KissMeData/001040/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183200,31277913200,78900,78900,78900,78900,7250
20230905,183100,31277913200,78900,78900,78900,78900,0
20230905,183000,31277913200,78900,78900,78900,78900,0
20230905,182900,31277913200,78900,78900,78900,78900,0
20230905,182800,31277913200,78900,78900,78900,78900,0
20230905,182700,31277913200,78900,78900,78900,78900,0
20230905,182600,31277913200,78900,78900,78900,78900,0
20230905,182500,31277913200,78900,78900,78900,78900,0
20230905,182400,31277913200,78900,78900,78900,78900,0
20230905,182300,31277913200,78900,78900,78900,78900,0
20230905,182200,31277913200,78900,78900,78900,78900,0
20230905,182100,31277913200,78900,78900,78900,78900,0
20230905,182000,31277913200,78900,78900,78900,78900,0
20230905,181900,31277913200,78900,78900,78900,78900,0
20230905,181800,31277913200,78900,78900,78900,78900,0
20230905,181700,31277913200,78900,78900,78900,78900,0
20230905,181600,31277913200,78900,78900,78900,78900,0
20230905,181500,31277913200,78900,78900,78900,78900,0
20230905,181400,31277913200,78900,78900,78900,78900,0
20230905,181300,31277913200,78900,78900,78900,78900,0
20230905,181200,31277913200,78900,78900,78900,78900,0
20230905,181100,31277913200,78900,78900,78900,78900,0
20230905,181000,31277913200,78900,78900,78900,78900,0
20230905,180900,31277913200,78900,78900,78900,78900,0
20230905,180800,31277913200,78900,78900,78900,78900,0
20230905,180700,31277913200,78900,78900,78900,78900,0
20230905,180600,31277913200,78900,78900,78900,78900,0
20230905,180500,31277913200,78900,78900,78900,78900,0
20230905,180400,31277913200,78900,78900,78900,78900,0
20230905,180300,31277913200,78900,78900,78900,78900,0
20230905,180200,31277913200,78900,78900,78900,78900,7250
20230905,180100,31277913200,78900,78900,78900,78900,0
20230905,180000,31277913200,78900,78900,78900,78900,0
20230905,175900,31277913200,78900,78900,78900,78900,0
20230905,175800,31277913200,78900,78900,78900,78900,0
20230905,175700,31277913200,78900,78900,78900,78900,0
20230905,175600,31277913200,78900,78900,78900,78900,0
20230905,175500,31277913200,78900,78900,78900,78900,0
20230905,175400,31277913200,78900,78900,78900,78900,0
20230905,175300,31277913200,78900,78900,78900,78900,0
20230905,175200,31277913200,78900,78900,78900,78900,0
20230905,175100,31277913200,78900,78900,78900,78900,0
20230905,175000,31277913200,78900,78900,78900,78900,0
20230905,174900,31277913200,78900,78900,78900,78900,0
20230905,174800,31277913200,78900,78900,78900,78900,0
20230905,174700,31277913200,78900,78900,78900,78900,0
20230905,174600,31277913200,78900,78900,78900,78900,0
20230905,174500,31277913200,78900,78900,78900,78900,0
20230905,174400,31277913200,78900,78900,78900,78900,0
20230905,174300,31277913200,78900,78900,78900,78900,0
20230905,174200,31277913200,78900,78900,78900,78900,0
20230905,174100,31277913200,78900,78900,78900,78900,0
20230905,174000,31277913200,78900,78900,78900,78900,0
20230905,173900,31277913200,78900,78900,78900,78900,0
20230905,173800,31277913200,78900,78900,78900,78900,0
20230905,173700,31277913200,78900,78900,78900,78900,0
20230905,173600,31277913200,78900,78900,78900,78900,0
20230905,173500,31277913200,78900,78900,78900,78900,0
20230905,173400,31277913200,78900,78900,78900,78900,0
20230905,173300,31277913200,78900,78900,78900,78900,0
20230905,173200,31277913200,78900,78900,78900,78900,7250
20230905,173100,31277913200,78900,78900,78900,78900,0
20230905,173000,31277913200,78900,78900,78900,78900,0
20230905,172900,31277913200,78900,78900,78900,78900,0
20230905,172800,31277913200,78900,78900,78900,78900,0
20230905,172700,31277913200,78900,78900,78900,78900,0
20230905,172600,31277913200,78900,78900,78900,78900,0
20230905,172500,31277913200,78900,78900,78900,78900,0
20230905,172400,31277913200,78900,78900,78900,78900,0
20230905,172300,31277913200,78900,78900,78900,78900,0
20230905,172200,31277913200,78900,78900,78900,78900,0
20230905,172100,31277913200,78900,78900,78900,78900,0
