KissMeData/039490/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191300,8033696300,102100,102100,102100,102100,1292
20230908,191200,8033696300,102100,102100,102100,102100,0
20230908,191100,8033696300,102100,102100,102100,102100,0
20230908,191000,8033696300,102100,102100,102100,102100,0
20230908,190900,8033696300,102100,102100,102100,102100,0
20230908,190800,8033696300,102100,102100,102100,102100,0
20230908,190700,8033696300,102100,102100,102100,102100,0
20230908,190600,8033696300,102100,102100,102100,102100,0
20230908,190500,8033696300,102100,102100,102100,102100,0
20230908,190400,8033696300,102100,102100,102100,102100,0
20230908,190300,8033696300,102100,102100,102100,102100,0
20230908,190200,8033696300,102100,102100,102100,102100,0
20230908,190100,8033696300,102100,102100,102100,102100,0
20230908,190000,8033696300,102100,102100,102100,102100,0
20230908,185900,8033696300,102100,102100,102100,102100,0
20230908,185800,8033696300,102100,102100,102100,102100,0
20230908,185700,8033696300,102100,102100,102100,102100,0
20230908,185600,8033696300,102100,102100,102100,102100,0
20230908,185500,8033696300,102100,102100,102100,102100,0
20230908,185400,8033696300,102100,102100,102100,102100,0
20230908,185300,8033696300,102100,102100,102100,102100,0
20230908,185200,8033696300,102100,102100,102100,102100,0
20230908,185100,8033696300,102100,102100,102100,102100,0
20230908,185000,8033696300,102100,102100,102100,102100,0
20230908,184900,8033696300,102100,102100,102100,102100,0
20230908,184800,8033696300,102100,102100,102100,102100,0
20230908,184700,8033696300,102100,102100,102100,102100,0
20230908,184600,8033696300,102100,102100,102100,102100,0
20230908,184500,8033696300,102100,102100,102100,102100,0
20230908,184400,8033696300,102100,102100,102100,102100,0
20230908,184300,8033696300,102100,102100,102100,102100,1292
20230908,184200,8033696300,102100,102100,102100,102100,0
20230908,184100,8033696300,102100,102100,102100,102100,0
20230908,184000,8033696300,102100,102100,102100,102100,0
20230908,183900,8033696300,102100,102100,102100,102100,0
20230908,183800,8033696300,102100,102100,102100,102100,0
20230908,183700,8033696300,102100,102100,102100,102100,0
20230908,183600,8033696300,102100,102100,102100,102100,0
20230908,183500,8033696300,102100,102100,102100,102100,0
20230908,183400,8033696300,102100,102100,102100,102100,0
20230908,183300,8033696300,102100,102100,102100,102100,0
20230908,183200,8033696300,102100,102100,102100,102100,0
20230908,183100,8033696300,102100,102100,102100,102100,0
20230908,183000,8033696300,102100,102100,102100,102100,0
20230908,182900,8033696300,102100,102100,102100,102100,0
20230908,182800,8033696300,102100,102100,102100,102100,0
20230908,182700,8033696300,102100,102100,102100,102100,0
20230908,182600,8033696300,102100,102100,102100,102100,0
20230908,182500,8033696300,102100,102100,102100,102100,0
20230908,182400,8033696300,102100,102100,102100,102100,0
20230908,182300,8033696300,102100,102100,102100,102100,0
20230908,182200,8033696300,102100,102100,102100,102100,0
20230908,182100,8033696300,102100,102100,102100,102100,0
20230908,182000,8033696300,102100,102100,102100,102100,0
20230908,181900,8033696300,102100,102100,102100,102100,0
20230908,181800,8033696300,102100,102100,102100,102100,0
20230908,181700,8033696300,102100,102100,102100,102100,0
20230908,181600,8033696300,102100,102100,102100,102100,0
20230908,181500,8033696300,102100,102100,102100,102100,0
20230908,181400,8033696300,102100,102100,102100,102100,0
20230908,181300,8033696300,102100,102100,102100,102100,1292
20230908,181200,8033696300,102100,102100,102100,102100,0
20230908,181100,8033696300,102100,102100,102100,102100,0
20230908,181000,8033696300,102100,102100,102100,102100,0
20230908,180900,8033696300,102100,102100,102100,102100,0
20230908,180800,8033696300,102100,102100,102100,102100,0
20230908,180700,8033696300,102100,102100,102100,102100,0
20230908,180600,8033696300,102100,102100,102100,102100,0
20230908,180500,8033696300,102100,102100,102100,102100,0
20230908,180400,8033696300,102100,102100,102100,102100,0
20230908,180300,8033696300,102100,102100,102100,102100,0
20230908,180200,8033696300,102100,102100,102100,102100,0
20230908,180100,8033696300,102100,102100,102100,102100,0
20230908,180000,8033696300,102100,102100,102100,102100,0
20230908,175900,8033696300,102100,102100,102100,102100,0
20230908,175800,8033696300,102100,102100,102100,102100,0
20230908,175700,8033696300,102100,102100,102100,102100,0
