KissMeData/014680/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185400,9663019500,163100,163100,163100,163100,2008
20230913,185300,9663019500,163100,163100,163100,163100,0
20230913,185200,9663019500,163100,163100,163100,163100,0
20230913,185100,9663019500,163100,163100,163100,163100,0
20230913,185000,9663019500,163100,163100,163100,163100,0
20230913,184900,9663019500,163100,163100,163100,163100,0
20230913,184800,9663019500,163100,163100,163100,163100,0
20230913,184700,9663019500,163100,163100,163100,163100,0
20230913,184600,9663019500,163100,163100,163100,163100,0
20230913,184500,9663019500,163100,163100,163100,163100,0
20230913,184400,9663019500,163100,163100,163100,163100,0
20230913,184300,9663019500,163100,163100,163100,163100,0
20230913,184200,9663019500,163100,163100,163100,163100,0
20230913,184100,9663019500,163100,163100,163100,163100,0
20230913,184000,9663019500,163100,163100,163100,163100,0
20230913,183900,9663019500,163100,163100,163100,163100,0
20230913,183800,9663019500,163100,163100,163100,163100,0
20230913,183700,9663019500,163100,163100,163100,163100,0
20230913,183600,9663019500,163100,163100,163100,163100,0
20230913,183500,9663019500,163100,163100,163100,163100,0
20230913,183400,9663019500,163100,163100,163100,163100,0
20230913,183300,9663019500,163100,163100,163100,163100,0
20230913,183200,9663019500,163100,163100,163100,163100,0
20230913,183100,9663019500,163100,163100,163100,163100,0
20230913,183000,9663019500,163100,163100,163100,163100,0
20230913,182900,9663019500,163100,163100,163100,163100,0
20230913,182800,9663019500,163100,163100,163100,163100,0
20230913,182700,9663019500,163100,163100,163100,163100,0
20230913,182600,9663019500,163100,163100,163100,163100,0
20230913,182500,9663019500,163100,163100,163100,163100,0
20230913,182400,9663019500,163100,163100,163100,163100,2008
20230913,182300,9663019500,163100,163100,163100,163100,0
20230913,182200,9663019500,163100,163100,163100,163100,0
20230913,182100,9663019500,163100,163100,163100,163100,0
20230913,182000,9663019500,163100,163100,163100,163100,0
20230913,181900,9663019500,163100,163100,163100,163100,0
20230913,181800,9663019500,163100,163100,163100,163100,0
20230913,181700,9663019500,163100,163100,163100,163100,0
20230913,181600,9663019500,163100,163100,163100,163100,0
20230913,181500,9663019500,163100,163100,163100,163100,0
20230913,181400,9663019500,163100,163100,163100,163100,0
20230913,181300,9663019500,163100,163100,163100,163100,0
20230913,181200,9663019500,163100,163100,163100,163100,0
20230913,181100,9663019500,163100,163100,163100,163100,0
20230913,181000,9663019500,163100,163100,163100,163100,0
20230913,180900,9663019500,163100,163100,163100,163100,0
20230913,180800,9663019500,163100,163100,163100,163100,0
20230913,180700,9663019500,163100,163100,163100,163100,0
20230913,180600,9663019500,163100,163100,163100,163100,0
20230913,180500,9663019500,163100,163100,163100,163100,0
20230913,180400,9663019500,163100,163100,163100,163100,0
20230913,180300,9663019500,163100,163100,163100,163100,0
20230913,180200,9663019500,163100,163100,163100,163100,0
20230913,180100,9663019500,163100,163100,163100,163100,0
20230913,180000,9663019500,163100,163100,163100,163100,0
20230913,175900,9663019500,163100,163100,163100,163100,0
20230913,175800,9663019500,163100,163100,163100,163100,0
20230913,175700,9663019500,163100,163100,163100,163100,0
20230913,175600,9663019500,163100,163100,163100,163100,0
20230913,175500,9663019500,163100,163100,163100,163100,0
20230913,175400,9663019500,163100,163100,163100,163100,2008
20230913,175300,9663019500,163100,163100,163100,163100,0
20230913,175200,9663019500,163100,163100,163100,163100,0
20230913,175100,9663019500,163100,163100,163100,163100,0
20230913,175000,9663019500,163100,163100,163100,163100,0
20230913,174900,9663019500,163100,163100,163100,163100,0
20230913,174800,9663019500,163100,163100,163100,163100,0
20230913,174700,9663019500,163100,163100,163100,163100,0
20230913,174600,9663019500,163100,163100,163100,163100,0
20230913,174500,9663019500,163100,163100,163100,163100,0
20230913,174400,9663019500,163100,163100,163100,163100,0
20230913,174300,9663019500,163100,163100,163100,163100,0
20230913,174200,9663019500,163100,163100,163100,163100,0
20230913,174100,9663019500,163100,163100,163100,163100,0
