KissMeData/095340/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194600,34030753100,88000,88000,88000,88000,9917
20230908,194500,34030753100,88000,88000,88000,88000,0
20230908,194400,34030753100,88000,88000,88000,88000,0
20230908,194300,34030753100,88000,88000,88000,88000,0
20230908,194200,34030753100,88000,88000,88000,88000,0
20230908,194100,34030753100,88000,88000,88000,88000,0
20230908,194000,34030753100,88000,88000,88000,88000,0
20230908,193900,34030753100,88000,88000,88000,88000,0
20230908,193800,34030753100,88000,88000,88000,88000,0
20230908,193700,34030753100,88000,88000,88000,88000,0
20230908,193600,34030753100,88000,88000,88000,88000,0
20230908,193500,34030753100,88000,88000,88000,88000,0
20230908,193400,34030753100,88000,88000,88000,88000,0
20230908,193300,34030753100,88000,88000,88000,88000,0
20230908,193200,34030753100,88000,88000,88000,88000,0
20230908,193100,34030753100,88000,88000,88000,88000,0
20230908,193000,34030753100,88000,88000,88000,88000,0
20230908,192900,34030753100,88000,88000,88000,88000,0
20230908,192800,34030753100,88000,88000,88000,88000,0
20230908,192700,34030753100,88000,88000,88000,88000,0
20230908,192600,34030753100,88000,88000,88000,88000,0
20230908,192500,34030753100,88000,88000,88000,88000,0
20230908,192400,34030753100,88000,88000,88000,88000,0
20230908,192300,34030753100,88000,88000,88000,88000,0
20230908,192200,34030753100,88000,88000,88000,88000,0
20230908,192100,34030753100,88000,88000,88000,88000,0
20230908,192000,34030753100,88000,88000,88000,88000,0
20230908,191900,34030753100,88000,88000,88000,88000,0
20230908,191800,34030753100,88000,88000,88000,88000,0
20230908,191700,34030753100,88000,88000,88000,88000,0
20230908,191600,34030753100,88000,88000,88000,88000,9917
20230908,191500,34030753100,88000,88000,88000,88000,0
20230908,191400,34030753100,88000,88000,88000,88000,0
20230908,191300,34030753100,88000,88000,88000,88000,0
20230908,191200,34030753100,88000,88000,88000,88000,0
20230908,191100,34030753100,88000,88000,88000,88000,0
20230908,191000,34030753100,88000,88000,88000,88000,0
20230908,190900,34030753100,88000,88000,88000,88000,0
20230908,190800,34030753100,88000,88000,88000,88000,0
20230908,190700,34030753100,88000,88000,88000,88000,0
20230908,190600,34030753100,88000,88000,88000,88000,0
20230908,190500,34030753100,88000,88000,88000,88000,0
20230908,190400,34030753100,88000,88000,88000,88000,0
20230908,190300,34030753100,88000,88000,88000,88000,0
20230908,190200,34030753100,88000,88000,88000,88000,0
20230908,190100,34030753100,88000,88000,88000,88000,0
20230908,190000,34030753100,88000,88000,88000,88000,0
20230908,185900,34030753100,88000,88000,88000,88000,0
20230908,185800,34030753100,88000,88000,88000,88000,0
20230908,185700,34030753100,88000,88000,88000,88000,0
20230908,185600,34030753100,88000,88000,88000,88000,0
20230908,185500,34030753100,88000,88000,88000,88000,0
20230908,185400,34030753100,88000,88000,88000,88000,0
20230908,185300,34030753100,88000,88000,88000,88000,0
20230908,185200,34030753100,88000,88000,88000,88000,0
20230908,185100,34030753100,88000,88000,88000,88000,0
20230908,185000,34030753100,88000,88000,88000,88000,0
20230908,184900,34030753100,88000,88000,88000,88000,0
20230908,184800,34030753100,88000,88000,88000,88000,0
20230908,184700,34030753100,88000,88000,88000,88000,0
20230908,184600,34030753100,88000,88000,88000,88000,9917
20230908,184500,34030753100,88000,88000,88000,88000,0
20230908,184400,34030753100,88000,88000,88000,88000,0
20230908,184300,34030753100,88000,88000,88000,88000,0
20230908,184200,34030753100,88000,88000,88000,88000,0
20230908,184100,34030753100,88000,88000,88000,88000,0
20230908,184000,34030753100,88000,88000,88000,88000,0
20230908,183900,34030753100,88000,88000,88000,88000,0
20230908,183800,34030753100,88000,88000,88000,88000,0
20230908,183700,34030753100,88000,88000,88000,88000,0
20230908,183600,34030753100,88000,88000,88000,88000,0
20230908,183500,34030753100,88000,88000,88000,88000,0
20230908,183400,34030753100,88000,88000,88000,88000,0
20230908,183300,34030753100,88000,88000,88000,88000,0
20230908,183200,34030753100,88000,88000,88000,88000,0
20230908,183100,34030753100,88000,88000,88000,88000,0
20230908,183000,34030753100,88000,88000,88000,88000,0
20230908,182900,34030753100,88000,88000,88000,88000,0
20230908,182800,34030753100,88000,88000,88000,88000,0
20230908,182700,34030753100,88000,88000,88000,88000,0
20230908,182600,34030753100,88000,88000,88000,88000,0
20230908,182500,34030753100,88000,88000,88000,88000,0
