,53300,53300,53300,53200,17
20230908,134700,580125600,53400,53200,53400,53200,49
20230908,134600,577516000,53200,53200,53200,53200,15
20230908,134500,576718000,53300,53300,53300,53300,6
20230908,134400,576398200,53300,53300,53300,53300,8
20230908,134300,575971800,53300,53300,53300,53200,10
20230908,134200,575439200,53300,53300,53300,53300,3
20230908,134100,575279300,53300,53400,53400,53300,15
20230908,134000,574478600,53300,53200,53300,53200,5
20230908,133900,574212500,53300,53400,53400,53200,21
20230908,133800,573093800,53400,53400,53400,53400,3
20230908,133700,572933600,53400,53400,53400,53200,44
20230908,133600,570587000,53200,53300,53400,53200,9
20230908,133500,570107500,53300,53300,53300,53300,5
20230908,133400,569841000,53200,53400,53400,53100,97
20230908,133300,564685700,53200,53300,53300,53200,14
20230908,133200,563939900,53300,53400,53400,53200,23
20230908,133100,562714700,53300,53300,53300,53300,9
20230908,133000,562235000,53200,53200,53200,53100,24
20230908,132900,560958500,53300,53300,53300,53300,4
20230908,132800,560745300,53300,53100,53300,53100,70
20230908,132700,557023700,53100,53300,53300,53100,7
20230908,132600,556651400,53300,53300,53300,53300,4
20230908,132500,556438200,53300,53300,53300,53100,24
20230908,132400,555161600,53300,53300,53300,53100,24
20230908,132300,553885200,53200,53300,53300,53200,13
20230908,132200,553193500,53300,53200,53300,53200,9
20230908,132100,552714000,53200,53300,53300,53100,16
20230908,132000,551862800,53400,53400,53400,53400,4
20230908,131900,551649200,53400,53300,53400,53300,10
20230908,131800,551115800,53100,53200,53200,53100,16
20230908,131700,550265800,53300,53300,53300,53300,4
20230908,131600,550052600,53100,53300,53300,53100,19
20230908,131500,549042300,53300,53200,53300,53200,9
20230908,131400,548563000,53300,53300,53400,53300,10
20230908,131300,548029900,53300,53300,53300,53300,10
20230908,131200,547496900,53400,53300,53400,53100,29
20230908,131100,545953400,53100,53100,53100,53100,3
20230908,131000,545794100,53100,53200,53200,53100,40
20230908,130900,543670000,53200,53300,53300,53200,13
20230908,130800,542978200,53200,53300,53300,53200,5
20230908,130700,542712100,53300,53400,53400,53300,5
20230908,130600,542445500,53300,53300,53300,53300,2
20230908,130500,542338900,53300,53200,53300,53200,23
20230908,130400,541114900,53300,53300,53300,53300,3
20230908,130300,540955000,53300,53200,53300,53200,10
20230908,130200,540422200,53200,53300,53300,53200,17
20230908,130100,539517600,53300,53300,53300,53300,4
20230908,130000,539304400,53300,53400,53400,53300,8
20230908,125900,538877300,53400,53200,53400,53200,9
20230908,125800,538397500,53300,53200,53300,53200,27
20230908,125700,536959700,53400,53400,53400,53400,8
20230908,125600,536532500,53200,53200,53200,53200,16
20230908,125500,535681300,53400,53300,53400,53300,4
20230908,125400,535468000,53300,53300,53300,53300,6
20230908,125300,535148200,53100,53200,53300,53100,18
20230908,125200,534191500,53300,53300,53300,53300,1
20230908,125100,534138200,53200,53400,53400,53200,16
20230908,125000,533286200,53400,53200,53400,53200,9
20230908,124900,532806600,53300,53400,53400,53300,16
20230908,124800,531953400,53400,53400,53400,53400,1
20230908,124700,531900000,53400,53300,53400,53300,28
20230908,124600,530406600,53200,53200,53200,53200,16
20230908,124500,529555400,53300,53300,53300,53300,1
20230908,124400,529502100,53400,53400,53400,53200,19
20230908,124300,528490100,53200,53200,53200,53200,3
20230908,124200,528330500,53300,53200,53300,53200,15
20230908,124100,527532200,53300,53300,53300,53300,6
20230908,124000,527212400,53300,53300,53300,53200,8
20230908,123900,526786400,53400,53400,53400,53400,0
20230908,123800,526786400,53400,53400,53400,53300,29
20230908,123700,525239400,53200,53200,53200,53200,16
20230908,123600,524388200,53400,53400,53400,53400,3
