KissMeData/000640/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183100,1470131100,95600,95600,95600,95600,84
20230905,183000,1470131100,95600,95600,95600,95600,0
20230905,182900,1470131100,95600,95600,95600,95600,0
20230905,182800,1470131100,95600,95600,95600,95600,0
20230905,182700,1470131100,95600,95600,95600,95600,0
20230905,182600,1470131100,95600,95600,95600,95600,0
20230905,182500,1470131100,95600,95600,95600,95600,0
20230905,182400,1470131100,95600,95600,95600,95600,0
20230905,182300,1470131100,95600,95600,95600,95600,0
20230905,182200,1470131100,95600,95600,95600,95600,0
20230905,182100,1470131100,95600,95600,95600,95600,0
20230905,182000,1470131100,95600,95600,95600,95600,0
20230905,181900,1470131100,95600,95600,95600,95600,0
20230905,181800,1470131100,95600,95600,95600,95600,0
20230905,181700,1470131100,95600,95600,95600,95600,0
20230905,181600,1470131100,95600,95600,95600,95600,0
20230905,181500,1470131100,95600,95600,95600,95600,0
20230905,181400,1470131100,95600,95600,95600,95600,0
20230905,181300,1470131100,95600,95600,95600,95600,0
20230905,181200,1470131100,95600,95600,95600,95600,0
20230905,181100,1470131100,95600,95600,95600,95600,0
20230905,181000,1470131100,95600,95600,95600,95600,0
20230905,180900,1470131100,95600,95600,95600,95600,0
20230905,180800,1470131100,95600,95600,95600,95600,0
20230905,180700,1470131100,95600,95600,95600,95600,0
20230905,180600,1470131100,95600,95600,95600,95600,0
20230905,180500,1470131100,95600,95600,95600,95600,0
20230905,180400,1470131100,95600,95600,95600,95600,0
20230905,180300,1470131100,95600,95600,95600,95600,0
20230905,180200,1470131100,95600,95600,95600,95600,0
20230905,180100,1470131100,95600,95600,95600,95600,84
20230905,180000,1470131100,95600,95600,95600,95600,0
20230905,175900,1470131100,95600,95600,95600,95600,0
20230905,175800,1470131100,95600,95600,95600,95600,0
20230905,175700,1470131100,95600,95600,95600,95600,0
20230905,175600,1470131100,95600,95600,95600,95600,0
20230905,175500,1470131100,95600,95600,95600,95600,0
20230905,175400,1470131100,95600,95600,95600,95600,0
20230905,175300,1470131100,95600,95600,95600,95600,0
20230905,175200,1470131100,95600,95600,95600,95600,0
20230905,175100,1470131100,95600,95600,95600,95600,0
20230905,175000,1470131100,95600,95600,95600,95600,0
20230905,174900,1470131100,95600,95600,95600,95600,0
20230905,174800,1470131100,95600,95600,95600,95600,0
20230905,174700,1470131100,95600,95600,95600,95600,0
20230905,174600,1470131100,95600,95600,95600,95600,0
20230905,174500,1470131100,95600,95600,95600,95600,0
20230905,174400,1470131100,95600,95600,95600,95600,0
20230905,174300,1470131100,95600,95600,95600,95600,0
20230905,174200,1470131100,95600,95600,95600,95600,0
20230905,174100,1470131100,95600,95600,95600,95600,0
20230905,174000,1470131100,95600,95600,95600,95600,0
20230905,173900,1470131100,95600,95600,95600,95600,0
20230905,173800,1470131100,95600,95600,95600,95600,0
20230905,173700,1470131100,95600,95600,95600,95600,0
20230905,173600,1470131100,95600,95600,95600,95600,0
20230905,173500,1470131100,95600,95600,95600,95600,0
20230905,173400,1470131100,95600,95600,95600,95600,0
20230905,173300,1470131100,95600,95600,95600,95600,0
20230905,173200,1470131100,95600,95600,95600,95600,0
20230905,173100,1470131100,95600,95600,95600,95600,84
20230905,173000,1470131100,95600,95600,95600,95600,0
20230905,172900,1470131100,95600,95600,95600,95600,0
20230905,172800,1470131100,95600,95600,95600,95600,0
20230905,172700,1470131100,95600,95600,95600,95600,0
20230905,172600,1470131100,95600,95600,95600,95600,0
20230905,172500,1470131100,95600,95600,95600,95600,0
20230905,172400,1470131100,95600,95600,95600,95600,0
20230905,172300,1470131100,95600,95600,95600,95600,0
20230905,172200,1470131100,95600,95600,95600,95600,0
20230905,172100,1470131100,95600,95600,95600,95600,0