20230908,182400,34030753100,88000,88000,88000,88000,0
20230908,182300,34030753100,88000,88000,88000,88000,0
20230908,182200,34030753100,88000,88000,88000,88000,0
20230908,182100,34030753100,88000,88000,88000,88000,0
20230908,182000,34030753100,88000,88000,88000,88000,0
20230908,181900,34030753100,88000,88000,88000,88000,0
20230908,181800,34030753100,88000,88000,88000,88000,0
20230908,181700,34030753100,88000,88000,88000,88000,0
20230908,181600,34030753100,88000,88000,88000,88000,9917
20230908,181500,34030753100,88000,88000,88000,88000,0
20230908,181400,34030753100,88000,88000,88000,88000,0
20230908,181300,34030753100,88000,88000,88000,88000,0
20230908,181200,34030753100,88000,88000,88000,88000,0
20230908,181100,34030753100,88000,88000,88000,88000,0
20230908,181000,34030753100,88000,88000,88000,88000,0
20230908,180900,34030753100,88000,88000,88000,88000,0
20230908,180800,34030753100,88000,88000,88000,88000,0
20230908,180700,34030753100,88000,88000,88000,88000,0
20230908,180600,34030753100,88000,88000,88000,88000,0
20230908,180500,34030753100,88000,88000,88000,88000,0
20230908,180400,34030753100,88000,88000,88000,88000,0
20230908,180300,34030753100,88000,88000,88000,88000,0
20230908,180200,34030753100,88000,88000,88000,88000,0
20230908,180100,34030753100,88000,88000,88000,88000,0
20230908,180000,34030753100,88000,88000,88000,88000,0
20230908,175900,34030753100,88000,88000,88000,88000,0
20230908,175800,34030753100,88000,88000,88000,88000,0
20230908,175700,34030753100,88000,88000,88000,88000,0
20230908,175600,34030753100,88000,88000,88000,88000,0
20230908,175500,34030753100,88000,88000,88000,88000,0
20230908,175400,34030753100,88000,88000,88000,88000,0
20230908,175300,34030753100,88000,88000,88000,88000,0
20230908,175200,34030753100,88000,88000,88000,88000,0
20230908,175100,34030753100,88000,88000,88000,88000,0
20230908,175000,34030753100,88000,88000,88000,88000,0
20230908,174900,34030753100,88000,88000,88000,88000,0
20230908,174800,34030753100,88000,88000,88000,88000,0
20230908,174700,34030753100,88000,88000,88000,88000,0
20230908,174600,34030753100,88000,88000,88000,88000,9917
20230908,174500,34030753100,88000,88000,88000,88000,0
20230908,174400,34030753100,88000,88000,88000,88000,0
20230908,174300,34030753100,88000,88000,88000,88000,0
20230908,174200,34030753100,88000,88000,88000,88000,0
20230908,174100,34030753100,88000,88000,88000,88000,0
20230908,174000,34030753100,88000,88000,88000,88000,0
20230908,173900,34030753100,88000,88000,88000,88000,0
20230908,173800,34030753100,88000,88000,88000,88000,0
20230908,173700,34030753100,88000,88000,88000,88000,0
20230908,173600,34030753100,88000,88000,88000,88000,0
20230908,173500,34030753100,88000,88000,88000,88000,0
20230908,173400,34030753100,88000,88000,88000,88000,0
20230908,173300,34030753100,88000,88000,88000,88000,0
20230908,173200,34030753100,88000,88000,88000,88000,0
20230908,173100,34030753100,88000,88000,88000,88000,0
20230908,173000,34030753100,88000,88000,88000,88000,0
20230908,172900,34030753100,88000,88000,88000,88000,0
20230908,172800,34030753100,88000,88000,88000,88000,0
20230908,172700,34030753100,88000,88000,88000,88000,0
20230908,172600,34030753100,88000,88000,88000,88000,0
20230908,172500,34030753100,88000,88000,88000,88000,0
20230908,172400,34030753100,88000,88000,88000,88000,0
20230908,172300,34030753100,88000,88000,88000,88000,0
20230908,172200,34030753100,88000,88000,88000,88000,0
20230908,172100,34030753100,88000,88000,88000,88000,0
20230908,172000,34030753100,88000,88000,88000,88000,0
20230908,171900,34030753100,88000,88000,88000,88000,0
20230908,171800,34030753100,88000,88000,88000,88000,0
20230908,171700,34030753100,88000,88000,88000,88000,0
20230908,171600,34030753100,88000,88000,88000,88000,9917
20230908,171500,34030753100,88000,88000,88000,88000,0
20230908,171400,34030753100,88000,88000,88000,88000,0
20230908,171300,34030753100,88000,88000,88000,88000,0
20230908,171200,34030753100,88000,88000,88000,88000,0
20230908,171100,34030753100,88000,88000,88000,88000,0
20230908,171000,34030753100,88000,88000,88000,88000,0
20230908,170900,34030753100,88000,88000,88000,88000,0
20230908,170800,34030753100,88000,88000,88000,88000,0
20230908,170700,34030753100,88000,88000,88000,88000,0
20230908,170600,34030753100,88000,88000,88000,88000,0
20230908,170500,34030753100,88000,88000,88000,88000,0
20230908,170400,34030753100,88000,88000,88000,88000,0
20230908,170300,34030753100,88000,88000,88000,88000,0