20230908,175600,8033696300,102100,102100,102100,102100,0
20230908,175500,8033696300,102100,102100,102100,102100,0
20230908,175400,8033696300,102100,102100,102100,102100,0
20230908,175300,8033696300,102100,102100,102100,102100,0
20230908,175200,8033696300,102100,102100,102100,102100,0
20230908,175100,8033696300,102100,102100,102100,102100,0
20230908,175000,8033696300,102100,102100,102100,102100,0
20230908,174900,8033696300,102100,102100,102100,102100,0
20230908,174800,8033696300,102100,102100,102100,102100,0
20230908,174700,8033696300,102100,102100,102100,102100,0
20230908,174600,8033696300,102100,102100,102100,102100,0
20230908,174500,8033696300,102100,102100,102100,102100,0
20230908,174400,8033696300,102100,102100,102100,102100,0
20230908,174300,8033696300,102100,102100,102100,102100,1292
20230908,174200,8033696300,102100,102100,102100,102100,0
20230908,174100,8033696300,102100,102100,102100,102100,0
20230908,174000,8033696300,102100,102100,102100,102100,0
20230908,173900,8033696300,102100,102100,102100,102100,0
20230908,173800,8033696300,102100,102100,102100,102100,0
20230908,173700,8033696300,102100,102100,102100,102100,0
20230908,173600,8033696300,102100,102100,102100,102100,0
20230908,173500,8033696300,102100,102100,102100,102100,0
20230908,173400,8033696300,102100,102100,102100,102100,0
20230908,173300,8033696300,102100,102100,102100,102100,0
20230908,173200,8033696300,102100,102100,102100,102100,0
20230908,173100,8033696300,102100,102100,102100,102100,0
20230908,173000,8033696300,102100,102100,102100,102100,0
20230908,172900,8033696300,102100,102100,102100,102100,0
20230908,172800,8033696300,102100,102100,102100,102100,0
20230908,172700,8033696300,102100,102100,102100,102100,0
20230908,172600,8033696300,102100,102100,102100,102100,0
20230908,172500,8033696300,102100,102100,102100,102100,0
20230908,172400,8033696300,102100,102100,102100,102100,0
20230908,172300,8033696300,102100,102100,102100,102100,0
20230908,172200,8033696300,102100,102100,102100,102100,0
20230908,172100,8033696300,102100,102100,102100,102100,0
20230908,172000,8033696300,102100,102100,102100,102100,0
20230908,171900,8033696300,102100,102100,102100,102100,0
20230908,171800,8033696300,102100,102100,102100,102100,0
20230908,171700,8033696300,102100,102100,102100,102100,0
20230908,171600,8033696300,102100,102100,102100,102100,0
20230908,171500,8033696300,102100,102100,102100,102100,0
20230908,171400,8033696300,102100,102100,102100,102100,0
20230908,171300,8033696300,102100,102100,102100,102100,1292
20230908,171200,8033696300,102100,102100,102100,102100,0
20230908,171100,8033696300,102100,102100,102100,102100,0
20230908,171000,8033696300,102100,102100,102100,102100,0
20230908,170900,8033696300,102100,102100,102100,102100,0
20230908,170800,8033696300,102100,102100,102100,102100,0
20230908,170700,8033696300,102100,102100,102100,102100,0
20230908,170600,8033696300,102100,102100,102100,102100,0
20230908,170500,8033696300,102100,102100,102100,102100,0
20230908,170400,8033696300,102100,102100,102100,102100,0
20230908,170300,8033696300,102100,102100,102100,102100,0
20230908,170200,8033696300,102100,102100,102100,102100,0
20230908,170100,8033696300,102100,102100,102100,102100,0
20230908,170000,8033696300,102100,102100,102100,102100,0
20230908,165900,8033696300,102100,102100,102100,102100,0
20230908,165800,8033696300,102100,102100,102100,102100,0
20230908,165700,8033696300,102100,102100,102100,102100,0
20230908,165600,8033696300,102100,102100,102100,102100,0
20230908,165500,8033696300,102100,102100,102100,102100,0
20230908,165400,8033696300,102100,102100,102100,102100,0
20230908,165300,8033696300,102100,102100,102100,102100,0
20230908,165200,8033696300,102100,102100,102100,102100,0
20230908,165100,8033696300,102100,102100,102100,102100,0
20230908,165000,8033696300,102100,102100,102100,102100,0
20230908,164900,8033696300,102100,102100,102100,102100,0
20230908,164800,8033696300,102100,102100,102100,102100,0
20230908,164700,8033696300,102100,102100,102100,102100,0
20230908,164600,8033696300,102100,102100,102100,102100,0
20230908,164500,8033696300,102100,102100,102100,102100,0
20230908,164400,8033696300,102100,102100,102100,102100,0
20230908,164300,8033696300,102100,102100,102100,102100,1292
20230908,164200,8033696300,102100,102100,102100,102100,0
20230908,164100,8033696300,102100,102100,102100,102100,0
20230908,164000,8033696300,102100,102100,102100,102100,0
20230908,163900,8033696300,102100,102100,102100,102100,0