20230905,172000,1470131100,95600,95600,95600,95600,0
20230905,171900,1470131100,95600,95600,95600,95600,0
20230905,171800,1470131100,95600,95600,95600,95600,0
20230905,171700,1470131100,95600,95600,95600,95600,0
20230905,171600,1470131100,95600,95600,95600,95600,0
20230905,171500,1470131100,95600,95600,95600,95600,0
20230905,171400,1470131100,95600,95600,95600,95600,0
20230905,171300,1470131100,95600,95600,95600,95600,0
20230905,171200,1470131100,95600,95600,95600,95600,0
20230905,171100,1470131100,95600,95600,95600,95600,0
20230905,171000,1470131100,95600,95600,95600,95600,0
20230905,170900,1470131100,95600,95600,95600,95600,0
20230905,170800,1470131100,95600,95600,95600,95600,0
20230905,170700,1470131100,95600,95600,95600,95600,0
20230905,170600,1470131100,95600,95600,95600,95600,0
20230905,170500,1470131100,95600,95600,95600,95600,0
20230905,170400,1470131100,95600,95600,95600,95600,0
20230905,170300,1470131100,95600,95600,95600,95600,0
20230905,170200,1470131100,95600,95600,95600,95600,0
20230905,170100,1470131100,95600,95600,95600,95600,84
20230905,170000,1470131100,95600,95600,95600,95600,0
20230905,165900,1470131100,95600,95600,95600,95600,0
20230905,165800,1470131100,95600,95600,95600,95600,0
20230905,165700,1470131100,95600,95600,95600,95600,0
20230905,165600,1470131100,95600,95600,95600,95600,0
20230905,165500,1470131100,95600,95600,95600,95600,0
20230905,165400,1470131100,95600,95600,95600,95600,0
20230905,165300,1470131100,95600,95600,95600,95600,0
20230905,165200,1470131100,95600,95600,95600,95600,0
20230905,165100,1470131100,95600,95600,95600,95600,0
20230905,165000,1470131100,95600,95600,95600,95600,0
20230905,164900,1470131100,95600,95600,95600,95600,0
20230905,164800,1470131100,95600,95600,95600,95600,0
20230905,164700,1470131100,95600,95600,95600,95600,0
20230905,164600,1470131100,95600,95600,95600,95600,0
20230905,164500,1470131100,95600,95600,95600,95600,0
20230905,164400,1470131100,95600,95600,95600,95600,0
20230905,164300,1470131100,95600,95600,95600,95600,0
20230905,164200,1470131100,95600,95600,95600,95600,0
20230905,164100,1470131100,95600,95600,95600,95600,0
20230905,164000,1470131100,95600,95600,95600,95600,0
20230905,163900,1470131100,95600,95600,95600,95600,0
20230905,163800,1470131100,95600,95600,95600,95600,0
20230905,163700,1470131100,95600,95600,95600,95600,0
20230905,163600,1470131100,95600,95600,95600,95600,0
20230905,163500,1470131100,95600,95600,95600,95600,0
20230905,163400,1470131100,95600,95600,95600,95600,0
20230905,163300,1470131100,95600,95600,95600,95600,0
20230905,163200,1470131100,95600,95600,95600,95600,0
20230905,163100,1470131100,95600,95600,95600,95600,84
20230905,163000,1470131100,95600,95600,95600,95600,0
20230905,162900,1470131100,95600,95600,95600,95600,0
20230905,162800,1470131100,95600,95600,95600,95600,0
20230905,162700,1470131100,95600,95600,95600,95600,0
20230905,162600,1470131100,95600,95600,95600,95600,0
20230905,162500,1470131100,95600,95600,95600,95600,0
20230905,162400,1470131100,95600,95600,95600,95600,0
20230905,162300,1470131100,95600,95600,95600,95600,0
20230905,162200,1470131100,95600,95600,95600,95600,0
20230905,162100,1470131100,95600,95600,95600,95600,0
20230905,162000,1470131100,95600,95600,95600,95600,0
20230905,161900,1470131100,95600,95600,95600,95600,0
20230905,161800,1470131100,95600,95600,95600,95600,0
20230905,161700,1470131100,95600,95600,95600,95600,0
20230905,161600,1470131100,95600,95600,95600,95600,0
20230905,161500,1470131100,95600,95600,95600,95600,0
20230905,161400,1470131100,95600,95600,95600,95600,0
20230905,161300,1470131100,95600,95600,95600,95600,0
20230905,161200,1470131100,95600,95600,95600,95600,0
20230905,161100,1470131100,95600,95600,95600,95600,0
20230905,161000,1470131100,95600,95600,95600,95600,0