20230908,170200,34030753100,88000,88000,88000,88000,0
20230908,170100,34030753100,88000,88000,88000,88000,0
20230908,170000,34030753100,88000,88000,88000,88000,0
20230908,165900,34030753100,88000,88000,88000,88000,0
20230908,165800,34030753100,88000,88000,88000,88000,0
20230908,165700,34030753100,88000,88000,88000,88000,0
20230908,165600,34030753100,88000,88000,88000,88000,0
20230908,165500,34030753100,88000,88000,88000,88000,0
20230908,165400,34030753100,88000,88000,88000,88000,0
20230908,165300,34030753100,88000,88000,88000,88000,0
20230908,165200,34030753100,88000,88000,88000,88000,0
20230908,165100,34030753100,88000,88000,88000,88000,0
20230908,165000,34030753100,88000,88000,88000,88000,0
20230908,164900,34030753100,88000,88000,88000,88000,0
20230908,164800,34030753100,88000,88000,88000,88000,0
20230908,164700,34030753100,88000,88000,88000,88000,0
20230908,164600,34030753100,88000,88000,88000,88000,9917
20230908,164500,34030753100,88000,88000,88000,88000,0
20230908,164400,34030753100,88000,88000,88000,88000,0
20230908,164300,34030753100,88000,88000,88000,88000,0
20230908,164200,34030753100,88000,88000,88000,88000,0
20230908,164100,34030753100,88000,88000,88000,88000,0
20230908,164000,34030753100,88000,88000,88000,88000,0
20230908,163900,34030753100,88000,88000,88000,88000,0
20230908,163800,34030753100,88000,88000,88000,88000,0
20230908,163700,34030753100,88000,88000,88000,88000,0
20230908,163600,34030753100,88000,88000,88000,88000,0
20230908,163500,34030753100,88000,88000,88000,88000,0
20230908,163400,34030753100,88000,88000,88000,88000,0
20230908,163300,34030753100,88000,88000,88000,88000,0
20230908,163200,34030753100,88000,88000,88000,88000,0
20230908,163100,34030753100,88000,88000,88000,88000,0
20230908,163000,34030753100,88000,88000,88000,88000,0
20230908,162900,34030753100,88000,88000,88000,88000,0
20230908,162800,34030753100,88000,88000,88000,88000,0
20230908,162700,34030753100,88000,88000,88000,88000,0
20230908,162600,34030753100,88000,88000,88000,88000,0
20230908,162500,34030753100,88000,88000,88000,88000,0
20230908,162400,34030753100,88000,88000,88000,88000,0
20230908,162300,34030753100,88000,88000,88000,88000,0
20230908,162200,34030753100,88000,88000,88000,88000,0
20230908,162100,34030753100,88000,88000,88000,88000,0
20230908,162000,34030753100,88000,88000,88000,88000,0
20230908,161900,34030753100,88000,88000,88000,88000,0
20230908,161800,34030753100,88000,88000,88000,88000,0
20230908,161700,34030753100,88000,88000,88000,88000,0
20230908,161600,34030753100,88000,88000,88000,88000,9917
20230908,161500,34030753100,88000,88000,88000,88000,0
20230908,161400,34030753100,88000,88000,88000,88000,0
20230908,161300,34030753100,88000,88000,88000,88000,0
20230908,161200,34030753100,88000,88000,88000,88000,0
20230908,161100,34030753100,88000,88000,88000,88000,0
20230908,161000,34030753100,88000,88000,88000,88000,0
20230908,160900,34030753100,88000,88000,88000,88000,0
20230908,160800,34030753100,88000,88000,88000,88000,0
20230908,160700,34030753100,88000,88000,88000,88000,0
20230908,160600,34030753100,88000,88000,88000,88000,0
20230908,160500,34030753100,88000,88000,88000,88000,0
20230908,160400,34030753100,88000,88000,88000,88000,0
20230908,160300,34030753100,88000,88000,88000,88000,0
20230908,160200,34030753100,88000,88000,88000,88000,0
20230908,160100,34030753100,88000,88000,88000,88000,0
20230908,160000,34030753100,88000,88000,88000,88000,0
20230908,155900,34030753100,88000,88000,88000,88000,0
20230908,155800,34030753100,88000,88000,88000,88000,0
20230908,155700,34030753100,88000,88000,88000,88000,0
20230908,155600,34030753100,88000,88000,88000,88000,0
20230908,155500,34030753100,88000,88000,88000,88000,0
20230908,155400,34030753100,88000,88000,88000,88000,0
20230908,155300,34030753100,88000,88000,88000,88000,0
20230908,155200,34030753100,88000,88000,88000,88000,0
20230908,155100,34030753100,88000,88000,88000,88000,0
20230908,155000,34030753100,88000,88000,88000,88000,0
20230908,154900,34030753100,88000,88000,88000,88000,0
20230908,154800,34030753100,88000,88000,88000,88000,0
20230908,154700,34030753100,88000,88000,88000,88000,0
20230908,154600,34030753100,88000,88000,88000,88000,9917
20230908,154500,34030753100,88000,88000,88000,88000,0
20230908,154400,34030753100,88000,88000,88000,88000,0
20230908,154300,34030753100,88000,88000,88000,88000,0
20230908,154200,34030753100,88000,88000,88000,88000,0
20230908,154100,34030753100,88000,88000,88000,88000,0
20230908,154000,34030753100,88000,88000,88000,88000,0
