KissMeData/014680/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185900,10983011400,166800,166800,166800,166800,2744
20230922,185800,10983011400,166800,166800,166800,166800,0
20230922,185700,10983011400,166800,166800,166800,166800,0
20230922,185600,10983011400,166800,166800,166800,166800,0
20230922,185500,10983011400,166800,166800,166800,166800,0
20230922,185400,10983011400,166800,166800,166800,166800,0
20230922,185300,10983011400,166800,166800,166800,166800,0
20230922,185200,10983011400,166800,166800,166800,166800,0
20230922,185100,10983011400,166800,166800,166800,166800,0
20230922,185000,10983011400,166800,166800,166800,166800,0
20230922,184900,10983011400,166800,166800,166800,166800,0
20230922,184800,10983011400,166800,166800,166800,166800,0
20230922,184700,10983011400,166800,166800,166800,166800,0
20230922,184600,10983011400,166800,166800,166800,166800,0
20230922,184500,10983011400,166800,166800,166800,166800,0
20230922,184400,10983011400,166800,166800,166800,166800,0
20230922,184300,10983011400,166800,166800,166800,166800,0
20230922,184200,10983011400,166800,166800,166800,166800,0
20230922,184100,10983011400,166800,166800,166800,166800,0
20230922,184000,10983011400,166800,166800,166800,166800,0
20230922,183900,10983011400,166800,166800,166800,166800,0
20230922,183800,10983011400,166800,166800,166800,166800,0
20230922,183700,10983011400,166800,166800,166800,166800,0
20230922,183600,10983011400,166800,166800,166800,166800,0
20230922,183500,10983011400,166800,166800,166800,166800,0
20230922,183400,10983011400,166800,166800,166800,166800,0
20230922,183300,10983011400,166800,166800,166800,166800,0
20230922,183200,10983011400,166800,166800,166800,166800,0
20230922,183100,10983011400,166800,166800,166800,166800,0
20230922,183000,10983011400,166800,166800,166800,166800,0
20230922,182900,10983011400,166800,166800,166800,166800,2744
20230922,182800,10983011400,166800,166800,166800,166800,0
20230922,182700,10983011400,166800,166800,166800,166800,0
20230922,182600,10983011400,166800,166800,166800,166800,0
20230922,182500,10983011400,166800,166800,166800,166800,0
20230922,182400,10983011400,166800,166800,166800,166800,0
20230922,182300,10983011400,166800,166800,166800,166800,0
20230922,182200,10983011400,166800,166800,166800,166800,0
20230922,182100,10983011400,166800,166800,166800,166800,0
20230922,182000,10983011400,166800,166800,166800,166800,0
20230922,181900,10983011400,166800,166800,166800,166800,0
20230922,181800,10983011400,166800,166800,166800,166800,0
20230922,181700,10983011400,166800,166800,166800,166800,0
20230922,181600,10983011400,166800,166800,166800,166800,0
20230922,181500,10983011400,166800,166800,166800,166800,0
20230922,181400,10983011400,166800,166800,166800,166800,0
20230922,181300,10983011400,166800,166800,166800,166800,0
20230922,181200,10983011400,166800,166800,166800,166800,0
20230922,181100,10983011400,166800,166800,166800,166800,0
20230922,181000,10983011400,166800,166800,166800,166800,0
20230922,180900,10983011400,166800,166800,166800,166800,0
20230922,180800,10983011400,166800,166800,166800,166800,0
20230922,180700,10983011400,166800,166800,166800,166800,0
20230922,180600,10983011400,166800,166800,166800,166800,0
20230922,180500,10983011400,166800,166800,166800,166800,0
20230922,180400,10983011400,166800,166800,166800,166800,0
20230922,180300,10983011400,166800,166800,166800,166800,0
20230922,180200,10983011400,166800,166800,166800,166800,0
20230922,180100,10983011400,166800,166800,166800,166800,0
20230922,180000,10983011400,166800,166800,166800,166800,0
20230922,175900,10983011400,166800,166800,166800,166800,2744
20230922,175800,10983011400,166800,166800,166800,166800,0
20230922,175700,10983011400,166800,166800,166800,166800,0
20230922,175600,10983011400,166800,166800,166800,166800,0
20230922,175500,10983011400,166800,166800,166800,166800,0
20230922,175400,10983011400,166800,166800,166800,166800,0
20230922,175300,10983011400,166800,166800,166800,166800,0
20230922,175200,10983011400,166800,166800,166800,166800,0
20230922,175100,10983011400,166800,166800,166800,166800,0
20230922,175000,10983011400,166800,166800,166800,166800,0
20230922,174900,10983011400,166800,166800,166800,166800,0
20230922,174800,10983011400,166800,166800,166800,166800,0
20230922,174700,10983011400,166800,166800,166800,166800,0
20230922,174600,10983011400,166800,166800,166800,166800,0