20230905,160900,1470131100,95600,95600,95600,95600,0
20230905,160800,1470131100,95600,95600,95600,95600,0
20230905,160700,1470131100,95600,95600,95600,95600,0
20230905,160600,1470131100,95600,95600,95600,95600,0
20230905,160500,1470131100,95600,95600,95600,95600,0
20230905,160400,1470131100,95600,95600,95600,95600,0
20230905,160300,1470131100,95600,95600,95600,95600,0
20230905,160200,1470131100,95600,95600,95600,95600,0
20230905,160100,1470131100,95600,95600,95600,95600,84
20230905,160000,1470131100,95600,95600,95600,95600,0
20230905,155900,1470131100,95600,95600,95600,95600,0
20230905,155800,1470131100,95600,95600,95600,95600,0
20230905,155700,1470131100,95600,95600,95600,95600,0
20230905,155600,1470131100,95600,95600,95600,95600,0
20230905,155500,1470131100,95600,95600,95600,95600,0
20230905,155400,1470131100,95600,95600,95600,95600,0
20230905,155300,1470131100,95600,95600,95600,95600,0
20230905,155200,1470131100,95600,95600,95600,95600,0
20230905,155100,1470131100,95600,95600,95600,95600,0
20230905,155000,1470131100,95600,95600,95600,95600,0
20230905,154900,1470131100,95600,95600,95600,95600,0
20230905,154800,1470131100,95600,95600,95600,95600,0
20230905,154700,1470131100,95600,95600,95600,95600,0
20230905,154600,1470131100,95600,95600,95600,95600,0
20230905,154500,1470131100,95600,95600,95600,95600,0
20230905,154400,1470131100,95600,95600,95600,95600,0
20230905,154300,1470131100,95600,95600,95600,95600,0
20230905,154200,1470131100,95600,95600,95600,95600,0
20230905,154100,1470131100,95600,95600,95600,95600,0
20230905,154000,1470131100,95600,95600,95600,95600,0
20230905,153900,1470131100,95600,95600,95600,95600,0
20230905,153800,1470131100,95600,95600,95600,95600,0
20230905,153700,1470131100,95600,95600,95600,95600,0
20230905,153600,1470131100,95600,95600,95600,95600,0
20230905,153500,1470131100,95600,95600,95600,95600,0
20230905,153400,1470131100,95600,95600,95600,95600,0
20230905,153300,1470131100,95600,95600,95600,95600,0
20230905,153200,1470131100,95600,95600,95600,95600,0
20230905,153100,1470131100,95600,95600,95600,95600,84
20230905,153000,1470131100,95600,95600,95600,95600,84
20230905,152900,1462100700,96100,96100,96100,96100,0
20230905,152800,1462100700,96100,96100,96100,96100,0
20230905,152700,1462100700,96100,96100,96100,96100,0
20230905,152600,1462100700,96100,96100,96100,96100,0
20230905,152500,1462100700,96100,96100,96100,96100,0
20230905,152400,1462100700,96100,96100,96100,96100,0
20230905,152300,1462100700,96100,96100,96100,96100,0
20230905,152200,1462100700,96100,96100,96100,96100,0
20230905,152100,1462100700,96100,96100,96100,96100,0
20230905,152000,1462100700,96100,96100,96100,96100,0
20230905,151900,1462100700,96100,95700,96100,95300,27
20230905,151800,1459514300,95400,95800,96000,95400,40
20230905,151700,1455689200,95900,95900,96000,95900,15
20230905,151600,1454250500,96000,95400,96300,95400,20
20230905,151500,1452337700,95500,95600,95600,95500,38
20230905,151400,1448706500,95500,96200,96400,95500,70
20230905,151300,1441991800,96400,96200,96400,96000,172
20230905,151200,1425464800,96200,95700,96200,95700,65
20230905,151100,1419224900,95700,95700,95700,95500,46
20230905,151000,1414825000,95700,95500,96000,95400,62
20230905,150900,1408897800,95600,95400,96000,95400,43
20230905,150800,1404785800,96000,95900,96000,95400,86
20230905,150700,1396550000,95900,95700,96000,95600,58
20230905,150600,1390993700,95600,95600,95900,95400,80
20230905,150500,1383337900,95500,95000,95500,95000,48
20230905,150400,1378764600,95100,95100,95200,95100,33
20230905,150300,1375625200,95200,95200,95200,95100,29
20230905,150200,1372865600,95100,95200,95300,95100,32
20230905,150100,1369818800,95200,95300,95300,95200,34
20230905,150000,1366580100,95200,95500,95500,95200,30
20230905,145900,1363716900,95600,95600,95700,95500,39
20230905,145800,1359987100,95600,95700,95700,95500,21