20230908,153900,34030753100,88000,88000,88000,88000,0
20230908,153800,34030753100,88000,88000,88000,88000,0
20230908,153700,34030753100,88000,88000,88000,88000,0
20230908,153600,34030753100,88000,88000,88000,88000,0
20230908,153500,34030753100,88000,88000,88000,88000,0
20230908,153400,34030753100,88000,88000,88000,88000,0
20230908,153300,34030753100,88000,88000,88000,88000,0
20230908,153200,34030753100,88000,88000,88000,88000,0
20230908,153100,34030753100,88000,88000,88000,88000,0
20230908,153000,34030753100,88000,88000,88000,88000,9917
20230908,152900,33158057100,88200,88200,88200,88200,0
20230908,152800,33158057100,88200,88200,88200,88200,0
20230908,152700,33158057100,88200,88200,88200,88200,0
20230908,152600,33158057100,88200,88200,88200,88200,0
20230908,152500,33158057100,88200,88200,88200,88200,0
20230908,152400,33158057100,88200,88200,88200,88200,0
20230908,152300,33158057100,88200,88200,88200,88200,0
20230908,152200,33158057100,88200,88200,88200,88200,0
20230908,152100,33158057100,88200,88200,88200,88200,0
20230908,152000,33158057100,88200,88200,88200,88200,0
20230908,151900,33158057100,88200,87900,88200,87900,785
20230908,151800,33088940900,88000,88000,88100,87800,637
20230908,151700,33032906900,88100,88200,88300,87900,2348
20230908,151600,32826017100,88100,88300,88300,88100,1773
20230908,151500,32669620900,88300,88300,88400,88200,671
20230908,151400,32610377200,88200,88400,88400,88200,2427
20230908,151300,32396108800,88400,88400,88500,88300,1541
20230908,151200,32259919100,88300,88300,88400,88200,677
20230908,151100,32200121200,88300,88100,88300,88100,788
20230908,151000,32130584800,88200,88200,88200,88100,649
20230908,150900,32073370500,88200,88200,88200,88000,1251
20230908,150800,31963120000,88200,88200,88200,88100,350
20230908,150700,31932258400,88200,88200,88300,87700,1693
20230908,150600,31783310300,88200,88100,88300,88100,1040
20230908,150500,31691648900,88200,88000,88200,88000,1199
20230908,150400,31586076900,88000,87800,88000,87700,3416
20230908,150300,31286059100,87800,87700,87800,87700,1470
20230908,150200,31157015100,87600,87800,87800,87600,750
20230908,150100,31091235900,87700,87400,87800,87400,1983
20230908,150000,30917540900,87500,87500,87700,87400,969
20230908,145900,30832695700,87500,87400,87600,87300,1558
20230908,145800,30696509800,87400,87600,87600,87200,3238
20230908,145700,30413657400,87600,87700,87800,87600,2652
20230908,145600,30181286600,87800,87500,87800,87400,2489
20230908,145500,29963137800,87600,87500,87600,87300,957
20230908,145400,29879519000,87600,87400,87600,87200,418
20230908,145300,29842991500,87400,87300,87500,87200,1111
20230908,145200,29745986000,87300,87400,87600,87200,982
20230908,145100,29660205500,87400,87500,87600,87400,750
20230908,145000,29594592900,87500,87400,87500,87300,473
20230908,144900,29553232500,87500,87400,87600,87200,1149
20230908,144800,29452866400,87500,87600,87600,87400,935
20230908,144700,29371093200,87500,87300,87600,87300,391
20230908,144600,29336867400,87300,87600,87700,87200,1057
20230908,144500,29244419900,87600,87900,87900,87600,784
20230908,144400,29175573000,87900,87700,88000,87700,954
20230908,144300,29091688600,87700,87700,87900,87200,1626
20230908,144200,28949206000,87600,87600,87700,87600,295
20230908,144100,28923345600,87600,87600,87700,87500,370
20230908,144000,28890940100,87600,87800,87800,87300,1263
20230908,143900,28780447400,87800,87800,87900,87700,308
20230908,143800,28753416500,87800,87900,87900,87600,461
20230908,143700,28712928100,87900,87700,88000,87300,1005
20230908,143600,28624853900,87800,87600,88000,87600,254
20230908,143500,28602547700,87600,88000,88000,87400,286
20230908,143400,28577477000,87900,87900,88100,87100,1267
20230908,143300,28466576400,87900,87800,88100,87800,643
20230908,143200,28410028300,87800,87700,87800,87600,408
20230908,143100,28374231900,87600,87600,87800,87200,1331
20230908,143000,28257846400,87700,87600,87800,87400,888
20230908,142900,28180019600,87600,87600,87700,87500,425
20230908,142800,28142768400,87400,87600,87700,87200,1024
20230908,142700,28053225600,87600,87600,87700,87500,446
20230908,142600,28014158400,87500,87500,87600,87400,175
20230908,142500,27998852600,87400,87700,87700,87200,1063
20230908,142400,27905898900,87700,87600,87700,87400,280
20230908,142300,27881387700,87500,87600,87700,87500,224
20230908,142200,27861770200,87700,87700,87800,87100,1265
20230908,142100,27751276100,87700,87500,87900,87500,543
20230908,142000,27703623200,87500,87400,87600,87400,300
