KissMeData/011170/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185100,12714232100,139900,139900,139900,139900,6095
20230921,185000,12714232100,139900,139900,139900,139900,0
20230921,184900,12714232100,139900,139900,139900,139900,0
20230921,184800,12714232100,139900,139900,139900,139900,0
20230921,184700,12714232100,139900,139900,139900,139900,0
20230921,184600,12714232100,139900,139900,139900,139900,0
20230921,184500,12714232100,139900,139900,139900,139900,0
20230921,184400,12714232100,139900,139900,139900,139900,0
20230921,184300,12714232100,139900,139900,139900,139900,0
20230921,184200,12714232100,139900,139900,139900,139900,0
20230921,184100,12714232100,139900,139900,139900,139900,0
20230921,184000,12714232100,139900,139900,139900,139900,0
20230921,183900,12714232100,139900,139900,139900,139900,0
20230921,183800,12714232100,139900,139900,139900,139900,0
20230921,183700,12714232100,139900,139900,139900,139900,0
20230921,183600,12714232100,139900,139900,139900,139900,0
20230921,183500,12714232100,139900,139900,139900,139900,0
20230921,183400,12714232100,139900,139900,139900,139900,0
20230921,183300,12714232100,139900,139900,139900,139900,0
20230921,183200,12714232100,139900,139900,139900,139900,0
20230921,183100,12714232100,139900,139900,139900,139900,0
20230921,183000,12714232100,139900,139900,139900,139900,0
20230921,182900,12714232100,139900,139900,139900,139900,0
20230921,182800,12714232100,139900,139900,139900,139900,0
20230921,182700,12714232100,139900,139900,139900,139900,0
20230921,182600,12714232100,139900,139900,139900,139900,0
20230921,182500,12714232100,139900,139900,139900,139900,0
20230921,182400,12714232100,139900,139900,139900,139900,0
20230921,182300,12714232100,139900,139900,139900,139900,0
20230921,182200,12714232100,139900,139900,139900,139900,0
20230921,182100,12714232100,139900,139900,139900,139900,6095
20230921,182000,12714232100,139900,139900,139900,139900,0
20230921,181900,12714232100,139900,139900,139900,139900,0
20230921,181800,12714232100,139900,139900,139900,139900,0
20230921,181700,12714232100,139900,139900,139900,139900,0
20230921,181600,12714232100,139900,139900,139900,139900,0
20230921,181500,12714232100,139900,139900,139900,139900,0
20230921,181400,12714232100,139900,139900,139900,139900,0
20230921,181300,12714232100,139900,139900,139900,139900,0
20230921,181200,12714232100,139900,139900,139900,139900,0
20230921,181100,12714232100,139900,139900,139900,139900,0
20230921,181000,12714232100,139900,139900,139900,139900,0
20230921,180900,12714232100,139900,139900,139900,139900,0
20230921,180800,12714232100,139900,139900,139900,139900,0
20230921,180700,12714232100,139900,139900,139900,139900,0
20230921,180600,12714232100,139900,139900,139900,139900,0
20230921,180500,12714232100,139900,139900,139900,139900,0
20230921,180400,12714232100,139900,139900,139900,139900,0
20230921,180300,12714232100,139900,139900,139900,139900,0
20230921,180200,12714232100,139900,139900,139900,139900,0
20230921,180100,12714232100,139900,139900,139900,139900,0
20230921,180000,12714232100,139900,139900,139900,139900,0
20230921,175900,12714232100,139900,139900,139900,139900,0
20230921,175800,12714232100,139900,139900,139900,139900,0
20230921,175700,12714232100,139900,139900,139900,139900,0
20230921,175600,12714232100,139900,139900,139900,139900,0
20230921,175500,12714232100,139900,139900,139900,139900,0
20230921,175400,12714232100,139900,139900,139900,139900,0
20230921,175300,12714232100,139900,139900,139900,139900,0
20230921,175200,12714232100,139900,139900,139900,139900,0
20230921,175100,12714232100,139900,139900,139900,139900,6095
20230921,175000,12714232100,139900,139900,139900,139900,0
20230921,174900,12714232100,139900,139900,139900,139900,0
20230921,174800,12714232100,139900,139900,139900,139900,0
20230921,174700,12714232100,139900,139900,139900,139900,0
20230921,174600,12714232100,139900,139900,139900,139900,0
20230921,174500,12714232100,139900,139900,139900,139900,0
20230921,174400,12714232100,139900,139900,139900,139900,0
20230921,174300,12714232100,139900,139900,139900,139900,0
20230921,174200,12714232100,139900,139900,139900,139900,0
20230921,174100,12714232100,139900,139900,139900,139900,0
20230921,174000,12714232100,139900,139900,139900,139900,0
20230921,173900,12714232100,139900,139900,139900,139900,0
20230921,173800,12714232100,139900,139900,139900,139900,0