20230905,172000,31277913200,78900,78900,78900,78900,0
20230905,171900,31277913200,78900,78900,78900,78900,0
20230905,171800,31277913200,78900,78900,78900,78900,0
20230905,171700,31277913200,78900,78900,78900,78900,0
20230905,171600,31277913200,78900,78900,78900,78900,0
20230905,171500,31277913200,78900,78900,78900,78900,0
20230905,171400,31277913200,78900,78900,78900,78900,0
20230905,171300,31277913200,78900,78900,78900,78900,0
20230905,171200,31277913200,78900,78900,78900,78900,0
20230905,171100,31277913200,78900,78900,78900,78900,0
20230905,171000,31277913200,78900,78900,78900,78900,0
20230905,170900,31277913200,78900,78900,78900,78900,0
20230905,170800,31277913200,78900,78900,78900,78900,0
20230905,170700,31277913200,78900,78900,78900,78900,0
20230905,170600,31277913200,78900,78900,78900,78900,0
20230905,170500,31277913200,78900,78900,78900,78900,0
20230905,170400,31277913200,78900,78900,78900,78900,0
20230905,170300,31277913200,78900,78900,78900,78900,0
20230905,170200,31277913200,78900,78900,78900,78900,7250
20230905,170100,31277913200,78900,78900,78900,78900,0
20230905,170000,31277913200,78900,78900,78900,78900,0
20230905,165900,31277913200,78900,78900,78900,78900,0
20230905,165800,31277913200,78900,78900,78900,78900,0
20230905,165700,31277913200,78900,78900,78900,78900,0
20230905,165600,31277913200,78900,78900,78900,78900,0
20230905,165500,31277913200,78900,78900,78900,78900,0
20230905,165400,31277913200,78900,78900,78900,78900,0
20230905,165300,31277913200,78900,78900,78900,78900,0
20230905,165200,31277913200,78900,78900,78900,78900,0
20230905,165100,31277913200,78900,78900,78900,78900,0
20230905,165000,31277913200,78900,78900,78900,78900,0
20230905,164900,31277913200,78900,78900,78900,78900,0
20230905,164800,31277913200,78900,78900,78900,78900,0
20230905,164700,31277913200,78900,78900,78900,78900,0
20230905,164600,31277913200,78900,78900,78900,78900,0
20230905,164500,31277913200,78900,78900,78900,78900,0
20230905,164400,31277913200,78900,78900,78900,78900,0
20230905,164300,31277913200,78900,78900,78900,78900,0
20230905,164200,31277913200,78900,78900,78900,78900,0
20230905,164100,31277913200,78900,78900,78900,78900,0
20230905,164000,31277913200,78900,78900,78900,78900,0
20230905,163900,31277913200,78900,78900,78900,78900,0
20230905,163800,31277913200,78900,78900,78900,78900,0
20230905,163700,31277913200,78900,78900,78900,78900,0
20230905,163600,31277913200,78900,78900,78900,78900,0
20230905,163500,31277913200,78900,78900,78900,78900,0
20230905,163400,31277913200,78900,78900,78900,78900,0
20230905,163300,31277913200,78900,78900,78900,78900,0
20230905,163200,31277913200,78900,78900,78900,78900,7250
20230905,163100,31277913200,78900,78900,78900,78900,0
20230905,163000,31277913200,78900,78900,78900,78900,0
20230905,162900,31277913200,78900,78900,78900,78900,0
20230905,162800,31277913200,78900,78900,78900,78900,0
20230905,162700,31277913200,78900,78900,78900,78900,0
20230905,162600,31277913200,78900,78900,78900,78900,0
20230905,162500,31277913200,78900,78900,78900,78900,0
20230905,162400,31277913200,78900,78900,78900,78900,0
20230905,162300,31277913200,78900,78900,78900,78900,0
20230905,162200,31277913200,78900,78900,78900,78900,0
20230905,162100,31277913200,78900,78900,78900,78900,0
20230905,162000,31277913200,78900,78900,78900,78900,0
20230905,161900,31277913200,78900,78900,78900,78900,0
20230905,161800,31277913200,78900,78900,78900,78900,0
20230905,161700,31277913200,78900,78900,78900,78900,0
20230905,161600,31277913200,78900,78900,78900,78900,0
20230905,161500,31277913200,78900,78900,78900,78900,0
20230905,161400,31277913200,78900,78900,78900,78900,0
20230905,161300,31277913200,78900,78900,78900,78900,0
20230905,161200,31277913200,78900,78900,78900,78900,0
20230905,161100,31277913200,78900,78900,78900,78900,0
20230905,161000,31277913200,78900,78900,78900,78900,0
20230905,160900,31277913200,78900,78900,78900,78900,0
20230905,160800,31277913200,78900,78900,78900,78900,0
20230905,160700,31277913200,78900,78900,78900,78900,0
