KissMeData/014680/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185400,22229043800,170600,170600,170600,170600,2223
20230904,185300,22229043800,170600,170600,170600,170600,0
20230904,185200,22229043800,170600,170600,170600,170600,0
20230904,185100,22229043800,170600,170600,170600,170600,0
20230904,185000,22229043800,170600,170600,170600,170600,0
20230904,184900,22229043800,170600,170600,170600,170600,0
20230904,184800,22229043800,170600,170600,170600,170600,0
20230904,184700,22229043800,170600,170600,170600,170600,0
20230904,184600,22229043800,170600,170600,170600,170600,0
20230904,184500,22229043800,170600,170600,170600,170600,0
20230904,184400,22229043800,170600,170600,170600,170600,0
20230904,184300,22229043800,170600,170600,170600,170600,0
20230904,184200,22229043800,170600,170600,170600,170600,0
20230904,184100,22229043800,170600,170600,170600,170600,0
20230904,184000,22229043800,170600,170600,170600,170600,0
20230904,183900,22229043800,170600,170600,170600,170600,0
20230904,183800,22229043800,170600,170600,170600,170600,0
20230904,183700,22229043800,170600,170600,170600,170600,0
20230904,183600,22229043800,170600,170600,170600,170600,0
20230904,183500,22229043800,170600,170600,170600,170600,0
20230904,183400,22229043800,170600,170600,170600,170600,0
20230904,183300,22229043800,170600,170600,170600,170600,0
20230904,183200,22229043800,170600,170600,170600,170600,0
20230904,183100,22229043800,170600,170600,170600,170600,0
20230904,183000,22229043800,170600,170600,170600,170600,0
20230904,182900,22229043800,170600,170600,170600,170600,0
20230904,182800,22229043800,170600,170600,170600,170600,0
20230904,182700,22229043800,170600,170600,170600,170600,0
20230904,182600,22229043800,170600,170600,170600,170600,0
20230904,182500,22229043800,170600,170600,170600,170600,0
20230904,182400,22229043800,170600,170600,170600,170600,2223
20230904,182300,22229043800,170600,170600,170600,170600,0
20230904,182200,22229043800,170600,170600,170600,170600,0
20230904,182100,22229043800,170600,170600,170600,170600,0
20230904,182000,22229043800,170600,170600,170600,170600,0
20230904,181900,22229043800,170600,170600,170600,170600,0
20230904,181800,22229043800,170600,170600,170600,170600,0
20230904,181700,22229043800,170600,170600,170600,170600,0
20230904,181600,22229043800,170600,170600,170600,170600,0
20230904,181500,22229043800,170600,170600,170600,170600,0
20230904,181400,22229043800,170600,170600,170600,170600,0
20230904,181300,22229043800,170600,170600,170600,170600,0
20230904,181200,22229043800,170600,170600,170600,170600,0
20230904,181100,22229043800,170600,170600,170600,170600,0
20230904,181000,22229043800,170600,170600,170600,170600,0
20230904,180900,22229043800,170600,170600,170600,170600,0
20230904,180800,22229043800,170600,170600,170600,170600,0
20230904,180700,22229043800,170600,170600,170600,170600,0
20230904,180600,22229043800,170600,170600,170600,170600,0
20230904,180500,22229043800,170600,170600,170600,170600,0
20230904,180400,22229043800,170600,170600,170600,170600,0
20230904,180300,22229043800,170600,170600,170600,170600,0
20230904,180200,22229043800,170600,170600,170600,170600,0
20230904,180100,22229043800,170600,170600,170600,170600,0
20230904,180000,22229043800,170600,170600,170600,170600,0
20230904,175900,22229043800,170600,170600,170600,170600,0
20230904,175800,22229043800,170600,170600,170600,170600,0
20230904,175700,22229043800,170600,170600,170600,170600,0
20230904,175600,22229043800,170600,170600,170600,170600,0
20230904,175500,22229043800,170600,170600,170600,170600,0
20230904,175400,22229043800,170600,170600,170600,170600,2223
20230904,175300,22229043800,170600,170600,170600,170600,0
20230904,175200,22229043800,170600,170600,170600,170600,0
20230904,175100,22229043800,170600,170600,170600,170600,0
20230904,175000,22229043800,170600,170600,170600,170600,0
20230904,174900,22229043800,170600,170600,170600,170600,0
20230904,174800,22229043800,170600,170600,170600,170600,0
20230904,174700,22229043800,170600,170600,170600,170600,0
20230904,174600,22229043800,170600,170600,170600,170600,0
20230904,174500,22229043800,170600,170600,170600,170600,0
20230904,174400,22229043800,170600,170600,170600,170600,0
20230904,174300,22229043800,170600,170600,170600,170600,0
20230904,174200,22229043800,170600,170600,170600,170600,0
20230904,174100,22229043800,170600,170600,170600,170600,0
20230904,174000,22229043800,170600,170600,170600,170600,0