20230908,123500,524228000,53300,53400,53400,53300,24
20230908,123400,522947800,53300,53200,53300,53200,4
20230908,123300,522734900,53300,53300,53300,53300,11
20230908,123200,522148600,53300,53300,53300,53300,51
20230908,123100,519430300,53300,53200,53300,53200,8
20230908,123000,519004300,53300,53400,53400,53300,14
20230908,122900,518257800,53300,53300,53300,53300,0
20230908,122800,518257800,53300,53300,53300,53300,16
20230908,122700,517405000,53300,53300,53300,53300,40
20230908,122600,515273000,53300,53400,53400,53300,14
20230908,122500,514526600,53400,53300,53400,53300,6
20230908,122400,514206500,53400,53500,53500,53400,3
20230908,122300,514046100,53500,53500,53500,53500,0
20230908,122200,514046100,53500,53500,53500,53500,10
20230908,122100,513511100,53300,53300,53300,53300,16
20230908,122000,512658300,53400,53400,53400,53400,0
20230908,121900,512658300,53400,53500,53500,53400,26
20230908,121800,511268800,53300,53500,53500,53300,5
20230908,121700,511002100,53400,53400,53400,53400,58
20230908,121600,507904900,53400,53600,53600,53400,10
20230908,121500,507369200,53600,53400,53600,53300,44
20230908,121400,505018700,53500,53500,53500,53500,0
20230908,121300,505018700,53500,53400,53500,53400,8
20230908,121200,504591200,53400,53400,53400,53400,11
20230908,121100,504003800,53500,53500,53500,53500,6
20230908,121000,503682800,53300,53500,53500,53300,18
20230908,120900,502722200,53500,53500,53500,53300,32
20230908,120800,501013200,53500,53500,53500,53500,3
20230908,120700,500852700,53600,53600,53600,53600,3
20230908,120600,500691900,53500,53400,53500,53400,4
20230908,120500,500478200,53400,53500,53500,53400,15
20230908,120400,499676900,53500,53500,53500,53500,1
20230908,120300,499623400,53500,53500,53600,53500,24
20230908,120200,498338900,53600,53600,53600,53600,1
20230908,120100,498285300,53500,53600,53600,53500,23
20230908,120000,497053700,53600,53500,53600,53500,28
20230908,115900,495553300,53500,53500,53500,53500,21
20230908,115800,494429800,53500,53600,53600,53500,114
20230908,115700,488329900,53700,53700,53700,53700,21
20230908,115600,487202200,53700,53500,53700,53500,32
20230908,115500,485486900,53600,53600,53600,53600,81
20230908,115400,481145300,53700,53700,53700,53600,24
20230908,115300,479857700,53600,53600,53600,53600,4
20230908,115200,479643300,53700,53600,53700,53600,18
20230908,115100,478677900,53700,53700,53700,53700,15
20230908,115000,477872400,53800,53700,53800,53700,17
20230908,114900,476958100,53700,53800,53800,53700,14
20230908,114800,476206200,53800,53800,53800,53800,27
20230908,114700,474753600,53700,53700,53700,53700,16
20230908,114600,473894400,53800,53800,53800,53800,19
20230908,114500,472872200,53800,53800,53800,53800,13
20230908,114400,472172800,53800,53700,53800,53700,17
20230908,114300,471259800,53700,53700,53700,53700,12
20230908,114200,470615400,53800,53900,53900,53800,20
20230908,114100,469537500,53800,53600,53800,53600,31
20230908,114000,467870300,53700,53900,53900,53700,32
20230908,113900,466148000,53800,53800,53800,53800,0
20230908,113800,466148000,53800,53600,53800,53600,61
20230908,113700,462869400,53700,53700,53700,53700,1
20230908,113600,462815700,53700,53800,53800,53700,31
20230908,113500,461149100,53800,53700,53800,53700,31
20230908,113400,459481700,53800,53800,53800,53700,21
20230908,113300,458352000,53700,53800,53800,53700,13
20230908,113200,457653800,53800,53800,53800,53800,27
20230908,113100,456201200,53900,53700,53900,53700,34
20230908,113000,454371600,53900,53900,53900,53900,0
20230908,112900,454371600,53900,53800,53900,53700,60
20230908,112800,451144700,53700,53800,53800,53700,8
20230908,112700,450714700,53700,53700,53700,53700,12
20230908,112600,450070300,53800,53800,53900,53700,46
20230908,112500,447593800,53700,53600,53700,53600,11
20230908,112400,447003500,53700,53700,53700,53700,5