20230908,163800,8033696300,102100,102100,102100,102100,0
20230908,163700,8033696300,102100,102100,102100,102100,0
20230908,163600,8033696300,102100,102100,102100,102100,0
20230908,163500,8033696300,102100,102100,102100,102100,0
20230908,163400,8033696300,102100,102100,102100,102100,0
20230908,163300,8033696300,102100,102100,102100,102100,0
20230908,163200,8033696300,102100,102100,102100,102100,0
20230908,163100,8033696300,102100,102100,102100,102100,0
20230908,163000,8033696300,102100,102100,102100,102100,0
20230908,162900,8033696300,102100,102100,102100,102100,0
20230908,162800,8033696300,102100,102100,102100,102100,0
20230908,162700,8033696300,102100,102100,102100,102100,0
20230908,162600,8033696300,102100,102100,102100,102100,0
20230908,162500,8033696300,102100,102100,102100,102100,0
20230908,162400,8033696300,102100,102100,102100,102100,0
20230908,162300,8033696300,102100,102100,102100,102100,0
20230908,162200,8033696300,102100,102100,102100,102100,0
20230908,162100,8033696300,102100,102100,102100,102100,0
20230908,162000,8033696300,102100,102100,102100,102100,0
20230908,161900,8033696300,102100,102100,102100,102100,0
20230908,161800,8033696300,102100,102100,102100,102100,0
20230908,161700,8033696300,102100,102100,102100,102100,0
20230908,161600,8033696300,102100,102100,102100,102100,0
20230908,161500,8033696300,102100,102100,102100,102100,0
20230908,161400,8033696300,102100,102100,102100,102100,0
20230908,161300,8033696300,102100,102100,102100,102100,1292
20230908,161200,8033696300,102100,102100,102100,102100,0
20230908,161100,8033696300,102100,102100,102100,102100,0
20230908,161000,8033696300,102100,102100,102100,102100,0
20230908,160900,8033696300,102100,102100,102100,102100,0
20230908,160800,8033696300,102100,102100,102100,102100,0
20230908,160700,8033696300,102100,102100,102100,102100,0
20230908,160600,8033696300,102100,102100,102100,102100,0
20230908,160500,8033696300,102100,102100,102100,102100,0
20230908,160400,8033696300,102100,102100,102100,102100,0
20230908,160300,8033696300,102100,102100,102100,102100,0
20230908,160200,8033696300,102100,102100,102100,102100,0
20230908,160100,8033696300,102100,102100,102100,102100,0
20230908,160000,8033696300,102100,102100,102100,102100,0
20230908,155900,8033696300,102100,102100,102100,102100,0
20230908,155800,8033696300,102100,102100,102100,102100,0
20230908,155700,8033696300,102100,102100,102100,102100,0
20230908,155600,8033696300,102100,102100,102100,102100,0
20230908,155500,8033696300,102100,102100,102100,102100,0
20230908,155400,8033696300,102100,102100,102100,102100,0
20230908,155300,8033696300,102100,102100,102100,102100,0
20230908,155200,8033696300,102100,102100,102100,102100,0
20230908,155100,8033696300,102100,102100,102100,102100,0
20230908,155000,8033696300,102100,102100,102100,102100,0
20230908,154900,8033696300,102100,102100,102100,102100,0
20230908,154800,8033696300,102100,102100,102100,102100,0
20230908,154700,8033696300,102100,102100,102100,102100,0
20230908,154600,8033696300,102100,102100,102100,102100,0
20230908,154500,8033696300,102100,102100,102100,102100,0
20230908,154400,8033696300,102100,102100,102100,102100,0
20230908,154300,8033696300,102100,102100,102100,102100,1292
20230908,154200,8033696300,102100,102100,102100,102100,0
20230908,154100,8033696300,102100,102100,102100,102100,0
20230908,154000,8033696300,102100,102100,102100,102100,0
20230908,153900,8033696300,102100,102100,102100,102100,0
20230908,153800,8033696300,102100,102100,102100,102100,0
20230908,153700,8033696300,102100,102100,102100,102100,0
20230908,153600,8033696300,102100,102100,102100,102100,0
20230908,153500,8033696300,102100,102100,102100,102100,0
20230908,153400,8033696300,102100,102100,102100,102100,0
20230908,153300,8033696300,102100,102100,102100,102100,0
20230908,153200,8033696300,102100,102100,102100,102100,0
20230908,153100,8033696300,102100,102100,102100,102100,0
20230908,153000,8033696300,102100,102100,102100,102100,1292
20230908,152900,7901783100,102200,102200,102200,102200,0
20230908,152800,7901783100,102200,102200,102200,102200,0
20230908,152700,7901783100,102200,102200,102200,102200,0
20230908,152600,7901783100,102200,102200,102200,102200,0
20230908,152500,7901783100,102200,102200,102200,102200,0
20230908,152400,7901783100,102200,102200,102200,102200,0
20230908,152300,7901783100,102200,102200,102200,102200,0
20230908,152200,7901783100,102200,102200,102200,102200,0
20230908,152100,7901783100,102200,102200,102200,102200,0