20230904,173900,22229043800,170600,170600,170600,170600,0
20230904,173800,22229043800,170600,170600,170600,170600,0
20230904,173700,22229043800,170600,170600,170600,170600,0
20230904,173600,22229043800,170600,170600,170600,170600,0
20230904,173500,22229043800,170600,170600,170600,170600,0
20230904,173400,22229043800,170600,170600,170600,170600,0
20230904,173300,22229043800,170600,170600,170600,170600,0
20230904,173200,22229043800,170600,170600,170600,170600,0
20230904,173100,22229043800,170600,170600,170600,170600,0
20230904,173000,22229043800,170600,170600,170600,170600,0
20230904,172900,22229043800,170600,170600,170600,170600,0
20230904,172800,22229043800,170600,170600,170600,170600,0
20230904,172700,22229043800,170600,170600,170600,170600,0
20230904,172600,22229043800,170600,170600,170600,170600,0
20230904,172500,22229043800,170600,170600,170600,170600,0
20230904,172400,22229043800,170600,170600,170600,170600,2223
20230904,172300,22229043800,170600,170600,170600,170600,0
20230904,172200,22229043800,170600,170600,170600,170600,0
20230904,172100,22229043800,170600,170600,170600,170600,0
20230904,172000,22229043800,170600,170600,170600,170600,0
20230904,171900,22229043800,170600,170600,170600,170600,0
20230904,171800,22229043800,170600,170600,170600,170600,0
20230904,171700,22229043800,170600,170600,170600,170600,0
20230904,171600,22229043800,170600,170600,170600,170600,0
20230904,171500,22229043800,170600,170600,170600,170600,0
20230904,171400,22229043800,170600,170600,170600,170600,0
20230904,171300,22229043800,170600,170600,170600,170600,0
20230904,171200,22229043800,170600,170600,170600,170600,0
20230904,171100,22229043800,170600,170600,170600,170600,0
20230904,171000,22229043800,170600,170600,170600,170600,0
20230904,170900,22229043800,170600,170600,170600,170600,0
20230904,170800,22229043800,170600,170600,170600,170600,0
20230904,170700,22229043800,170600,170600,170600,170600,0
20230904,170600,22229043800,170600,170600,170600,170600,0
20230904,170500,22229043800,170600,170600,170600,170600,0
20230904,170400,22229043800,170600,170600,170600,170600,0
20230904,170300,22229043800,170600,170600,170600,170600,0
20230904,170200,22229043800,170600,170600,170600,170600,0
20230904,170100,22229043800,170600,170600,170600,170600,0
20230904,170000,22229043800,170600,170600,170600,170600,0
20230904,165900,22229043800,170600,170600,170600,170600,0
20230904,165800,22229043800,170600,170600,170600,170600,0
20230904,165700,22229043800,170600,170600,170600,170600,0
20230904,165600,22229043800,170600,170600,170600,170600,0
20230904,165500,22229043800,170600,170600,170600,170600,0
20230904,165400,22229043800,170600,170600,170600,170600,2223
20230904,165300,22229043800,170600,170600,170600,170600,0
20230904,165200,22229043800,170600,170600,170600,170600,0
20230904,165100,22229043800,170600,170600,170600,170600,0
20230904,165000,22229043800,170600,170600,170600,170600,0
20230904,164900,22229043800,170600,170600,170600,170600,0
20230904,164800,22229043800,170600,170600,170600,170600,0
20230904,164700,22229043800,170600,170600,170600,170600,0
20230904,164600,22229043800,170600,170600,170600,170600,0
20230904,164500,22229043800,170600,170600,170600,170600,0
20230904,164400,22229043800,170600,170600,170600,170600,0
20230904,164300,22229043800,170600,170600,170600,170600,0
20230904,164200,22229043800,170600,170600,170600,170600,0
20230904,164100,22229043800,170600,170600,170600,170600,0
20230904,164000,22229043800,170600,170600,170600,170600,0
20230904,163900,22229043800,170600,170600,170600,170600,0
20230904,163800,22229043800,170600,170600,170600,170600,0
20230904,163700,22229043800,170600,170600,170600,170600,0
20230904,163600,22229043800,170600,170600,170600,170600,0
20230904,163500,22229043800,170600,170600,170600,170600,0
20230904,163400,22229043800,170600,170600,170600,170600,0
20230904,163300,22229043800,170600,170600,170600,170600,0
20230904,163200,22229043800,170600,170600,170600,170600,0
20230904,163100,22229043800,170600,170600,170600,170600,0
20230904,163000,22229043800,170600,170600,170600,170600,0
20230904,162900,22229043800,170600,170600,170600,170600,0
20230904,162800,22229043800,170600,170600,170600,170600,0
20230904,162700,22229043800,170600,170600,170600,170600,0
20230904,162600,22229043800,170600,170600,170600,170600,0
20230904,162500,22229043800,170600,170600,170600,170600,0
20230904,162400,22229043800,170600,170600,170600,170600,2223
