KissMeData/033780/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190900,23510724400,88200,88200,88200,88200,29851
20230907,190800,23510724400,88200,88200,88200,88200,0
20230907,190700,23510724400,88200,88200,88200,88200,0
20230907,190600,23510724400,88200,88200,88200,88200,0
20230907,190500,23510724400,88200,88200,88200,88200,0
20230907,190400,23510724400,88200,88200,88200,88200,0
20230907,190300,23510724400,88200,88200,88200,88200,0
20230907,190200,23510724400,88200,88200,88200,88200,0
20230907,190100,23510724400,88200,88200,88200,88200,0
20230907,190000,23510724400,88200,88200,88200,88200,0
20230907,185900,23510724400,88200,88200,88200,88200,0
20230907,185800,23510724400,88200,88200,88200,88200,0
20230907,185700,23510724400,88200,88200,88200,88200,0
20230907,185600,23510724400,88200,88200,88200,88200,0
20230907,185500,23510724400,88200,88200,88200,88200,0
20230907,185400,23510724400,88200,88200,88200,88200,0
20230907,185300,23510724400,88200,88200,88200,88200,0
20230907,185200,23510724400,88200,88200,88200,88200,0
20230907,185100,23510724400,88200,88200,88200,88200,0
20230907,185000,23510724400,88200,88200,88200,88200,0
20230907,184900,23510724400,88200,88200,88200,88200,0
20230907,184800,23510724400,88200,88200,88200,88200,0
20230907,184700,23510724400,88200,88200,88200,88200,0
20230907,184600,23510724400,88200,88200,88200,88200,0
20230907,184500,23510724400,88200,88200,88200,88200,0
20230907,184400,23510724400,88200,88200,88200,88200,0
20230907,184300,23510724400,88200,88200,88200,88200,0
20230907,184200,23510724400,88200,88200,88200,88200,0
20230907,184100,23510724400,88200,88200,88200,88200,0
20230907,184000,23510724400,88200,88200,88200,88200,0
20230907,183900,23510724400,88200,88200,88200,88200,29851
20230907,183800,23510724400,88200,88200,88200,88200,0
20230907,183700,23510724400,88200,88200,88200,88200,0
20230907,183600,23510724400,88200,88200,88200,88200,0
20230907,183500,23510724400,88200,88200,88200,88200,0
20230907,183400,23510724400,88200,88200,88200,88200,0
20230907,183300,23510724400,88200,88200,88200,88200,0
20230907,183200,23510724400,88200,88200,88200,88200,0
20230907,183100,23510724400,88200,88200,88200,88200,0
20230907,183000,23510724400,88200,88200,88200,88200,0
20230907,182900,23510724400,88200,88200,88200,88200,0
20230907,182800,23510724400,88200,88200,88200,88200,0
20230907,182700,23510724400,88200,88200,88200,88200,0
20230907,182600,23510724400,88200,88200,88200,88200,0
20230907,182500,23510724400,88200,88200,88200,88200,0
20230907,182400,23510724400,88200,88200,88200,88200,0
20230907,182300,23510724400,88200,88200,88200,88200,0
20230907,182200,23510724400,88200,88200,88200,88200,0
20230907,182100,23510724400,88200,88200,88200,88200,0
20230907,182000,23510724400,88200,88200,88200,88200,0
20230907,181900,23510724400,88200,88200,88200,88200,0
20230907,181800,23510724400,88200,88200,88200,88200,0
20230907,181700,23510724400,88200,88200,88200,88200,0
20230907,181600,23510724400,88200,88200,88200,88200,0
20230907,181500,23510724400,88200,88200,88200,88200,0
20230907,181400,23510724400,88200,88200,88200,88200,0
20230907,181300,23510724400,88200,88200,88200,88200,0
20230907,181200,23510724400,88200,88200,88200,88200,0
20230907,181100,23510724400,88200,88200,88200,88200,0
20230907,181000,23510724400,88200,88200,88200,88200,0
20230907,180900,23510724400,88200,88200,88200,88200,29851
20230907,180800,23510724400,88200,88200,88200,88200,0
20230907,180700,23510724400,88200,88200,88200,88200,0
20230907,180600,23510724400,88200,88200,88200,88200,0
20230907,180500,23510724400,88200,88200,88200,88200,0
20230907,180400,23510724400,88200,88200,88200,88200,0
20230907,180300,23510724400,88200,88200,88200,88200,0
20230907,180200,23510724400,88200,88200,88200,88200,0
20230907,180100,23510724400,88200,88200,88200,88200,0
20230907,180000,23510724400,88200,88200,88200,88200,0
20230907,175900,23510724400,88200,88200,88200,88200,0
20230907,175800,23510724400,88200,88200,88200,88200,0
20230907,175700,23510724400,88200,88200,88200,88200,0
20230907,175600,23510724400,88200,88200,88200,88200,0
20230907,175500,23510724400,88200,88200,88200,88200,0
20230907,175400,23510724400,88200,88200,88200,88200,0
20230907,175300,23510724400,88200,88200,88200,88200,0