20230913,174000,9663019500,163100,163100,163100,163100,0
20230913,173900,9663019500,163100,163100,163100,163100,0
20230913,173800,9663019500,163100,163100,163100,163100,0
20230913,173700,9663019500,163100,163100,163100,163100,0
20230913,173600,9663019500,163100,163100,163100,163100,0
20230913,173500,9663019500,163100,163100,163100,163100,0
20230913,173400,9663019500,163100,163100,163100,163100,0
20230913,173300,9663019500,163100,163100,163100,163100,0
20230913,173200,9663019500,163100,163100,163100,163100,0
20230913,173100,9663019500,163100,163100,163100,163100,0
20230913,173000,9663019500,163100,163100,163100,163100,0
20230913,172900,9663019500,163100,163100,163100,163100,0
20230913,172800,9663019500,163100,163100,163100,163100,0
20230913,172700,9663019500,163100,163100,163100,163100,0
20230913,172600,9663019500,163100,163100,163100,163100,0
20230913,172500,9663019500,163100,163100,163100,163100,0
20230913,172400,9663019500,163100,163100,163100,163100,2008
20230913,172300,9663019500,163100,163100,163100,163100,0
20230913,172200,9663019500,163100,163100,163100,163100,0
20230913,172100,9663019500,163100,163100,163100,163100,0
20230913,172000,9663019500,163100,163100,163100,163100,0
20230913,171900,9663019500,163100,163100,163100,163100,0
20230913,171800,9663019500,163100,163100,163100,163100,0
20230913,171700,9663019500,163100,163100,163100,163100,0
20230913,171600,9663019500,163100,163100,163100,163100,0
20230913,171500,9663019500,163100,163100,163100,163100,0
20230913,171400,9663019500,163100,163100,163100,163100,0
20230913,171300,9663019500,163100,163100,163100,163100,0
20230913,171200,9663019500,163100,163100,163100,163100,0
20230913,171100,9663019500,163100,163100,163100,163100,0
20230913,171000,9663019500,163100,163100,163100,163100,0
20230913,170900,9663019500,163100,163100,163100,163100,0
20230913,170800,9663019500,163100,163100,163100,163100,0
20230913,170700,9663019500,163100,163100,163100,163100,0
20230913,170600,9663019500,163100,163100,163100,163100,0
20230913,170500,9663019500,163100,163100,163100,163100,0
20230913,170400,9663019500,163100,163100,163100,163100,0
20230913,170300,9663019500,163100,163100,163100,163100,0
20230913,170200,9663019500,163100,163100,163100,163100,0
20230913,170100,9663019500,163100,163100,163100,163100,0
20230913,170000,9663019500,163100,163100,163100,163100,0
20230913,165900,9663019500,163100,163100,163100,163100,0
20230913,165800,9663019500,163100,163100,163100,163100,0
20230913,165700,9663019500,163100,163100,163100,163100,0
20230913,165600,9663019500,163100,163100,163100,163100,0
20230913,165500,9663019500,163100,163100,163100,163100,0
20230913,165400,9663019500,163100,163100,163100,163100,2008
20230913,165300,9663019500,163100,163100,163100,163100,0
20230913,165200,9663019500,163100,163100,163100,163100,0
20230913,165100,9663019500,163100,163100,163100,163100,0
20230913,165000,9663019500,163100,163100,163100,163100,0
20230913,164900,9663019500,163100,163100,163100,163100,0
20230913,164800,9663019500,163100,163100,163100,163100,0
20230913,164700,9663019500,163100,163100,163100,163100,0
20230913,164600,9663019500,163100,163100,163100,163100,0
20230913,164500,9663019500,163100,163100,163100,163100,0
20230913,164400,9663019500,163100,163100,163100,163100,0
20230913,164300,9663019500,163100,163100,163100,163100,0
20230913,164200,9663019500,163100,163100,163100,163100,0
20230913,164100,9663019500,163100,163100,163100,163100,0
20230913,164000,9663019500,163100,163100,163100,163100,0
20230913,163900,9663019500,163100,163100,163100,163100,0
20230913,163800,9663019500,163100,163100,163100,163100,0
20230913,163700,9663019500,163100,163100,163100,163100,0
20230913,163600,9663019500,163100,163100,163100,163100,0
20230913,163500,9663019500,163100,163100,163100,163100,0
20230913,163400,9663019500,163100,163100,163100,163100,0
20230913,163300,9663019500,163100,163100,163100,163100,0
20230913,163200,9663019500,163100,163100,163100,163100,0
20230913,163100,9663019500,163100,163100,163100,163100,0
20230913,163000,9663019500,163100,163100,163100,163100,0
20230913,162900,9663019500,163100,163100,163100,163100,0
20230913,162800,9663019500,163100,163100,163100,163100,0
20230913,162700,9663019500,163100,163100,163100,163100,0
20230913,162600,9663019500,163100,163100,163100,163100,0
20230913,162500,9663019500,163100,163100,163100,163100,0