20230908,141900,27677368500,87400,87600,87600,87200,993
20230908,141800,27590618300,87600,87400,87600,87300,366
20230908,141700,27558599400,87400,87400,87500,87200,409
20230908,141600,27522878200,87500,87300,87500,87200,1119
20230908,141500,27425209700,87300,87500,87500,87300,559
20230908,141400,27376342800,87500,87400,87600,87300,533
20230908,141300,27329754800,87400,87600,87600,87300,831
20230908,141200,27257112300,87600,87700,87700,87400,518
20230908,141100,27211759100,87600,87400,87700,87400,364
20230908,141000,27179895900,87400,87500,87600,87400,923
20230908,140900,27099137300,87500,87600,87700,87500,272
20230908,140800,27075311600,87500,87600,87700,87500,405
20230908,140700,27039843500,87600,87700,87900,87400,1617
20230908,140600,26898253900,87600,87700,88000,87500,480
20230908,140500,26856147400,87800,87700,87800,87600,221
20230908,140400,26836761600,87600,87500,87700,87400,989
20230908,140300,26750238800,87600,87500,87600,87400,197
20230908,140200,26732997500,87500,87400,87700,87400,125
20230908,140100,26722062700,87400,87500,87500,87300,997
20230908,140000,26634987800,87400,87500,87500,87300,444
20230908,135900,26596155700,87300,87500,87500,87300,236
20230908,135800,26575524600,87500,87400,87500,87200,1237
20230908,135700,26467580100,87400,87500,87500,87400,221
20230908,135600,26448262200,87400,87500,87500,87400,175
20230908,135500,26432960700,87400,87300,87600,87300,367
20230908,135400,26400884600,87400,87400,87500,87300,177
20230908,135300,26385415500,87400,87200,87400,87200,294
20230908,135200,26359770100,87200,87300,87400,87200,369
20230908,135100,26327552600,87300,87300,87400,87200,238
20230908,135000,26306781600,87300,87600,87700,87200,455
20230908,134900,26267015400,87600,87300,87600,87300,390
20230908,134800,26232926500,87300,87300,87400,87200,404
20230908,134700,26197651800,87300,87200,87400,87200,454
20230908,134600,26158046600,87200,87400,87400,87200,1642
20230908,134500,26014764900,87300,87400,87500,87300,149
20230908,134400,26001744600,87400,87400,87600,87200,381
20230908,134300,25968456500,87300,87600,87800,87200,348
20230908,134200,25938052300,87600,87600,87700,87300,5461
20230908,134100,25461036500,87600,87600,87700,87600,85
20230908,134000,25453588800,87700,87500,87700,87500,246
20230908,133900,25432050500,87600,87500,87600,87400,533
20230908,133800,25385411700,87400,87600,87700,87400,2209
20230908,133700,25192197700,87700,87500,87700,87500,517
20230908,133600,25146945600,87500,87500,87700,87500,168
20230908,133500,25132235200,87500,87600,87700,87500,151
20230908,133400,25119012300,87700,87700,87700,87600,861
20230908,133300,25043545400,87700,87800,87900,87700,293
20230908,133200,25017821400,87800,87800,87900,87800,165
20230908,133100,25003333100,87800,88000,88000,87800,283
20230908,133000,24978473700,87900,87900,88000,87800,306
20230908,132900,24951580800,87900,87900,87900,87800,692
20230908,132800,24890777800,87900,87800,88000,87800,150
20230908,132700,24877600800,87800,88000,88100,87800,195
20230908,132600,24860452300,88000,88000,88100,87800,483
20230908,132500,24817964100,88100,88100,88100,88000,121
20230908,132400,24807311400,88000,87900,88100,87800,268
20230908,132300,24783737700,87800,87900,88000,87800,319
20230908,132200,24755696800,87900,87900,88000,87900,227
20230908,132100,24735741900,87900,87900,88000,87900,249
20230908,132000,24713846800,87900,88000,88000,87900,74
20230908,131900,24707341200,88100,88000,88100,87900,150
20230908,131800,24694149400,87900,88000,88100,87900,458
20230908,131700,24653869200,88000,88100,88200,88000,468
20230908,131600,24612658400,88100,88100,88200,88000,310
20230908,131500,24585344100,88200,88100,88200,88100,194
20230908,131400,24568240400,88100,88200,88200,88100,214
20230908,131300,24549375300,88100,88200,88200,88000,203
20230908,131200,24531495000,88200,88100,88300,88000,163
20230908,131100,24517131900,88000,88300,88300,88000,264
20230908,131000,24493860700,88300,88200,88500,87900,416
20230908,130900,24457233000,88300,88000,88500,88000,5785
20230908,130800,23947814700,87900,88000,88000,87900,1753
20230908,130700,23793562200,88000,87900,88000,87900,2743
20230908,130600,23552185600,87900,87600,88000,87500,1849
20230908,130500,23389788500,87600,87600,87600,87400,264
20230908,130400,23366665000,87600,87500,87600,87400,359
20230908,130300,23335255700,87600,87500,87600,87300,622
20230908,130200,23280882000,87500,87400,87600,87400,422
20230908,130100,23243985100,87400,87600,87600,87400,271
20230908,130000,23220279300,87500,87500,87600,87400,183