20230921,173700,12714232100,139900,139900,139900,139900,0
20230921,173600,12714232100,139900,139900,139900,139900,0
20230921,173500,12714232100,139900,139900,139900,139900,0
20230921,173400,12714232100,139900,139900,139900,139900,0
20230921,173300,12714232100,139900,139900,139900,139900,0
20230921,173200,12714232100,139900,139900,139900,139900,0
20230921,173100,12714232100,139900,139900,139900,139900,0
20230921,173000,12714232100,139900,139900,139900,139900,0
20230921,172900,12714232100,139900,139900,139900,139900,0
20230921,172800,12714232100,139900,139900,139900,139900,0
20230921,172700,12714232100,139900,139900,139900,139900,0
20230921,172600,12714232100,139900,139900,139900,139900,0
20230921,172500,12714232100,139900,139900,139900,139900,0
20230921,172400,12714232100,139900,139900,139900,139900,0
20230921,172300,12714232100,139900,139900,139900,139900,0
20230921,172200,12714232100,139900,139900,139900,139900,0
20230921,172100,12714232100,139900,139900,139900,139900,6095
20230921,172000,12714232100,139900,139900,139900,139900,0
20230921,171900,12714232100,139900,139900,139900,139900,0
20230921,171800,12714232100,139900,139900,139900,139900,0
20230921,171700,12714232100,139900,139900,139900,139900,0
20230921,171600,12714232100,139900,139900,139900,139900,0
20230921,171500,12714232100,139900,139900,139900,139900,0
20230921,171400,12714232100,139900,139900,139900,139900,0
20230921,171300,12714232100,139900,139900,139900,139900,0
20230921,171200,12714232100,139900,139900,139900,139900,0
20230921,171100,12714232100,139900,139900,139900,139900,0
20230921,171000,12714232100,139900,139900,139900,139900,0
20230921,170900,12714232100,139900,139900,139900,139900,0
20230921,170800,12714232100,139900,139900,139900,139900,0
20230921,170700,12714232100,139900,139900,139900,139900,0
20230921,170600,12714232100,139900,139900,139900,139900,0
20230921,170500,12714232100,139900,139900,139900,139900,0
20230921,170400,12714232100,139900,139900,139900,139900,0
20230921,170300,12714232100,139900,139900,139900,139900,0
20230921,170200,12714232100,139900,139900,139900,139900,0
20230921,170100,12714232100,139900,139900,139900,139900,0
20230921,170000,12714232100,139900,139900,139900,139900,0
20230921,165900,12714232100,139900,139900,139900,139900,0
20230921,165800,12714232100,139900,139900,139900,139900,0
20230921,165700,12714232100,139900,139900,139900,139900,0
20230921,165600,12714232100,139900,139900,139900,139900,0
20230921,165500,12714232100,139900,139900,139900,139900,0
20230921,165400,12714232100,139900,139900,139900,139900,0
20230921,165300,12714232100,139900,139900,139900,139900,0
20230921,165200,12714232100,139900,139900,139900,139900,0
20230921,165100,12714232100,139900,139900,139900,139900,6095
20230921,165000,12714232100,139900,139900,139900,139900,0
20230921,164900,12714232100,139900,139900,139900,139900,0
20230921,164800,12714232100,139900,139900,139900,139900,0
20230921,164700,12714232100,139900,139900,139900,139900,0
20230921,164600,12714232100,139900,139900,139900,139900,0
20230921,164500,12714232100,139900,139900,139900,139900,0
20230921,164400,12714232100,139900,139900,139900,139900,0
20230921,164300,12714232100,139900,139900,139900,139900,0
20230921,164200,12714232100,139900,139900,139900,139900,0
20230921,164100,12714232100,139900,139900,139900,139900,0
20230921,164000,12714232100,139900,139900,139900,139900,0
20230921,163900,12714232100,139900,139900,139900,139900,0
20230921,163800,12714232100,139900,139900,139900,139900,0
20230921,163700,12714232100,139900,139900,139900,139900,0
20230921,163600,12714232100,139900,139900,139900,139900,0
20230921,163500,12714232100,139900,139900,139900,139900,0
20230921,163400,12714232100,139900,139900,139900,139900,0
20230921,163300,12714232100,139900,139900,139900,139900,0
20230921,163200,12714232100,139900,139900,139900,139900,0
20230921,163100,12714232100,139900,139900,139900,139900,0
20230921,163000,12714232100,139900,139900,139900,139900,0
20230921,162900,12714232100,139900,139900,139900,139900,0
20230921,162800,12714232100,139900,139900,139900,139900,0
20230921,162700,12714232100,139900,139900,139900,139900,0
20230921,162600,12714232100,139900,139900,139900,139900,0
20230921,162500,12714232100,139900,139900,139900,139900,0
20230921,162400,12714232100,139900,139900,139900,139900,0