20230908,152000,7901783100,102200,102200,102200,102200,0
20230908,151900,7901783100,102200,102000,102200,101500,161
20230908,151800,7885384400,101600,101600,102200,101500,112
20230908,151700,7873977300,101600,101600,102200,101600,110
20230908,151600,7862789900,101600,102000,102300,101600,377
20230908,151500,7824376300,102100,102000,102400,101900,87
20230908,151400,7815496200,102000,101900,102300,101700,87
20230908,151300,7806616200,101700,101900,102000,101700,215
20230908,151200,7784712900,101900,102300,102400,101900,323
20230908,151100,7751740300,102400,102400,102500,102200,229
20230908,151000,7728302800,102300,102300,102400,102300,82
20230908,150900,7719908900,102300,102500,102500,102300,90
20230908,150800,7710690200,102300,102300,102400,102300,106
20230908,150700,7699837900,102300,102400,102400,102300,58
20230908,150600,7693902900,102400,102300,102400,102200,335
20230908,150500,7659632500,102200,102200,102300,102200,79
20230908,150400,7651555500,102200,102200,102300,102200,40
20230908,150300,7647465500,102200,102300,102400,102000,113
20230908,150200,7635907200,102300,102200,102400,102100,37
20230908,150100,7632124100,102000,102400,102400,102000,81
20230908,150000,7623841800,102400,102300,102400,102200,135
20230908,145900,7610023000,102200,102300,102400,102200,174
20230908,145800,7592217800,102200,102200,102300,102200,73
20230908,145700,7584752200,102200,102100,102300,102100,100
20230908,145600,7574527700,101900,102000,102400,101900,185
20230908,145500,7555605200,102300,102000,102300,101700,152
20230908,145400,7540088700,102000,101600,102300,101600,141
20230908,145300,7525708600,101500,101700,102000,101500,138
20230908,145200,7511673000,101700,101900,102000,101600,130
20230908,145100,7498434900,101900,101600,102000,101600,150
20230908,145000,7483171400,101500,102000,102000,101500,142
20230908,144900,7468711300,102000,101900,102100,101600,158
20230908,144800,7452620000,102000,101800,102400,101700,236
20230908,144700,7428534200,101700,102200,102200,101700,171
20230908,144600,7411098600,102100,102200,102300,101800,339
20230908,144500,7376460900,102200,102200,102300,102200,291
20230908,144400,7346696000,102200,102200,102300,102200,61
20230908,144300,7340459300,102200,102300,102300,102200,168
20230908,144200,7323275900,102200,102200,102300,102100,189
20230908,144100,7303954800,102100,102000,102200,102000,138
20230908,144000,7289858900,102000,102000,102200,101900,146
20230908,143900,7274957300,102100,102100,102200,102000,111
20230908,143800,7263622400,102100,102000,102100,101800,92
20230908,143700,7254240100,102000,102000,102100,102000,145
20230908,143600,7239442600,102100,102100,102100,102000,128
20230908,143500,7226376200,102100,102200,102300,102100,162
20230908,143400,7209816200,102100,102200,102400,102100,149
20230908,143300,7194575900,102200,102200,102300,102200,53
20230908,143200,7189157700,102200,102100,102400,102100,165
20230908,143100,7172280900,102100,102300,102400,102100,138
20230908,143000,7158174300,102300,102300,102400,102200,168
20230908,142900,7140989100,102200,102100,102300,102000,144
20230908,142800,7126273200,102100,102100,102200,102000,95
20230908,142700,7116572900,102100,102100,102200,102100,140
20230908,142600,7102267900,102100,102000,102200,102000,107
20230908,142500,7091342400,102100,102200,102400,102100,174
20230908,142400,7073540600,102300,102300,102300,102100,157
20230908,142300,7057487300,102200,102100,102300,102100,119
20230908,142200,7045321600,102100,102200,102300,102100,124
20230908,142100,7032650300,102200,102100,102300,102000,138
20230908,142000,7018552400,102100,102100,102300,102000,79
20230908,141900,7010480900,102300,102400,102400,102000,116
20230908,141800,6998618800,102400,102000,102400,102000,279
20230908,141700,6970097100,102100,102000,102100,102000,47
20230908,141600,6965300900,102000,102100,102100,102000,154
20230908,141500,6949582400,102100,101800,102100,101800,194
20230908,141400,6929800900,101800,102200,102200,101700,111
20230908,141300,6918479400,102300,102300,102400,102200,98
20230908,141200,6908450900,102300,102300,102400,102200,175
20230908,141100,6890537000,102300,102400,102400,102300,116
20230908,141000,6878662100,102400,102300,102400,102300,160
20230908,140900,6862280100,102300,102300,102400,102300,88
20230908,140800,6853271100,102400,102400,102500,102300,163
20230908,140700,6836581900,102300,102300,102400,102300,114
20230908,140600,6824910500,102400,102400,102400,102300,100