20230905,160600,31277913200,78900,78900,78900,78900,0
20230905,160500,31277913200,78900,78900,78900,78900,0
20230905,160400,31277913200,78900,78900,78900,78900,0
20230905,160300,31277913200,78900,78900,78900,78900,0
20230905,160200,31277913200,78900,78900,78900,78900,7250
20230905,160100,31277913200,78900,78900,78900,78900,0
20230905,160000,31277913200,78900,78900,78900,78900,0
20230905,155900,31277913200,78900,78900,78900,78900,0
20230905,155800,31277913200,78900,78900,78900,78900,0
20230905,155700,31277913200,78900,78900,78900,78900,0
20230905,155600,31277913200,78900,78900,78900,78900,0
20230905,155500,31277913200,78900,78900,78900,78900,0
20230905,155400,31277913200,78900,78900,78900,78900,0
20230905,155300,31277913200,78900,78900,78900,78900,0
20230905,155200,31277913200,78900,78900,78900,78900,0
20230905,155100,31277913200,78900,78900,78900,78900,0
20230905,155000,31277913200,78900,78900,78900,78900,0
20230905,154900,31277913200,78900,78900,78900,78900,0
20230905,154800,31277913200,78900,78900,78900,78900,0
20230905,154700,31277913200,78900,78900,78900,78900,0
20230905,154600,31277913200,78900,78900,78900,78900,0
20230905,154500,31277913200,78900,78900,78900,78900,0
20230905,154400,31277913200,78900,78900,78900,78900,0
20230905,154300,31277913200,78900,78900,78900,78900,0
20230905,154200,31277913200,78900,78900,78900,78900,0
20230905,154100,31277913200,78900,78900,78900,78900,0
20230905,154000,31277913200,78900,78900,78900,78900,0
20230905,153900,31277913200,78900,78900,78900,78900,0
20230905,153800,31277913200,78900,78900,78900,78900,0
20230905,153700,31277913200,78900,78900,78900,78900,0
20230905,153600,31277913200,78900,78900,78900,78900,0
20230905,153500,31277913200,78900,78900,78900,78900,0
20230905,153400,31277913200,78900,78900,78900,78900,0
20230905,153300,31277913200,78900,78900,78900,78900,0
20230905,153200,31277913200,78900,78900,78900,78900,7250
20230905,153100,31277913200,78900,78900,78900,78900,0
20230905,153000,31277913200,78900,78900,78900,78900,7250
20230905,152900,30705888200,78900,78900,78900,78900,0
20230905,152800,30705888200,78900,78900,78900,78900,0
20230905,152700,30705888200,78900,78900,78900,78900,0
20230905,152600,30705888200,78900,78900,78900,78900,0
20230905,152500,30705888200,78900,78900,78900,78900,0
20230905,152400,30705888200,78900,78900,78900,78900,0
20230905,152300,30705888200,78900,78900,78900,78900,0
20230905,152200,30705888200,78900,78900,78900,78900,0
20230905,152100,30705888200,78900,78900,78900,78900,0
20230905,152000,30705888200,78900,78900,78900,78900,0
20230905,151900,30705888200,78900,79100,79200,78800,4950
20230905,151800,30315256900,79100,79200,79200,79000,672
20230905,151700,30262064300,79200,79200,79300,79100,795
20230905,151600,30199103500,79200,79200,79200,79100,470
20230905,151500,30161903400,79100,79200,79200,79100,987
20230905,151400,30083811100,79200,79300,79300,79100,929
20230905,151300,30010298200,79300,79200,79300,79100,729
20230905,151200,29952567000,79200,79300,79300,79100,1322
20230905,151100,29847851200,79300,79400,79400,79100,1471
20230905,151000,29731287000,79300,79300,79400,79200,885
20230905,150900,29661073700,79400,79200,79400,79200,907
20230905,150800,29589121300,79200,79500,79500,79200,407
20230905,150700,29556827500,79500,79300,79500,79100,834
20230905,150600,29490667300,79300,79400,79400,79200,566
20230905,150500,29445778100,79400,79400,79400,79200,343
20230905,150400,29418569900,79400,79400,79400,79200,661
20230905,150300,29366140100,79400,79400,79500,79300,613
20230905,150200,29317458300,79400,79300,79400,79200,507
20230905,150100,29277226200,79300,79300,79400,79200,419
20230905,150000,29243997400,79300,79100,79300,79000,535
20230905,145900,29201630400,79100,79200,79300,79000,677
20230905,145800,29148037200,79300,79300,79400,79100,506
20230905,145700,29107940900,79300,79400,79400,79100,379
20230905,145600,29077888600,79400,79400,79400,79200,883
20230905,145500,29007822300,79300,79300,79500,79200,1009