20230921,162300,12714232100,139900,139900,139900,139900,0
20230921,162200,12714232100,139900,139900,139900,139900,0
20230921,162100,12714232100,139900,139900,139900,139900,6095
20230921,162000,12714232100,139900,139900,139900,139900,0
20230921,161900,12714232100,139900,139900,139900,139900,0
20230921,161800,12714232100,139900,139900,139900,139900,0
20230921,161700,12714232100,139900,139900,139900,139900,0
20230921,161600,12714232100,139900,139900,139900,139900,0
20230921,161500,12714232100,139900,139900,139900,139900,0
20230921,161400,12714232100,139900,139900,139900,139900,0
20230921,161300,12714232100,139900,139900,139900,139900,0
20230921,161200,12714232100,139900,139900,139900,139900,0
20230921,161100,12714232100,139900,139900,139900,139900,0
20230921,161000,12714232100,139900,139900,139900,139900,0
20230921,160900,12714232100,139900,139900,139900,139900,0
20230921,160800,12714232100,139900,139900,139900,139900,0
20230921,160700,12714232100,139900,139900,139900,139900,0
20230921,160600,12714232100,139900,139900,139900,139900,0
20230921,160500,12714232100,139900,139900,139900,139900,0
20230921,160400,12714232100,139900,139900,139900,139900,0
20230921,160300,12714232100,139900,139900,139900,139900,0
20230921,160200,12714232100,139900,139900,139900,139900,0
20230921,160100,12714232100,139900,139900,139900,139900,0
20230921,160000,12714232100,139900,139900,139900,139900,0
20230921,155900,12714232100,139900,139900,139900,139900,0
20230921,155800,12714232100,139900,139900,139900,139900,0
20230921,155700,12714232100,139900,139900,139900,139900,0
20230921,155600,12714232100,139900,139900,139900,139900,0
20230921,155500,12714232100,139900,139900,139900,139900,0
20230921,155400,12714232100,139900,139900,139900,139900,0
20230921,155300,12714232100,139900,139900,139900,139900,0
20230921,155200,12714232100,139900,139900,139900,139900,0
20230921,155100,12714232100,139900,139900,139900,139900,6095
20230921,155000,12714232100,139900,139900,139900,139900,0
20230921,154900,12714232100,139900,139900,139900,139900,0
20230921,154800,12714232100,139900,139900,139900,139900,0
20230921,154700,12714232100,139900,139900,139900,139900,0
20230921,154600,12714232100,139900,139900,139900,139900,0
20230921,154500,12714232100,139900,139900,139900,139900,0
20230921,154400,12714232100,139900,139900,139900,139900,0
20230921,154300,12714232100,139900,139900,139900,139900,0
20230921,154200,12714232100,139900,139900,139900,139900,0
20230921,154100,12714232100,139900,139900,139900,139900,0
20230921,154000,12714232100,139900,139900,139900,139900,0
20230921,153900,12714232100,139900,139900,139900,139900,0
20230921,153800,12714232100,139900,139900,139900,139900,0
20230921,153700,12714232100,139900,139900,139900,139900,0
20230921,153600,12714232100,139900,139900,139900,139900,0
20230921,153500,12714232100,139900,139900,139900,139900,0
20230921,153400,12714232100,139900,139900,139900,139900,0
20230921,153300,12714232100,139900,139900,139900,139900,0
20230921,153200,12714232100,139900,139900,139900,139900,0
20230921,153100,12714232100,139900,139900,139900,139900,0
20230921,153000,12714232100,139900,139900,139900,139900,6095
20230921,152900,11861541600,139900,139900,139900,139900,0
20230921,152800,11861541600,139900,139900,139900,139900,0
20230921,152700,11861541600,139900,139900,139900,139900,0
20230921,152600,11861541600,139900,139900,139900,139900,0
20230921,152500,11861541600,139900,139900,139900,139900,0
20230921,152400,11861541600,139900,139900,139900,139900,0
20230921,152300,11861541600,139900,139900,139900,139900,0
20230921,152200,11861541600,139900,139900,139900,139900,0
20230921,152100,11861541600,139900,139900,139900,139900,0
20230921,152000,11861541600,139900,139900,139900,139900,0
20230921,151900,11861541600,139900,139900,139900,139800,361
20230921,151800,11811051000,139900,139900,139900,139800,76
20230921,151700,11800422000,139900,139900,140000,139800,695
20230921,151600,11703193000,139900,140000,140000,139900,176
20230921,151500,11678564500,140000,140000,140000,139900,205
20230921,151400,11649868800,140000,140000,140000,139900,462
20230921,151300,11585228700,139900,139900,140000,139900,113
20230921,151200,11569414700,140000,140000,140000,139900,120
20230921,151100,11552622200,140000,139900,140000,139900,59
20230921,151000,11544367100,139900,140000,140000,139900,60