20230922,174500,10983011400,166800,166800,166800,166800,0
20230922,174400,10983011400,166800,166800,166800,166800,0
20230922,174300,10983011400,166800,166800,166800,166800,0
20230922,174200,10983011400,166800,166800,166800,166800,0
20230922,174100,10983011400,166800,166800,166800,166800,0
20230922,174000,10983011400,166800,166800,166800,166800,0
20230922,173900,10983011400,166800,166800,166800,166800,0
20230922,173800,10983011400,166800,166800,166800,166800,0
20230922,173700,10983011400,166800,166800,166800,166800,0
20230922,173600,10983011400,166800,166800,166800,166800,0
20230922,173500,10983011400,166800,166800,166800,166800,0
20230922,173400,10983011400,166800,166800,166800,166800,0
20230922,173300,10983011400,166800,166800,166800,166800,0
20230922,173200,10983011400,166800,166800,166800,166800,0
20230922,173100,10983011400,166800,166800,166800,166800,0
20230922,173000,10983011400,166800,166800,166800,166800,0
20230922,172900,10983011400,166800,166800,166800,166800,2744
20230922,172800,10983011400,166800,166800,166800,166800,0
20230922,172700,10983011400,166800,166800,166800,166800,0
20230922,172600,10983011400,166800,166800,166800,166800,0
20230922,172500,10983011400,166800,166800,166800,166800,0
20230922,172400,10983011400,166800,166800,166800,166800,0
20230922,172300,10983011400,166800,166800,166800,166800,0
20230922,172200,10983011400,166800,166800,166800,166800,0
20230922,172100,10983011400,166800,166800,166800,166800,0
20230922,172000,10983011400,166800,166800,166800,166800,0
20230922,171900,10983011400,166800,166800,166800,166800,0
20230922,171800,10983011400,166800,166800,166800,166800,0
20230922,171700,10983011400,166800,166800,166800,166800,0
20230922,171600,10983011400,166800,166800,166800,166800,0
20230922,171500,10983011400,166800,166800,166800,166800,0
20230922,171400,10983011400,166800,166800,166800,166800,0
20230922,171300,10983011400,166800,166800,166800,166800,0
20230922,171200,10983011400,166800,166800,166800,166800,0
20230922,171100,10983011400,166800,166800,166800,166800,0
20230922,171000,10983011400,166800,166800,166800,166800,0
20230922,170900,10983011400,166800,166800,166800,166800,0
20230922,170800,10983011400,166800,166800,166800,166800,0
20230922,170700,10983011400,166800,166800,166800,166800,0
20230922,170600,10983011400,166800,166800,166800,166800,0
20230922,170500,10983011400,166800,166800,166800,166800,0
20230922,170400,10983011400,166800,166800,166800,166800,0
20230922,170300,10983011400,166800,166800,166800,166800,0
20230922,170200,10983011400,166800,166800,166800,166800,0
20230922,170100,10983011400,166800,166800,166800,166800,0
20230922,170000,10983011400,166800,166800,166800,166800,0
20230922,165900,10983011400,166800,166800,166800,166800,2744
20230922,165800,10983011400,166800,166800,166800,166800,0
20230922,165700,10983011400,166800,166800,166800,166800,0
20230922,165600,10983011400,166800,166800,166800,166800,0
20230922,165500,10983011400,166800,166800,166800,166800,0
20230922,165400,10983011400,166800,166800,166800,166800,0
20230922,165300,10983011400,166800,166800,166800,166800,0
20230922,165200,10983011400,166800,166800,166800,166800,0
20230922,165100,10983011400,166800,166800,166800,166800,0
20230922,165000,10983011400,166800,166800,166800,166800,0
20230922,164900,10983011400,166800,166800,166800,166800,0
20230922,164800,10983011400,166800,166800,166800,166800,0
20230922,164700,10983011400,166800,166800,166800,166800,0
20230922,164600,10983011400,166800,166800,166800,166800,0
20230922,164500,10983011400,166800,166800,166800,166800,0
20230922,164400,10983011400,166800,166800,166800,166800,0
20230922,164300,10983011400,166800,166800,166800,166800,0
20230922,164200,10983011400,166800,166800,166800,166800,0
20230922,164100,10983011400,166800,166800,166800,166800,0
20230922,164000,10983011400,166800,166800,166800,166800,0
20230922,163900,10983011400,166800,166800,166800,166800,0
20230922,163800,10983011400,166800,166800,166800,166800,0
20230922,163700,10983011400,166800,166800,166800,166800,0
20230922,163600,10983011400,166800,166800,166800,166800,0
20230922,163500,10983011400,166800,166800,166800,166800,0
20230922,163400,10983011400,166800,166800,166800,166800,0
20230922,163300,10983011400,166800,166800,166800,166800,0
20230922,163200,10983011400,166800,166800,166800,166800,0
20230922,163100,10983011400,166800,166800,166800,166800,0
20230922,163000,10983011400,166800,166800,166800,166800,0