20230905,145400,28927761300,79200,79200,79400,79100,644
20230905,145300,28876730400,79200,79100,79300,79000,1090
20230905,145200,28790461700,79200,79200,79300,79100,1119
20230905,145100,28701839600,79200,79100,79200,79100,449
20230905,145000,28666285200,79200,79100,79200,79100,558
20230905,144900,28622099800,79200,79100,79300,79000,626
20230905,144800,28572551200,79100,79100,79200,79000,651
20230905,144700,28521065300,79000,79100,79200,79000,461
20230905,144600,28484605400,79100,79000,79100,79000,693
20230905,144500,28429811300,79100,79200,79200,79000,496
20230905,144400,28390580400,79100,79200,79200,79000,938
20230905,144300,28316422300,79200,79100,79300,79000,529
20230905,144200,28274540200,79000,79300,79400,79000,1823
20230905,144100,28130151900,79300,79400,79400,79100,408
20230905,144000,28097798600,79400,79300,79400,79100,618
20230905,143900,28048802800,79300,79300,79300,79100,542
20230905,143800,28005839300,79200,79100,79400,79100,338
20230905,143700,27979057200,79200,79300,79400,79100,604
20230905,143600,27931177300,79400,79300,79400,79100,570
20230905,143500,27885988000,79300,79300,79300,79200,397
20230905,143400,27854511000,79300,79400,79400,79200,415
20230905,143300,27821595500,79300,79200,79400,79100,589
20230905,143200,27774877700,79100,79300,79400,79100,544
20230905,143100,27731726500,79300,79200,79300,79100,405
20230905,143000,27699633200,79200,79200,79200,79100,457
20230905,142900,27663449000,79200,79300,79400,79100,460
20230905,142800,27627013900,79300,79300,79400,79200,645
20230905,142700,27575862300,79300,79200,79300,79100,360
20230905,142600,27547325400,79100,79300,79300,79100,483
20230905,142500,27509075800,79200,79200,79300,79100,515
20230905,142400,27468265900,79100,79200,79300,79100,814
20230905,142300,27403787600,79100,79200,79200,79100,654
20230905,142200,27352018300,79200,79300,79400,79100,719
20230905,142100,27295032400,79200,79200,79300,79200,499
20230905,142000,27255475500,79300,79200,79300,79100,519
20230905,141900,27214351700,79200,79200,79200,79100,520
20230905,141800,27173177700,79100,79100,79200,79100,405
20230905,141700,27141116000,79200,79200,79200,79100,507
20230905,141600,27100971400,79100,79300,79300,79100,722
20230905,141500,27043752500,79300,79300,79300,79200,541
20230905,141400,27000867900,79300,79300,79300,79200,398
20230905,141300,26969310500,79300,79400,79400,79200,566
20230905,141200,26924419500,79400,79300,79400,79200,544
20230905,141100,26881272700,79300,79200,79300,79200,613
20230905,141000,26832667700,79200,79300,79300,79100,260
20230905,140900,26812059500,79100,79100,79400,79100,722
20230905,140800,26754829900,79100,79200,79200,79100,478
20230905,140700,26716992000,79200,79300,79300,79100,845
20230905,140600,26650077100,79300,79200,79300,79200,577
20230905,140500,26604333300,79300,79300,79400,79200,611
20230905,140400,26555882700,79200,79400,79400,79200,697
20230905,140300,26500598900,79300,79300,79400,79200,531
20230905,140200,26458491000,79300,79400,79500,79300,750
20230905,140100,26398966700,79400,79500,79500,79300,371
20230905,140000,26369496600,79400,79400,79600,79300,618
20230905,135900,26320393300,79300,79500,79600,79300,463
20230905,135800,26283577600,79500,79400,79600,79400,716
20230905,135700,26226658600,79500,79500,79500,79400,460
20230905,135600,26190094200,79400,79500,79500,79300,287
20230905,135500,26167289200,79300,79400,79500,79300,540
20230905,135400,26124386200,79500,79300,79500,79300,615
20230905,135300,26075498000,79500,79500,79500,79300,540
20230905,135200,26032595800,79500,79500,79600,79400,638
20230905,135100,25981875700,79500,79500,79600,79400,396
20230905,135000,25950380300,79400,79500,79700,79400,603
20230905,134900,25902431000,79500,79600,79700,79400,534
20230905,134800,25859943200,79600,79700,79800,79500,526
20230905,134700,25818055600,79500,79700,79800,79500,334
20230905,134600,25791444400,79700,79500,79700,79400,558
20230905,134500,25747048400,79500,79700,79800,79400,674
20230905,134400,25693439300,79800,79800,79800,79500,484