20230908,112300,446735000,53900,53800,53900,53800,45
20230908,112200,444312200,53800,53700,53800,53700,17
20230908,112100,443399200,53700,53700,53700,53700,5
20230908,112000,443130700,53700,53800,53800,53700,8
20230908,111900,442701000,53800,53600,53800,53600,50
20230908,111800,440011800,53700,53700,53700,53700,4
20230908,111700,439797000,53700,53800,53800,53700,27
20230908,111600,438345200,53700,53700,53900,53700,72
20230908,111500,434472400,53700,53900,53900,53700,28
20230908,111400,432964800,53800,53800,53800,53800,0
20230908,111300,432964800,53800,53800,53900,53700,133
20230908,111200,425815200,53900,53900,53900,53900,0
20230908,111100,425815200,53900,53800,53900,53800,26
20230908,111000,424416300,53900,53800,53900,53800,31
20230908,110900,422745800,53900,53800,53900,53800,18
20230908,110800,421776400,53700,53800,53800,53700,45
20230908,110700,419356700,53900,53800,53900,53800,5
20230908,110600,419087600,53800,53800,53800,53700,25
20230908,110500,417743000,53800,53800,53800,53800,5
20230908,110400,417474000,53900,53700,54000,53700,60
20230908,110300,414242300,53700,53700,53700,53700,3
20230908,110200,414081200,53900,53900,53900,53900,29
20230908,110100,412518100,53800,53900,53900,53800,40
20230908,110000,410363300,53900,53800,53900,53800,42
20230908,105900,408099900,53900,54000,54000,53900,9
20230908,105800,407614700,53900,53900,53900,53900,37
20230908,105700,405620400,53800,54000,54000,53800,11
20230908,105600,405027800,54000,54000,54000,54000,19
20230908,105500,404001800,53900,53900,53900,53900,13
20230908,105400,403301100,53900,53900,54000,53800,310
20230908,105300,386569900,53900,53900,53900,53900,1
20230908,105200,386516000,53800,53900,53900,53800,31
20230908,105100,384846300,53900,53700,53900,53700,43
20230908,105000,382530500,53800,53900,53900,53800,32
20230908,104900,380806900,53900,53900,53900,53900,25
20230908,104800,379459400,53900,54000,54000,53900,110
20230908,104700,373526000,54000,54000,54000,54000,0
20230908,104600,373526000,54000,54000,54000,54000,19
20230908,104500,372500000,53900,53900,54000,53900,26
20230908,104400,371098500,53900,53900,53900,53900,9
20230908,104300,370613400,53900,53900,53900,53900,3
20230908,104200,370451700,54000,54000,54000,54000,46
20230908,104100,367967700,54000,54000,54000,54000,53
20230908,104000,365105700,54000,54000,54000,54000,0
20230908,103900,365105700,54000,53900,54000,53900,46
20230908,103800,362622900,53900,54000,54000,53900,5
20230908,103700,362353300,54000,54000,54000,54000,19
20230908,103600,361327300,53800,54000,54000,53800,137
20230908,103500,353944400,54000,54000,54000,53900,34
20230908,103400,352108700,54000,54000,54000,54000,12
20230908,103300,351460700,54100,54100,54100,54100,19
20230908,103200,350432800,54100,54000,54100,54000,43
20230908,103100,348108100,54200,54000,54200,54000,234
20230908,103000,335460600,54000,53900,54000,53900,13
20230908,102900,334759800,54000,53900,54000,53900,50
20230908,102800,332060200,54000,54000,54000,54000,1
20230908,102700,332006200,53900,53900,54000,53900,34
20230908,102600,330171700,54000,54000,54000,54000,31
20230908,102500,328497700,54000,54100,54100,54000,31
20230908,102400,326821800,54100,54100,54100,54100,1
20230908,102300,326767700,54100,54000,54100,54000,114
20230908,102200,320607100,54100,54100,54100,54100,1
20230908,102100,320553000,54100,54100,54200,54100,20
20230908,102000,319470900,54000,54200,54200,54000,39
20230908,101900,317359500,54000,54100,54200,54000,23
20230908,101800,316115500,54000,54100,54100,54000,22
20230908,101700,314926500,54100,54200,54200,54100,85
20230908,101600,310325300,54200,54200,54200,54000,36
20230908,101500,308377100,54200,54200,54200,54200,2
20230908,101400,308268700,54200,54100,54200,54100,50
20230908,101300,305562000,54200,54100,54200,54100,5