20230908,140500,6814673400,102400,102300,102400,102200,156
20230908,140400,6798705400,102300,102200,102300,102200,95
20230908,140300,6788989700,102200,102100,102300,102100,86
20230908,140200,6780194600,102100,102300,102400,102000,69
20230908,140100,6773136200,102300,102100,102400,102100,195
20230908,140000,6753178300,102300,102400,102400,102100,122
20230908,135900,6740702500,102300,102100,102400,102100,134
20230908,135800,6726995700,102100,102100,102300,102100,134
20230908,135700,6713292300,102100,102300,102400,102000,103
20230908,135600,6702760500,102100,102100,102300,101900,109
20230908,135500,6691638400,101900,102100,102300,101900,94
20230908,135400,6682027900,102200,102200,102300,102100,191
20230908,135300,6662510200,102200,101900,102200,101900,56
20230908,135200,6656791800,102200,102100,102200,101900,142
20230908,135100,6642284500,102100,102200,102400,102100,142
20230908,135000,6627755700,102200,102000,102400,101900,324
20230908,134900,6594591800,101900,102100,102200,101800,86
20230908,134800,6585819900,102100,102200,102300,101900,180
20230908,134700,6567421700,102200,102100,102400,102100,136
20230908,134600,6553511400,102100,102300,102300,102000,118
20230908,134500,6541455600,102200,102100,102300,101900,152
20230908,134400,6525927300,102100,102300,102400,102100,145
20230908,134300,6511092500,102300,102300,102400,102300,113
20230908,134200,6499523900,102300,102300,102500,102300,135
20230908,134100,6485693600,102400,102400,102500,102300,143
20230908,134000,6471040500,102500,102300,102500,102300,73
20230908,133900,6463566100,102400,102300,102400,102200,150
20230908,133800,6448215400,102400,102300,102500,102300,92
20230908,133700,6438795700,102300,102200,102400,102100,154
20230908,133600,6423040800,102200,101900,102300,101900,113
20230908,133500,6411491700,102000,102100,102300,101900,102
20230908,133400,6401073800,102200,102100,102300,101900,211
20230908,133300,6379532600,102000,102500,102500,102000,154
20230908,133200,6363783800,102400,102400,102500,102400,98
20230908,133100,6353742300,102400,102500,102600,102200,114
20230908,133000,6342059300,102500,102400,102600,102200,177
20230908,132900,6323923400,102400,102300,102500,102300,65
20230908,132800,6317264200,102300,102400,102600,102300,209
20230908,132700,6295837900,102400,102400,102500,102300,113
20230908,132600,6284257900,102500,102500,102600,102400,152
20230908,132500,6268680600,102500,102500,102500,102400,130
20230908,132400,6255358100,102500,102500,102500,102400,173
20230908,132300,6237629300,102500,102400,102500,102400,142
20230908,132200,6223077400,102400,102400,102500,102400,100
20230908,132100,6212830500,102400,102400,102500,102400,81
20230908,132000,6204529700,102500,102500,102500,102400,148
20230908,131900,6189361900,102500,102400,102500,102400,168
20230908,131800,6172147000,102400,102400,102500,102400,132
20230908,131700,6158620100,102400,102400,102500,102400,156
20230908,131600,6142635100,102300,102400,102500,102200,129
20230908,131500,6129425400,102200,102000,102300,102000,43
20230908,131400,6125029300,102000,102400,102400,101900,104
20230908,131300,6114398600,102300,102400,102500,102300,196
20230908,131200,6094320600,102300,102300,102500,102300,93
20230908,131100,6084797000,102300,102500,102500,102300,84
20230908,131000,6076192100,102500,102400,102600,102300,159
20230908,130900,6059901800,102400,102500,102600,102400,94
20230908,130800,6050265200,102500,102500,102600,102400,150
20230908,130700,6034890800,102400,102500,102600,102400,75
20230908,130600,6027202600,102600,102500,102600,102000,135
20230908,130500,6013365000,102500,102500,102600,102400,99
20230908,130400,6003219000,102500,102400,102700,102400,79
20230908,130300,5995119500,102500,102100,102500,102000,229
20230908,130200,5971700000,102200,102500,102600,102000,195
20230908,130100,5951745800,102400,102500,102600,102300,120
20230908,130000,5939442300,102600,102700,102800,102500,87
20230908,125900,5930514500,102700,102600,102700,102500,207
20230908,125800,5909269700,102600,102600,102700,102500,117
20230908,125700,5897256600,102600,102400,102600,102300,167
20230908,125600,5880133300,102400,102700,102800,102100,117
20230908,125500,5868128400,102700,102700,102800,102700,135
20230908,125400,5854252700,102700,102800,102900,102700,144
20230908,125300,5839449600,102800,102700,102800,102700,150
20230908,125200,5824036200,102700,102600,102700,102600,182
20230908,125100,5805353400,102600,102800,102900,102600,165
20230908,125000,5788396500,102700,102700,102800,102700,111