20230905,134300,25654850200,79800,79600,79800,79500,398
20230905,134200,25623128200,79600,79800,79800,79500,625
20230905,134100,25573285600,79800,79700,79800,79600,493
20230905,134000,25533970800,79600,79800,79900,79600,482
20230905,133900,25495524100,79800,79900,79900,79600,740
20230905,133800,25436461900,79900,79900,79900,79800,442
20230905,133700,25401150500,79800,79900,79900,79600,402
20230905,133600,25369040100,79800,79800,79900,79600,2173
20230905,133500,25195631700,79800,79700,79800,79500,561
20230905,133400,25150924900,79700,79700,79800,79400,336
20230905,133300,25124150300,79700,79600,79700,79500,551
20230905,133200,25080246600,79700,79500,79700,79400,614
20230905,133100,25031386800,79500,79600,79600,79400,484
20230905,133000,24992910700,79600,79400,79600,79300,380
20230905,132900,24962667500,79300,79400,79600,79300,492
20230905,132800,24923579600,79400,79400,79400,79300,579
20230905,132700,24877614800,79400,79300,79400,79200,335
20230905,132600,24851033000,79300,79300,79300,79200,297
20230905,132500,24827486200,79300,79300,79400,79200,553
20230905,132400,24783609900,79300,79400,79400,79300,718
20230905,132300,24726617300,79400,79400,79400,79300,295
20230905,132200,24703201300,79400,79400,79600,79300,635
20230905,132100,24652735200,79400,79500,79600,79400,726
20230905,132000,24595035300,79500,79600,79600,79400,440
20230905,131900,24560043400,79600,79600,79600,79400,558
20230905,131800,24515672700,79500,79600,79600,79500,458
20230905,131700,24479236800,79600,79600,79600,79400,589
20230905,131600,24432373500,79600,79500,79700,79500,400
20230905,131500,24400536900,79500,79600,79600,79500,576
20230905,131400,24354714300,79600,79700,79700,79500,555
20230905,131300,24310496400,79600,79900,79900,79600,644
20230905,131200,24259154100,79900,79800,79900,79700,525
20230905,131100,24217246500,79700,79700,79900,79700,654
20230905,131000,24165067200,79700,79700,79800,79700,375
20230905,130900,24135160300,79900,79800,79900,79700,472
20230905,130800,24097479800,79700,79800,79900,79700,465
20230905,130700,24060372400,79800,79800,79800,79700,379
20230905,130600,24030129100,79800,79800,79800,79600,387
20230905,130500,23999270200,79700,79600,79800,79600,753
20230905,130400,23939258700,79500,79600,79600,79400,385
20230905,130300,23908637100,79600,79600,79700,79500,520
20230905,130200,23867244100,79500,79600,79600,79400,425
20230905,130100,23833436000,79600,79500,79600,79000,541
20230905,130000,23790492000,79600,79600,79600,79400,421
20230905,125900,23756985800,79600,79600,79700,79200,1363
20230905,125800,23648775200,79600,79800,79900,79400,944
20230905,125700,23573597800,79900,79700,79900,79700,507
20230905,125600,23533132800,79800,79800,79800,79600,505
20230905,125500,23492840200,79800,79700,79800,79600,628
20230905,125400,23442765800,79800,79800,79900,79700,554
20230905,125300,23398558600,79800,79900,80000,79700,676
20230905,125200,23344575200,79900,79900,80000,79800,519
20230905,125100,23303097500,79900,79800,79900,79800,571
20230905,125000,23257486500,79800,79900,79900,79700,617
20230905,124900,23208225500,79900,79900,79900,79800,317
20230905,124800,23182899900,79800,79700,79900,79700,484
20230905,124700,23144282900,79800,79900,79900,79600,665
20230905,124600,23091226300,79700,79800,79900,79700,635
20230905,124500,23040547600,79800,79800,79800,79700,396
20230905,124400,23008949700,79800,79800,79800,79700,577
20230905,124300,22962917700,79800,79700,79800,79600,347
20230905,124200,22935237900,79700,79600,79700,79600,696
20230905,124100,22879775600,79700,79700,79700,79600,498
20230905,124000,22840093500,79700,79800,79800,79500,506
20230905,123900,22799787700,79800,79800,79800,79600,513
20230905,123800,22758862200,79700,79800,79800,79700,455
20230905,123700,22722567300,79700,79600,79800,79600,636
20230905,123600,22671868100,79700,79800,79800,79600,561
20230905,123500,22627115800,79700,79900,79900,79700,320
20230905,123400,22601584100,79900,79700,79900,79700,773
20230905,123300,22539905900,79800,79900,79900,79700,334