20230913,162400,9663019500,163100,163100,163100,163100,2008
20230913,162300,9663019500,163100,163100,163100,163100,0
20230913,162200,9663019500,163100,163100,163100,163100,0
20230913,162100,9663019500,163100,163100,163100,163100,0
20230913,162000,9663019500,163100,163100,163100,163100,0
20230913,161900,9663019500,163100,163100,163100,163100,0
20230913,161800,9663019500,163100,163100,163100,163100,0
20230913,161700,9663019500,163100,163100,163100,163100,0
20230913,161600,9663019500,163100,163100,163100,163100,0
20230913,161500,9663019500,163100,163100,163100,163100,0
20230913,161400,9663019500,163100,163100,163100,163100,0
20230913,161300,9663019500,163100,163100,163100,163100,0
20230913,161200,9663019500,163100,163100,163100,163100,0
20230913,161100,9663019500,163100,163100,163100,163100,0
20230913,161000,9663019500,163100,163100,163100,163100,0
20230913,160900,9663019500,163100,163100,163100,163100,0
20230913,160800,9663019500,163100,163100,163100,163100,0
20230913,160700,9663019500,163100,163100,163100,163100,0
20230913,160600,9663019500,163100,163100,163100,163100,0
20230913,160500,9663019500,163100,163100,163100,163100,0
20230913,160400,9663019500,163100,163100,163100,163100,0
20230913,160300,9663019500,163100,163100,163100,163100,0
20230913,160200,9663019500,163100,163100,163100,163100,0
20230913,160100,9663019500,163100,163100,163100,163100,0
20230913,160000,9663019500,163100,163100,163100,163100,0
20230913,155900,9663019500,163100,163100,163100,163100,0
20230913,155800,9663019500,163100,163100,163100,163100,0
20230913,155700,9663019500,163100,163100,163100,163100,0
20230913,155600,9663019500,163100,163100,163100,163100,0
20230913,155500,9663019500,163100,163100,163100,163100,0
20230913,155400,9663019500,163100,163100,163100,163100,2008
20230913,155300,9663019500,163100,163100,163100,163100,0
20230913,155200,9663019500,163100,163100,163100,163100,0
20230913,155100,9663019500,163100,163100,163100,163100,0
20230913,155000,9663019500,163100,163100,163100,163100,0
20230913,154900,9663019500,163100,163100,163100,163100,0
20230913,154800,9663019500,163100,163100,163100,163100,0
20230913,154700,9663019500,163100,163100,163100,163100,0
20230913,154600,9663019500,163100,163100,163100,163100,0
20230913,154500,9663019500,163100,163100,163100,163100,0
20230913,154400,9663019500,163100,163100,163100,163100,0
20230913,154300,9663019500,163100,163100,163100,163100,0
20230913,154200,9663019500,163100,163100,163100,163100,0
20230913,154100,9663019500,163100,163100,163100,163100,0
20230913,154000,9663019500,163100,163100,163100,163100,0
20230913,153900,9663019500,163100,163100,163100,163100,0
20230913,153800,9663019500,163100,163100,163100,163100,0
20230913,153700,9663019500,163100,163100,163100,163100,0
20230913,153600,9663019500,163100,163100,163100,163100,0
20230913,153500,9663019500,163100,163100,163100,163100,0
20230913,153400,9663019500,163100,163100,163100,163100,0
20230913,153300,9663019500,163100,163100,163100,163100,0
20230913,153200,9663019500,163100,163100,163100,163100,0
20230913,153100,9663019500,163100,163100,163100,163100,0
20230913,153000,9663019500,163100,163100,163100,163100,2008
20230913,152900,9335514700,163000,163000,163000,163000,0
20230913,152800,9335514700,163000,163000,163000,163000,0
20230913,152700,9335514700,163000,163000,163000,163000,0
20230913,152600,9335514700,163000,163000,163000,163000,0
20230913,152500,9335514700,163000,163000,163000,163000,0
20230913,152400,9335514700,163000,163000,163000,163000,0
20230913,152300,9335514700,163000,163000,163000,163000,0
20230913,152200,9335514700,163000,163000,163000,163000,0
20230913,152100,9335514700,163000,163000,163000,163000,0
20230913,152000,9335514700,163000,163000,163000,163000,0
20230913,151900,9335514700,163000,162900,163000,162700,250
20230913,151800,9294789700,162900,162800,162900,162700,129
20230913,151700,9273788500,162700,163000,163000,162700,100
20230913,151600,9257505700,163000,162800,163000,162800,160
20230913,151500,9231440700,162900,162700,162900,162600,138
20230913,151400,9208989400,162700,162600,162700,162600,120
20230913,151300,9189469900,162700,162600,162800,162600,278
20230913,151200,9144256100,162600,162700,162700,162400,240
20230913,151100,9105238500,162700,162400,162700,162400,181
20230913,151000,9075821900,162400,162400,162500,162400,76