20230907,175200,23510724400,88200,88200,88200,88200,0
20230907,175100,23510724400,88200,88200,88200,88200,0
20230907,175000,23510724400,88200,88200,88200,88200,0
20230907,174900,23510724400,88200,88200,88200,88200,0
20230907,174800,23510724400,88200,88200,88200,88200,0
20230907,174700,23510724400,88200,88200,88200,88200,0
20230907,174600,23510724400,88200,88200,88200,88200,0
20230907,174500,23510724400,88200,88200,88200,88200,0
20230907,174400,23510724400,88200,88200,88200,88200,0
20230907,174300,23510724400,88200,88200,88200,88200,0
20230907,174200,23510724400,88200,88200,88200,88200,0
20230907,174100,23510724400,88200,88200,88200,88200,0
20230907,174000,23510724400,88200,88200,88200,88200,0
20230907,173900,23510724400,88200,88200,88200,88200,29851
20230907,173800,23510724400,88200,88200,88200,88200,0
20230907,173700,23510724400,88200,88200,88200,88200,0
20230907,173600,23510724400,88200,88200,88200,88200,0
20230907,173500,23510724400,88200,88200,88200,88200,0
20230907,173400,23510724400,88200,88200,88200,88200,0
20230907,173300,23510724400,88200,88200,88200,88200,0
20230907,173200,23510724400,88200,88200,88200,88200,0
20230907,173100,23510724400,88200,88200,88200,88200,0
20230907,173000,23510724400,88200,88200,88200,88200,0
20230907,172900,23510724400,88200,88200,88200,88200,0
20230907,172800,23510724400,88200,88200,88200,88200,0
20230907,172700,23510724400,88200,88200,88200,88200,0
20230907,172600,23510724400,88200,88200,88200,88200,0
20230907,172500,23510724400,88200,88200,88200,88200,0
20230907,172400,23510724400,88200,88200,88200,88200,0
20230907,172300,23510724400,88200,88200,88200,88200,0
20230907,172200,23510724400,88200,88200,88200,88200,0
20230907,172100,23510724400,88200,88200,88200,88200,0
20230907,172000,23510724400,88200,88200,88200,88200,0
20230907,171900,23510724400,88200,88200,88200,88200,0
20230907,171800,23510724400,88200,88200,88200,88200,0
20230907,171700,23510724400,88200,88200,88200,88200,0
20230907,171600,23510724400,88200,88200,88200,88200,0
20230907,171500,23510724400,88200,88200,88200,88200,0
20230907,171400,23510724400,88200,88200,88200,88200,0
20230907,171300,23510724400,88200,88200,88200,88200,0
20230907,171200,23510724400,88200,88200,88200,88200,0
20230907,171100,23510724400,88200,88200,88200,88200,0
20230907,171000,23510724400,88200,88200,88200,88200,0
20230907,170900,23510724400,88200,88200,88200,88200,29851
20230907,170800,23510724400,88200,88200,88200,88200,0
20230907,170700,23510724400,88200,88200,88200,88200,0
20230907,170600,23510724400,88200,88200,88200,88200,0
20230907,170500,23510724400,88200,88200,88200,88200,0
20230907,170400,23510724400,88200,88200,88200,88200,0
20230907,170300,23510724400,88200,88200,88200,88200,0
20230907,170200,23510724400,88200,88200,88200,88200,0
20230907,170100,23510724400,88200,88200,88200,88200,0
20230907,170000,23510724400,88200,88200,88200,88200,0
20230907,165900,23510724400,88200,88200,88200,88200,0
20230907,165800,23510724400,88200,88200,88200,88200,0
20230907,165700,23510724400,88200,88200,88200,88200,0
20230907,165600,23510724400,88200,88200,88200,88200,0
20230907,165500,23510724400,88200,88200,88200,88200,0
20230907,165400,23510724400,88200,88200,88200,88200,0
20230907,165300,23510724400,88200,88200,88200,88200,0
20230907,165200,23510724400,88200,88200,88200,88200,0
20230907,165100,23510724400,88200,88200,88200,88200,0
20230907,165000,23510724400,88200,88200,88200,88200,0
20230907,164900,23510724400,88200,88200,88200,88200,0
20230907,164800,23510724400,88200,88200,88200,88200,0
20230907,164700,23510724400,88200,88200,88200,88200,0
20230907,164600,23510724400,88200,88200,88200,88200,0
20230907,164500,23510724400,88200,88200,88200,88200,0
20230907,164400,23510724400,88200,88200,88200,88200,0
20230907,164300,23510724400,88200,88200,88200,88200,0
20230907,164200,23510724400,88200,88200,88200,88200,0
20230907,164100,23510724400,88200,88200,88200,88200,0
20230907,164000,23510724400,88200,88200,88200,88200,0
20230907,163900,23510724400,88200,88200,88200,88200,29851
20230907,163800,23510724400,88200,88200,88200,88200,0
20230907,163700,23510724400,88200,88200,88200,88200,0
20230907,163600,23510724400,88200,88200,88200,88200,0