20230905,145700,1357979100,95800,96200,96200,95800,128
20230905,145600,1345703600,96200,96000,96200,95800,72
20230905,145500,1338788900,95900,95700,95900,95700,84
20230905,145400,1330740800,95600,95000,95700,95000,64
20230905,145300,1324637900,95200,95200,95200,95100,30
20230905,145200,1321782600,95000,95000,95200,95000,39
20230905,145100,1318073700,95000,95200,95200,95000,42
20230905,145000,1314079500,95100,95000,95200,95000,33
20230905,144900,1310940300,95000,95100,95200,95000,83
20230905,144800,1303053600,95100,95000,95100,95000,36
20230905,144700,1299631800,95200,95000,95400,95000,91
20230905,144600,1290981000,95100,95200,95200,95000,24
20230905,144500,1288698100,95100,95100,95100,94900,35
20230905,144400,1285372100,95000,95000,95100,94900,35
20230905,144300,1282046900,95100,94900,95200,94900,29
20230905,144200,1279291500,94900,94900,95000,94900,37
20230905,144100,1275778600,95100,94800,95100,94800,42
20230905,144000,1271792200,94800,94800,94900,94800,30
20230905,143900,1268946700,94900,94800,94900,94800,34
20230905,143800,1265722900,94900,94900,94900,94800,17
20230905,143700,1264109900,94800,95000,95000,94800,29
20230905,143600,1261358200,94900,95000,95000,94900,27
20230905,143500,1258794600,95000,94900,95000,94800,20
20230905,143400,1256896000,94900,94900,95100,94800,44
20230905,143300,1252721200,94900,94900,94900,94800,24
20230905,143200,1250444900,94900,94800,95000,94800,25
20230905,143100,1248073200,94800,94900,94900,94800,36
20230905,143000,1244658900,94800,94900,94900,94800,27
20230905,142900,1242098200,94800,94900,94900,94800,37
20230905,142800,1238589000,94900,94900,94900,94900,21
20230905,142700,1236596100,94900,95000,95100,94900,24
20230905,142600,1234316700,95000,95000,95100,95000,35
20230905,142500,1230991300,95000,95100,95100,95000,20
20230905,142400,1229091200,95100,95000,95100,95000,36
20230905,142300,1225669400,95000,95000,95100,95000,22
20230905,142200,1223579100,95100,95100,95200,95000,39
20230905,142100,1219870600,95100,95000,95100,94900,52
20230905,142000,1214929700,95000,95100,95100,94900,16
20230905,141900,1213408900,95100,95000,95100,95000,46
20230905,141800,1209036800,95000,95100,95400,94900,26
20230905,141700,1206564200,94900,95000,95100,94900,28
20230905,141600,1203904100,95200,95300,95300,95000,30
20230905,141500,1201047400,95000,95000,95100,94900,30
20230905,141400,1198196300,95000,95000,95100,94900,28
20230905,141300,1195536800,95200,94800,95500,94800,106
20230905,141200,1185472200,94800,94800,95000,94700,65
20230905,141100,1179307600,94800,95000,95100,94800,31
20230905,141000,1176364700,95000,94800,95400,94700,96
20230905,140900,1167232100,94700,94900,94900,94700,26
20230905,140800,1164769100,94700,94700,94900,94700,35
20230905,140700,1161451800,94800,94800,94900,94700,42
20230905,140600,1157470000,94700,94800,94900,94700,27
20230905,140500,1154910600,94800,94800,94800,94700,12
20230905,140400,1153773500,94800,94800,94800,94700,42
20230905,140300,1149793400,94700,95000,95000,94600,28
20230905,140200,1147141400,94700,94600,94700,94600,28
20230905,140100,1144491000,94600,94800,94800,94600,35
20230905,140000,1141175800,94700,94700,94900,94700,13
20230905,135900,1139943700,94800,94700,94800,94600,30
20230905,135800,1137101600,94700,94800,94800,94700,25
20230905,135700,1134733400,94900,94800,94900,94600,29
20230905,135600,1131986400,94600,94500,94900,94500,22
20230905,135500,1129903200,94500,94400,94600,94400,42
20230905,135400,1125935200,94400,94500,94600,94400,27
20230905,135300,1123385000,94500,94500,94500,94400,25
20230905,135200,1121023100,94500,94500,94600,94300,37
20230905,135100,1117527300,94400,94600,94600,94400,25
20230905,135000,1115165600,94500,94600,94600,94500,31
20230905,134900,1112235800,94500,94500,94600,94500,26
20230905,134800,1109778100,94500,94500,94700,94500,18