20230921,150900,11535972100,140000,140000,140000,139900,405
20230921,150800,11479281400,139900,139900,140000,139900,114
20230921,150700,11463332300,139900,139900,140000,139900,67
20230921,150600,11453958300,140000,140000,140000,139900,31
20230921,150500,11449620600,140000,140000,140100,140000,1110
20230921,150400,11294219900,140100,140100,140200,140000,1145
20230921,150300,11133804500,140200,140100,140200,140100,79
20230921,150200,11122732700,140200,140200,140200,140100,46
20230921,150100,11116285900,140200,140200,140200,140100,151
20230921,150000,11095126800,140200,140200,140200,140100,107
20230921,145900,11080127100,140200,140000,140200,140000,1588
20230921,145800,10857661700,140000,140100,140100,140000,135
20230921,145700,10838750700,140000,140000,140100,140000,644
20230921,145600,10748527800,140100,140100,140100,140000,263
20230921,145500,10711699800,140100,140000,140100,140000,48
20230921,145400,10704978500,140000,140100,140100,140000,134
20230921,145300,10686217500,140100,140200,140200,140100,256
20230921,145200,10650351000,140100,140100,140200,140100,136
20230921,145100,10631294900,140200,140200,140200,140100,334
20230921,145000,10584496900,140200,140200,140200,140100,39
20230921,144900,10579030200,140100,140200,140200,140100,44
20230921,144800,10572865200,140200,140200,140300,140200,302
20230921,144700,10530524600,140300,140300,140300,140200,7
20230921,144600,10529542600,140300,140200,140300,140200,195
20230921,144500,10502202800,140300,140300,140300,140200,39
20230921,144400,10496731700,140300,140200,140300,140200,33
20230921,144300,10492104300,140200,140300,140300,140200,66
20230921,144200,10482850800,140200,140300,140300,140200,25
20230921,144100,10479344300,140300,140700,140700,140300,706
20230921,144000,10380153500,140700,140600,140700,140600,16
20230921,143900,10377903200,140700,140600,140700,140600,317
20230921,143800,10333332800,140600,140600,140600,140500,262
20230921,143700,10296518600,140600,140500,140600,140500,10
20230921,143600,10295113200,140500,140300,140600,140200,1976
20230921,143500,10017831900,140200,140300,140300,140200,105
20230921,143400,10003109600,140300,140200,140300,140200,29
20230921,143300,9999043400,140200,140400,140400,140200,160
20230921,143200,9976599700,140300,140300,140400,140300,39
20230921,143100,9971127900,140400,140400,140400,140300,401
20230921,143000,9914850400,140400,140600,140600,140400,202
20230921,142900,9886481700,140500,140800,140800,140500,1996
20230921,142800,9605789500,140800,140800,140800,140700,23
20230921,142700,9602552600,140700,140800,140800,140700,43
20230921,142600,9596499800,140700,140700,140800,140700,16
20230921,142500,9594248500,140700,140800,140800,140700,124
20230921,142400,9576800500,140700,140800,140800,140700,39
20230921,142300,9571309700,140800,140800,140800,140800,400
20230921,142200,9514989700,140700,140900,140900,140700,272
20230921,142100,9476690100,140800,140800,140900,140800,156
20230921,142000,9454724400,140800,140700,141000,140700,1121
20230921,141900,9296878400,140700,140700,140700,140700,22
20230921,141800,9293783000,140700,140800,140800,140700,230
20230921,141700,9261416100,140800,140700,140800,140700,27
20230921,141600,9257615100,140700,140700,140800,140700,36
20230921,141500,9252549600,140700,140700,140800,140700,14
20230921,141400,9250579600,140700,140700,140800,140700,42
20230921,141300,9244667500,140700,140700,140800,140700,126
20230921,141200,9226939200,140700,140700,140800,140700,20
20230921,141100,9224124500,140700,140700,140800,140700,46
20230921,141000,9217650200,140700,140800,140800,140700,67
20230921,140900,9208222800,140800,140700,140800,140700,12
20230921,140800,9206534200,140700,140700,140800,140700,80
20230921,140700,9195278100,140800,140700,140800,140700,228
20230921,140600,9163198000,140800,140700,140800,140700,11
20230921,140500,9161649600,140800,140700,140800,140700,266
20230921,140400,9124223000,140700,140800,140800,140700,16
20230921,140300,9121971600,140800,140700,140800,140700,220
20230921,140200,9091016100,140800,140800,140800,140700,75
20230921,140100,9080456300,140800,140800,140800,140800,244
20230921,140000,9046101100,140700,140800,140900,140700,24
20230921,135900,9042721100,140800,140800,140800,140800,75
20230921,135800,9032161100,140800,140900,140900,140700,42
20230921,135700,9026247800,140800,140800,140900,140800,387
20230921,135600,8971730400,140800,140800,140800,140700,67