20230913,150900,9063476000,162500,162400,162500,162400,70
20230913,150800,9052106400,162400,162400,162500,162400,87
20230913,150700,9037973600,162400,162300,162400,162300,58
20230913,150600,9028558000,162300,162300,162400,162300,46
20230913,150500,9021090600,162300,162500,162500,162300,85
20230913,150400,9007289100,162400,162500,162500,162400,64
20230913,150300,8996892600,162400,162400,162500,162400,47
20230913,150200,8989259200,162400,162300,162500,162200,258
20230913,150100,8947386800,162200,162300,162400,162200,282
20230913,150000,8901615000,162400,162300,162400,162300,131
20230913,145900,8880343900,162300,162200,162400,162000,4001
20230913,145800,8231766400,162200,162500,162600,162200,858
20230913,145700,8092451600,162500,162500,162600,162500,779
20230913,145600,7965860700,162500,162500,162600,162500,92
20230913,145500,7950909200,162500,162500,162600,162500,228
20230913,145400,7913857200,162500,162600,162600,162500,34
20230913,145300,7908330900,162600,162500,162600,162500,90
20230913,145200,7893704600,162500,162800,162800,162500,2000
20230913,145100,7568653200,162700,162700,162800,162700,49
20230913,145000,7560680700,162700,162700,162800,162700,66
20230913,144900,7549941900,162700,162700,162800,162700,78
20230913,144800,7537250100,162700,162700,162800,162700,107
20230913,144700,7519840600,162700,162800,162800,162700,101
20230913,144600,7503407600,162700,162700,162800,162700,118
20230913,144500,7484205800,162700,162900,162900,162700,232
20230913,144400,7446434700,162900,163000,163000,162900,115
20230913,144300,7427700700,162900,163000,163000,162900,67
20230913,144200,7416785300,162900,163000,163000,162900,57
20230913,144100,7407499400,162900,163000,163000,162900,75
20230913,144000,7395279100,163000,162900,163000,162900,124
20230913,143900,7375077900,162900,163000,163000,162900,97
20230913,143800,7359275700,162900,162900,163000,162900,84
20230913,143700,7345592000,162900,163200,163200,162900,243
20230913,143600,7305973200,163100,163100,163200,163100,95
20230913,143500,7290478600,163100,163200,163300,163100,127
20230913,143400,7269752300,163300,163300,163300,163200,57
20230913,143300,7260448700,163200,163200,163300,163200,40
20230913,143200,7253920500,163200,163200,163300,163200,80
20230913,143100,7240864200,163300,163300,163300,163200,22
20230913,143000,7237272600,163200,163200,163300,163200,38
20230913,142900,7231070300,163300,163200,163300,163200,51
20230913,142800,7222746800,163200,163100,163300,163100,1031
20230913,142700,7054490500,163100,163100,163100,163100,43
20230913,142600,7047477200,163200,163100,163200,163100,59
20230913,142500,7037853900,163200,163100,163200,163100,28
20230913,142400,7033286200,163100,163100,163200,163100,60
20230913,142300,7023499500,163100,163100,163100,163100,32
20230913,142200,7018280300,163100,163300,163300,163100,116
20230913,142100,6999345300,163300,163100,163300,163100,350
20230913,142000,6942228400,163200,163100,163200,162900,1718
20230913,141900,6662179100,163000,163300,163300,163000,99
20230913,141800,6646026900,163300,163200,163300,163200,73
20230913,141700,6634112900,163200,163300,163300,163200,43
20230913,141600,6627094600,163200,163300,163300,163200,71
20230913,141500,6615506500,163300,163300,163400,163200,75
20230913,141400,6603259500,163300,163300,163400,163300,54
20230913,141300,6594441200,163300,163400,163400,163300,54
20230913,141200,6585619700,163500,163400,163500,163400,62
20230913,141100,6575488000,163400,163500,163500,163400,158
20230913,141000,6549665500,163500,163600,163700,163500,322
20230913,140900,6496986300,163700,163500,163700,163500,437
20230913,140800,6425494700,163500,163600,163600,163500,38
20230913,140700,6419281500,163500,163500,163600,163500,316
20230913,140600,6367609900,163400,163200,163500,163200,207
20230913,140500,6333801500,163300,163200,163300,163200,465
20230913,140400,6257871300,163200,163500,163500,163200,169
20230913,140300,6230261800,163400,163400,163500,163400,72
20230913,140200,6218495700,163400,163400,163400,163300,389
20230913,140100,6154935500,163400,163700,163700,163400,163
20230913,140000,6128266300,163700,163300,163700,163300,600
20230913,135900,6030150100,163300,163200,163300,163200,176
20230913,135800,6001412400,163200,163100,163200,163000,446
20230913,135700,5928677700,163100,163200,163200,163000,95
20230913,135600,5913185200,163200,162900,163200,162900,342