20230922,162900,10983011400,166800,166800,166800,166800,2744
20230922,162800,10983011400,166800,166800,166800,166800,0
20230922,162700,10983011400,166800,166800,166800,166800,0
20230922,162600,10983011400,166800,166800,166800,166800,0
20230922,162500,10983011400,166800,166800,166800,166800,0
20230922,162400,10983011400,166800,166800,166800,166800,0
20230922,162300,10983011400,166800,166800,166800,166800,0
20230922,162200,10983011400,166800,166800,166800,166800,0
20230922,162100,10983011400,166800,166800,166800,166800,0
20230922,162000,10983011400,166800,166800,166800,166800,0
20230922,161900,10983011400,166800,166800,166800,166800,0
20230922,161800,10983011400,166800,166800,166800,166800,0
20230922,161700,10983011400,166800,166800,166800,166800,0
20230922,161600,10983011400,166800,166800,166800,166800,0
20230922,161500,10983011400,166800,166800,166800,166800,0
20230922,161400,10983011400,166800,166800,166800,166800,0
20230922,161300,10983011400,166800,166800,166800,166800,0
20230922,161200,10983011400,166800,166800,166800,166800,0
20230922,161100,10983011400,166800,166800,166800,166800,0
20230922,161000,10983011400,166800,166800,166800,166800,0
20230922,160900,10983011400,166800,166800,166800,166800,0
20230922,160800,10983011400,166800,166800,166800,166800,0
20230922,160700,10983011400,166800,166800,166800,166800,0
20230922,160600,10983011400,166800,166800,166800,166800,0
20230922,160500,10983011400,166800,166800,166800,166800,0
20230922,160400,10983011400,166800,166800,166800,166800,0
20230922,160300,10983011400,166800,166800,166800,166800,0
20230922,160200,10983011400,166800,166800,166800,166800,0
20230922,160100,10983011400,166800,166800,166800,166800,0
20230922,160000,10983011400,166800,166800,166800,166800,0
20230922,155900,10983011400,166800,166800,166800,166800,2744
20230922,155800,10983011400,166800,166800,166800,166800,0
20230922,155700,10983011400,166800,166800,166800,166800,0
20230922,155600,10983011400,166800,166800,166800,166800,0
20230922,155500,10983011400,166800,166800,166800,166800,0
20230922,155400,10983011400,166800,166800,166800,166800,0
20230922,155300,10983011400,166800,166800,166800,166800,0
20230922,155200,10983011400,166800,166800,166800,166800,0
20230922,155100,10983011400,166800,166800,166800,166800,0
20230922,155000,10983011400,166800,166800,166800,166800,0
20230922,154900,10983011400,166800,166800,166800,166800,0
20230922,154800,10983011400,166800,166800,166800,166800,0
20230922,154700,10983011400,166800,166800,166800,166800,0
20230922,154600,10983011400,166800,166800,166800,166800,0
20230922,154500,10983011400,166800,166800,166800,166800,0
20230922,154400,10983011400,166800,166800,166800,166800,0
20230922,154300,10983011400,166800,166800,166800,166800,0
20230922,154200,10983011400,166800,166800,166800,166800,0
20230922,154100,10983011400,166800,166800,166800,166800,0
20230922,154000,10983011400,166800,166800,166800,166800,0
20230922,153900,10983011400,166800,166800,166800,166800,0
20230922,153800,10983011400,166800,166800,166800,166800,0
20230922,153700,10983011400,166800,166800,166800,166800,0
20230922,153600,10983011400,166800,166800,166800,166800,0
20230922,153500,10983011400,166800,166800,166800,166800,0
20230922,153400,10983011400,166800,166800,166800,166800,0
20230922,153300,10983011400,166800,166800,166800,166800,0
20230922,153200,10983011400,166800,166800,166800,166800,0
20230922,153100,10983011400,166800,166800,166800,166800,0
20230922,153000,10983011400,166800,166800,166800,166800,2744
20230922,152900,10525312200,166800,166800,166800,166800,0
20230922,152800,10525312200,166800,166800,166800,166800,0
20230922,152700,10525312200,166800,166800,166800,166800,0
20230922,152600,10525312200,166800,166800,166800,166800,0
20230922,152500,10525312200,166800,166800,166800,166800,0
20230922,152400,10525312200,166800,166800,166800,166800,0
20230922,152300,10525312200,166800,166800,166800,166800,0
20230922,152200,10525312200,166800,166800,166800,166800,0
20230922,152100,10525312200,166800,166800,166800,166800,0
20230922,152000,10525312200,166800,166800,166800,166800,0
20230922,151900,10525312200,166800,167400,167500,166700,284
20230922,151800,10477795100,167400,166700,167500,166700,200
20230922,151700,10444384300,166700,166300,167000,166300,149
20230922,151600,10419566200,166300,166400,166400,166200,404
20230922,151500,10352398300,166200,166300,166400,166200,348