20230905,123200,22513247600,79800,79800,79900,79700,634
20230905,123100,22462632500,79800,79700,79800,79600,911
20230905,123000,22389989700,79700,79800,79900,79700,479
20230905,122900,22351737500,79800,79800,79900,79700,533
20230905,122800,22309204600,79800,79800,79800,79700,338
20230905,122700,22282242400,79800,79800,79800,79600,404
20230905,122600,22250021500,79700,79600,79800,79500,596
20230905,122500,22202518100,79600,79700,79700,79500,524
20230905,122400,22160790900,79800,79800,79800,79700,541
20230905,122300,22117631600,79700,79700,79800,79600,649
20230905,122200,22065881200,79700,79800,79800,79600,486
20230905,122100,22027135200,79700,79700,79800,79600,331
20230905,122000,22000747100,79600,79600,79800,79600,629
20230905,121900,21950624300,79600,79700,79700,79500,640
20230905,121800,21899674600,79600,79500,79700,79500,348
20230905,121700,21871973600,79500,79600,79600,79400,461
20230905,121600,21835311800,79600,79500,79600,79400,492
20230905,121500,21796160200,79600,79400,79600,79400,395
20230905,121400,21764758200,79500,79500,79600,79400,507
20230905,121300,21724440400,79400,79600,79600,79300,445
20230905,121200,21689058700,79500,79300,79600,79200,756
20230905,121100,21629023300,79300,79500,79500,79000,1269
20230905,121000,21528586000,79500,79600,79600,79400,471
20230905,120900,21491133900,79500,79200,79600,79200,526
20230905,120800,21449316900,79400,79400,79400,79100,807
20230905,120700,21385320800,79400,79600,79600,79300,939
20230905,120600,21310705100,79600,79600,79700,79600,481
20230905,120500,21272388800,79600,79600,79700,79500,451
20230905,120400,21236495700,79600,79600,79700,79500,429
20230905,120300,21202351700,79600,79700,79700,79500,1021
20230905,120200,21121103600,79700,79700,79800,79500,582
20230905,120100,21074719300,79700,79600,79700,79500,414
20230905,120000,21041753800,79600,79600,79700,79500,508
20230905,115900,21001290600,79600,79500,79700,79500,411
20230905,115800,20968578100,79500,79600,79700,79400,615
20230905,115700,20919663400,79600,79600,79800,79500,653
20230905,115600,20867670300,79600,79600,79600,79500,424
20230905,115500,20833926800,79600,79600,79800,79500,629
20230905,115400,20783828600,79500,79700,79800,79500,775
20230905,115300,20722091000,79700,79700,79700,79500,384
20230905,115200,20691502300,79500,79600,79700,79500,674
20230905,115100,20637854300,79600,79600,79600,79500,354
20230905,115000,20609682900,79600,79500,79600,79400,394
20230905,114900,20578331500,79500,79500,79600,79400,806
20230905,114800,20514270300,79500,79400,79700,79400,391
20230905,114700,20483169900,79500,79600,79600,79400,464
20230905,114600,20446292200,79500,79500,79600,79400,684
20230905,114500,20391882300,79500,79400,79600,79400,472
20230905,114400,20354329700,79500,79600,79600,79400,427
20230905,114300,20320363500,79600,79500,79600,79400,551
20230905,114200,20276515700,79500,79500,79500,79400,939
20230905,114100,20201870100,79500,79500,79600,79400,496
20230905,114000,20162420800,79500,79600,79700,79400,537
20230905,113900,20119693600,79700,79500,79700,79500,443
20230905,113800,20084425400,79500,79600,79700,79300,854
20230905,113700,20016468600,79600,79700,79700,79500,716
20230905,113600,19959441100,79600,79700,79700,79600,296
20230905,113500,19935852600,79600,79700,79700,79100,623
20230905,113400,19886301600,79600,79900,80000,79000,2762
20230905,113300,19667203000,79900,79800,79900,79800,418
20230905,113200,19633816900,79800,79800,79900,79700,571
20230905,113100,19588218500,79800,79800,79900,79600,576
20230905,113000,19542265300,79800,79800,79800,79600,537
20230905,112900,19499424600,79700,79900,80000,79700,584
20230905,112800,19452784600,79900,79900,80000,79800,451
20230905,112700,19416754100,79900,79900,80000,79800,530
20230905,112600,19374394800,79900,79900,79900,79700,630
20230905,112500,19324110000,79900,79800,79900,79700,529
20230905,112400,19281861500,79700,79600,80000,79500,1343
20230905,112300,19174868500,79700,80100,80100,79700,1752
20230905,112200,19034961700,80100,80000,80100,80000,471