20230904,162300,22229043800,170600,170600,170600,170600,0
20230904,162200,22229043800,170600,170600,170600,170600,0
20230904,162100,22229043800,170600,170600,170600,170600,0
20230904,162000,22229043800,170600,170600,170600,170600,0
20230904,161900,22229043800,170600,170600,170600,170600,0
20230904,161800,22229043800,170600,170600,170600,170600,0
20230904,161700,22229043800,170600,170600,170600,170600,0
20230904,161600,22229043800,170600,170600,170600,170600,0
20230904,161500,22229043800,170600,170600,170600,170600,0
20230904,161400,22229043800,170600,170600,170600,170600,0
20230904,161300,22229043800,170600,170600,170600,170600,0
20230904,161200,22229043800,170600,170600,170600,170600,0
20230904,161100,22229043800,170600,170600,170600,170600,0
20230904,161000,22229043800,170600,170600,170600,170600,0
20230904,160900,22229043800,170600,170600,170600,170600,0
20230904,160800,22229043800,170600,170600,170600,170600,0
20230904,160700,22229043800,170600,170600,170600,170600,0
20230904,160600,22229043800,170600,170600,170600,170600,0
20230904,160500,22229043800,170600,170600,170600,170600,0
20230904,160400,22229043800,170600,170600,170600,170600,0
20230904,160300,22229043800,170600,170600,170600,170600,0
20230904,160200,22229043800,170600,170600,170600,170600,0
20230904,160100,22229043800,170600,170600,170600,170600,0
20230904,160000,22229043800,170600,170600,170600,170600,0
20230904,155900,22229043800,170600,170600,170600,170600,0
20230904,155800,22229043800,170600,170600,170600,170600,0
20230904,155700,22229043800,170600,170600,170600,170600,0
20230904,155600,22229043800,170600,170600,170600,170600,0
20230904,155500,22229043800,170600,170600,170600,170600,0
20230904,155400,22229043800,170600,170600,170600,170600,2223
20230904,155300,22229043800,170600,170600,170600,170600,0
20230904,155200,22229043800,170600,170600,170600,170600,0
20230904,155100,22229043800,170600,170600,170600,170600,0
20230904,155000,22229043800,170600,170600,170600,170600,0
20230904,154900,22229043800,170600,170600,170600,170600,0
20230904,154800,22229043800,170600,170600,170600,170600,0
20230904,154700,22229043800,170600,170600,170600,170600,0
20230904,154600,22229043800,170600,170600,170600,170600,0
20230904,154500,22229043800,170600,170600,170600,170600,0
20230904,154400,22229043800,170600,170600,170600,170600,0
20230904,154300,22229043800,170600,170600,170600,170600,0
20230904,154200,22229043800,170600,170600,170600,170600,0
20230904,154100,22229043800,170600,170600,170600,170600,0
20230904,154000,22229043800,170600,170600,170600,170600,0
20230904,153900,22229043800,170600,170600,170600,170600,0
20230904,153800,22229043800,170600,170600,170600,170600,0
20230904,153700,22229043800,170600,170600,170600,170600,0
20230904,153600,22229043800,170600,170600,170600,170600,0
20230904,153500,22229043800,170600,170600,170600,170600,0
20230904,153400,22229043800,170600,170600,170600,170600,0
20230904,153300,22229043800,170600,170600,170600,170600,0
20230904,153200,22229043800,170600,170600,170600,170600,0
20230904,153100,22229043800,170600,170600,170600,170600,0
20230904,153000,22229043800,170600,170600,170600,170600,2223
20230904,152900,21849800000,170500,170500,170500,170500,0
20230904,152800,21849800000,170500,170500,170500,170500,0
20230904,152700,21849800000,170500,170500,170500,170500,0
20230904,152600,21849800000,170500,170500,170500,170500,0
20230904,152500,21849800000,170500,170500,170500,170500,0
20230904,152400,21849800000,170500,170500,170500,170500,0
20230904,152300,21849800000,170500,170500,170500,170500,0
20230904,152200,21849800000,170500,170500,170500,170500,0
20230904,152100,21849800000,170500,170500,170500,170500,0
20230904,152000,21849800000,170500,170500,170500,170500,0
20230904,151900,21849800000,170500,170700,170700,170500,130
20230904,151800,21827619000,170700,170500,170700,170400,237
20230904,151700,21787184500,170500,170500,170500,170400,290
20230904,151600,21737739800,170500,170400,170500,170400,144
20230904,151500,21713196200,170400,170400,170500,170400,239
20230904,151400,21672451900,170500,170400,170500,170400,450
20230904,151300,21595771800,170400,170400,170500,170400,287
20230904,151200,21546860500,170500,170400,170500,170400,182
20230904,151100,21515840300,170400,170400,170500,170400,105
20230904,151000,21497938600,170500,170500,170500,170400,227
20230904,150900,21459235900,170500,170500,170500,170400,51