20230913,135500,5857412800,162900,162900,163000,162900,36
20230913,135400,5851548100,162900,162900,163000,162900,52
20230913,135300,5843076400,163000,163000,163100,163000,154
20230913,135200,5817974200,163100,163000,163100,162900,93
20230913,135100,5802809100,162900,163000,163000,162800,130
20230913,135000,5781626900,162900,162900,163000,162900,72
20230913,134900,5769897900,162900,162900,163000,162800,81
20230913,134800,5756701800,162900,162800,163000,162800,91
20230913,134700,5741876700,162900,162900,162900,162800,37
20230913,134600,5735852500,162900,162700,162900,162700,74
20230913,134500,5723807900,162700,162800,162800,162700,53
20230913,134400,5715180200,162800,162900,162900,162800,31
20230913,134300,5710133200,162800,162800,162900,162800,52
20230913,134200,5701666700,162800,162500,162900,162500,351
20230913,134100,5644544000,162500,162700,162700,162500,49
20230913,134000,5636577300,162700,162600,162800,162500,53
20230913,133900,5627958100,162700,162800,162900,162600,58
20230913,133800,5618519300,162800,162800,162900,162800,49
20230913,133700,5610541600,162800,162800,162900,162700,92
20230913,133600,5595563800,162800,162700,162800,162700,75
20230913,133500,5583358000,162800,162800,162800,162700,41
20230913,133400,5576686600,162700,162700,162700,162600,71
20230913,133300,5565136100,162700,162700,162900,162700,44
20230913,133200,5557975800,162900,162700,162900,162700,137
20230913,133100,5535678400,162600,162800,162800,162600,21
20230913,133000,5532261600,162700,162800,162900,162700,31
20230913,132900,5527213800,162800,162800,162900,162800,77
20230913,132800,5514677800,162800,162800,162800,162800,33
20230913,132700,5509305400,162800,162800,162900,162800,86
20230913,132600,5495304300,162800,162700,162800,162700,63
20230913,132500,5485052900,162800,162500,162800,162500,90
20230913,132400,5470412000,162500,162700,162700,162500,153
20230913,132300,5445533800,162600,162600,162700,162500,124
20230913,132200,5425369400,162500,162600,162700,162500,47
20230913,132100,5417728900,162600,162500,162600,162500,149
20230913,132000,5393506300,162400,162300,162500,162300,59
20230913,131900,5383925400,162300,162300,162300,162300,41
20230913,131800,5377271100,162300,162400,162500,162300,47
20230913,131700,5369639400,162300,162400,162500,162300,43
20230913,131600,5362656600,162400,162300,162500,162300,62
20230913,131500,5352591800,162300,162500,162500,162300,75
20230913,131400,5340416600,162400,162400,162500,162400,57
20230913,131300,5331159500,162400,162400,162500,162400,69
20230913,131200,5319953800,162200,162200,162400,162200,217
20230913,131100,5284736800,162200,162200,162300,162200,106
20230913,131000,5267542700,162300,162300,162300,162200,40
20230913,130900,5261053900,162200,162300,162300,162200,53
20230913,130800,5252456200,162200,162200,162300,162200,67
20230913,130700,5241587300,162200,162300,162300,162200,69
20230913,130600,5230394800,162300,162300,162300,162200,54
20230913,130500,5221635000,162200,162200,162300,162200,58
20230913,130400,5212225600,162200,162200,162300,162200,23
20230913,130300,5208494500,162200,162200,162300,162200,41
20230913,130200,5201843700,162200,162300,162300,162200,89
20230913,130100,5187404600,162300,162200,162300,162100,98
20230913,130000,5171512300,162200,162200,162200,162100,76
20230913,125900,5159191000,162200,162200,162200,162100,51
20230913,125800,5150922300,162100,162100,162200,162100,29
20230913,125700,5146220300,162200,162200,162200,162100,155
20230913,125600,5121093400,162100,162200,162200,162100,148
20230913,125500,5097101400,162100,162200,162300,162100,197
20230913,125400,5065147600,162200,162300,162300,162200,50
20230913,125300,5057037000,162200,162200,162300,162200,46
20230913,125200,5049571900,162200,162300,162300,162200,36
20230913,125100,5043732400,162200,162100,162300,162100,203
20230913,125000,5010819400,162200,162200,162300,162200,86
20230913,124900,4996868700,162200,162100,162200,162100,165
20230913,124800,4970108900,162100,162200,162200,162100,69
20230913,124700,4958917600,162200,162100,162400,162100,1350
20230913,124600,4740055900,162400,162300,162400,162100,890
20230913,124500,4595732000,162400,162400,162400,162300,47
20230913,124400,4588103200,162300,162300,162400,162300,42
20230913,124300,4581285400,162300,162400,162500,162300,45
20230913,124200,4573977500,162400,162400,162400,162400,51