20230905,112100,18997245100,80000,80100,80100,79900,488
20230905,112000,18958209600,80100,80000,80100,79900,529
20230905,111900,18915876300,80000,80100,80100,80000,421
20230905,111800,18882169100,80100,80100,80100,79900,869
20230905,111700,18812643300,80000,80100,80100,79900,515
20230905,111600,18771419600,80100,80000,80100,79900,612
20230905,111500,18722432300,80100,80100,80200,79900,1094
20230905,111400,18634876700,80200,80100,80200,79900,387
20230905,111300,18603856700,80100,80100,80200,80000,657
20230905,111200,18551265500,80100,80000,80200,80000,696
20230905,111100,18495487200,80000,80000,80200,79900,518
20230905,111000,18454044200,80000,80000,80200,79900,443
20230905,110900,18418573700,80000,80100,80200,79900,675
20230905,110800,18364521700,80100,80200,80200,80000,545
20230905,110700,18320853800,80200,80100,80200,80100,397
20230905,110600,18289032300,80200,80100,80200,80000,496
20230905,110500,18249286400,80100,80100,80200,80000,598
20230905,110400,18201391100,80100,80100,80100,80000,351
20230905,110300,18173279000,80100,80100,80100,80000,688
20230905,110200,18118201300,80100,80100,80200,80000,642
20230905,110100,18066751600,80100,80100,80200,80100,637
20230905,110000,18015691600,80100,80200,80200,80100,395
20230905,105900,17984014100,80200,80100,80200,80100,567
20230905,105800,17938563400,80100,80200,80200,80000,2103
20230905,105700,17770226100,80200,80300,80400,80200,560
20230905,105600,17725262900,80100,80400,80500,80100,916
20230905,105500,17651659000,80400,80600,80600,80300,1548
20230905,105400,17527251100,80600,80500,80700,80500,658
20230905,105300,17474207600,80600,80500,80600,80500,524
20230905,105200,17431996200,80500,80600,80600,80400,560
20230905,105100,17386908500,80600,80700,80700,80500,594
20230905,105000,17339031800,80500,80700,80700,80500,904
20230905,104900,17266207200,80700,80600,80700,80600,460
20230905,104800,17229123200,80600,80700,80800,80500,553
20230905,104700,17184523000,80600,80600,80700,80500,732
20230905,104600,17125498600,80500,80700,80700,80500,783
20230905,104500,17062376500,80700,80800,80800,80500,897
20230905,104400,16990055200,80600,80800,80800,80600,892
20230905,104300,16918021700,80800,80800,80800,80700,557
20230905,104200,16873022400,80800,80800,80800,80700,684
20230905,104100,16817758600,80800,80700,80800,80700,636
20230905,104000,16766421900,80700,80800,80800,80700,556
20230905,103900,16721529400,80700,80600,80700,80500,1712
20230905,103800,16583391100,80600,80600,80600,80500,533
20230905,103700,16540437100,80600,80500,80600,80500,446
20230905,103600,16504496000,80500,80500,80600,80500,407
20230905,103500,16471701400,80600,80500,80600,80500,660
20230905,103400,16418511200,80500,80600,80600,80400,533
20230905,103300,16375583900,80600,80600,80600,80500,328
20230905,103200,16349148100,80600,80600,80600,80500,790
20230905,103100,16285483800,80600,80600,80600,80500,474
20230905,103000,16247285600,80500,80500,80600,80500,316
20230905,102900,16221820800,80500,80400,80500,80400,629
20230905,102800,16171199700,80300,80400,80400,80300,695
20230905,102700,16115341000,80300,80400,80400,80300,285
20230905,102600,16092431000,80400,80600,80600,80400,761
20230905,102500,16031184000,80600,80600,80600,80500,386
20230905,102400,16000079700,80600,80500,80600,80400,638
20230905,102300,15948712000,80400,80600,80600,80400,470
20230905,102200,15910874500,80600,80600,80600,80500,332
20230905,102100,15884116800,80600,80500,80600,80500,637
20230905,102000,15832786800,80500,80400,80500,80300,429
20230905,101900,15798271400,80400,80500,80500,80300,863
20230905,101800,15728874100,80500,80400,80500,80200,1515
20230905,101700,15607106100,80300,80400,80500,80100,1028
20230905,101600,15524554900,80400,80500,80500,80200,825
20230905,101500,15458204100,80500,80600,80700,80400,1254
20230905,101400,15357156300,80600,80600,80700,80500,972
20230905,101300,15278818900,80600,80600,80700,80400,452
20230905,101200,15242389900,80700,80100,80700,80100,3338
20230905,101100,14973790900,80100,80100,80200,79900,879