20230904,150800,21450542100,170400,170400,170500,170400,32
20230904,150700,21445088600,170500,170300,170500,170300,205
20230904,150600,21410157100,170400,170500,170500,170300,308
20230904,150500,21357673700,170500,170500,170500,170400,9
20230904,150400,21356139500,170400,170600,170600,170400,230
20230904,150300,21316937200,170600,170500,170600,170500,106
20230904,150200,21298861900,170400,170400,170500,170400,306
20230904,150100,21246693000,170500,170500,170500,170400,37
20230904,150000,21240384800,170500,170500,170500,170400,99
20230904,145900,21223506800,170400,170400,170500,170400,87
20230904,145800,21208675000,170500,170500,170500,170500,112
20230904,145700,21189579000,170500,170400,170500,170400,163
20230904,145600,21161787600,170500,170600,170700,170400,323
20230904,145500,21106691100,170700,170700,170700,170600,70
20230904,145400,21094743800,170600,170800,170800,170600,131
20230904,145300,21072389300,170600,170700,170800,170600,71
20230904,145200,21060269100,170700,170600,170700,170500,182
20230904,145100,21029212900,170600,170500,170600,170500,125
20230904,145000,21007894600,170500,170600,170600,170500,46
20230904,144900,21000047800,170600,170400,170600,170400,224
20230904,144800,20961849400,170400,170500,170500,170400,87
20230904,144700,20947017300,170400,170500,170500,170400,25
20230904,144600,20942755400,170500,170600,170600,170500,170
20230904,144500,20913764700,170600,170500,170600,170500,147
20230904,144400,20888696200,170600,170900,170900,170600,868
20230904,144300,20740541100,170800,170900,170900,170800,106
20230904,144200,20722433200,170800,170800,170900,170700,103
20230904,144100,20704841000,170700,170700,170800,170700,100
20230904,144000,20687761900,170700,170700,170800,170700,95
20230904,143900,20671537000,170800,170800,170800,170700,435
20230904,143800,20597249200,170700,170700,170800,170700,126
20230904,143700,20575731400,170800,170800,170800,170700,72
20230904,143600,20563435600,170800,170800,170900,170700,137
20230904,143500,20540035500,170800,170900,170900,170800,125
20230904,143400,20518676400,170800,170700,170900,170700,61
20230904,143300,20508255200,170700,170800,170800,170700,131
20230904,143200,20485881600,170800,170800,170800,170700,62
20230904,143100,20475292900,170700,170800,170800,170700,170
20230904,143000,20446263400,170800,170700,170800,170700,76
20230904,142900,20433284400,170800,170800,170800,170700,30
20230904,142800,20428161800,170800,170700,170800,170600,93
20230904,142700,20412284300,170600,170800,170800,170600,279
20230904,142600,20364643700,170800,170800,170900,170800,79
20230904,142500,20351143200,170900,170900,170900,170800,121
20230904,142400,20330465800,170800,170900,170900,170800,152
20230904,142300,20304491000,170800,170900,170900,170800,71
20230904,142200,20292358900,170900,171000,171000,170800,142
20230904,142100,20268087400,171000,171100,171100,170900,223
20230904,142000,20229954200,171000,171100,171100,171000,112
20230904,141900,20210799300,171100,171000,171100,170800,282
20230904,141800,20162595400,171000,170800,171000,170800,324
20230904,141700,20107218200,170900,170900,170900,170800,155
20230904,141600,20080731300,170800,170900,171000,170800,316
20230904,141500,20026716500,170900,170500,170900,170500,442
20230904,141400,19951223600,170600,170400,170700,170400,194
20230904,141300,19918131600,170500,170400,170500,170400,42
20230904,141200,19910972300,170500,170500,170700,170400,99
20230904,141100,19894087200,170500,170400,170600,170000,1411
20230904,141000,19653922800,170500,170600,170600,170200,883
20230904,140900,19503485300,170600,170500,170600,170500,92
20230904,140800,19487790900,170500,170400,170600,170400,105
20230904,140700,19469884700,170500,170400,170500,170300,148
20230904,140600,19444659300,170300,170400,170500,170300,142
20230904,140500,19420463300,170400,170400,170500,170300,112
20230904,140400,19401376200,170400,170500,170500,170400,107
20230904,140300,19383140500,170700,170700,170700,170300,143
20230904,140200,19358745900,170300,170400,170800,170300,95
20230904,140100,19342555900,170400,170800,170800,170300,185
20230904,140000,19311016800,170600,170500,170700,170500,117
20230904,135900,19291046300,170600,170600,170700,170500,145
20230904,135800,19266308100,170600,171000,171000,170600,189
20230904,135700,19234054900,171000,171000,171000,170700,87
20230904,135600,19219187900,170900,170800,170900,170700,135
20230904,135500,19196123100,170800,170800,170800,170700,123