20230908,125900,23204265600,87500,87600,87600,87400,1176
20230908,125800,23101461500,87500,87700,87700,87500,395
20230908,125700,23066876300,87600,87500,87700,87500,435
20230908,125600,23028766400,87400,87400,87500,87400,183
20230908,125500,23012764300,87500,87500,87500,87400,333
20230908,125400,22983646300,87400,87500,87500,87400,376
20230908,125300,22950783000,87500,87500,87600,87400,272
20230908,125200,22926979200,87600,87500,87600,87500,163
20230908,125100,22912704800,87500,87500,87600,87500,195
20230908,125000,22895642100,87500,87500,87600,87400,111
20230908,124900,22885929600,87500,87500,87500,87400,314
20230908,124800,22858466400,87500,87600,87600,87400,333
20230908,124700,22829351000,87600,87400,87600,87400,320
20230908,124600,22801372300,87400,87400,87500,87400,570
20230908,124500,22751542400,87400,87400,87500,87400,119
20230908,124400,22741138300,87500,87400,87500,87300,570
20230908,124300,22691314400,87400,87500,87500,87300,809
20230908,124200,22620598900,87500,87500,87600,87400,292
20230908,124100,22595054000,87500,87600,87700,87500,183
20230908,124000,22579026600,87600,87600,87700,87500,386
20230908,123900,22545237800,87600,87700,87700,87500,376
20230908,123800,22512291500,87700,87800,87900,87400,2059
20230908,123700,22332030200,87800,87700,87800,87700,235
20230908,123600,22311414600,87700,87800,87900,87700,369
20230908,123500,22279017900,87800,87800,87800,87700,314
20230908,123400,22251457300,87700,87700,87700,87600,151
20230908,123300,22238217100,87700,87600,87800,87500,378
20230908,123200,22205079000,87500,87400,87500,87300,570
20230908,123100,22155242200,87400,87400,87500,87400,84
20230908,123000,22147900000,87500,87600,87600,87300,902
20230908,122900,22069053000,87700,87400,87700,87300,1060
20230908,122800,21976385800,87400,87300,87400,87300,626
20230908,122700,21921728800,87300,87400,87500,87300,465
20230908,122600,21881099800,87300,87400,87500,87300,1567
20230908,122500,21744153300,87500,87500,87600,87500,611
20230908,122400,21690686900,87500,87500,87600,87400,764
20230908,122300,21623839500,87500,87600,87600,87400,515
20230908,122200,21578803300,87700,87700,87800,87500,4898
20230908,122100,21149854800,87600,87800,87800,87600,843
20230908,122000,21075924100,87700,87700,87800,87600,381
20230908,121900,21042508500,87700,87700,87800,87600,310
20230908,121800,21015331800,87700,87700,87900,87600,269
20230908,121700,20991742100,87700,87700,87800,87700,383
20230908,121600,20958134500,87700,87700,87800,87600,386
20230908,121500,20924281400,87700,87800,87800,87600,237
20230908,121400,20903495800,87800,87700,87800,87600,511
20230908,121300,20858719200,87800,87800,87800,87600,294
20230908,121200,20832929600,87700,87700,87800,87600,1375
20230908,121100,20712356900,87700,87800,87800,87700,225
20230908,121000,20692616300,87800,87900,88000,87700,941
20230908,120900,20609976600,87900,88000,88000,87800,328
20230908,120800,20581150500,87900,87800,88000,87700,220
20230908,120700,20561821700,87700,87800,87900,87700,204
20230908,120600,20543919700,87700,87900,87900,87700,961
20230908,120500,20459613800,87900,87900,87900,87700,372
20230908,120400,20426944700,87900,87800,87900,87700,263
20230908,120300,20403855400,87800,87800,87900,87700,815
20230908,120200,20332244500,87800,87700,87800,87700,225
20230908,120100,20312495400,87700,87700,87900,87700,463
20230908,120000,20271876600,87700,87900,87900,87700,487
20230908,115900,20229137700,87800,87900,87900,87700,261
20230908,115800,20206214300,87800,87800,87900,87700,775
20230908,115700,20138216700,87800,87900,88000,87800,1325
20230908,115600,20021868200,87900,87900,88000,87800,447
20230908,115500,19982583900,87900,88000,88200,87800,6067
20230908,115400,19448717300,88100,88100,88200,88000,152
20230908,115300,19435325100,88100,88100,88200,88100,1324
20230908,115200,19318668300,88200,88200,88300,88100,250
20230908,115100,19296634400,88200,88100,88300,88100,212
20230908,115000,19277944800,88100,88200,88300,88100,542
20230908,114900,19230141800,88200,88300,88300,88200,449
20230908,114800,19190522300,88300,88300,88300,88200,108
20230908,114700,19180994800,88200,88200,88300,88100,138
20230908,114600,19168824000,88100,88200,88200,88100,314
20230908,114500,19141135400,88100,88200,88300,88100,238
20230908,114400,19120150300,88200,88200,88300,88200,103
20230908,114300,19111064100,88200,88200,88300,88100,668
20230908,114200,19052147900,88300,88400,88400,88200,544
20230908,114100,19004151000,88300,88300,88500,88200,183
20230908,114000,18987987400,88300,88400,88400,88200,291