20230905,134700,1108075900,94500,94700,94700,94500,29
20230905,134600,1105333100,94500,94800,94800,94500,29
20230905,134500,1102589000,94800,94800,94900,94800,20
20230905,134400,1100692600,94800,95000,95000,94800,20
20230905,134300,1098795900,94900,95200,95200,94900,13
20230905,134200,1097561200,95200,95700,95700,95200,68
20230905,134100,1091069300,95600,96000,96000,95600,15
20230905,134000,1089632700,95600,95600,96000,95300,72
20230905,133900,1082742000,95600,94700,95600,94600,60
20230905,133800,1077042300,94600,94800,94800,94500,24
20230905,133700,1074771100,94800,94900,95300,94800,18
20230905,133600,1073061600,94800,94700,94800,94500,30
20230905,133500,1070222700,94600,94500,94900,94500,20
20230905,133400,1068330500,95000,94500,95000,94500,34
20230905,133300,1065115000,94600,94600,94800,94500,22
20230905,133200,1063033500,94600,94500,94700,94500,21
20230905,133100,1061047000,94500,94500,94600,94500,22
20230905,133000,1058967000,94500,94600,94600,94500,30
20230905,132900,1056131200,94500,94600,94700,94500,23
20230905,132800,1053955700,94600,94700,94700,94600,20
20230905,132700,1052062900,94600,94600,94800,94600,15
20230905,132600,1050643100,94600,94600,94700,94500,21
20230905,132500,1048656800,94500,94500,94600,94500,26
20230905,132400,1046198300,94500,94900,94900,94500,25
20230905,132300,1043829900,94800,94900,94900,94800,16
20230905,132200,1042312800,94800,94900,95000,94800,35
20230905,132100,1038991100,94900,94900,95000,94900,17
20230905,132000,1037377000,94900,95000,95100,94900,9
20230905,131900,1036522400,94900,94900,95100,94800,25
20230905,131800,1034148100,95200,94800,95200,94800,29
20230905,131700,1031396500,94900,94800,94900,94800,22
20230905,131600,1029309800,94800,94900,95000,94800,29
20230905,131500,1026559000,94900,94900,94900,94800,18
20230905,131400,1024851800,94800,94800,94900,94800,29
20230905,131300,1022102100,94800,94900,94900,94800,22
20230905,131200,1020015600,94900,95000,95000,94900,17
20230905,131100,1018401900,95000,95000,95100,95000,21
20230905,131000,1016406600,95000,95100,95100,95000,21
20230905,130900,1014410700,95200,94900,95200,94800,35
20230905,130800,1011087400,94900,94800,95100,94800,18
20230905,130700,1009379000,94800,94900,94900,94800,17
20230905,130600,1007766300,94900,94900,95100,94900,21
20230905,130500,1005772800,94900,95000,95000,94700,61
20230905,130400,999986400,95000,95000,95100,95000,19
20230905,130300,998181300,95000,95100,95100,95000,16
20230905,130200,996660900,95000,95100,95100,95000,24
20230905,130100,994380100,95000,94700,95000,94700,23
20230905,130000,992197500,94700,94600,94800,94600,28
20230905,125900,989546800,94600,94600,94800,94600,24
20230905,125800,987275100,94600,94800,94900,94600,14
20230905,125700,985948100,94600,94700,94900,94600,12
20230905,125600,984812100,94900,94700,94900,94700,19
20230905,125500,983012300,94700,94800,94800,94600,22
20230905,125400,980928900,94700,94700,94800,94700,18
20230905,125300,979223900,94700,94600,94800,94600,19
20230905,125200,977424700,94700,94500,94700,94500,28
20230905,125100,974775000,94600,94500,94700,94500,32
20230905,125000,971747900,94600,94600,94600,94500,14
20230905,124900,970424000,94700,94600,94700,94500,24
20230905,124800,968153700,94600,94700,94700,94600,16
20230905,124700,966639800,94600,94400,94600,94400,16
20230905,124600,965126400,94600,94900,94900,94600,40
20230905,124500,961334200,95000,94900,95000,94900,14
20230905,124400,960005200,94900,95000,95000,94900,15
20230905,124300,958581300,94900,94900,94900,94900,13
20230905,124200,957347600,94900,95000,95100,94900,13
20230905,124100,956113000,94900,94900,95000,94900,21
20230905,124000,954119600,94900,95000,95000,94900,12
20230905,123900,952980100,94900,94900,95100,94900,10
20230905,123800,952030600,94900,94900,95000,94900,24
20230905,123700,949752600,95000,94900,95000,94900,18