20230904,135400,19175115500,170800,170800,170800,170700,50
20230904,135300,19166576100,170700,170800,170800,170700,83
20230904,135200,19152400100,170800,170900,171000,170700,150
20230904,135100,19126777400,170800,171000,171000,170800,47
20230904,135000,19118742700,171000,170900,171000,170900,33
20230904,134900,19113102100,170900,170700,170900,170600,135
20230904,134800,19090041100,170700,170700,170800,170600,41
20230904,134700,19083041900,170800,170900,170900,170700,23
20230904,134600,19079112500,170900,170800,170900,170700,102
20230904,134500,19061685000,170700,170700,170800,170700,85
20230904,134400,19047168300,170900,170900,170900,170700,187
20230904,134300,19015216400,171000,171000,171100,170800,236
20230904,134200,18974877400,170900,170900,171000,170800,123
20230904,134100,18953851000,170900,171000,171000,170900,129
20230904,134000,18931794700,171000,171000,171000,170800,98
20230904,133900,18915041300,171000,170900,171000,170800,87
20230904,133800,18900172400,170900,170700,170900,170600,696
20230904,133700,18781419500,170700,170600,170800,170600,211
20230904,133600,18745412400,170600,170500,170600,170500,63
20230904,133500,18734664800,170600,170700,170700,170500,245
20230904,133400,18692868800,170700,170500,170700,170500,100
20230904,133300,18675805600,170600,170500,170600,170500,435
20230904,133200,18601633800,170400,170400,170500,170400,196
20230904,133100,18568216400,170400,170500,170500,170400,81
20230904,133000,18554406600,170400,170400,170500,170400,30
20230904,132900,18549293500,170500,170500,170500,170400,85
20230904,132800,18534801700,170400,170400,170500,170400,117
20230904,132700,18514857000,170500,170400,170500,170400,632
20230904,132600,18407161500,170400,170400,170400,170400,70
20230904,132500,18395233500,170300,170400,170400,170300,98
20230904,132400,18378538900,170400,170300,170400,170200,86
20230904,132300,18363891600,170300,170300,170300,170200,61
20230904,132200,18353505600,170300,170400,170400,170200,90
20230904,132100,18338177200,170400,170300,170400,170300,115
20230904,132000,18318586200,170300,170300,170300,170200,178
20230904,131900,18288276700,170400,170400,170400,170100,128
20230904,131800,18266480900,170300,170400,170400,170200,106
20230904,131700,18248426200,170400,170300,170400,170200,46
20230904,131600,18240591600,170400,170300,170400,170200,118
20230904,131500,18220493300,170300,170200,170300,170200,35
20230904,131400,18214533500,170200,170500,170500,170200,375
20230904,131300,18150646000,170400,170500,170600,170400,432
20230904,131200,18076977400,170600,170600,170700,170500,318
20230904,131100,18022728100,170700,170700,170700,170600,120
20230904,131000,18002248300,170700,170700,170700,170600,144
20230904,130900,17977674900,170700,171000,171000,170700,332
20230904,130800,17920962600,171000,171000,171000,170900,71
20230904,130700,17908822100,171000,171000,171000,170900,138
20230904,130600,17885224200,170900,171000,171000,170900,17
20230904,130500,17882317800,170900,171000,171000,170900,110
20230904,130400,17863512600,171000,170900,171000,170800,57
20230904,130300,17853770900,170900,171000,171000,170900,77
20230904,130200,17840605700,171000,170900,171000,170800,132
20230904,130100,17818040600,170900,171000,171000,170900,355
20230904,130000,17757356100,171100,171100,171200,171100,127
20230904,125900,17735625700,171200,171100,171200,171100,87
20230904,125800,17720731800,171100,171200,171200,171100,118
20230904,125700,17700531900,171100,171000,171100,171000,147
20230904,125600,17675380500,171000,171100,171200,171000,113
20230904,125500,17656045700,171000,171000,171100,171000,25
20230904,125400,17651768400,171100,171200,171200,171000,104
20230904,125300,17633973100,171100,171000,171100,171000,108
20230904,125200,17615499000,171000,171000,171000,170900,96
20230904,125100,17599086900,171000,170900,171000,170900,94
20230904,125000,17583018900,170900,171000,171200,170900,141
20230904,124900,17558900500,171100,171100,171100,171100,25
20230904,124800,17554623000,171200,170900,171200,170900,82
20230904,124700,17540598800,170900,171000,171000,170900,63
20230904,124600,17529826900,171100,171200,171200,171000,169
20230904,124500,17500911300,171200,171200,171200,171100,47
20230904,124400,17492866200,171200,171200,171200,171100,59
20230904,124300,17482765900,171200,171100,171200,171000,115
20230904,124200,17463087600,171100,170900,171100,170900,87
20230904,124100,17448213800,170900,171300,171300,170800,129