20230921,135500,8962297100,140800,140900,140900,140700,295
20230921,135400,8920765800,140900,140900,141000,140800,144
20230921,135300,8900476700,140900,141000,141000,140900,17
20230921,135200,8898080900,141000,141000,141000,140900,19
20230921,135100,8895403200,140900,140900,140900,140900,182
20230921,135000,8869759400,141000,141000,141000,140900,21
20230921,134900,8866798700,141000,141000,141000,141000,175
20230921,134800,8842123700,141000,141000,141000,140900,39
20230921,134700,8836625900,141000,141000,141000,140900,511
20230921,134600,8764578000,141000,141100,141100,141000,40
20230921,134500,8758936100,141200,141000,141200,141000,47
20230921,134400,8752304500,141100,141200,141200,141100,272
20230921,134300,8713922600,141200,141200,141200,141200,1
20230921,134200,8713781400,141100,141100,141100,141100,125
20230921,134100,8696143900,141100,141100,141200,141100,39
20230921,134000,8690640500,141200,141200,141200,141100,46
20230921,133900,8684145400,141300,141100,141300,141100,148
20230921,133800,8663253200,141000,141100,141100,141000,43
20230921,133700,8657189100,141100,141200,141300,141100,90
20230921,133600,8644480800,141200,141000,141200,141000,262
20230921,133500,8607508200,141000,141000,141100,141000,33
20230921,133400,8602854600,141100,141100,141100,141000,27
20230921,133300,8599045000,141000,140900,141000,140900,429
20230921,133200,8538583500,140800,140800,140900,140800,27
20230921,133100,8534779800,140900,140900,140900,140900,20
20230921,133000,8531961800,140900,140600,140900,140600,648
20230921,132900,8440735200,140600,140700,140700,140500,307
20230921,132800,8397571000,140700,140600,140700,140600,13
20230921,132700,8395742700,140700,140600,140700,140600,156
20230921,132600,8373809000,140600,140600,140700,140600,123
20230921,132500,8356514300,140600,140600,140700,140600,43
20230921,132400,8350468300,140700,140600,140700,140600,125
20230921,132300,8332892800,140500,140600,140700,140500,14
20230921,132200,8330924400,140600,140400,140700,140400,824
20230921,132100,8215154200,140400,140500,140500,140400,239
20230921,132000,8181598500,140500,140400,140500,140300,152
20230921,131900,8160257800,140400,140500,140500,140400,415
20230921,131800,8101986800,140400,140500,140500,140400,30
20230921,131700,8097774400,140500,140400,140500,140400,58
20230921,131600,8089628600,140400,140400,140400,140400,102
20230921,131500,8075307800,140500,140400,140500,140400,26
20230921,131400,8071656600,140500,140400,140500,140400,38
20230921,131300,8066317800,140500,140400,140500,140400,10
20230921,131200,8064913400,140500,140400,140500,140400,75
20230921,131100,8054381200,140400,140400,140500,140400,137
20230921,131000,8035143700,140500,140500,140500,140400,17
20230921,130900,8032756400,140500,140400,140500,140400,209
20230921,130800,8003410300,140400,140500,140500,140400,88
20230921,130700,7991046600,140500,140600,140600,140500,14
20230921,130600,7989079200,140500,140600,140600,140500,127
20230921,130500,7971235500,140600,140700,140700,140600,25
20230921,130400,7967720100,140600,140700,140700,140600,180
20230921,130300,7942407000,140800,140800,140800,140800,70
20230921,130200,7932551000,140900,140900,140900,140800,195
20230921,130100,7905075700,140900,140800,141000,140800,280
20230921,130000,7865614700,140900,140900,140900,140800,11
20230921,125900,7864065200,140800,140400,140800,140400,769
20230921,125800,7755934300,140500,140500,140500,140400,70
20230921,125700,7746100700,140500,140600,140600,140400,359
20230921,125600,7695660500,140600,140600,140600,140600,225
20230921,125500,7664025500,140600,140600,140600,140600,26
20230921,125400,7660369900,140700,140700,140700,140600,252
20230921,125300,7624913800,140700,140700,140800,140700,136
20230921,125200,7605778400,140700,140800,140800,140700,80
20230921,125100,7594517900,140700,140700,140800,140700,283
20230921,125000,7554699500,140800,140800,140800,140800,22
20230921,124900,7551601900,140700,140700,140800,140700,191
20230921,124800,7524725300,140700,140700,140700,140700,1
20230921,124700,7524584600,140800,140700,140800,140700,10
20230921,124600,7523177100,140700,140800,140800,140700,56
20230921,124500,7515292600,140800,140900,140900,140800,7
20230921,124400,7514306500,140800,140800,140800,140800,5
20230921,124300,7513602500,140800,140900,140900,140800,194
20230921,124200,7486284000,140900,140900,140900,140900,103