20230908,113900,18962293500,88400,88400,88400,88300,171
20230908,113800,18947183100,88400,88200,88400,88200,385
20230908,113700,18913177800,88400,88300,88400,88200,510
20230908,113600,18868144400,88300,88300,88400,88300,266
20230908,113500,18844638700,88400,88400,88400,88300,257
20230908,113400,18821933000,88300,88300,88400,88200,546
20230908,113300,18773748600,88300,88300,88400,88300,152
20230908,113200,18760324300,88300,88300,88400,88300,339
20230908,113100,18730387000,88300,88500,88500,88300,181
20230908,113000,18714392400,88400,88500,88500,88300,272
20230908,112900,18690344900,88500,88400,88500,88400,98
20230908,112800,18681679500,88400,88300,88500,88300,164
20230908,112700,18667188800,88500,88600,88700,88300,96
20230908,112600,18658697800,88600,88800,88800,88400,534
20230908,112500,18611408900,88800,88800,88800,88700,300
20230908,112400,18584793800,88800,88700,88800,88700,266
20230908,112300,18561195900,88800,88500,88800,88300,483
20230908,112200,18518420100,88500,88400,88500,88200,205
20230908,112100,18500310400,88200,88400,88600,88200,523
20230908,112000,18454106500,88300,88400,88500,88300,258
20230908,111900,18431311500,88300,88200,88400,88200,422
20230908,111800,18394057700,88200,88300,88300,88200,441
20230908,111700,18355159400,88300,88300,88400,88200,157
20230908,111600,18341295400,88300,88400,88500,88200,238
20230908,111500,18320272400,88400,88300,88500,88300,358
20230908,111400,18288623400,88300,88200,88500,88200,571
20230908,111300,18238187500,88200,88200,88300,88100,233
20230908,111200,18217638700,88200,88100,88300,88100,479
20230908,111100,18175400900,88100,88200,88300,88000,473
20230908,111000,18133715200,88100,88200,88300,88100,1768
20230908,110900,17977821300,88300,88300,88300,88200,163
20230908,110800,17963436600,88300,88200,88300,88200,171
20230908,110700,17948348300,88300,88300,88300,88200,257
20230908,110600,17925669900,88300,88200,88300,88100,336
20230908,110500,17896032000,88200,88200,88200,88100,523
20230908,110400,17849938300,88200,88300,88300,88100,320
20230908,110300,17821714500,88100,88100,88300,88100,608
20230908,110200,17768120600,88200,88100,88300,88100,561
20230908,110100,17718681700,88100,88100,88200,88000,447
20230908,110000,17679329000,88100,88000,88200,88000,208
20230908,105900,17661014300,88100,88100,88200,88000,671
20230908,105800,17601913400,88200,88100,88300,88000,561
20230908,105700,17552491300,88100,88200,88300,88100,204
20230908,105600,17534497300,88200,88100,88200,88100,684
20230908,105500,17474210400,88200,88000,88200,88000,241
20230908,105400,17452985200,88000,88200,88200,88000,616
20230908,105300,17398764800,88100,88200,88300,88000,503
20230908,105200,17354460600,88100,88000,88300,87900,938
20230908,105100,17271850900,88000,88200,88300,87900,7262
20230908,105000,16632524200,88200,88600,88600,88100,10809
20230908,104900,15677381100,88600,88500,88600,88500,391
20230908,104800,15642765200,88600,88600,88600,88500,319
20230908,104700,15614524200,88600,88600,88700,88500,1012
20230908,104600,15524863600,88600,88600,88700,88600,442
20230908,104500,15485700000,88600,88700,88900,88600,744
20230908,104400,15419713500,88800,88700,88800,88700,278
20230908,104300,15395047600,88700,88700,88800,88700,531
20230908,104200,15347915300,88700,89000,89000,88700,399
20230908,104100,15312477900,88900,88800,89000,88600,2517
20230908,104000,15088808700,88800,88900,88900,88700,314
20230908,103900,15060915900,88800,88800,89100,88700,401
20230908,103800,15025255300,88800,88900,88900,88500,3855
20230908,103700,14683579900,89000,89000,89100,88800,1083
20230908,103600,14587251900,89000,89200,89200,89000,297
20230908,103500,14560803100,89200,89200,89300,89100,191
20230908,103400,14543763000,89100,88800,89200,88800,369
20230908,103300,14510933000,88800,88900,88900,88700,646
20230908,103200,14453550000,88900,89000,89000,88700,1591
20230908,103100,14312281300,89000,89000,89000,88700,648
20230908,103000,14254698300,88800,89100,89100,88700,1834
20230908,102900,14091670500,89100,89300,89400,89000,1922
20230908,102800,13920351000,89400,89400,89400,89300,110
20230908,102700,13910521500,89500,89500,89500,89300,230
20230908,102600,13889950900,89500,89400,89700,89300,313
20230908,102500,13861946700,89400,89400,89500,89300,361
20230908,102400,13829679700,89400,89600,89700,89300,1179
20230908,102300,13724241900,89600,89500,89700,89500,237
20230908,102200,13703019700,89600,89700,89700,89500,327
20230908,102100,13673722500,89600,89700,89900,89600,460