20230922,151400,10294502400,166300,166500,166600,166200,332
20230922,151300,10239258800,166500,166600,166600,166400,236
20230922,151200,10199954700,166500,167000,167000,166500,391
20230922,151100,10134768300,166700,167000,167000,166600,395
20230922,151000,10068857900,167000,166800,167000,166800,213
20230922,150900,10033303800,166800,166900,167000,166700,200
20230922,150800,9999936000,166700,166800,166900,166600,271
20230922,150700,9954733700,166800,166600,166800,166600,158
20230922,150600,9928402000,166600,166600,166700,166500,156
20230922,150500,9902407800,166600,166500,166700,166500,173
20230922,150400,9873596100,166400,166400,166700,166400,89
20230922,150300,9858774500,166500,166500,166600,166400,413
20230922,150200,9790005100,166500,166800,166900,166500,175
20230922,150100,9760815100,166800,167000,167000,166700,212
20230922,150000,9725428700,167000,166700,167000,166700,86
20230922,145900,9711078800,166700,167000,167100,166700,247
20230922,145800,9669855500,167000,167000,167100,166900,183
20230922,145700,9639289100,166900,166900,167100,166900,141
20230922,145600,9615742900,166800,167300,167400,166800,409
20230922,145500,9547361300,167200,167400,167500,167200,138
20230922,145400,9524263200,167300,167300,167400,167300,174
20230922,145300,9495138900,167400,167200,167400,167200,173
20230922,145200,9466195400,167300,167000,167300,167000,394
20230922,145100,9400294700,167000,166700,167000,166700,811
20230922,145000,9264894600,166600,166500,166700,166500,590
20230922,144900,9166653100,166400,166500,166500,166300,185
20230922,144800,9135858200,166500,166400,166500,166300,400
20230922,144700,9069269000,166300,166300,166400,166300,162
20230922,144600,9042314400,166400,166200,166400,166200,278
20230922,144500,8996083300,166200,166000,166300,166000,286
20230922,144400,8948570300,166000,166000,166100,166000,28
20230922,144300,8943921200,166000,166100,166100,166000,76
20230922,144200,8931303100,166100,166100,166100,166000,63
20230922,144100,8920840700,166000,166000,166100,165900,56
20230922,144000,8911545600,165900,166000,166000,165900,124
20230922,143900,8890962700,166000,166000,166100,166000,367
20230922,143800,8830033400,166100,166000,166100,166000,56
20230922,143700,8820735900,166100,166000,166100,166000,25
20230922,143600,8816584900,166100,166000,166100,165900,256
20230922,143500,8774087200,166000,165900,166000,165900,164
20230922,143400,8746864200,166000,166000,166000,165800,224
20230922,143300,8709697500,166000,166000,166100,165900,136
20230922,143200,8687121000,166100,166000,166100,166000,68
20230922,143100,8675832200,166000,166000,166100,165900,82
20230922,143000,8662219700,165900,165900,166100,165900,101
20230922,142900,8645453800,166000,166100,166200,165900,78
20230922,142800,8632503000,166100,166000,166100,165900,106
20230922,142700,8614904500,166000,166100,166100,166000,109
20230922,142600,8596807500,166100,166200,166200,166000,36
20230922,142500,8590829600,166000,166100,166200,166000,252
20230922,142400,8548991300,166000,166200,166200,166000,69
20230922,142300,8537527300,166100,166100,166200,166100,40
20230922,142200,8530882000,166100,166100,166200,166100,51
20230922,142100,8522410300,166100,166100,166200,166100,18
20230922,142000,8519419600,166100,166100,166100,165900,267
20230922,141900,8475091000,166100,166200,166200,166100,22
20230922,141800,8471435300,166100,166200,166200,166100,20
20230922,141700,8468113200,166100,165900,166200,165900,68
20230922,141600,8456824300,166000,166000,166100,165900,403
20230922,141500,8389928500,166000,166100,166200,166000,23
20230922,141400,8386108400,166100,166000,166100,166000,65
20230922,141300,8375315600,166000,166300,166400,166000,218
20230922,141200,8339062600,166300,166400,166400,166300,49
20230922,141100,8330913000,166300,166200,166400,166200,69
20230922,141000,8319434900,166200,166100,166200,166000,63
20230922,140900,8308967300,166000,166100,166300,166000,55
20230922,140800,8299827900,166100,166100,166200,166000,54
20230922,140700,8290859300,166000,166200,166200,165900,201
20230922,140600,8257490200,166200,166100,166200,166100,14
20230922,140500,8255164400,166200,166100,166200,166000,69
20230922,140400,8243704300,166100,165900,166100,165900,74
20230922,140300,8231420700,165900,166200,166200,165900,360
20230922,140200,8171659400,166000,166200,166300,166000,69
20230922,140100,8160190700,166200,166200,166300,166100,30
20230922,140000,8155203500,166200,166100,166300,166100,54