20230904,124000,17426152900,171200,171200,171300,171000,112
20230904,123900,17406974400,171200,171000,171200,170900,100
20230904,123800,17389863400,171000,171000,171000,170800,66
20230904,123700,17378581100,171000,170900,171100,170900,65
20230904,123600,17367463700,171000,171000,171100,170900,141
20230904,123500,17343342200,171000,171000,171000,170900,163
20230904,123400,17315476700,171000,171100,171100,171000,35
20230904,123300,17309489600,171100,171000,171100,170900,151
20230904,123200,17283671400,171000,170900,171000,170800,126
20230904,123100,17262139500,170900,171100,171100,170800,772
20230904,123000,17130117900,171100,171300,171300,171100,201
20230904,122900,17095709600,171300,171300,171400,171200,100
20230904,122800,17078581600,171300,171400,171400,171300,47
20230904,122700,17070526600,171400,171400,171500,171300,72
20230904,122600,17058187700,171300,171500,171500,171300,181
20230904,122500,17027157100,171500,171500,171500,171400,72
20230904,122400,17014810100,171500,171400,171500,171400,72
20230904,122300,17002465000,171400,171500,171600,171400,79
20230904,122200,16988915200,171500,171500,171600,171400,191
20230904,122100,16956154900,171500,171400,171600,171400,106
20230904,122000,16937974300,171500,171600,171600,171400,132
20230904,121900,16915336500,171600,171600,171700,171500,88
20230904,121800,16900235100,171600,171600,171700,171500,205
20230904,121700,16865051800,171700,171600,171700,171500,134
20230904,121600,16842059600,171600,171500,171600,171500,74
20230904,121500,16829363200,171500,171500,171600,171500,146
20230904,121400,16804318200,171500,171500,171600,171400,60
20230904,121300,16794027600,171400,171500,171500,171400,279
20230904,121200,16746181400,171400,171400,171500,171300,70
20230904,121100,16734182300,171500,171400,171500,171300,130
20230904,121000,16711895600,171300,171300,171500,171200,66
20230904,120900,16700586100,171300,171300,171300,171200,75
20230904,120800,16687739500,171200,171400,171500,171200,239
20230904,120700,16646785100,171400,171400,171500,171300,81
20230904,120600,16632899700,171400,171400,171500,171400,83
20230904,120500,16618672900,171400,171500,171500,171400,71
20230904,120400,16606499700,171500,171400,171500,171300,175
20230904,120300,16576494500,171400,171500,171500,171300,107
20230904,120200,16558153600,171400,171500,171500,171400,83
20230904,120100,16543923100,171600,171400,171600,171400,141
20230904,120000,16519746100,171400,171500,171600,171300,186
20230904,115900,16487856100,171600,171500,171600,171400,94
20230904,115800,16471735100,171500,171500,171500,171400,107
20230904,115700,16453385100,171500,171600,171700,171500,102
20230904,115600,16435883500,171700,171500,171700,171500,105
20230904,115500,16417859600,171500,171400,171500,171400,100
20230904,115400,16400712600,171500,171600,171600,171400,106
20230904,115300,16382526700,171500,171400,171500,171400,107
20230904,115200,16364178800,171500,171400,171500,171400,90
20230904,115100,16348744500,171400,171400,171500,171300,78
20230904,115000,16335375300,171400,171400,171500,171400,189
20230904,114900,16302974500,171500,171500,171600,171500,96
20230904,114800,16286506100,171600,171600,171700,171500,112
20230904,114700,16267286700,171600,171600,171700,171500,130
20230904,114600,16244979700,171600,171600,171700,171500,94
20230904,114500,16228851200,171700,171500,171700,171500,148
20230904,114400,16203454800,171700,171500,171700,171500,68
20230904,114300,16191782700,171600,171600,171700,171500,247
20230904,114200,16149404200,171600,171500,171600,171400,312
20230904,114100,16095884800,171500,171400,171500,171400,145
20230904,114000,16071020000,171400,171400,171500,171400,176
20230904,113900,16040837000,171400,171300,171500,171300,187
20230904,113800,16008779700,171300,171300,171400,171200,535
20230904,113700,15917118400,171200,171200,171300,171200,208
20230904,113600,15881490900,171200,171200,171300,171200,207
20230904,113500,15846039100,171200,171200,171300,171200,70
20230904,113400,15834051300,171200,171200,171300,171100,138
20230904,113300,15810424600,171100,171100,171200,171100,150
20230904,113200,15784746900,171200,171200,171200,171100,25
20230904,113100,15780467700,171100,171200,171200,171100,165
20230904,113000,15752229100,171100,171100,171200,171000,76
20230904,112900,15739225500,171100,171000,171100,171000,82
20230904,112800,15725197300,171000,170900,171100,170900,130
20230904,112700,15702964600,170900,171000,171000,170900,35