20230905,101000,14903428300,80100,80100,80200,80000,241
20230905,100900,14884121100,80100,80100,80200,79900,527
20230905,100800,14841943500,80100,80100,80100,80000,283
20230905,100700,14819277400,80100,80000,80100,79900,1121
20230905,100600,14729612000,80000,80200,80200,80000,965
20230905,100500,14652327600,80200,80300,80400,80100,560
20230905,100400,14607422200,80300,80500,80500,80200,712
20230905,100300,14550187600,80600,80600,80600,80500,369
20230905,100200,14520457600,80600,80600,80600,80400,451
20230905,100100,14484121600,80600,80400,80600,80200,426
20230905,100000,14449869700,80400,80600,80800,80100,587
20230905,095900,14402619600,80600,80700,80700,80500,742
20230905,095800,14342777000,80600,80800,80800,80600,1430
20230905,095700,14227382100,80800,80700,80800,80600,2753
20230905,095600,14005073900,80600,80600,80700,80500,495
20230905,095500,13965156600,80500,80400,80700,80000,1102
20230905,095400,13876594400,80500,80400,80600,80400,572
20230905,095300,13830572700,80400,80200,80500,80200,546
20230905,095200,13786673500,80200,80400,80400,80200,549
20230905,095100,13742566900,80300,80700,80800,80300,2626
20230905,095000,13531093700,80600,80600,80800,80600,750
20230905,094900,13470563200,80600,80700,80700,80600,486
20230905,094800,13431358900,80600,80500,80700,80500,2073
20230905,094700,13264290500,80400,80400,80500,80300,797
20230905,094600,13200170000,80300,80000,80500,80000,2045
20230905,094500,13035943700,80000,79800,80000,79800,1044
20230905,094400,12952500100,79900,79900,80100,79800,762
20230905,094300,12891596700,79900,79900,80000,79400,4920
20230905,094200,12500002500,79800,80400,80600,79700,2297
20230905,094100,12316050300,80500,80500,80600,80400,1245
20230905,094000,12215867000,80500,80500,80700,80400,1729
20230905,093900,12076547300,80800,80400,80800,80300,2218
20230905,093800,11897741500,80400,80800,80900,80400,3333
20230905,093700,11629063900,80900,81000,81200,80900,1402
20230905,093600,11515491900,81000,81300,81400,80900,5656
20230905,093500,11057084500,81300,81400,81500,81200,3121
20230905,093400,10803263600,81500,81300,81500,81200,4702
20230905,093300,10420747400,81200,80700,81300,80700,5425
20230905,093200,9980802500,80700,80800,80900,80700,2053
20230905,093100,9814998500,80800,80700,81000,80700,1861
20230905,093000,9664590200,80700,80900,81000,80600,1877
20230905,092900,9512821300,80900,80800,81000,80600,2890
20230905,092800,9279274200,80700,80900,80900,80600,2043
20230905,092700,9114379100,80900,80700,81000,80600,3593
20230905,092600,8823987000,80700,80700,81000,80600,2913
20230905,092500,8588626300,80700,80700,81200,80600,5166
20230905,092400,8170340400,80700,80300,80700,80200,2706
20230905,092300,7952757200,80200,80400,80400,80100,3184
20230905,092200,7697362400,80400,80900,80900,80200,5167
20230905,092100,7281346200,80900,81200,81300,80900,4862
20230905,092000,6887210200,81200,81500,81600,81100,6019
20230905,091900,6397198100,81500,81500,81700,81100,6801
20230905,091800,5843453700,81500,81100,81600,80900,14957
20230905,091700,4626765400,81000,80500,81100,80500,9101
20230905,091600,3891429600,80600,79900,80600,79900,3371
20230905,091500,3620510100,79900,80000,80500,79700,4584
20230905,091400,3253240200,80000,79500,80500,79400,11878
20230905,091300,2303927400,79400,79000,79700,78700,4993
20230905,091200,1908927400,79100,78700,79100,78600,1436
20230905,091100,1795699600,78600,78700,78700,78400,1458
20230905,091000,1681140000,78600,78300,78700,78000,1994
20230905,090900,1524769900,78300,78100,78400,78100,1820
20230905,090800,1382340000,78100,77700,78200,77500,2939
20230905,090700,1153718700,77700,77600,77800,77600,577
20230905,090600,1108877500,77800,77000,77800,77000,2682
20230905,090500,901644500,76900,76800,77000,76500,2419
20230905,090400,716195300,76900,77100,77200,76900,934
20230905,090300,644258400,77200,77200,77300,77100,644
20230905,090200,594533600,77300,77200,77500,77200,1351
20230905,090100,490108900,77100,76800,77900,76700,2273
20230905,090000,314474100,76800,77100,77200,76400,3990