20230921,124100,7471771300,141000,141000,141000,141000,4
20230921,124000,7471207300,140900,141000,141000,140800,639
20230921,123900,7381168100,140900,141000,141000,140900,8
20230921,123800,7380040700,141000,140900,141000,140800,191
20230921,123700,7353138100,140900,140900,141000,140900,321
20230921,123600,7307909100,140900,140800,140900,140800,24
20230921,123500,7304529500,140900,140900,140900,140900,0
20230921,123400,7304529500,140900,140800,140900,140800,12
20230921,123300,7302839500,140800,140800,140800,140800,17
20230921,123200,7300445900,140900,140800,140900,140700,12
20230921,123100,7298756700,140800,140800,140800,140700,63
20230921,123000,7289889000,140800,140800,141000,140800,620
20230921,122900,7202555300,140800,140800,140900,140800,297
20230921,122800,7160736400,140800,140800,140900,140800,9
20230921,122700,7159468700,140900,140900,140900,140800,26
20230921,122600,7155805600,140900,140900,140900,140900,3
20230921,122500,7155382900,140800,140900,140900,140800,13
20230921,122400,7153551600,140900,140900,140900,140900,34
20230921,122300,7148761000,140900,141100,141100,140900,760
20230921,122200,7041581200,141100,141200,141200,141100,27
20230921,122100,7037769400,141100,140800,141200,140800,451
20230921,122000,6974176200,140800,140900,141000,140800,110
20230921,121900,6958678600,140900,140900,141000,140900,11
20230921,121800,6957128400,140900,141000,141000,140900,148
20230921,121700,6936262900,141000,141200,141200,141000,127
20230921,121600,6918348700,141100,141100,141200,141100,7
20230921,121500,6917360500,141100,141100,141200,141100,70
20230921,121400,6907479400,141200,141200,141200,141200,42
20230921,121300,6901549000,141200,141100,141300,141100,186
20230921,121200,6875285800,141200,141300,141300,141200,42
20230921,121100,6869355200,141300,141300,141300,141300,21
20230921,121000,6866387900,141300,141200,141300,141000,85
20230921,120900,6854395200,141200,141200,141200,141200,3
20230921,120800,6853971600,141200,141200,141200,141200,40
20230921,120700,6848323600,141100,141300,141300,141000,245
20230921,120600,6813757800,141300,141100,141800,141100,262
20230921,120500,6776734300,141100,140900,141100,140800,359
20230921,120400,6726129900,140800,140900,140900,140800,268
20230921,120300,6688369600,140900,140900,140900,140900,8
20230921,120200,6687242400,140900,141100,141100,140900,473
20230921,120100,6620543000,141100,141100,141100,141100,5
20230921,120000,6619837500,141100,141200,141200,141100,14
20230921,115900,6617861500,141100,141100,141100,141100,12
20230921,115800,6616168300,141100,141200,141200,141100,120
20230921,115700,6599225300,141200,141200,141300,141200,333
20230921,115600,6552205600,141200,141200,141200,141200,14
20230921,115500,6550228800,141300,141200,141300,141200,20
20230921,115400,6547404300,141300,141500,141500,141200,239
20230921,115300,6513604100,141500,141200,141600,141200,605
20230921,115200,6428096200,141300,141300,141300,141200,23
20230921,115100,6424847800,141200,141300,141300,141200,96
20230921,115000,6411284600,141200,141300,141300,141200,5
20230921,114900,6410578300,141200,141200,141300,141200,26
20230921,114800,6406906400,141200,141400,141400,141200,147
20230921,114700,6386139600,141400,141200,141500,141000,1165
20230921,114600,6221656900,141100,141100,141100,141100,48
20230921,114500,6214884100,141100,141100,141100,141100,85
20230921,114400,6202890600,141100,141000,141200,141000,649
20230921,114300,6111341500,141000,141000,141100,141000,142
20230921,114200,6091319300,141100,141000,141100,141000,105
20230921,114100,6076513900,141100,141000,141100,141000,19
20230921,114000,6073834200,141100,141100,141200,141100,181
20230921,113900,6048294700,141100,141200,141200,141100,41
20230921,113800,6042508300,141100,141300,141300,141100,34
20230921,113700,6037707200,141300,141200,141300,141200,4
20230921,113600,6037142300,141300,141300,141300,141200,14
20230921,113500,6035165100,141200,141300,141300,141200,84
20230921,113400,6023301700,141300,141400,141400,141200,155
20230921,113300,6001414300,141400,141200,141400,141200,9
20230921,113200,6000141900,141400,141200,141400,141200,609
20230921,113100,5914110500,141200,141600,141600,141100,2080
20230921,113000,5619844100,141600,141700,141700,141600,104
20230921,112900,5605115100,141600,141700,141700,141600,236
20230921,112800,5571676000,141700,141800,141800,141700,19