20230904,112600,15696980000,171000,171000,171000,170900,120
20230904,112500,15676461400,171000,170900,171000,170800,205
20230904,112400,15641424700,171000,170800,171000,170800,91
20230904,112300,15625872500,170800,170700,170900,170700,138
20230904,112200,15602290800,170700,170900,170900,170600,129
20230904,112100,15580264200,170900,170800,170900,170700,141
20230904,112000,15556178600,170800,170700,170900,170700,90
20230904,111900,15540811300,170600,170600,170800,170600,101
20230904,111800,15523570300,170600,170900,170900,170500,168
20230904,111700,15494884100,170900,170700,171000,170700,160
20230904,111600,15467549700,170700,170800,170900,170600,566
20230904,111500,15370880600,170700,170700,170800,170600,154
20230904,111400,15344584500,170700,170500,170700,170500,60
20230904,111300,15334349500,170500,170700,170800,170500,45
20230904,111200,15326670000,170700,170500,170700,170500,133
20230904,111100,15303972600,170500,170400,170500,170400,93
20230904,111000,15288118400,170500,170600,170600,170300,258
20230904,110900,15244140700,170500,170300,170600,170300,193
20230904,110800,15211235100,170300,170300,170400,170200,101
20230904,110700,15194033200,170400,170200,170400,170200,167
20230904,110600,15165593000,170300,170700,170700,170200,941
20230904,110500,15005213500,170700,170600,170700,170600,96
20230904,110400,14988827300,170600,170900,171000,170600,115
20230904,110300,14969182400,170800,170900,170900,170800,129
20230904,110200,14947138200,170800,171000,171000,170800,44
20230904,110100,14939618400,171000,170800,171000,170700,74
20230904,110000,14926978500,170800,170900,171000,170800,164
20230904,105900,14898950700,170900,170800,170900,170800,74
20230904,105800,14886305100,170800,170900,170900,170700,99
20230904,105700,14869399700,170600,170700,170900,170600,214
20230904,105600,14832870000,170700,170800,171000,170700,239
20230904,105500,14792052400,170800,171100,171200,170700,736
20230904,105400,14666190700,171100,171200,171200,171100,99
20230904,105300,14649243800,171200,171100,171300,171100,76
20230904,105200,14636232600,171100,171100,171300,170900,327
20230904,105100,14580290900,171100,171200,171200,171000,362
20230904,105000,14518353300,171200,171200,171300,171200,107
20230904,104900,14500030500,171300,171100,171300,171100,35
20230904,104800,14494037200,171100,171300,171300,171100,69
20230904,104700,14482221800,171300,171100,171300,171000,194
20230904,104600,14449022400,171100,171200,171200,171100,81
20230904,104500,14435157800,171300,171200,171300,171000,107
20230904,104400,14416838100,171000,171200,171300,171000,165
20230904,104300,14388585800,171200,170900,171200,170800,193
20230904,104200,14355579700,170900,171000,171000,170800,249
20230904,104100,14313014000,171000,170900,171000,170800,71
20230904,104000,14300877400,170800,171000,171100,170800,278
20230904,103900,14253345700,171100,171100,171100,171000,134
20230904,103800,14230420600,171300,171200,171300,171000,120
20230904,103700,14209878000,171200,171000,171300,171000,106
20230904,103600,14191736900,171000,171200,171200,171000,79
20230904,103500,14178218100,171000,171200,171200,170900,410
20230904,103400,14108097500,171200,171100,171200,170900,339
20230904,103300,14050120200,171100,171200,171200,171000,86
20230904,103200,14035406200,171000,171000,171300,171000,84
20230904,103100,14021035900,171000,171400,171400,171000,251
20230904,103000,13978057600,171400,171200,171400,171100,145
20230904,102900,13953226600,171100,171100,171200,171100,47
20230904,102800,13945181400,171100,171300,171400,171000,142
20230904,102700,13920862600,171400,171400,171400,171000,138
20230904,102600,13897226800,171200,171300,171300,171100,181
20230904,102500,13866225800,171300,171200,171300,171100,117
20230904,102400,13846191700,171200,171200,171300,171000,123
20230904,102300,13825138300,171200,171200,171200,171000,129
20230904,102200,13803059600,171000,171000,171200,171000,54
20230904,102100,13793821900,171000,171100,171200,171000,108
20230904,102000,13775345200,171000,171000,171100,170800,533
20230904,101900,13684206900,170900,171000,171000,170700,229
20230904,101800,13645071200,171000,171000,171100,170900,222
20230904,101700,13607127200,171100,170900,171100,170900,120
20230904,101600,13586602300,170900,171000,171100,170900,53
20230904,101500,13577540100,170900,171000,171200,170800,446
20230904,101400,13501284100,170900,171200,171300,170900,295