20230913,124100,4565695100,162500,162300,162500,162300,30
20230913,124000,4560821200,162400,162400,162500,162300,46
20230913,123900,4553350400,162400,162300,162500,162300,70
20230913,123800,4541983400,162300,162400,162400,162300,64
20230913,123700,4531590100,162400,162400,162400,162300,61
20230913,123600,4521684500,162400,162400,162500,162400,101
20230913,123500,4505280100,162500,162400,162500,162400,22
20230913,123400,4501706300,162400,162500,162500,162400,33
20230913,123300,4496346800,162400,162400,162500,162400,55
20230913,123200,4487414600,162400,162600,162600,162400,55
20230913,123100,4478476200,162500,162500,162600,162500,51
20230913,123000,4470188600,162500,162700,162700,162500,57
20230913,122900,4460919000,162700,162700,162700,162700,10
20230913,122800,4459292000,162700,162600,162800,162600,38
20230913,122700,4453112300,162600,162600,162700,162600,42
20230913,122600,4446283000,162600,162700,162700,162600,53
20230913,122500,4437661300,162600,162700,162700,162600,41
20230913,122400,4430994400,162700,162600,162800,162500,281
20230913,122300,4385276800,162600,162500,162700,162500,62
20230913,122200,4375195600,162700,162500,162700,162500,33
20230913,122100,4369832500,162500,162700,162700,162500,56
20230913,122000,4360730400,162600,162500,162600,162400,84
20230913,121900,4347077500,162600,162500,162600,162400,67
20230913,121800,4336191600,162500,162500,162500,162500,15
20230913,121700,4333754100,162500,162700,162700,162500,35
20230913,121600,4328062100,162700,162600,162700,162600,48
20230913,121500,4320256400,162500,162400,162600,162400,294
20230913,121400,4272456100,162400,162600,162600,162400,46
20230913,121300,4264983100,162500,162500,162500,162400,89
20230913,121200,4250524200,162600,162500,162700,162500,513
20230913,121100,4167127400,162500,162400,162500,162300,131
20230913,121000,4145850000,162500,162500,162500,162200,60
20230913,120900,4136108900,162300,162300,162300,162200,49
20230913,120800,4128156300,162300,162400,162500,162300,40
20230913,120700,4121663100,162400,162300,162500,162300,64
20230913,120600,4111273700,162300,162400,162400,162300,16
20230913,120500,4108675600,162500,162400,162500,162300,52
20230913,120400,4100233300,162500,162300,162600,162300,51
20230913,120300,4091953400,162300,162400,162600,162300,43
20230913,120200,4084970300,162400,162500,162600,162400,35
20230913,120100,4079282700,162600,162400,162600,162400,57
20230913,120000,4070021400,162400,162400,162600,162300,73
20230913,115900,4058162200,162400,162600,162600,162400,41
20230913,115800,4051499800,162500,162500,162500,162400,56
20230913,115700,4042404000,162400,162500,162600,162400,67
20230913,115600,4031519600,162400,162500,162600,162400,77
20230913,115500,4019010600,162500,162200,162500,162200,311
20230913,115400,3968516700,162300,162200,162300,162200,39
20230913,115300,3962190000,162300,162400,162400,162200,37
20230913,115200,3956187400,162300,162200,162300,162200,54
20230913,115100,3947427500,162300,162300,162400,162200,37
20230913,115000,3941425400,162200,162400,162400,162200,59
20230913,114900,3931850200,162400,162400,162400,162300,21
20230913,114800,3928440600,162300,162500,162500,162300,45
20230913,114700,3921135700,162400,162300,162400,162200,100
20230913,114600,3904901500,162300,162300,162400,162300,49
20230913,114500,3896947500,162300,162300,162400,162300,44
20230913,114400,3889806200,162300,162300,162300,162200,57
20230913,114300,3880556600,162300,162300,162400,162300,14
20230913,114200,3878283600,162300,162300,162400,162300,50
20230913,114100,3870168100,162300,162400,162400,162300,24
20230913,114000,3866271100,162400,162500,162500,162300,55
20230913,113900,3857341700,162400,162500,162500,162400,26
20230913,113800,3853118800,162500,162400,162500,162300,47
20230913,113700,3845485200,162400,162400,162400,162400,8
20230913,113600,3844186000,162400,162600,162600,162400,66
20230913,113500,3833463900,162600,162600,162600,162400,31
20230913,113400,3828428900,162500,162500,162500,162400,52
20230913,113300,3819981800,162500,162600,162600,162400,42
20230913,113200,3813157700,162600,162400,162600,162400,68
20230913,113100,3802109800,162400,162500,162500,162400,41
20230913,113000,3795450200,162300,162400,162400,162200,52
20230913,112900,3787010300,162400,162300,162400,162200,61
20230913,112800,3777108500,162300,162300,162400,162200,302