20230907,163500,23510724400,88200,88200,88200,88200,0
20230907,163400,23510724400,88200,88200,88200,88200,0
20230907,163300,23510724400,88200,88200,88200,88200,0
20230907,163200,23510724400,88200,88200,88200,88200,0
20230907,163100,23510724400,88200,88200,88200,88200,0
20230907,163000,23510724400,88200,88200,88200,88200,0
20230907,162900,23510724400,88200,88200,88200,88200,0
20230907,162800,23510724400,88200,88200,88200,88200,0
20230907,162700,23510724400,88200,88200,88200,88200,0
20230907,162600,23510724400,88200,88200,88200,88200,0
20230907,162500,23510724400,88200,88200,88200,88200,0
20230907,162400,23510724400,88200,88200,88200,88200,0
20230907,162300,23510724400,88200,88200,88200,88200,0
20230907,162200,23510724400,88200,88200,88200,88200,0
20230907,162100,23510724400,88200,88200,88200,88200,0
20230907,162000,23510724400,88200,88200,88200,88200,0
20230907,161900,23510724400,88200,88200,88200,88200,0
20230907,161800,23510724400,88200,88200,88200,88200,0
20230907,161700,23510724400,88200,88200,88200,88200,0
20230907,161600,23510724400,88200,88200,88200,88200,0
20230907,161500,23510724400,88200,88200,88200,88200,0
20230907,161400,23510724400,88200,88200,88200,88200,0
20230907,161300,23510724400,88200,88200,88200,88200,0
20230907,161200,23510724400,88200,88200,88200,88200,0
20230907,161100,23510724400,88200,88200,88200,88200,0
20230907,161000,23510724400,88200,88200,88200,88200,0
20230907,160900,23510724400,88200,88200,88200,88200,29851
20230907,160800,23510724400,88200,88200,88200,88200,0
20230907,160700,23510724400,88200,88200,88200,88200,0
20230907,160600,23510724400,88200,88200,88200,88200,0
20230907,160500,23510724400,88200,88200,88200,88200,0
20230907,160400,23510724400,88200,88200,88200,88200,0
20230907,160300,23510724400,88200,88200,88200,88200,0
20230907,160200,23510724400,88200,88200,88200,88200,0
20230907,160100,23510724400,88200,88200,88200,88200,0
20230907,160000,23510724400,88200,88200,88200,88200,0
20230907,155900,23510724400,88200,88200,88200,88200,0
20230907,155800,23510724400,88200,88200,88200,88200,0
20230907,155700,23510724400,88200,88200,88200,88200,0
20230907,155600,23510724400,88200,88200,88200,88200,0
20230907,155500,23510724400,88200,88200,88200,88200,0
20230907,155400,23510724400,88200,88200,88200,88200,0
20230907,155300,23510724400,88200,88200,88200,88200,0
20230907,155200,23510724400,88200,88200,88200,88200,0
20230907,155100,23510724400,88200,88200,88200,88200,0
20230907,155000,23510724400,88200,88200,88200,88200,0
20230907,154900,23510724400,88200,88200,88200,88200,0
20230907,154800,23510724400,88200,88200,88200,88200,0
20230907,154700,23510724400,88200,88200,88200,88200,0
20230907,154600,23510724400,88200,88200,88200,88200,0
20230907,154500,23510724400,88200,88200,88200,88200,0
20230907,154400,23510724400,88200,88200,88200,88200,0
20230907,154300,23510724400,88200,88200,88200,88200,0
20230907,154200,23510724400,88200,88200,88200,88200,0
20230907,154100,23510724400,88200,88200,88200,88200,0
20230907,154000,23510724400,88200,88200,88200,88200,0
20230907,153900,23510724400,88200,88200,88200,88200,29851
20230907,153800,23510724400,88200,88200,88200,88200,0
20230907,153700,23510724400,88200,88200,88200,88200,0
20230907,153600,23510724400,88200,88200,88200,88200,0
20230907,153500,23510724400,88200,88200,88200,88200,0
20230907,153400,23510724400,88200,88200,88200,88200,0
20230907,153300,23510724400,88200,88200,88200,88200,0
20230907,153200,23510724400,88200,88200,88200,88200,0
20230907,153100,23510724400,88200,88200,88200,88200,0
20230907,153000,23510724400,88200,88200,88200,88200,29851
20230907,152900,20877866200,88000,88000,88000,88000,0
20230907,152800,20877866200,88000,88000,88000,88000,0
20230907,152700,20877866200,88000,88000,88000,88000,0
20230907,152600,20877866200,88000,88000,88000,88000,0
20230907,152500,20877866200,88000,88000,88000,88000,0
20230907,152400,20877866200,88000,88000,88000,88000,0
20230907,152300,20877866200,88000,88000,88000,88000,0
20230907,152200,20877866200,88000,88000,88000,88000,0
20230907,152100,20877866200,88000,88000,88000,88000,0
20230907,152000,20877866200,88000,88000,88000,88000,0
20230907,151900,20877866200,88000,88000,88000,87900,262
20230907,151800,20854814800,88000,87900,88000,87900,12