20230908,124900,5776993700,102700,102800,102800,102700,124
20230908,124800,5764247600,102800,102600,102800,102500,202
20230908,124700,5743511700,102600,102900,102900,102400,51
20230908,124600,5738275500,102800,102700,102900,102700,288
20230908,124500,5708676200,102800,102700,102800,102700,93
20230908,124400,5699119800,102700,102400,102800,102400,114
20230908,124300,5687408200,102400,102700,102800,102400,201
20230908,124200,5666764000,102700,102700,103000,102700,141
20230908,124100,5652271600,102700,102600,102800,102600,118
20230908,124000,5640152800,102600,102600,102700,102500,136
20230908,123900,5626195400,102500,102800,102900,102100,195
20230908,123800,5606169300,102700,102900,103000,102500,83
20230908,123700,5597630500,102900,102900,103000,102900,135
20230908,123600,5583731300,102900,102900,103000,102800,304
20230908,123500,5552452600,102900,102800,103000,102700,173
20230908,123400,5534650800,102800,102700,102900,102700,69
20230908,123300,5527554400,102800,102700,102900,102700,190
20230908,123200,5508012500,102700,102700,102900,102700,149
20230908,123100,5492697700,102800,102700,102900,102700,138
20230908,123000,5478511900,102700,102700,102800,102600,137
20230908,122900,5464437100,102700,102700,102800,102700,179
20230908,122800,5446046000,102600,102700,102800,102600,170
20230908,122700,5428581400,102700,102700,102700,102600,147
20230908,122600,5413492500,102700,102800,102800,102500,139
20230908,122500,5399226700,102700,102800,102800,102600,194
20230908,122400,5379292700,102800,102700,102800,102600,257
20230908,122300,5352884200,102700,102600,102800,102600,83
20230908,122200,5344360600,102600,102600,102800,102600,225
20230908,122100,5321247300,102600,102700,102800,102500,160
20230908,122000,5304826200,102700,102500,102800,102500,170
20230908,121900,5287375200,102500,102600,102700,102500,157
20230908,121800,5271260300,102500,102600,102700,102500,186
20230908,121700,5252181100,102500,102600,102800,102500,149
20230908,121600,5236886200,102700,102600,102800,102600,215
20230908,121500,5214809300,102600,102500,102700,102400,191
20230908,121400,5195221000,102500,102800,102800,102500,129
20230908,121300,5181975400,102700,102500,102700,102400,184
20230908,121200,5163099300,102400,102700,102700,102400,140
20230908,121100,5148728700,102700,102600,102700,102500,186
20230908,121000,5129637300,102600,102500,102700,102500,136
20230908,120900,5115684700,102500,102600,102700,102500,204
20230908,120800,5094752900,102600,102500,102700,102400,119
20230908,120700,5082543400,102500,102700,102700,102500,211
20230908,120600,5060888100,102600,102600,102700,102600,161
20230908,120500,5044361600,102600,102600,102700,102500,109
20230908,120400,5033173600,102600,102500,102600,102500,215
20230908,120300,5011116900,102600,102600,102700,102500,154
20230908,120200,4995314100,102600,102700,102700,102400,114
20230908,120100,4983618300,102800,102900,102900,102500,197
20230908,120000,4963363200,103000,102900,103000,102800,175
20230908,115900,4945351000,102800,102900,102900,102500,111
20230908,115800,4933935400,102900,102700,102900,102700,237
20230908,115700,4909569700,102700,102700,102800,102600,119
20230908,115600,4897340000,102700,102700,102900,102600,181
20230908,115500,4878739100,102700,102700,102700,102600,152
20230908,115400,4863137400,102600,102800,102900,102500,194
20230908,115300,4843216300,102800,102800,102800,102600,143
20230908,115200,4828518400,102800,102600,103000,102600,243
20230908,115100,4803540500,102600,102700,102700,102600,162
20230908,115000,4786906800,102700,102700,102700,102600,95
20230908,114900,4777152200,102600,102700,103000,102600,242
20230908,114800,4752260800,102800,102800,102800,102700,127
20230908,114700,4739213100,102700,102800,102900,102700,206
20230908,114600,4718028300,102800,102800,102900,102700,226
20230908,114500,4694795600,102700,102700,102800,102600,192
20230908,114400,4675072300,102600,102600,102700,102600,130
20230908,114300,4661723700,102700,102600,102700,102600,180
20230908,114200,4643245700,102600,102500,102700,102500,247
20230908,114100,4617909800,102500,102500,102600,102400,671
20230908,114000,4549132300,102400,102300,102500,102300,183
20230908,113900,4530383700,102300,102400,102400,102300,127
20230908,113800,4517381600,102400,102300,102500,102300,248
20230908,113700,4491987500,102300,102300,102400,102300,160
20230908,113600,4475607900,102400,102300,102400,102300,153
20230908,113500,4459944100,102300,102300,102400,102300,147