20230905,123600,948043600,94900,95000,95000,94900,14
20230905,123500,946714600,94900,95000,95000,94900,19
20230905,123400,944910600,94900,94900,95000,94900,20
20230905,123300,943012200,94900,95000,95100,94900,15
20230905,123200,941587900,95000,94900,95000,94900,22
20230905,123100,939498400,94900,94900,95000,94900,16
20230905,123000,937979400,94900,94500,95100,94500,60
20230905,122900,932291200,94600,94500,94600,94500,10
20230905,122800,931345600,94600,94400,94600,94300,29
20230905,122700,928605700,94300,94200,94300,94200,22
20230905,122600,926532200,94200,94200,94300,94200,21
20230905,122500,924553400,94200,94100,94200,94000,35
20230905,122400,921260000,94000,94000,94000,94000,10
20230905,122300,920320000,94000,94000,94100,94000,23
20230905,122200,918157400,94000,94100,94100,94000,15
20230905,122100,916746800,94100,94100,94100,94000,20
20230905,122000,914865300,94000,93900,94100,93900,50
20230905,121900,910165800,94000,93900,94000,93900,18
20230905,121800,908475200,94000,94000,94000,93900,20
20230905,121700,906595700,93900,94000,94000,93900,26
20230905,121600,904153600,93900,94000,94000,93900,18
20230905,121500,902462100,93900,93900,93900,93900,9
20230905,121400,901617000,93900,94000,94000,93900,27
20230905,121300,899079600,93900,94000,94000,93900,20
20230905,121200,897201100,94100,93800,94300,93800,617
20230905,121100,839319400,93800,93900,93900,93800,49
20230905,121000,834720200,94000,94300,94300,94000,167
20230905,120900,819006600,94300,94200,94300,94200,43
20230905,120800,814952200,94300,94500,94500,94300,134
20230905,120700,802300900,94500,94600,94600,94500,24
20230905,120600,800032100,94500,94500,94600,94500,20
20230905,120500,798141800,94500,94500,94500,94500,20
20230905,120400,796251800,94600,94500,94600,94500,15
20230905,120300,794833800,94500,94500,94500,94500,9
20230905,120200,793983300,94500,94500,94600,94500,25
20230905,120100,791620400,94500,94600,94600,94500,99
20230905,120000,782255200,94600,94700,94700,94600,18
20230905,115900,780551500,94600,94600,94700,94600,15
20230905,115800,779132400,94600,94700,94700,94600,50
20230905,115700,774399000,94700,94600,94700,94600,21
20230905,115600,772411800,94700,94600,94700,94600,14
20230905,115500,771087300,94600,94700,94700,94600,16
20230905,115400,769573300,94600,94600,94600,94600,28
20230905,115300,766924500,94700,94700,94700,94600,42
20230905,115200,762947800,94800,95000,95000,94700,60
20230905,115100,757251600,95000,95000,95000,95000,30
20230905,115000,754401600,95000,95000,95100,95000,27
20230905,114900,751835800,95000,95000,95000,95000,15
20230905,114800,750410800,95000,95000,95100,95000,17
20230905,114700,748795400,95000,95100,95100,95000,17
20230905,114600,747179600,95100,95100,95100,95100,16
20230905,114500,745658000,95200,95100,95200,95100,18
20230905,114400,743945800,95200,95300,95300,95200,23
20230905,114300,741754000,95300,95300,95400,95300,26
20230905,114200,739275800,95300,95400,95400,95300,36
20230905,114100,735843000,95500,95500,95600,95500,41
20230905,114000,731927200,95600,95500,95600,95500,43
20230905,113900,727820400,95500,95800,95900,95500,109
20230905,113800,717381900,95900,95800,95900,95800,17
20230905,113700,715752900,95800,95900,95900,95800,14
20230905,113600,714410400,95900,96200,96200,95900,20
20230905,113500,712488500,96200,96200,96400,96200,117
20230905,113400,701213700,96100,96200,96200,96100,55
20230905,113300,695923800,96200,96300,96300,96200,8
20230905,113200,695153700,96400,95900,96400,95900,228
20230905,113100,673277100,95900,96000,96000,95900,11
20230905,113000,672221800,96000,96100,96100,96000,15
20230905,112900,670780400,96200,96300,96300,96100,39
20230905,112800,667028100,96400,96400,96400,96400,2
20230905,112700,666835300,96500,96600,96600,96500,21
20230905,112600,664807100,96600,96600,96600,96600,39
20230905,112500,661039700,96700,96900,96900,96700,152