20230907,151700,20853758900,87900,88000,88000,87900,639
20230907,151600,20797528700,87900,88100,88100,87900,216
20230907,151500,20778523400,88100,88100,88100,87900,1186
20230907,151400,20674153400,88100,88000,88100,88000,60
20230907,151300,20668872700,88000,88100,88100,88000,148
20230907,151200,20655845500,88100,88100,88200,88100,1396
20230907,151100,20532848100,88200,88100,88200,88100,91
20230907,151000,20524822800,88200,88200,88200,88100,136
20230907,150900,20512828700,88100,88200,88200,88100,100
20230907,150800,20504009900,88200,88100,88200,88100,251
20230907,150700,20481877200,88200,88200,88200,88100,278
20230907,150600,20457360700,88100,88100,88200,88100,1206
20230907,150500,20351103100,88000,88000,88100,88000,304
20230907,150400,20324323400,88100,88000,88100,88000,249
20230907,150300,20302387200,88100,88000,88100,88000,255
20230907,150200,20279925000,88000,88100,88100,88000,518
20230907,150100,20234289900,88100,88100,88100,88000,231
20230907,150000,20213940700,88100,88000,88100,88000,229
20230907,145900,20193767300,88000,88100,88100,88000,232
20230907,145800,20173330400,88100,88100,88100,88000,280
20230907,145700,20148664800,88000,88100,88100,88000,371
20230907,145600,20115982800,88000,88100,88100,88000,623
20230907,145500,20061138200,88000,88000,88100,88000,379
20230907,145400,20027757800,88100,88100,88200,88000,541
20230907,145300,19980101300,88200,88200,88200,88100,438
20230907,145200,19941490800,88100,88100,88200,88100,217
20230907,145100,19922353200,88100,88200,88200,88100,307
20230907,145000,19895279200,88200,88300,88300,88100,1471
20230907,144900,19765554800,88300,88300,88300,88200,832
20230907,144800,19692096000,88300,88300,88300,88200,362
20230907,144700,19660132100,88200,88200,88300,88100,1240
20230907,144600,19550726500,88100,88100,88200,88100,239
20230907,144500,19529648300,88100,88200,88200,88100,1138
20230907,144400,19429280400,88100,88100,88200,88100,176
20230907,144300,19413758500,88200,88100,88200,88100,622
20230907,144200,19358899600,88200,88200,88200,88100,275
20230907,144100,19334645200,88100,88200,88200,88100,901
20230907,144000,19255181300,88200,88200,88300,88100,1867
20230907,143900,19090551900,88300,88300,88300,88200,1309
20230907,143800,18975012700,88300,88300,88300,88200,482
20230907,143700,18932480000,88200,88300,88300,88200,883
20230907,143600,18854515200,88200,88300,88300,88200,260
20230907,143500,18831560800,88300,88400,88400,88200,1661
20230907,143400,18684895200,88400,88400,88400,88300,534
20230907,143300,18637692300,88400,88400,88400,88300,395
20230907,143200,18602775700,88400,88300,88400,88300,604
20230907,143100,18549383100,88400,88300,88400,88300,274
20230907,143000,18525165500,88300,88400,88400,88300,962
20230907,142900,18440126600,88300,88400,88400,88300,1024
20230907,142800,18349608700,88300,88400,88400,88300,445
20230907,142700,18310275500,88400,88400,88400,88300,911
20230907,142600,18229750600,88400,88400,88400,88200,550
20230907,142500,18181146900,88400,88200,88400,88200,593
20230907,142400,18128773700,88300,88300,88400,88200,289
20230907,142300,18103256000,88400,88300,88400,88200,813
20230907,142200,18031401700,88200,88300,88400,88200,1019
20230907,142100,17941426100,88200,88300,88300,88200,172
20230907,142000,17926241300,88300,88200,88300,88200,744
20230907,141900,17860547200,88300,88300,88300,88200,479
20230907,141800,17818252400,88300,88200,88300,88200,908
20230907,141700,17738078800,88200,88300,88300,88200,1119
20230907,141600,17639276500,88200,88300,88400,88200,336
20230907,141500,17609590300,88400,88300,88400,88200,498
20230907,141400,17565598300,88300,88300,88400,88200,1547
20230907,141300,17428974700,88300,88300,88400,88300,925
20230907,141200,17347208700,88400,88300,88400,88300,385
20230907,141100,17313176700,88400,88300,88400,88300,374
20230907,141000,17280118700,88400,88400,88400,88300,822
20230907,140900,17207454600,88300,88300,88400,88300,441
20230907,140800,17168498500,88400,88400,88400,88300,1419
20230907,140700,17043079600,88300,88400,88400,88300,1042
20230907,140600,16950970400,88400,88300,88400,88300,200
20230907,140500,16933293900,88300,88200,88400,88200,3711
20230907,140400,16605424800,88200,88300,88300,88200,491
20230907,140300,16562072400,88200,88300,88300,88200,1210