20230908,113400,4444893800,102300,102400,102400,102300,154
20230908,113300,4429125500,102400,102300,102400,102300,141
20230908,113200,4414690000,102300,102300,102400,102300,170
20230908,113100,4397285500,102400,102300,102400,102300,157
20230908,113000,4381211400,102300,102300,102400,102300,135
20230908,112900,4367389400,102300,102300,102400,102200,183
20230908,112800,4348664700,102300,102400,102500,102300,197
20230908,112700,4328497100,102400,102400,102500,102400,221
20230908,112600,4305847300,102500,102600,102700,102400,133
20230908,112500,4292197300,102600,102600,102700,102600,164
20230908,112400,4275361300,102600,102700,102700,102500,160
20230908,112300,4258938500,102600,102400,102700,102400,192
20230908,112200,4239248500,102400,102700,102700,102200,297
20230908,112100,4208813300,102700,102700,102700,102100,262
20230908,112000,4181942500,102700,102600,102700,102500,176
20230908,111900,4163879100,102500,102600,102600,102500,162
20230908,111800,4147264400,102600,102700,102800,102500,191
20230908,111700,4127653900,102800,102800,102800,102700,105
20230908,111600,4116863000,102700,102700,102800,102500,842
20230908,111500,4030380400,102700,102800,102900,102700,475
20230908,111400,3981511900,102800,103000,103000,102600,665
20230908,111300,3913187600,103000,102900,103200,102900,303
20230908,111200,3881944400,103100,103700,103800,102900,222
20230908,111100,3858962100,103700,103900,103900,103600,261
20230908,111000,3831870500,103800,103900,103900,103800,306
20230908,110900,3800087400,103900,103900,103900,103800,472
20230908,110800,3751056900,103800,103900,103900,103800,662
20230908,110700,3682291300,103800,103900,103900,103400,671
20230908,110600,3612600700,103800,103800,103900,103800,396
20230908,110500,3571463200,103800,103800,103900,103800,572
20230908,110400,3512045200,103900,103800,103900,103800,464
20230908,110300,3463843500,103900,103800,103900,103500,539
20230908,110200,3407904600,103800,103800,103900,103800,534
20230908,110100,3352429400,103800,103900,103900,103700,928
20230908,110000,3256077300,103900,103900,103900,103800,543
20230908,105900,3199670000,103800,103900,103900,103800,604
20230908,105800,3136936400,103800,103800,103900,103700,357
20230908,105700,3099863900,103800,103900,103900,103800,1236
20230908,105600,2971524900,103900,103900,103900,103800,812
20230908,105500,2887181500,103900,103700,103900,103700,1398
20230908,105400,2742053700,103800,103500,103800,103500,893
20230908,105300,2649477800,103600,103500,103600,103400,841
20230908,105200,2562442400,103500,103500,103500,103400,224
20230908,105100,2539258600,103500,103400,103500,103400,72
20230908,105000,2531807200,103500,103500,103500,103400,115
20230908,104900,2519906400,103500,103400,103500,103400,395
20230908,104800,2479044700,103400,103400,103400,103300,657
20230908,104700,2411111100,103300,103300,103400,103300,757
20230908,104600,2332912000,103300,103200,103300,103200,71
20230908,104500,2325578700,103300,103200,103300,103100,433
20230908,104400,2280890900,103200,103200,103200,103100,291
20230908,104300,2250860200,103100,103100,103200,103000,579
20230908,104200,2191153100,103000,103000,103100,102900,714
20230908,104100,2117612500,102900,103000,103000,102900,38
20230908,104000,2113698600,103000,103000,103000,102900,401
20230908,103900,2072406200,103000,102800,103000,102800,222
20230908,103800,2049547600,102800,103000,103000,102800,157
20230908,103700,2033390800,103000,102900,103000,102900,85
20230908,103600,2024643100,102900,103000,103000,102900,46
20230908,103500,2019906600,103000,103000,103000,102900,142
20230908,103400,2005282100,103000,103000,103000,102600,885
20230908,103300,1914227900,103000,103000,103100,103000,82
20230908,103200,1905777700,103000,102900,103100,102900,601
20230908,103100,1843891400,102900,102800,102900,102800,215
20230908,103000,1821779800,102900,103000,103000,102800,573
20230908,102900,1762764900,102900,103000,103000,102900,415
20230908,102800,1720021800,103000,102900,103000,102900,124
20230908,102700,1707251700,103000,102900,103000,102900,95
20230908,102600,1697474600,102900,102900,103000,102800,256
20230908,102500,1671128600,103000,102900,103200,102900,1128
20230908,102400,1554938500,103000,102600,103100,102600,2023
20230908,102300,1346645800,102600,102500,102800,102500,225
20230908,102200,1323547100,102600,102600,102700,102600,109
20230908,102100,1312359900,102700,102300,102700,102300,235
20230908,102000,1288286100,102300,101900,102400,101800,441
20230908,101900,1243284100,102000,101500,102000,101400,1061