20230922,135900,8146229600,166100,166200,166300,166100,56
20230922,135800,8136922500,166200,166100,166200,166100,74
20230922,135700,8124630700,166100,166000,166100,166000,49
20230922,135600,8116496100,166000,166000,166100,166000,147
20230922,135500,8092090100,166000,166000,166100,165900,67
20230922,135400,8080967300,166000,165900,166000,165900,50
20230922,135300,8072668200,165900,166000,166200,165800,514
20230922,135200,7987341800,166100,166000,166100,166000,57
20230922,135100,7977878300,166000,166000,166100,166000,20
20230922,135000,7974557100,166100,166100,166200,166000,96
20230922,134900,7958613900,166000,166000,166100,166000,31
20230922,134800,7953466300,166000,166000,166100,166000,36
20230922,134700,7947488900,166000,165900,166100,165800,272
20230922,134600,7902337600,165900,165900,166000,165800,203
20230922,134500,7868675700,166000,166000,166000,165800,226
20230922,134400,7831166200,166000,166000,166100,166000,250
20230922,134300,7789664400,166100,166100,166100,165900,575
20230922,134200,7694196100,166000,166000,166100,166000,43
20230922,134100,7687056900,166000,166000,166100,166000,622
20230922,134000,7583797900,166100,166000,166100,166000,50
20230922,133900,7575493700,166000,166100,166100,165900,2170
20230922,133800,7215272700,166100,166300,166300,166100,312
20230922,133700,7163426500,166400,166300,166400,166200,73
20230922,133600,7151286700,166300,166300,166300,166200,34
20230922,133500,7145633900,166200,166300,166300,166200,79
20230922,133400,7132500700,166300,166300,166400,166200,50
20230922,133300,7124185800,166300,166400,166400,166200,198
20230922,133200,7091258700,166300,166500,166500,166300,51
20230922,133100,7082772100,166400,166400,166500,166300,74
20230922,133000,7070456900,166300,166500,166500,166300,53
20230922,132900,7061636200,166500,166400,166500,166400,17
20230922,132800,7058807000,166500,166300,166500,166300,58
20230922,132700,7049154800,166400,166300,166400,166300,34
20230922,132600,7043498800,166300,166400,166500,166300,85
20230922,132500,7029357100,166400,166500,166500,166400,53
20230922,132400,7020533500,166400,166400,166500,166400,180
20230922,132300,6990580900,166300,166200,166400,166200,67
20230922,132200,6979438500,166300,166300,166300,166200,57
20230922,132100,6969960800,166200,166300,166600,166200,290
20230922,132000,6921677100,166300,166400,166600,166300,130
20230922,131900,6900032000,166400,166200,166400,166200,48
20230922,131800,6892049200,166200,166200,166300,166200,60
20230922,131700,6882076000,166300,166300,166400,166300,48
20230922,131600,6874091900,166300,166500,166600,166300,653
20230922,131500,6765458400,166500,166500,166600,166400,21
20230922,131400,6761961700,166600,166700,166800,166600,142
20230922,131300,6738290100,166700,166600,166800,166600,158
20230922,131200,6711951300,166700,166500,166700,166400,65
20230922,131100,6701127200,166600,166700,166700,166400,96
20230922,131000,6685139600,166800,166800,166800,166700,35
20230922,130900,6679303400,166700,166400,166800,166400,77
20230922,130800,6666472100,166400,166800,166800,166400,747
20230922,130700,6542094800,166700,166700,166800,166700,37
20230922,130600,6535925000,166700,166500,166700,166500,223
20230922,130500,6498773000,166500,166400,166500,166400,82
20230922,130400,6485121000,166500,166400,166500,166400,58
20230922,130300,6475468300,166400,166500,166500,166400,55
20230922,130200,6466311600,166400,166400,166500,166400,41
20230922,130100,6459488200,166400,166500,166500,166400,58
20230922,130000,6449835500,166400,166400,166500,166300,293
20230922,125900,6401101400,166300,166400,166400,166300,34
20230922,125800,6395445100,166300,166300,166500,166300,30
20230922,125700,6390454500,166400,166300,166400,166200,71
20230922,125600,6378646600,166200,166500,166500,166200,47
20230922,125500,6370829000,166500,166500,166600,166400,80
20230922,125400,6357506900,166500,166300,166600,166300,50
20230922,125300,6349179300,166500,166300,166500,166200,90
20230922,125200,6334208400,166300,166600,166600,166300,87
20230922,125100,6319718500,166600,166400,166700,166400,23
20230922,125000,6315888300,166500,166500,166700,166300,367
20230922,124900,6254808400,166600,166700,166700,166500,95
20230922,124800,6238984500,166700,166600,166700,166400,74
20230922,124700,6226656200,166700,166600,166800,166400,240
20230922,124600,6186667100,166500,166400,166600,166400,58
20230922,124500,6177007500,166400,166600,166700,166400,70