20230905,112400,646337500,97000,97200,97200,96900,12
20230905,112300,645173700,97500,97500,97500,97500,4
20230905,112200,644783700,97400,97600,97600,97400,145
20230905,112100,630645300,97700,97700,97700,97700,246
20230905,112000,606611100,97800,97800,97900,97800,9
20230905,111900,605730400,97800,97800,97800,97800,14
20230905,111800,604361200,97800,97800,97800,97800,0
20230905,111700,604361200,97800,97800,97800,97800,32
20230905,111600,601231600,97900,97900,97900,97900,8
20230905,111500,600448400,97800,97800,97800,97800,4
20230905,111400,600057200,97800,97800,97800,97800,16
20230905,111300,598492400,97800,97800,97800,97700,302
20230905,111200,568958200,97900,97900,97900,97900,0
20230905,111100,568958200,97900,97900,97900,97900,17
20230905,111000,567293900,97900,97900,97900,97900,3
20230905,110900,567000200,97900,97900,97900,97900,0
20230905,110800,567000200,97900,97800,97900,97800,15
20230905,110700,565531800,97900,97900,97900,97900,17
20230905,110600,563867500,97800,97900,97900,97800,5
20230905,110500,563378100,97800,97800,97800,97800,1
20230905,110400,563280300,97800,97800,97800,97800,5
20230905,110300,562791300,97900,97800,97900,97800,32
20230905,110200,559660800,97800,97800,97900,97800,3
20230905,110100,559367300,97900,97900,97900,97900,4
20230905,110000,558975700,97900,97800,97900,97800,15
20230905,105900,557508200,97900,97800,97900,97800,8
20230905,105800,556725200,97700,97800,97800,97700,3
20230905,105700,556431900,97900,97900,97900,97900,3
20230905,105600,556138200,97900,97700,97900,97700,216
20230905,105500,535011100,97700,97800,97900,97700,111
20230905,105400,524155200,97900,97900,97900,97800,47
20230905,105300,519555600,97800,97900,97900,97800,7
20230905,105200,518870400,97800,97700,97800,97700,83
20230905,105100,510754200,97700,97800,97800,97700,10
20230905,105000,509776400,97800,97800,97800,97800,40
20230905,104900,505864400,97800,97900,97900,97800,14
20230905,104800,504494800,97800,97800,97800,97800,15
20230905,104700,503027800,97900,97800,97900,97800,19
20230905,104600,501169300,97900,97900,97900,97900,25
20230905,104500,498721800,97800,97900,97900,97800,5
20230905,104400,498232400,97900,97900,97900,97900,7
20230905,104300,497547100,97900,97900,97900,97900,25
20230905,104200,495099600,97900,97800,97900,97800,11
20230905,104100,494022800,97900,97700,97900,97700,78
20230905,104000,486395000,97600,97600,97600,97600,44
20230905,103900,482100600,97600,97600,97600,97600,43
20230905,103800,477903800,97600,97600,97600,97600,3
20230905,103700,477611000,97500,97500,97500,97500,0
20230905,103600,477611000,97500,97500,97500,97500,0
20230905,103500,477611000,97500,97600,97600,97500,211
20230905,103400,457017500,97600,97600,97600,97600,0
20230905,103300,457017500,97600,97600,97600,97600,4
20230905,103200,456627100,97600,97600,97600,97600,25
20230905,103100,454187100,97600,97600,97600,97600,27
20230905,103000,451551900,97500,97600,97600,97500,4
20230905,102900,451161600,97600,97600,97600,97600,1
20230905,102800,451064000,97500,97600,97600,97500,31
20230905,102700,448038500,97600,97600,97600,97600,125
20230905,102600,435838500,97600,97600,97600,97600,8
20230905,102500,435057700,97500,97600,97600,97500,3
20230905,102400,434765000,97600,97600,97600,97500,34
20230905,102300,431446900,97600,97600,97600,97600,0
20230905,102200,431446900,97600,97600,97600,97600,0
20230905,102100,431446900,97600,97500,97600,97500,125
20230905,102000,419251900,97500,97500,97500,97500,113
20230905,101900,408234400,97500,97100,97600,97100,324
20230905,101800,376673200,97100,97100,97200,97100,31
20230905,101700,373662500,97000,96900,97000,96900,38
20230905,101600,369976600,96900,97000,97000,96900,7
20230905,101500,369297700,97000,97000,97000,97000,3
20230905,101400,369006700,97000,97000,97000,96900,76
20230905,101300,361636600,96900,96900,97200,96900,44