20230907,140200,16455230300,88200,88200,88300,88200,1099
20230907,140100,16358195000,88300,88300,88300,88200,512
20230907,140000,16312998600,88300,88200,88300,88200,421
20230907,135900,16275828900,88200,88200,88300,88200,454
20230907,135800,16235743000,88200,88300,88300,88200,714
20230907,135700,16172700600,88300,88300,88300,88200,294
20230907,135600,16146742800,88300,88300,88300,88200,876
20230907,135500,16069396700,88200,88200,88300,88200,1149
20230907,135400,15967951500,88300,88300,88300,88200,477
20230907,135300,15925870200,88200,88300,88300,88200,888
20230907,135200,15847467900,88200,88200,88300,88200,569
20230907,135100,15797227600,88200,88200,88300,88200,583
20230907,135000,15745753600,88300,88200,88300,88200,1260
20230907,134900,15634497000,88300,88300,88300,88200,404
20230907,134800,15598826200,88200,88200,88300,88200,547
20230907,134700,15550536500,88300,88300,88300,88200,418
20230907,134600,15513629300,88300,88300,88300,88200,1270
20230907,134500,15401494300,88200,88200,88300,88200,726
20230907,134400,15337391300,88300,88200,88300,88200,364
20230907,134300,15305251700,88300,88300,88300,88200,1667
20230907,134200,15158065800,88300,88200,88300,88200,194
20230907,134100,15140939800,88300,88200,88300,88200,923
20230907,134000,15059441900,88300,88300,88300,88200,349
20230907,133900,15028627900,88200,88200,88300,88200,350
20230907,133800,14997724600,88200,88200,88300,88200,581
20230907,133700,14946429600,88200,88200,88300,88200,132
20230907,133600,14934781100,88300,88200,88300,88200,742
20230907,133500,14869264300,88200,88200,88300,88200,734
20230907,133400,14804492100,88300,88300,88300,88200,445
20230907,133300,14765202300,88200,88200,88300,88200,1075
20230907,133200,14670284600,88200,88200,88300,88100,796
20230907,133100,14600083100,88100,88100,88200,88100,785
20230907,133000,14530867400,88100,88100,88200,88100,1260
20230907,132900,14419823300,88200,88200,88200,88100,994
20230907,132800,14332157500,88200,88200,88200,88100,532
20230907,132700,14285240100,88100,88100,88200,88100,528
20230907,132600,14238687800,88100,88100,88200,88100,1629
20230907,132500,14095011600,88100,88200,88200,88100,77
20230907,132400,14088222700,88200,88100,88200,88100,2221
20230907,132300,13892333900,88200,88100,88200,88100,1182
20230907,132200,13788102700,88200,88200,88200,88100,113
20230907,132100,13778137700,88100,88100,88200,88100,1266
20230907,132000,13666489800,88100,88100,88200,88100,389
20230907,131900,13632186400,88100,88100,88200,88100,844
20230907,131800,13557749900,88200,88200,88200,88100,751
20230907,131700,13491513100,88100,88200,88200,88100,333
20230907,131600,13462144500,88100,88100,88200,88000,709
20230907,131500,13399672200,88100,88100,88200,88000,589
20230907,131400,13347783600,88100,88000,88100,88000,885
20230907,131300,13269816700,88100,88000,88100,88000,161
20230907,131200,13255636000,88100,88000,88100,88000,374
20230907,131100,13222688700,88000,88000,88100,88000,611
20230907,131000,13168863800,88000,88100,88100,88000,241
20230907,130900,13147643000,88100,88000,88100,88000,439
20230907,130800,13108970900,88100,88000,88100,88000,130
20230907,130700,13097520600,88100,88000,88100,88000,464
20230907,130600,13056642700,88000,88000,88100,88000,256
20230907,130500,13034092300,88000,88000,88100,88000,57
20230907,130400,13029076000,88000,88100,88100,88000,584
20230907,130300,12977631800,88000,88000,88100,88000,130
20230907,130200,12966180400,88100,88100,88100,88000,389
20230907,130100,12931909900,88000,88000,88100,88000,816
20230907,130000,12860022900,88000,88000,88100,88000,102
20230907,125900,12851039300,88000,88000,88100,88000,327
20230907,125800,12822232800,88000,88000,88100,88000,256
20230907,125700,12799697000,88000,88100,88100,88000,284
20230907,125600,12774680200,88000,88000,88100,88000,974
20230907,125500,12688876700,88000,88100,88100,88000,103
20230907,125400,12679804400,88000,88000,88100,88000,460
20230907,125300,12639279300,88100,88000,88100,88000,129
20230907,125200,12627917600,88000,88000,88100,88000,532
20230907,125100,12581053400,88000,88000,88100,88000,283
20230907,125000,12556140100,87900,87900,88000,87900,111
20230907,124900,12546372800,87900,88000,88000,87900,625
20230907,124800,12491375300,87900,87900,88000,87900,125