20230913,112700,3728092400,162300,162200,162300,162200,49
20230913,112600,3720143500,162300,162400,162400,162300,23
20230913,112500,3716410400,162300,162400,162400,162300,54
20230913,112400,3707644200,162500,162300,162500,162100,244
20230913,112300,3668048500,162300,162200,162300,162200,34
20230913,112200,3662533500,162200,162400,162400,162100,176
20230913,112100,3633977700,162300,162300,162400,162300,46
20230913,112000,3626511700,162400,162100,162400,162100,53
20230913,111900,3617911700,162200,162200,162200,162100,85
20230913,111800,3604127000,162100,162100,162200,162100,137
20230913,111700,3581916400,162100,162100,162200,162100,67
20230913,111600,3571053000,162200,162200,162200,162100,156
20230913,111500,3545755100,162100,162100,162200,162100,43
20230913,111400,3538783200,162200,162100,162200,162100,23
20230913,111300,3535054600,162200,162300,162300,162100,225
20230913,111200,3498573900,162200,162200,162400,162200,27
20230913,111100,3494192400,162300,162400,162400,162100,67
20230913,111000,3483324700,162200,162300,162400,162200,130
20230913,110900,3462236500,162400,162200,162400,162100,98
20230913,110800,3446333800,162300,162100,162300,162100,29
20230913,110700,3441631000,162300,162200,162300,162100,64
20230913,110600,3431247400,162200,162100,162200,162100,28
20230913,110500,3426706300,162200,162100,162300,162100,27
20230913,110400,3422328300,162200,162100,162200,162100,55
20230913,110300,3413409400,162100,162100,162200,162100,21
20230913,110200,3410004200,162200,162100,162200,162100,43
20230913,110100,3403030800,162200,162100,162200,162000,409
20230913,110000,3336748600,162200,162100,162200,162100,86
20230913,105900,3322800200,162100,162100,162100,162100,26
20230913,105800,3318585600,162100,162200,162200,162100,32
20230913,105700,3313398100,162100,162200,162200,162100,318
20230913,105600,3261848600,162100,162200,162200,162100,22
20230913,105500,3258281000,162100,162100,162200,162100,53
20230913,105400,3249688400,162200,162100,162200,162100,14
20230913,105300,3247417900,162100,162100,162100,162100,24
20230913,105200,3243527500,162200,162100,162200,162100,30
20230913,105100,3238664100,162200,162300,162300,162200,105
20230913,105000,3221632200,162300,162300,162400,162200,46
20230913,104900,3214166400,162300,162300,162400,162300,29
20230913,104800,3209459500,162300,162400,162400,162300,18
20230913,104700,3206536700,162400,162200,162400,162200,68
20230913,104600,3195496300,162200,162300,162300,162200,72
20230913,104500,3183812400,162200,162100,162300,162100,95
20230913,104400,3168400900,162200,162100,162200,162100,199
20230913,104300,3136138400,162100,162200,162200,162100,33
20230913,104200,3130786800,162100,162100,162200,162000,420
20230913,104100,3062710300,162000,162100,162100,162000,105
20230913,104000,3045692600,162100,162100,162100,162000,147
20230913,103900,3021874400,162100,162000,162100,162000,133
20230913,103800,3000315700,162100,162200,162200,162000,1041
20230913,103700,2831545900,162300,162200,162300,162200,83
20230913,103600,2818080200,162200,162300,162300,162200,168
20230913,103500,2790829400,162200,162200,162300,162200,46
20230913,103400,2783364800,162200,162200,162300,162200,58
20230913,103300,2773953700,162200,162200,162300,162200,41
20230913,103200,2767302600,162200,162100,162300,162100,132
20230913,103100,2745892600,162100,162100,162200,162100,49
20230913,103000,2737949200,162200,162200,162300,162100,173
20230913,102900,2709887800,162200,162400,162400,162200,390
20230913,102800,2646600600,162400,162300,162400,162300,15
20230913,102700,2644165600,162300,162400,162500,162300,226
20230913,102600,2607463500,162400,162400,162500,162400,77
20230913,102500,2594958300,162400,162500,162500,162400,90
20230913,102400,2580335900,162500,162500,162600,162500,27
20230913,102300,2575947400,162500,162400,162500,162400,94
20230913,102200,2560674000,162400,162700,162700,162400,363
20230913,102100,2501663800,162700,162600,162700,162600,115
20230913,102000,2482957800,162500,162500,162600,162500,41
20230913,101900,2476295000,162500,162400,162500,162400,57
20230913,101800,2467036800,162400,162500,162600,162400,107
20230913,101700,2449651700,162500,162500,162500,162400,73
20230913,101600,2437791400,162500,162500,162500,162400,23
20230913,101500,2434054300,162400,162400,162400,162300,124
20230913,101400,2413922400,162400,162600,162600,162400,210