20230905,101200,357367000,97200,96600,97200,96600,1075
20230905,101100,253199100,96500,96400,96500,96400,491
20230905,101000,205866600,96400,96300,96400,96300,27
20230905,100900,203264300,96300,96200,96300,96200,8
20230905,100800,202494000,96100,96100,96100,96100,4
20230905,100700,202109600,96200,96200,96200,96200,0
20230905,100600,202109600,96200,96300,96300,96200,51
20230905,100500,197200900,96300,96300,96300,96300,0
20230905,100400,197200900,96300,96300,96300,96300,6
20230905,100300,196623100,96300,96300,96300,96300,0
20230905,100200,196623100,96300,96300,96300,96300,0
20230905,100100,196623100,96300,96300,96300,96300,0
20230905,100000,196623100,96300,96300,96300,96300,1
20230905,095900,196526800,96100,96100,96100,96100,3
20230905,095800,196238500,96000,96000,96000,96000,0
20230905,095700,196238500,96000,96000,96000,96000,12
20230905,095600,195086500,95600,95600,95600,95600,9
20230905,095500,194226100,95600,95600,95600,95600,27
20230905,095400,191644900,95500,95500,95500,95500,14
20230905,095300,190307900,95600,95600,95600,95600,0
20230905,095200,190307900,95600,95600,95600,95600,6
20230905,095100,189734300,95500,95500,95500,95500,0
20230905,095000,189734300,95500,95500,95500,95500,0
20230905,094900,189734300,95500,95500,95500,95500,1
20230905,094800,189638800,95500,95500,95500,95500,0
20230905,094700,189638800,95500,95500,95500,95500,6
20230905,094600,189065800,95400,95400,95400,95400,0
20230905,094500,189065800,95400,95400,95400,95400,0
20230905,094400,189065800,95400,95400,95400,95400,99
20230905,094300,179621200,95300,95400,95400,95300,6
20230905,094200,179048900,95400,95400,95400,95400,3
20230905,094100,178762700,95300,95300,95300,95300,0
20230905,094000,178762700,95300,95300,95300,95300,21
20230905,093900,176761400,95300,95300,95300,95300,0
20230905,093800,176761400,95300,95300,95300,95300,0
20230905,093700,176761400,95300,95300,95300,95300,25
20230905,093600,174378900,95200,95200,95200,95200,0
20230905,093500,174378900,95200,95200,95200,95200,1
20230905,093400,174283700,95200,95200,95200,95200,2
20230905,093300,174093300,95300,95300,95300,95300,26
20230905,093200,171615500,95200,95200,95200,95200,0
20230905,093100,171615500,95200,95200,95200,95200,1
20230905,093000,171520300,95200,95200,95200,95200,2
20230905,092900,171329900,95300,95300,95300,95300,1
20230905,092800,171234600,95200,95300,95300,95200,410
20230905,092700,132182100,95400,95400,95400,95400,0
20230905,092600,132182100,95400,95400,95400,95400,25
20230905,092500,129797100,95400,95400,95400,95400,1
20230905,092400,129701700,95600,95600,95600,95600,5
20230905,092300,129223700,95700,95800,95800,95700,10
20230905,092200,128266400,95700,95700,95700,95700,52
20230905,092100,123290000,95100,95100,95100,95100,0
20230905,092000,123290000,95100,95100,95400,95000,210
20230905,091900,103308600,95100,95000,95100,95000,51
20230905,091800,98458700,94800,95000,95000,94800,48
20230905,091700,93898900,94700,95300,95300,94700,81
20230905,091600,86195500,95400,95500,95500,95400,29
20230905,091500,83426500,95400,95400,95400,95400,6
20230905,091400,82854100,95500,95500,95500,95500,5
20230905,091300,82376600,95500,96000,96200,95500,28
20230905,091200,79688900,96100,96100,96100,96100,5
20230905,091100,79208400,96100,96100,96100,96100,1
20230905,091000,79112300,96500,96500,96500,96500,1
20230905,090900,79015800,96100,96100,96100,96100,74
20230905,090800,71904400,96100,96100,96100,96100,1
20230905,090700,71808300,96200,97000,97200,96200,314
20230905,090600,41484400,97000,96400,97000,96300,310
20230905,090500,11582700,96400,95600,96400,95600,72
20230905,090400,4660200,95600,95600,95600,95500,5
20230905,090300,4182300,95500,95000,95500,94600,34
20230905,090200,944800,95200,95200,95200,95200,0
20230905,090100,944800,95200,95200,95200,95200,0
20230905,090000,944800,95200,94400,95200,94400,10