20230907,124700,12480378600,87900,88000,88000,87900,953
20230907,124600,12396516200,88000,87900,88000,87900,170
20230907,124500,12381565000,87900,88000,88000,87800,734
20230907,124400,12317040400,87900,88000,88000,87900,1054
20230907,124300,12224297800,88000,87900,88000,87900,69
20230907,124200,12218226000,88000,87900,88000,87900,390
20230907,124100,12183906700,88000,88000,88000,87900,134
20230907,124000,12172117200,87900,88000,88000,87900,886
20230907,123900,12094151200,87900,87900,88000,87900,462
20230907,123800,12053506300,88000,87900,88000,87900,79
20230907,123700,12046554600,87900,88100,88100,87900,990
20230907,123600,11959346700,88100,88100,88100,88000,150
20230907,123500,11946133100,88000,88100,88100,88000,289
20230907,123400,11920675700,88100,88100,88100,88000,390
20230907,123300,11886329100,88100,88200,88200,88100,75
20230907,123200,11879714500,88100,88200,88200,88100,719
20230907,123100,11816308700,88100,88100,88200,88100,119
20230907,123000,11805815500,88100,88100,88200,88000,390
20230907,122900,11771461100,88100,88100,88200,88100,732
20230907,122800,11706965100,88000,88100,88200,88000,392
20230907,122700,11672422500,88100,88000,88200,88000,388
20230907,122600,11638232400,88100,88000,88100,88000,351
20230907,122500,11607313800,88000,88000,88100,88000,423
20230907,122400,11570050300,88000,88000,88100,88000,158
20230907,122300,11556131900,88100,88100,88100,88000,479
20230907,122200,11513932500,88100,88100,88200,88000,916
20230907,122100,11433234700,88000,88100,88100,88000,174
20230907,122000,11417917200,88000,88000,88100,88000,458
20230907,121900,11377573900,88100,88000,88100,88000,142
20230907,121800,11365064200,88000,88000,88100,88000,429
20230907,121700,11327272000,88000,88000,88100,88000,413
20230907,121600,11290891300,88000,88100,88100,88000,180
20230907,121500,11275043300,88000,88000,88100,88000,777
20230907,121400,11206593400,88000,88100,88100,88000,95
20230907,121300,11198226100,88100,88000,88100,88000,506
20230907,121200,11153658800,88000,88200,88200,88000,861
20230907,121100,11077745500,88200,88100,88200,88100,18
20230907,121000,11076158800,88200,88100,88200,88100,644
20230907,120900,11019360000,88100,88100,88200,88100,47
20230907,120800,11015217200,88100,88200,88200,88100,913
20230907,120700,10934697400,88200,88200,88200,88100,508
20230907,120600,10889893100,88100,88200,88200,88100,159
20230907,120500,10875871300,88200,88200,88200,88100,1018
20230907,120400,10786106900,88100,88100,88200,88100,163
20230907,120300,10771732600,88200,88200,88200,88100,903
20230907,120200,10692100300,88100,88100,88200,88100,917
20230907,120100,10611222100,88100,88100,88200,88100,141
20230907,120000,10598788800,88100,88100,88200,88100,695
20230907,115900,10537491900,88100,88100,88200,88100,71
20230907,115800,10531234000,88200,88100,88200,88000,237
20230907,115700,10510346500,88100,88100,88100,88000,198
20230907,115600,10492903100,88100,88100,88100,88000,460
20230907,115500,10452378500,88100,87900,88100,87900,614
20230907,115400,10398337500,87900,88000,88000,87900,253
20230907,115300,10376076200,88000,87900,88000,87900,460
20230907,115200,10335596700,87900,87900,88000,87900,118
20230907,115100,10325214000,88000,88100,88100,87900,298
20230907,115000,10298989000,88100,87900,88100,87900,697
20230907,114900,10237653400,87900,88000,88100,87900,233
20230907,114800,10217138700,88000,88100,88100,88000,858
20230907,114700,10141550800,88000,88000,88100,88000,131
20230907,114600,10130022500,88100,88100,88100,88000,723
20230907,114500,10066326700,88000,88000,88100,88000,585
20230907,114400,10014790800,88000,88000,88100,88000,102
20230907,114300,10005806100,88100,88000,88100,87900,119
20230907,114200,9995334000,88000,88000,88000,87900,184
20230907,114100,9979145200,88100,88100,88100,88000,598
20230907,114000,9926487300,88000,88100,88100,88000,699
20230907,113900,9864906800,88000,88000,88100,88000,105
20230907,113800,9855658200,88000,88000,88100,87900,731
20230907,113700,9791329900,87900,88100,88100,87900,96
20230907,113600,9782875100,88000,88000,88100,88000,740
20230907,113500,9717685800,88000,88000,88100,88000,192
20230907,113400,9700777000,88100,87900,88100,87900,592
20230907,113300,9648671500,88000,87900,88000,87900,249