20230904,101300,13450807900,171100,171100,171300,171100,108
20230904,101200,13432319200,171100,171200,171200,171100,88
20230904,101100,13417256300,171100,171200,171300,171100,212
20230904,101000,13380956500,171200,171200,171200,171100,43
20230904,100900,13373596500,171100,171400,171500,171100,303
20230904,100800,13321711300,171400,171300,171500,171300,53
20230904,100700,13312626800,171400,171400,171500,171300,82
20230904,100600,13298572000,171400,171200,171400,171200,58
20230904,100500,13288636800,171200,171200,171300,171100,113
20230904,100400,13269286700,171200,171100,171500,171100,155
20230904,100300,13242734900,171000,171100,171300,171000,110
20230904,100200,13223904800,171000,170800,171100,170800,62
20230904,100100,13213306000,171000,171000,171500,170600,457
20230904,100000,13135062200,171000,171100,171100,170600,344
20230904,095900,13076277400,170800,170800,171000,170700,361
20230904,095800,13014584300,170700,170700,170800,170600,72
20230904,095700,13002290800,170600,171000,171000,170600,147
20230904,095600,12977180300,170900,171100,171100,170600,329
20230904,095500,12921006600,171100,170500,171100,170500,332
20230904,095400,12864255300,170800,170200,170800,170200,501
20230904,095300,12778854400,170200,170500,170600,170100,370
20230904,095200,12715810000,170500,170200,170500,170100,528
20230904,095100,12625867100,170100,170200,170300,170100,844
20230904,095000,12482247800,170300,170400,170500,170100,238
20230904,094900,12441733400,170400,170300,170400,170000,1561
20230904,094800,12176129400,170300,171300,171300,170200,2332
20230904,094700,11778008800,171300,171400,171400,171200,227
20230904,094600,11739135800,171300,171400,171500,171000,701
20230904,094500,11619097900,171400,171400,171700,171300,431
20230904,094400,11545210500,171400,171600,171600,171300,836
20230904,094300,11401847600,171700,171800,171800,171500,477
20230904,094200,11319972200,171900,172100,172100,171800,384
20230904,094100,11253948200,172000,171900,172100,171800,277
20230904,094000,11206329900,171800,172200,172300,171800,567
20230904,093900,11108793300,172200,172200,172300,172100,226
20230904,093800,11069886000,172200,172300,172500,172000,338
20230904,093700,11011668400,172500,172500,172900,171900,2231
20230904,093600,10627012500,172400,172400,172500,172300,524
20230904,093500,10536637600,172300,172500,172600,172300,828
20230904,093400,10393842300,172500,172500,172800,172400,667
20230904,093300,10278771700,172500,172400,172700,172400,952
20230904,093200,10114587700,172400,172400,172400,172200,184
20230904,093100,10082880000,172400,172500,172500,172300,431
20230904,093000,10008597300,172300,173000,173000,172100,1140
20230904,092900,9811923500,172900,173200,173200,171600,1982
20230904,092800,9470148200,172800,172900,173300,172800,481
20230904,092700,9386896500,172900,171900,172900,171700,1357
20230904,092600,9153159900,171900,172000,172100,171700,480
20230904,092500,9070638000,172000,171900,172200,171600,368
20230904,092400,9007323000,171600,172700,173200,171400,3441
20230904,092300,8413697300,172700,172500,173100,172400,191
20230904,092200,8380700200,173100,172600,173300,172400,2457
20230904,092100,7955831500,172600,172700,172800,172500,397
20230904,092000,7887292900,172700,172800,173100,172700,850
20230904,091900,7740318700,172800,173000,173100,172800,1294
20230904,091800,7516484300,172800,172400,172900,172300,1308
20230904,091700,7290701500,172400,172300,172600,172200,880
20230904,091600,7138960600,172500,172400,172600,172000,1435
20230904,091500,6891555900,172500,172400,172500,172100,611
20230904,091400,6786203400,172400,171600,172500,171500,1712
20230904,091300,6491650800,171600,171400,171700,171000,2302
20230904,091200,6097472700,171400,171600,171600,171300,1106
20230904,091100,5907780800,171800,171400,172000,171400,584
20230904,091000,5807524300,171400,172400,172400,171200,2382
20230904,090900,5398421000,172000,171300,172500,171300,1636
20230904,090800,5117341200,172400,172100,172900,171300,2880
20230904,090700,4621831600,172000,171800,172800,171300,2568
20230904,090600,4179902000,171800,171100,172500,171100,996
20230904,090500,4008678800,171000,171500,172000,170300,5280
20230904,090400,3105579800,171500,172400,173700,171000,3465
20230904,090300,2508638300,172900,171300,173000,171000,5668
20230904,090200,1533522600,171300,170800,171500,170200,2075
20230904,090100,1179338000,170800,171900,171900,170200,2692
20230904,090000,718956300,171800,168700,171900,168600,4241