20230908,101200,305291400,54100,54000,54100,54000,25
20230908,101100,303939000,54000,54000,54000,54000,1
20230908,101000,303885000,54100,54000,54100,54000,49
20230908,100900,301234400,54100,54300,54300,54100,10
20230908,100800,300693000,54100,54100,54100,54000,339
20230908,100700,282353200,54100,54200,54200,54100,71
20230908,100600,278508300,54300,54400,54400,54100,139
20230908,100500,270952300,54500,54500,54500,54500,34
20230908,100400,269099300,54500,54100,54500,54100,1141
20230908,100300,207066400,54100,54100,54100,54100,131
20230908,100200,199979300,54000,54000,54000,54000,413
20230908,100100,177677300,54000,53900,54000,53900,396
20230908,100000,156323500,53900,53800,53900,53800,33
20230908,095900,154548000,53700,53800,53800,53700,51
20230908,095800,151809200,53800,53800,53800,53800,47
20230908,095700,149280600,53800,53800,53800,53800,100
20230908,095600,143900600,53800,53800,53800,53800,21
20230908,095500,142770800,53800,53700,53800,53700,320
20230908,095400,125568200,53700,53500,53700,53500,446
20230908,095300,101664500,53200,53400,53400,53100,154
20230908,095200,93468700,53500,53500,53500,53500,12
20230908,095100,92826700,53700,53700,53700,53700,193
20230908,095000,82462600,53700,53700,53700,53700,0
20230908,094900,82462600,53700,53700,53700,53700,10
20230908,094800,81925600,53700,53800,53800,53700,34
20230908,094700,80096500,53800,53800,53800,53800,0
20230908,094600,80096500,53800,53800,53800,53800,0
20230908,094500,80096500,53800,53800,53800,53800,2
20230908,094400,79988900,53800,53800,53800,53800,152
20230908,094300,71811300,53800,53800,53800,53800,0
20230908,094200,71811300,53800,53800,53800,53800,0
20230908,094100,71811300,53800,53800,53800,53800,0
20230908,094000,71811300,53800,53800,53800,53800,32
20230908,093900,70089700,53800,53800,53800,53800,36
20230908,093800,68152900,53800,53800,53800,53800,0
20230908,093700,68152900,53800,53800,53800,53800,110
20230908,093600,62234900,53800,53800,53800,53800,2
20230908,093500,62127300,53800,53800,53800,53800,55
20230908,093400,59168300,53800,53800,53800,53800,60
20230908,093300,55940300,53700,53700,53700,53700,14
20230908,093200,55188500,53700,53700,53700,53700,8
20230908,093100,54758900,53700,53700,53700,53700,1
20230908,093000,54705200,53700,53700,53700,53700,46
20230908,092900,52235000,53700,53700,53700,53700,85
20230908,092800,47670500,53700,53600,53700,53600,5
20230908,092700,47402300,53600,53600,53600,53600,1
20230908,092600,47348700,53600,53700,53700,53600,35
20230908,092500,45469300,53600,53600,53600,53600,8
20230908,092400,45040500,53700,53700,53700,53700,5
20230908,092300,44772000,53600,53600,53600,53600,48
20230908,092200,42199200,53600,53600,53600,53600,0
20230908,092100,42199200,53600,53600,53600,53600,40
20230908,092000,40055200,53400,53400,53400,53400,0
20230908,091900,40055200,53400,53400,53400,53400,0
20230908,091800,40055200,53400,53400,53400,53400,36
20230908,091700,38132800,53400,53400,53400,53400,0
20230908,091600,38132800,53400,53400,53400,53400,0
20230908,091500,38132800,53400,53400,53400,53400,10
20230908,091400,37598800,53500,53500,53500,53500,88
20230908,091300,32890800,53600,53600,53600,53600,5
20230908,091200,32622800,53600,53600,53600,53600,14
20230908,091100,31872400,53600,53500,53600,53500,133
20230908,091000,24753500,53500,53300,53500,53300,7
20230908,090900,24380200,53200,53200,53200,53200,0
20230908,090800,24380200,53200,53200,53200,53200,5
20230908,090700,24114200,53600,53600,53600,53600,32
20230908,090600,22399000,53500,53500,53500,53500,18
20230908,090500,21436000,53500,53500,53500,53500,0
20230908,090400,21436000,53500,53500,53500,53500,76
20230908,090300,17370000,53500,53500,53500,53500,20
20230908,090200,16300000,53500,53400,53500,53300,97
20230908,090100,11119400,53400,53300,53400,53300,73
20230908,090000,7221800,53300,53100,53300,53100,136