20230922,124400,6165349100,166600,166700,166700,166600,48
20230922,124300,6157350000,166700,166700,166800,166600,32
20230922,124200,6152014600,166700,166700,166800,166700,73
20230922,124100,6139841500,166700,166700,166800,166700,42
20230922,124000,6132838800,166800,166700,166800,166700,49
20230922,123900,6124668700,166800,166800,166800,166400,81
20230922,123800,6111158800,166800,166700,166900,166700,74
20230922,123700,6098815200,166800,166400,167000,166300,646
20230922,123600,5991244600,166300,166500,166600,166300,32
20230922,123500,5985919300,166600,166400,166600,166400,65
20230922,123400,5975094300,166600,166300,166600,166300,73
20230922,123300,5962944000,166400,166600,166600,166200,59
20230922,123200,5953127100,166500,166400,166600,166300,76
20230922,123100,5940476000,166400,166400,166600,166300,27
20230922,123000,5935984200,166500,166500,167000,166400,320
20230922,122900,5882683000,166500,166400,166500,166300,100
20230922,122800,5866042400,166300,166300,166300,166300,31
20230922,122700,5860887100,166400,166300,166400,166300,31
20230922,122600,5855729600,166400,166300,166500,166300,78
20230922,122500,5842751300,166400,166400,166400,166300,37
20230922,122400,5836595600,166300,166300,166500,166300,65
20230922,122300,5825781400,166400,166300,166400,166300,78
20230922,122200,5812804600,166400,166500,166500,166400,48
20230922,122100,5804815300,166500,166400,166500,166400,39
20230922,122000,5798323800,166400,166200,166400,166200,75
20230922,121900,5785851300,166100,166200,166400,166000,85
20230922,121800,5771729100,166100,166400,166600,166000,36
20230922,121700,5765744400,166400,166100,166500,166000,157
20230922,121600,5739640800,166100,166000,166100,166000,87
20230922,121500,5725194000,166100,166000,166100,166000,52
20230922,121400,5716560200,166000,166000,166200,166000,133
20230922,121300,5694474900,166000,166100,166200,166000,128
20230922,121200,5673211800,166100,166100,166200,166100,45
20230922,121100,5665736100,166100,166100,166200,166100,69
20230922,121000,5654270600,166100,166200,166300,166100,91
20230922,120900,5639144400,166200,166200,166300,166200,31
20230922,120800,5633990600,166200,166300,166400,166200,138
20230922,120700,5611039900,166300,166300,166400,166300,96
20230922,120600,5595074200,166300,166500,166600,166300,163
20230922,120500,5567946500,166500,166600,166700,166500,50
20230922,120400,5559616100,166600,166600,166600,166500,59
20230922,120300,5549788000,166600,166600,166700,166600,49
20230922,120200,5541624100,166900,166900,166900,166600,81
20230922,120100,5528116800,166900,166800,166900,166600,75
20230922,120000,5515610400,167000,166700,167000,166700,83
20230922,115900,5501762900,166800,166600,166800,166500,134
20230922,115800,5479435200,166600,166500,166600,166500,62
20230922,115700,5469108300,166600,166500,166600,166500,55
20230922,115600,5459948900,166500,166600,166600,166400,94
20230922,115500,5444297600,166500,166300,166600,166300,57
20230922,115400,5434812500,166600,166400,166700,166300,30
20230922,115300,5429818000,166300,166400,166700,166300,70
20230922,115200,5418167600,166500,166200,166600,166100,69
20230922,115100,5406694400,166200,166100,166300,166100,23
20230922,115000,5402872300,166200,166000,166300,166000,124
20230922,114900,5382275300,166100,166000,166500,166000,80
20230922,114800,5368985900,166000,166800,166800,166000,854
20230922,114700,5226699800,166800,166800,166800,166700,25
20230922,114600,5222530600,166800,166700,166800,166700,92
20230922,114500,5207190900,166800,166700,166800,166700,74
20230922,114400,5194850100,166800,166800,166800,166700,16
20230922,114300,5192181800,166700,166800,166900,166700,62
20230922,114200,5181836500,166800,166900,167100,166800,124
20230922,114100,5161132400,166900,167000,167100,166800,369
20230922,114000,5099514800,167000,166900,167100,166900,42
20230922,113900,5092497700,167100,167100,167200,167000,126
20230922,113800,5071453100,167200,167100,167300,167000,209
20230922,113700,5036508000,167200,167000,167300,166900,92
20230922,113600,5021137500,167000,166900,167300,166800,222
20230922,113500,4984054500,166900,166900,167000,166700,33
20230922,113400,4978549200,166700,167000,167000,166700,70
20230922,113300,4966872300,166900,166700,167000,166600,52
20230922,113200,4958200900,166900,166600,166900,166600,18
20230922,113100,4955199300,166700,167000,167000,166600,105
20230922,113000,4937683600,166800,167000,167000,166800,24