20230921,112700,5568981900,141800,141700,141800,141700,22
20230921,112600,5565862400,141800,141800,141900,141800,136
20230921,112500,5546575900,141800,141900,141900,141800,28
20230921,112400,5542603900,141900,142000,142000,141800,113
20230921,112300,5526564300,142000,142100,142100,142000,32
20230921,112200,5522018200,142100,142000,142100,142000,187
20230921,112100,5495462200,141900,142000,142000,141900,45
20230921,112000,5489074000,142000,142100,142200,141900,198
20230921,111900,5460949900,142100,142200,142200,142100,28
20230921,111800,5456968500,142200,142200,142200,142100,28
20230921,111700,5452987100,142100,141800,142100,141800,114
20230921,111600,5436801400,141900,142000,142000,141900,129
20230921,111500,5418493500,142000,141900,142000,141900,65
20230921,111400,5409269900,141800,141900,141900,141800,103
20230921,111300,5394656300,141900,141800,142000,141800,175
20230921,111200,5369824500,141800,141800,141800,141800,156
20230921,111100,5347703700,141900,141900,141900,141800,141
20230921,111000,5327696500,142000,142000,142000,141900,47
20230921,110900,5321022700,141900,141800,141900,141800,152
20230921,110800,5299454000,141900,141900,141900,141900,58
20230921,110700,5291223800,142000,141900,142000,141900,28
20230921,110600,5287249000,142000,142100,142100,141900,169
20230921,110500,5263247800,142100,141800,142100,141700,224
20230921,110400,5231465800,141700,141700,141700,141700,15
20230921,110300,5229340300,141700,141700,141700,141600,394
20230921,110200,5173529500,141700,141700,141800,141700,98
20230921,110100,5159642800,141700,141800,141800,141700,143
20230921,110000,5139370100,141800,141700,141900,141700,23
20230921,105900,5136108700,141900,141700,142000,141700,883
20230921,105800,5010872800,141700,141700,141800,141700,135
20230921,105700,4991741300,141800,141900,141900,141700,50
20230921,105600,4984654300,141900,142000,142000,141800,153
20230921,105500,4962950600,142000,141800,142100,141800,824
20230921,105400,4845990600,141900,142100,142100,141900,336
20230921,105300,4798274500,142100,142200,142200,142100,91
20230921,105200,4785340400,142300,142200,142300,142200,79
20230921,105100,4774104900,142200,142300,142400,142200,178
20230921,105000,4748764400,142300,142100,142600,142100,360
20230921,104900,4697532100,142200,142300,142300,142100,135
20230921,104800,4678333300,142200,142500,142500,142200,181
20230921,104700,4652558300,142200,142300,142500,142200,148
20230921,104600,4631494100,142500,142500,142500,142200,308
20230921,104500,4587636600,142200,142200,142200,142200,176
20230921,104400,4562609400,142500,142400,142600,142200,394
20230921,104300,4506504000,142400,142500,142700,142400,113
20230921,104200,4490391700,142500,142500,142700,142400,211
20230921,104100,4460309000,142500,142000,142500,142000,203
20230921,104000,4431443700,142000,141900,142000,141900,139
20230921,103900,4411705900,142000,141900,142100,141900,181
20230921,103800,4386017400,141800,141900,141900,141800,26
20230921,103700,4382328300,141900,142000,142000,141900,82
20230921,103600,4370686900,142100,141800,142100,141800,267
20230921,103500,4332796700,141800,141900,141900,141700,121
20230921,103400,4315632500,141900,141900,142000,141900,89
20230921,103300,4303001300,141900,141900,142000,141700,323
20230921,103200,4257171000,141900,141700,142000,141700,412
20230921,103100,4198758400,141600,141600,141700,141600,59
20230921,103000,4190402000,141600,141600,141700,141600,96
20230921,102900,4176806800,141700,141700,141700,141600,89
20230921,102800,4164200500,141700,141800,141900,141700,57
20230921,102700,4156120300,141700,141600,142000,141600,391
20230921,102600,4100680400,141700,141700,141700,141600,98
20230921,102500,4086795700,141700,141700,141800,141700,237
20230921,102400,4053210800,141700,141800,142000,141700,242
20230921,102300,4018883500,141700,141800,141800,141700,31
20230921,102200,4014488500,141700,141800,141800,141700,208
20230921,102100,3985000200,141800,141900,141900,141800,107
20230921,102000,3969817900,141900,141600,142000,141600,502
20230921,101900,3898672100,141600,141700,141700,141600,37
20230921,101800,3893430900,141600,141800,141800,141600,280
20230921,101700,3853754300,141700,141800,141800,141700,115
20230921,101600,3837457400,141800,141900,141900,141700,128
20230921,101500,3819309600,141900,142100,142100,141900,67
20230921,101400,3809799500,142100,141800,142100,141800,269