20230908,102000,13632439400,89700,89500,89700,89500,240
20230908,101900,13610931300,89500,89500,89700,89500,259
20230908,101800,13587728000,89500,89600,89600,89500,199
20230908,101700,13569906100,89600,89500,89700,89400,242
20230908,101600,13548243800,89500,89600,89700,89400,293
20230908,101500,13521997900,89700,89500,89800,89500,784
20230908,101400,13451687800,89500,89300,89500,89300,359
20230908,101300,13419575500,89400,89300,89400,89200,203
20230908,101200,13401454400,89300,89500,89600,89200,338
20230908,101100,13371247600,89400,89300,89400,89200,481
20230908,101000,13328292200,89300,89100,89300,89100,394
20230908,100900,13293150700,89200,88900,89200,88900,286
20230908,100800,13267686500,88800,88800,89000,88800,219
20230908,100700,13248220600,88900,88800,89000,88800,1366
20230908,100600,13126790800,88900,89100,89100,88800,743
20230908,100500,13060726400,89100,88900,89100,88900,768
20230908,100400,12992367900,88900,88600,89000,88600,6017
20230908,100300,12458380800,88600,89100,89200,88600,18592
20230908,100200,10809151300,89100,89200,89300,88900,6429
20230908,100100,10236655100,89300,89200,89300,89200,590
20230908,100000,10184007200,89300,89100,89500,89100,702
20230908,095900,10121378700,89100,89300,89400,89100,1090
20230908,095800,10024146100,89200,89400,89400,89200,743
20230908,095700,9957810800,89300,89400,89600,89200,573
20230908,095600,9906631600,89300,89600,89600,89200,1722
20230908,095500,9752706800,89600,89700,89800,89600,594
20230908,095400,9699434300,89600,89700,89900,89600,364
20230908,095300,9666760700,89700,89500,89800,89500,357
20230908,095200,9634784200,89500,89300,89800,89100,1129
20230908,095100,9533870200,89300,89100,89300,89100,304
20230908,095000,9506751700,89200,89000,89200,89000,940
20230908,094900,9423001600,89100,89000,89100,88800,1505
20230908,094800,9289160600,89000,89200,89200,89000,5167
20230908,094700,8828944200,89100,89300,89400,89100,2332
20230908,094600,8620841100,89300,89300,89400,89200,817
20230908,094500,8547864100,89200,89400,89600,89200,3765
20230908,094400,8211543700,89400,89500,89600,89400,579
20230908,094300,8159737100,89500,89600,89600,89500,1236
20230908,094200,8049110400,89500,89600,89700,89500,896
20230908,094100,7968879000,89600,89700,89700,89500,724
20230908,094000,7904035900,89700,89700,89800,89700,562
20230908,093900,7853606000,89700,89800,90000,89700,261
20230908,093800,7830173700,89900,89900,90100,89700,872
20230908,093700,7751768200,89700,89500,90000,89500,799
20230908,093600,7680108200,89500,89700,90000,89500,929
20230908,093500,7596740800,89600,89800,89800,89500,376
20230908,093400,7563054200,89800,89700,89800,89400,2802
20230908,093300,7312292500,89600,90000,90200,89600,1363
20230908,093200,7189868800,90000,89700,90300,89700,2069
20230908,093100,7003822200,89700,89800,89900,89700,1467
20230908,093000,6872184000,89800,89700,90100,89700,1829
20230908,092900,6707841800,89700,89800,89900,89700,915
20230908,092800,6625690400,89800,89700,90200,89700,1371
20230908,092700,6502365100,90100,89400,90100,89400,5608
20230908,092600,5998626500,89400,89700,89700,89400,1327
20230908,092500,5879791300,89400,89400,89700,89200,3717
20230908,092400,5547430700,89500,89800,89900,89200,5567
20230908,092300,5049415100,89800,90200,90500,89800,8670
20230908,092200,4268921400,90200,90300,90600,90200,2365
20230908,092100,4055528500,90300,90600,90600,90200,3569
20230908,092000,3733045300,90600,90600,90600,90500,715
20230908,091900,3668307900,90600,90500,90900,90300,698
20230908,091800,3605185200,90600,90600,91000,90300,7038
20230908,091700,2968138500,90600,91100,91200,90600,8803
20230908,091600,2169029500,91200,91100,91200,91100,381
20230908,091500,2134316800,91100,91000,91100,90900,305
20230908,091400,2106545300,91000,91000,91000,90900,598
20230908,091300,2052131500,91000,90900,91100,90900,485
20230908,091200,2008001100,91100,91100,91100,90800,1750
20230908,091100,1848915600,91100,90800,91400,90800,1252
20230908,091000,1734969800,90800,91200,91400,90700,6694
20230908,090900,1126043200,91300,92200,92200,91200,3152
20230908,090800,837152800,92200,92100,92300,92100,238
20230908,090700,815217400,92100,92500,92600,92100,369
20230908,090600,781163800,92600,91800,92600,91700,1974
20230908,090500,599623100,91800,91700,91800,91600,609
20230908,090400,543805400,91700,91800,92400,91700,898
20230908,090300,461391800,91700,91900,92000,91600,796
20230908,090200,388273100,91900,92200,92800,91500,1625
20230908,090100,239047600,92200,92100,92200,91700,598
20230908,090000,184073600,92200,92900,92900,92100,1987