20230922,112900,4933677900,166800,167000,167100,166800,177
20230922,112800,4904134700,167000,167100,167200,166900,132
20230922,112700,4882086700,167000,167300,167400,167000,206
20230922,112600,4847630300,167300,167100,167300,167100,65
20230922,112500,4836761800,167200,167200,167200,167100,49
20230922,112400,4828569700,167100,167000,167300,167000,99
20230922,112300,4812022700,167200,167200,167200,167000,198
20230922,112200,4778948500,167100,166900,167200,166900,70
20230922,112100,4767255000,167100,167100,167200,166800,105
20230922,112000,4749710300,167100,166900,167200,166800,39
20230922,111900,4743199200,166800,167100,167200,166800,51
20230922,111800,4734678200,167000,166800,167000,166800,88
20230922,111700,4719992500,166800,166500,166900,166500,151
20230922,111600,4694815900,166800,167000,167000,166600,151
20230922,111500,4669624600,167000,167000,167100,166800,246
20230922,111400,4628540500,167000,167000,167000,166900,126
20230922,111300,4607502800,167000,167100,167100,167000,14
20230922,111200,4605164200,167100,167000,167100,167000,138
20230922,111100,4582117300,167000,167300,167300,167000,186
20230922,111000,4551029900,167300,167200,167500,167200,318
20230922,110900,4497828800,167200,167100,167200,167100,100
20230922,110800,4481118500,167100,167000,167100,167000,45
20230922,110700,4473601100,166900,166800,166900,166800,48
20230922,110600,4465593100,166800,166700,166800,166700,209
20230922,110500,4430744700,166700,166600,166700,166500,110
20230922,110400,4412417100,166500,166600,166700,166500,124
20230922,110300,4391758200,166700,166700,166800,166600,128
20230922,110200,4370418400,166700,166600,166700,166600,18
20230922,110100,4367418300,166700,166600,166700,166500,47
20230922,110000,4359586800,166500,166300,166600,166300,160
20230922,105900,4332959100,166300,166600,166600,166300,118
20230922,105800,4313320900,166600,166800,166800,166500,78
20230922,105700,4300325500,166600,165900,166600,165900,847
20230922,105600,4159591800,165900,165900,165900,165800,31
20230922,105500,4154449400,165900,165800,166000,165800,38
20230922,105400,4148145100,165900,166000,166000,165900,79
20230922,105300,4135037500,166000,165900,166000,165800,165
20230922,105200,4107666500,165900,165700,165900,165700,136
20230922,105100,4085116400,165700,165800,165800,165700,78
20230922,105000,4072190300,165700,165600,165700,165600,79
20230922,104900,4059106600,165500,165400,165500,165300,112
20230922,104800,4040577900,165300,165300,165300,165300,66
20230922,104700,4029668100,165300,165200,165300,165100,490
20230922,104600,3948723400,165200,165300,165400,165200,30
20230922,104500,3943763800,165300,165800,165800,165200,385
20230922,104400,3880039300,165800,165900,165900,165600,32
20230922,104300,3874732500,165600,165700,165900,165600,429
20230922,104200,3803606500,165600,165400,165600,165400,164
20230922,104100,3776458100,165400,165500,165500,165300,19
20230922,104000,3773315000,165500,165300,165500,165300,52
20230922,103900,3764714500,165500,165500,165500,165300,65
20230922,103800,3753958200,165500,165300,165500,165200,68
20230922,103700,3742716900,165200,165400,165400,165200,47
20230922,103600,3734946900,165400,165400,165400,165300,78
20230922,103500,3722046400,165500,165500,165500,165500,69
20230922,103400,3710626900,165500,165400,165500,165200,245
20230922,103300,3670118000,165400,165800,165900,165400,540
20230922,103200,3580645800,165800,166400,166500,165700,153
20230922,103100,3555254400,166100,165800,166100,165700,445
20230922,103000,3481402800,165700,165600,165700,165400,60
20230922,102900,3471464800,165600,165300,165600,165300,64
20230922,102800,3460877500,165400,165500,165600,165400,13
20230922,102700,3458726400,165500,165900,165900,165300,400
20230922,102600,3392445600,165900,165700,165900,165500,304
20230922,102500,3342092800,165600,165700,165800,165600,187
20230922,102400,3311114100,165700,165500,165700,165500,198
20230922,102300,3278331600,165500,165200,165500,165200,193
20230922,102200,3246436100,165100,165200,165200,165100,17
20230922,102100,3243627900,165200,165000,165200,165000,117
20230922,102000,3224316600,164900,165100,165100,164900,141
20230922,101900,3201056900,165000,165100,165100,165000,18
20230922,101800,3198086700,165100,165300,165300,165100,205
20230922,101700,3164216000,165300,165400,165500,165300,61
20230922,101600,3154127200,165400,165200,165400,165200,50
20230922,101500,3145858300,165300,165300,165400,165200,58