20230907,113200,9626760200,88000,88000,88100,87900,679
20230907,113100,9567008200,88000,88100,88100,88000,385
20230907,113000,9533099100,88100,88100,88100,88000,169
20230907,112900,9518210900,88100,88100,88100,88000,317
20230907,112800,9490291300,88000,88000,88100,88000,311
20230907,112700,9462893300,88100,88100,88100,88000,213
20230907,112600,9444132700,88100,88000,88100,88000,537
20230907,112500,9396823500,88100,88000,88100,88000,149
20230907,112400,9383697900,88000,88100,88100,88000,932
20230907,112300,9301594800,88000,88000,88100,88000,506
20230907,112200,9257023600,88100,88000,88100,88000,131
20230907,112100,9245487800,88000,88000,88100,88000,1021
20230907,112000,9155555000,88000,88000,88100,88000,253
20230907,111900,9133283100,88100,88000,88100,88000,897
20230907,111800,9054260400,88000,88100,88100,88000,652
20230907,111700,8996823000,88000,88000,88100,88000,150
20230907,111600,8983611000,88000,88000,88100,87900,688
20230907,111500,8923065500,88000,87900,88000,87900,85
20230907,111400,8915586700,88000,88000,88000,87900,880
20230907,111300,8838151200,87900,88000,88000,87900,415
20230907,111200,8801637500,88000,88000,88000,87900,108
20230907,111100,8792133700,87900,88000,88000,87900,541
20230907,111000,8744527700,88000,88000,88100,88000,250
20230907,110900,8722518000,88000,87900,88100,87900,1461
20230907,110800,8593868400,88000,87900,88000,87900,99
20230907,110700,8585156700,87900,88000,88100,87900,728
20230907,110600,8521087100,88000,88000,88100,88000,1022
20230907,110500,8431069900,88100,88000,88100,88000,136
20230907,110400,8419101700,88100,88000,88100,88000,799
20230907,110300,8348776600,88000,88000,88100,88000,166
20230907,110200,8334158500,88100,88000,88100,88000,713
20230907,110100,8271345200,88100,87900,88100,87900,1560
20230907,110000,8134040500,87900,87900,88000,87900,95
20230907,105900,8125682800,87900,88000,88000,87900,546
20230907,105800,8077636900,88000,88000,88100,88000,503
20230907,105700,8033361800,88000,87900,88000,87900,512
20230907,105600,7988306200,87900,87900,88000,87900,905
20230907,105500,7908675400,87900,87900,88000,87900,21
20230907,105400,7906829100,87900,87900,88000,87900,346
20230907,105300,7876383000,87900,87800,88000,87800,197
20230907,105200,7859068900,87600,87900,88100,87600,1748
20230907,105100,7705579800,87900,88000,88100,87900,1394
20230907,105000,7582896800,88000,88000,88000,87900,238
20230907,104900,7561953700,87900,87900,88000,87900,252
20230907,104800,7539792700,87900,87800,87900,87800,109
20230907,104700,7530211700,87800,88000,88000,87800,1013
20230907,104600,7441081200,87900,87900,88000,87900,170
20230907,104500,7426129900,88000,87800,88000,87800,776
20230907,104400,7357845600,87800,87900,87900,87800,766
20230907,104300,7290514600,87800,87900,88000,87800,584
20230907,104200,7239145400,87900,87800,87900,87800,553
20230907,104100,7190537300,87800,87800,87900,87800,145
20230907,104000,7177794600,87800,87800,87900,87800,779
20230907,103900,7109333500,87800,87900,87900,87800,503
20230907,103800,7065121700,87900,87800,87900,87800,186
20230907,103700,7048776200,87800,87700,87900,87700,779
20230907,103600,6980373500,87800,87700,87800,87700,135
20230907,103500,6968521000,87700,87700,87800,87700,515
20230907,103400,6923306700,87700,87800,87800,87700,290
20230907,103300,6897846100,87700,87800,87900,87700,311
20230907,103200,6870534700,87800,87800,87900,87800,1153
20230907,103100,6769226400,87800,87800,87900,87800,92
20230907,103000,6761140600,87900,87900,87900,87800,608
20230907,102900,6707701100,87900,87900,88000,87900,608
20230907,102800,6654233200,87900,87900,88000,87900,86
20230907,102700,6646666500,88000,87900,88000,87900,567
20230907,102600,6596771300,87900,88000,88000,87900,587
20230907,102500,6545164100,87900,88000,88000,87900,813
20230907,102400,6473620300,87900,88000,88000,87900,945
20230907,102300,6390462400,87900,88000,88000,87900,315
20230907,102200,6362743200,88000,87900,88000,87900,473
20230907,102100,6321120900,88000,88000,88000,87900,205
20230907,102000,6303081100,88000,87900,88000,87900,372
20230907,101900,6270349000,88000,87900,88000,87900,110
20230907,101800,6260669600,88000,87900,88000,87900,647
20230907,101700,6203736500,87900,87900,88000,87900,2268
20230907,101600,6004154500,87900,87900,88000,87800,1839