20230908,101800,1135163100,101400,101400,101400,101400,187
20230908,101700,1116201300,101400,101200,101400,101200,649
20230908,101600,1050476600,101200,101200,101200,101100,48
20230908,101500,1045621200,101200,101200,101200,101000,235
20230908,101400,1021853800,101200,101200,101200,101100,99
20230908,101300,1011838500,101200,101200,101200,101100,57
20230908,101200,1006071100,101100,101100,101200,101000,211
20230908,101100,984737000,101000,100900,101100,100900,666
20230908,101000,917477200,100900,100900,100900,100800,42
20230908,100900,913239500,100900,100700,100900,100700,20
20230908,100800,911223900,100700,100900,100900,100700,156
20230908,100700,895499600,100900,100700,100900,100600,128
20230908,100600,882609700,100700,100800,100800,100700,75
20230908,100500,875051600,100900,100900,101000,100700,71
20230908,100400,867893100,100900,100700,101000,100700,134
20230908,100300,854377500,100700,100900,101000,100700,102
20230908,100200,844083200,101000,101000,101000,100900,27
20230908,100100,841357500,101000,101000,101000,100900,136
20230908,100000,827626600,101000,100900,101000,100900,53
20230908,095900,822275800,100900,101000,101000,100900,42
20230908,095800,818036800,100900,101000,101000,100900,175
20230908,095700,800368300,100900,100800,101000,100700,633
20230908,095600,736526000,100700,100700,100800,100600,613
20230908,095500,674796600,100600,100700,100700,100600,60
20230908,095400,668755000,100700,100600,100700,100500,234
20230908,095300,645211900,100600,100600,100600,100600,49
20230908,095200,640282500,100600,100600,100600,100500,59
20230908,095100,634348700,100600,100500,100600,100500,17
20230908,095000,632639100,100700,100500,100700,100500,739
20230908,094900,558354800,100500,100400,100600,100400,42
20230908,094800,554130200,100300,100600,100600,100300,151
20230908,094700,538957500,100600,100500,100600,100500,78
20230908,094600,531110800,100500,100500,100600,100500,33
20230908,094500,527792000,100600,100500,100600,100500,123
20230908,094400,515428900,100500,100500,100500,100400,69
20230908,094300,508495300,100500,100400,100500,100300,40
20230908,094200,504478400,100400,100400,100500,100400,25
20230908,094100,501968300,100400,100400,100400,100400,24
20230908,094000,499558700,100400,100400,100500,100400,160
20230908,093900,483491000,100400,100300,100400,100300,48
20230908,093800,478675700,100300,100200,100300,100200,29
20230908,093700,475767600,100200,100200,100400,100200,94
20230908,093600,466339600,100300,100300,100300,100300,44
20230908,093500,461926400,100200,100400,100500,100200,62
20230908,093400,455704600,100400,100500,100500,100400,46
20230908,093300,451083900,100500,100200,100500,100200,704
20230908,093200,380460800,100200,100200,100200,100100,97
20230908,093100,370741500,100300,100200,100300,100200,33
20230908,093000,367431900,100300,100000,100300,100000,162
20230908,092900,351210200,100000,100000,100000,100000,49
20230908,092800,346310200,100000,100000,100000,99900,35
20230908,092700,342810400,100000,100100,100100,100000,84
20230908,092600,334404400,100100,100000,100100,100000,112
20230908,092500,323198000,100100,100000,100100,100000,197
20230908,092400,303494800,100100,100200,100200,100100,170
20230908,092300,286466100,100300,100100,100300,100100,152
20230908,092200,271233600,100100,100000,100100,100000,72
20230908,092100,264031900,100000,99900,100000,99900,61
20230908,092000,257934200,99900,99700,99900,99700,344
20230908,091900,223627000,99700,99400,99700,99300,54
20230908,091800,218249700,99400,99400,99400,99400,100
20230908,091700,208309700,99600,99600,99600,99600,6
20230908,091600,207712100,99300,99300,99600,99300,46
20230908,091500,203135800,99300,99400,99400,99200,982
20230908,091400,105713200,99500,99600,99600,99500,57
20230908,091300,100036700,99600,99600,99600,99600,11
20230908,091200,98941100,99600,99400,99600,99400,173
20230908,091100,81721100,99400,99400,99400,99400,1
20230908,091000,81621700,99500,99400,99500,99400,7
20230908,090900,80925300,99300,99200,99300,99200,22
20230908,090800,78742800,99300,99300,99300,99300,51
20230908,090700,73678500,99300,99500,99600,99300,48
20230908,090600,68906700,99400,99500,99500,99400,63
20230908,090500,62641300,99400,99500,99500,99400,12
20230908,090400,61447900,99500,99600,99600,99500,61
20230908,090300,55375100,99600,99600,99700,99500,165
20230908,090200,38944200,99600,99600,99700,99600,60
20230908,090100,32967600,99600,99600,99600,99600,162
20230908,090000,16832400,99600,99600,99600,99600,169