20230922,101400,3136269900,165400,165200,165400,165200,73
20230922,101300,3124204600,165200,165000,165200,164800,218
20230922,101200,3088232800,165100,165000,165100,164800,220
20230922,101100,3051941800,165000,165000,165000,164900,35
20230922,101000,3046168500,165000,165000,165000,164900,64
20230922,100900,3035612200,165000,165000,165100,164900,128
20230922,100800,3014501000,165000,165100,165200,165000,141
20230922,100700,2991222600,165200,165100,165200,164900,38
20230922,100600,2984951200,164900,165200,165200,164900,138
20230922,100500,2962178300,165200,165000,165200,165000,49
20230922,100400,2954089500,165100,164900,165100,164800,591
20230922,100300,2856579000,164900,165000,165100,164800,85
20230922,100200,2842561600,164900,164900,164900,164700,108
20230922,100100,2824755100,165100,164900,165200,164900,25
20230922,100000,2820631100,165200,165300,165300,164700,33
20230922,095900,2815183000,165300,164600,165300,164400,295
20230922,095800,2766583000,164600,164800,165000,164600,313
20230922,095700,2714992100,164800,165100,165100,164800,173
20230922,095600,2686467000,165000,165200,165200,165000,214
20230922,095500,2651138900,165200,165100,165200,165100,24
20230922,095400,2647175300,165200,165200,165200,165100,18
20230922,095300,2644201800,165200,165100,165300,165000,126
20230922,095200,2623392600,165100,164900,165100,164900,55
20230922,095100,2614315300,165100,165000,165100,164900,68
20230922,095000,2603094900,165000,164900,165100,164900,232
20230922,094900,2564828400,164900,165100,165100,164700,102
20230922,094800,2548003800,164900,164900,165200,164800,48
20230922,094700,2540087300,164900,164800,164900,164500,354
20230922,094600,2481790900,164700,164800,164800,164500,365
20230922,094500,2421685700,164900,164700,165100,164700,184
20230922,094400,2391334800,164600,165100,165100,164600,93
20230922,094300,2376001800,165200,165300,165300,165000,69
20230922,094200,2364613700,165200,165200,165300,165000,177
20230922,094100,2335388900,165300,165300,165300,165200,18
20230922,094000,2332414000,165300,165100,165300,165000,137
20230922,093900,2309786600,165100,165300,165300,165000,170
20230922,093800,2281697900,165300,165300,165300,165200,36
20230922,093700,2275749100,165300,165200,165300,164900,145
20230922,093600,2251810500,165400,165100,165400,165100,257
20230922,093500,2209358700,165100,165000,165200,165000,200
20230922,093400,2176350700,165000,164400,165100,164400,620
20230922,093300,2074166700,164600,164300,164600,164300,181
20230922,093200,2044408700,164400,163900,164400,163900,145
20230922,093100,2020635700,163900,164300,164300,163900,379
20230922,093000,1958450200,164300,164400,164400,164300,102
20230922,092900,1941687200,164300,164400,164500,164300,40
20230922,092800,1935111200,164300,164300,164400,164000,666
20230922,092700,1825782000,164000,163900,164200,163900,74
20230922,092600,1813645900,164300,163800,164300,163700,393
20230922,092500,1749246700,163900,164100,164100,163800,135
20230922,092400,1727121600,163900,164600,164600,163900,456
20230922,092300,1652193800,164700,164400,164800,164400,574
20230922,092200,1557702500,164400,164200,164500,164200,196
20230922,092100,1525486200,164200,164200,164200,164100,55
20230922,092000,1516457200,164300,163700,164300,163700,271
20230922,091900,1471994700,163600,163200,163700,163200,938
20230922,091800,1318608600,163200,163300,163300,163100,244
20230922,091700,1278798000,163300,163300,163400,163200,193
20230922,091600,1247280800,163200,163300,163400,163200,161
20230922,091500,1220991500,163200,163600,163600,163200,374
20230922,091400,1159887300,163700,164300,164300,163700,663
20230922,091300,1051217900,164400,164000,164400,164000,200
20230922,091200,1018373400,164000,164100,164100,163900,260
20230922,091100,975733100,164000,163800,164000,163700,137
20230922,091000,953295300,163800,164000,164000,163500,265
20230922,090900,909890700,163800,163200,163900,163000,879
20230922,090800,766272200,163200,163000,163200,162900,574
20230922,090700,672690600,163100,162800,163100,162700,279
20230922,090600,627226000,162800,163900,163900,162500,1092
20230922,090500,449310000,163500,163700,164100,163400,858
20230922,090400,308921500,163600,164300,164400,163600,429
20230922,090300,238597300,164200,164500,164600,164200,191
20230922,090200,207205000,164500,164000,164800,164000,124
20230922,090100,186798500,164000,164800,164900,163700,393
20230922,090000,122209900,164800,165500,165500,164600,740