20230913,101300,2379800700,162500,162700,162700,162500,137
20230913,101200,2357524100,162800,162600,162800,162600,46
20230913,101100,2350040900,162600,162700,162800,162600,134
20230913,101000,2328248700,162700,162600,162700,162600,73
20230913,100900,2316373700,162600,162700,162700,162600,24
20230913,100800,2312469800,162700,162600,162800,162600,37
20230913,100700,2306450300,162600,162500,162600,162500,134
20230913,100600,2284665500,162500,162500,162600,162500,60
20230913,100500,2274914100,162600,163100,163100,162500,1422
20230913,100400,2043243400,163100,163000,163200,163000,219
20230913,100300,2007529900,163000,163100,163300,163000,431
20230913,100200,1937237000,163300,163200,163300,163100,95
20230913,100100,1921737900,163100,163400,163400,163100,447
20230913,100000,1848799000,163400,163500,163500,163400,73
20230913,095900,1836870500,163500,163700,163700,163400,125
20230913,095800,1816425200,163600,163800,163800,163600,98
20230913,095700,1800382400,163800,163800,163800,163800,3
20230913,095600,1799891000,163800,163800,163800,163800,37
20230913,095500,1793830400,163800,163800,163800,163800,97
20230913,095400,1777941800,163800,163800,163900,163800,38
20230913,095300,1771717300,163800,163700,163900,163600,104
20230913,095200,1754686800,163700,163700,163700,163700,109
20230913,095100,1736843500,163700,163500,163800,163400,150
20230913,095000,1712293300,163500,163500,163600,163400,73
20230913,094900,1700362300,163500,163500,163500,163000,919
20230913,094800,1550334900,163500,163200,163500,163200,48
20230913,094700,1542494600,163200,163300,163300,163200,135
20230913,094600,1520449700,163300,163400,163500,163300,310
20230913,094500,1469798700,163400,163400,163500,163400,108
20230913,094400,1452150400,163400,163600,163600,163400,138
20230913,094300,1429586400,163500,163600,163600,163500,244
20230913,094200,1389677900,163700,164000,164000,163700,328
20230913,094100,1335958400,164000,164000,164000,164000,30
20230913,094000,1331038400,164000,164000,164000,163900,74
20230913,093900,1318904200,163900,163900,163900,163800,86
20230913,093800,1304810800,163900,163900,164000,163800,144
20230913,093700,1281206300,163900,164300,164400,163900,305
20230913,093600,1231165000,164300,164300,164300,164300,29
20230913,093500,1226400300,164200,164000,164200,164000,56
20230913,093400,1217208200,164000,164200,164200,164000,55
20230913,093300,1208180100,164000,164200,164200,164000,136
20230913,093200,1185864500,164000,164000,164200,164000,187
20230913,093100,1155176500,164000,163900,164000,163700,25
20230913,093000,1151079100,163700,164100,164100,163700,397
20230913,092900,1086033700,164100,164000,164100,164000,15
20230913,092800,1083573300,164100,163800,164100,163800,146
20230913,092700,1059641600,163800,164100,164100,163800,245
20230913,092600,1019487000,164100,164200,164500,164100,187
20230913,092500,988764400,164200,164300,164300,164200,56
20230913,092400,979563900,164300,164000,164300,164000,114
20230913,092300,960854200,164000,164500,164500,164000,438
20230913,092200,888891200,164500,164600,164700,164500,160
20230913,092100,862562000,164700,164700,164800,164700,141
20230913,092000,839338600,164800,164900,164900,164700,173
20230913,091900,810818100,165000,165400,165400,164900,1074
20230913,091800,633440500,165500,165400,165500,165400,32
20230913,091700,628146000,165400,165400,165600,165300,229
20230913,091600,590268200,165400,165500,165600,165300,259
20230913,091500,547422200,165500,165600,165700,165400,287
20230913,091400,499916600,165700,165700,165700,165500,94
20230913,091300,484341200,165500,165800,165800,165500,109
20230913,091200,466283400,165900,165900,165900,165700,522
20230913,091100,379689800,165800,165800,165900,165700,53
20230913,091000,370902000,165800,165500,165800,165500,81
20230913,090900,357484700,165400,165600,165600,165300,169
20230913,090800,329524000,165600,165700,165800,165400,122
20230913,090700,309319100,165600,165300,165600,165300,151
20230913,090600,284346600,165400,165200,165500,164800,856
20230913,090500,143036000,165100,164800,165100,164800,172
20230913,090400,114666600,164800,164500,164800,164400,196
20230913,090300,82433600,164500,164700,164900,164500,81
20230913,090200,69103900,164300,164200,164900,164200,56
20230913,090100,59886600,164200,164100,164700,164000,94
20230913,090000,44457600,164900,164000,165000,164000,271