20230907,101500,5842495100,87800,87800,87900,87800,1412
20230907,101400,5718381000,87800,87800,87900,87800,194
20230907,101300,5701330900,87800,87900,87900,87800,94
20230907,101200,5693069600,87800,87800,87900,87800,1365
20230907,101100,5573214600,87700,87800,87800,87700,188
20230907,101000,5556715300,87800,87800,87800,87700,119
20230907,100900,5546267300,87800,87800,87800,87700,227
20230907,100800,5526336800,87800,87700,87800,87700,667
20230907,100700,5467774300,87700,87700,87800,87700,1285
20230907,100600,5354954100,87800,87700,87800,87700,142
20230907,100500,5342487000,87700,87700,87800,87700,170
20230907,100400,5327567000,87800,87800,87800,87700,142
20230907,100300,5315100000,87800,87800,87800,87700,1518
20230907,100200,5181820900,87700,87700,87800,87700,189
20230907,100100,5165231300,87700,87800,87800,87700,149
20230907,100000,5152149600,87800,87700,87800,87700,58
20230907,095900,5147060900,87800,87800,87800,87700,171
20230907,095800,5132049400,87800,87700,87800,87700,215
20230907,095700,5113184600,87700,87700,87800,87700,216
20230907,095600,5094225200,87700,87800,87800,87700,193
20230907,095500,5077287700,87800,87800,87800,87700,250
20230907,095400,5055345800,87700,87700,87800,87700,200
20230907,095300,5037793400,87800,87700,87800,87700,261
20230907,095200,5014887800,87700,87700,87800,87700,421
20230907,095100,4977925900,87700,87700,87800,87700,162
20230907,095000,4963705600,87700,87700,87800,87700,215
20230907,094900,4944831500,87700,87800,87800,87700,115
20230907,094800,4934741600,87700,87700,87700,87700,160
20230907,094700,4920709600,87800,87700,87800,87700,136
20230907,094600,4908773100,87700,87500,87700,87400,2382
20230907,094500,4700180000,87500,87500,87500,87400,1723
20230907,094400,4549420100,87500,87400,87500,87400,212
20230907,094300,4530874800,87500,87500,87500,87400,147
20230907,094200,4518015500,87400,87500,87500,87400,952
20230907,094100,4434717000,87400,87500,87500,87400,132
20230907,094000,4423170300,87500,87400,87500,87400,2990
20230907,093900,4161552600,87400,87400,87500,87400,87
20230907,093800,4153943500,87400,87400,87500,87400,79
20230907,093700,4147032300,87500,87400,87500,87400,112
20230907,093600,4137241100,87500,87400,87500,87400,195
20230907,093500,4120185400,87500,87400,87500,87400,1420
20230907,093400,3995941700,87400,87500,87500,87400,54
20230907,093300,3991219100,87400,87400,87500,87400,236
20230907,093200,3970572400,87400,87400,87500,87400,50
20230907,093100,3966199300,87400,87400,87500,87400,28
20230907,093000,3963751700,87500,87400,87500,87400,124
20230907,092900,3952906800,87400,87400,87500,87400,31
20230907,092800,3950197300,87400,87400,87500,87400,73
20230907,092700,3943815300,87400,87500,87500,87400,1220
20230907,092600,3837186900,87400,87400,87400,87400,33
20230907,092500,3834302700,87500,87400,87500,87400,1063
20230907,092400,3741294400,87500,87500,87600,87400,3604
20230907,092300,3425871800,87500,87600,87800,87500,2901
20230907,092200,3171771200,87600,87800,87800,87600,1984
20230907,092100,2997619700,87900,87800,87900,87800,112
20230907,092000,2987784700,87800,87800,87900,87800,77
20230907,091900,2981020600,87800,87800,87900,87800,81
20230907,091800,2973908000,87800,87800,87800,87700,2151
20230907,091700,2785053700,87800,87800,87800,87700,291
20230907,091600,2759509200,87800,87900,87900,87800,1432
20230907,091500,2633673600,87900,88000,88100,87900,680
20230907,091400,2573797600,88000,88000,88100,88000,605
20230907,091300,2520555200,88000,88000,88100,88000,154
20230907,091200,2506997000,88100,88100,88200,88100,2395
20230907,091100,2295951600,88200,88100,88200,88100,843
20230907,091000,2221635100,88100,87900,88200,87900,6071
20230907,090900,1687005800,88000,87800,88000,87800,1675
20230907,090800,1539790000,87800,87700,87900,87700,4461
20230907,090700,1148032100,87700,87700,87800,87700,107
20230907,090600,1138643900,87800,87800,87800,87600,468
20230907,090500,1097593600,87800,87800,87800,87600,1902
20230907,090400,930779700,87700,87700,87800,87600,1591
20230907,090300,791241800,87700,87600,87800,87600,2540
20230907,090200,568556400,87600,87700,87700,87500,386
20230907,090100,534736400,87700,87400,87700,87300,3936
20230907,090000,190193100,87400,87200,87400,87200,2181