20230921,101300,3771622000,141800,141900,141900,141800,138
20230921,101200,3752052200,141800,141900,141900,141800,77
20230921,101100,3741127500,141900,141700,141900,141700,328
20230921,101000,3694633300,141700,141700,141800,141600,223
20230921,100900,3663034800,141700,141800,141900,141700,307
20230921,100800,3619521600,141900,141900,142000,141800,250
20230921,100700,3584051400,141900,142100,142200,141900,210
20230921,100600,3554221200,142100,142000,142200,142000,74
20230921,100500,3543709500,142000,141900,142000,141800,159
20230921,100400,3521147700,141900,142000,142000,141800,340
20230921,100300,3472885200,142000,142100,142200,142000,416
20230921,100200,3413795300,142200,142500,142500,142200,531
20230921,100100,3338265300,142600,142500,142700,142400,122
20230921,100000,3320885500,142500,142600,142900,142400,216
20230921,095900,3290088700,142700,142600,142800,142600,38
20230921,095800,3284668000,142600,142700,142800,142400,157
20230921,095700,3262280500,142600,142500,142800,142500,307
20230921,095600,3218491300,142500,142500,142600,142500,87
20230921,095500,3206093300,142500,142500,142600,142400,106
20230921,095400,3190985900,142600,142700,142800,142600,132
20230921,095300,3172156000,142800,143000,143000,142600,96
20230921,095200,3158453400,142900,142900,142900,142700,410
20230921,095100,3099921700,142900,143200,143200,142700,163
20230921,095000,3076618200,143200,143100,143200,143100,128
20230921,094900,3058294200,143100,142900,143200,142900,428
20230921,094800,2997132500,142800,142700,143000,142700,334
20230921,094700,2949389300,142700,142500,142700,142500,40
20230921,094600,2943685400,142500,142600,142900,142500,186
20230921,094500,2917160100,142600,142500,142600,142400,78
20230921,094400,2906044900,142500,142300,142500,142300,136
20230921,094300,2886680900,142300,142300,142400,142300,196
20230921,094200,2858788500,142300,142300,142400,142300,655
20230921,094100,2765577200,142300,142600,142600,142300,316
20230921,094000,2720581400,142500,142500,142600,142500,81
20230921,093900,2709036600,142500,142500,142500,142500,77
20230921,093800,2698064100,142500,142500,142500,142400,123
20230921,093700,2680544000,142400,142500,142600,142400,77
20230921,093600,2669571800,142500,142600,142600,142500,91
20230921,093500,2656601200,142600,142600,143000,142500,382
20230921,093400,2602094800,143200,142500,143400,142400,304
20230921,093300,2558683800,142500,142800,143000,142300,1015
20230921,093200,2413911600,142800,142700,142800,142700,196
20230921,093100,2385937600,142700,143000,143000,142700,304
20230921,093000,2342526800,143000,143100,143100,143000,335
20230921,092900,2294601000,143100,143400,143400,143100,283
20230921,092800,2254060700,143400,143200,143500,143200,95
20230921,092700,2240441900,143200,143300,143500,143100,542
20230921,092600,2162790900,143500,143500,143600,143500,165
20230921,092500,2139110300,143700,143700,143700,143400,266
20230921,092400,2100929400,143700,143800,144000,143700,279
20230921,092300,2060799700,144100,144300,144300,143800,86
20230921,092200,2048399500,144300,144200,144300,143900,325
20230921,092100,2001566000,144200,143800,144300,143800,233
20230921,092000,1967985300,143800,143700,143900,143600,144
20230921,091900,1947283600,143600,144000,144200,143500,824
20230921,091800,1828816200,144000,143600,144200,143600,642
20230921,091700,1736466400,143900,144300,144300,143400,701
20230921,091600,1635553700,144300,143600,144300,143600,456
20230921,091500,1569930400,143600,143500,143600,143500,225
20230921,091400,1537633600,143500,143200,143500,143200,123
20230921,091300,1520007500,143100,143400,143400,143100,123
20230921,091200,1502376400,143300,143000,143600,143000,582
20230921,091100,1419050700,143000,142800,143000,142700,410
20230921,091000,1360494800,142800,143200,143200,142800,437
20230921,090900,1297998700,143200,143300,143800,143200,448
20230921,090800,1233770400,143800,144100,144100,143300,668
20230921,090700,1137778500,144100,143900,144300,143800,126
20230921,090600,1119632600,143800,144000,144500,143800,368
20230921,090500,1066625200,144000,144900,145300,143900,691
20230921,090400,966651900,144900,144200,145300,144200,2840
20230921,090300,555458700,144200,143700,144300,143700,1382
20230921,090200,356412900,143700,143300,143900,142800,842
20230921,090100,235475900,143300,142600,143300,142300,1013
20230921,090000,90835500,142600,142300,142800,142300,621