KissMeData/068270/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193300,43266442400,146400,146400,146400,146400,33726
20230907,193200,43266442400,146400,146400,146400,146400,0
20230907,193100,43266442400,146400,146400,146400,146400,0
20230907,193000,43266442400,146400,146400,146400,146400,0
20230907,192900,43266442400,146400,146400,146400,146400,0
20230907,192800,43266442400,146400,146400,146400,146400,0
20230907,192700,43266442400,146400,146400,146400,146400,0
20230907,192600,43266442400,146400,146400,146400,146400,0
20230907,192500,43266442400,146400,146400,146400,146400,0
20230907,192400,43266442400,146400,146400,146400,146400,0
20230907,192300,43266442400,146400,146400,146400,146400,0
20230907,192200,43266442400,146400,146400,146400,146400,0
20230907,192100,43266442400,146400,146400,146400,146400,0
20230907,192000,43266442400,146400,146400,146400,146400,0
20230907,191900,43266442400,146400,146400,146400,146400,0
20230907,191800,43266442400,146400,146400,146400,146400,0
20230907,191700,43266442400,146400,146400,146400,146400,0
20230907,191600,43266442400,146400,146400,146400,146400,0
20230907,191500,43266442400,146400,146400,146400,146400,0
20230907,191400,43266442400,146400,146400,146400,146400,0
20230907,191300,43266442400,146400,146400,146400,146400,0
20230907,191200,43266442400,146400,146400,146400,146400,0
20230907,191100,43266442400,146400,146400,146400,146400,0
20230907,191000,43266442400,146400,146400,146400,146400,0
20230907,190900,43266442400,146400,146400,146400,146400,0
20230907,190800,43266442400,146400,146400,146400,146400,0
20230907,190700,43266442400,146400,146400,146400,146400,0
20230907,190600,43266442400,146400,146400,146400,146400,0
20230907,190500,43266442400,146400,146400,146400,146400,0
20230907,190400,43266442400,146400,146400,146400,146400,0
20230907,190300,43266442400,146400,146400,146400,146400,33726
20230907,190200,43266442400,146400,146400,146400,146400,0
20230907,190100,43266442400,146400,146400,146400,146400,0
20230907,190000,43266442400,146400,146400,146400,146400,0
20230907,185900,43266442400,146400,146400,146400,146400,0
20230907,185800,43266442400,146400,146400,146400,146400,0
20230907,185700,43266442400,146400,146400,146400,146400,0
20230907,185600,43266442400,146400,146400,146400,146400,0
20230907,185500,43266442400,146400,146400,146400,146400,0
20230907,185400,43266442400,146400,146400,146400,146400,0
20230907,185300,43266442400,146400,146400,146400,146400,0
20230907,185200,43266442400,146400,146400,146400,146400,0
20230907,185100,43266442400,146400,146400,146400,146400,0
20230907,185000,43266442400,146400,146400,146400,146400,0
20230907,184900,43266442400,146400,146400,146400,146400,0
20230907,184800,43266442400,146400,146400,146400,146400,0
20230907,184700,43266442400,146400,146400,146400,146400,0
20230907,184600,43266442400,146400,146400,146400,146400,0
20230907,184500,43266442400,146400,146400,146400,146400,0
20230907,184400,43266442400,146400,146400,146400,146400,0
20230907,184300,43266442400,146400,146400,146400,146400,0
20230907,184200,43266442400,146400,146400,146400,146400,0
20230907,184100,43266442400,146400,146400,146400,146400,0
20230907,184000,43266442400,146400,146400,146400,146400,0
20230907,183900,43266442400,146400,146400,146400,146400,0
20230907,183800,43266442400,146400,146400,146400,146400,0
20230907,183700,43266442400,146400,146400,146400,146400,0
20230907,183600,43266442400,146400,146400,146400,146400,0
20230907,183500,43266442400,146400,146400,146400,146400,0
20230907,183400,43266442400,146400,146400,146400,146400,0
20230907,183300,43266442400,146400,146400,146400,146400,33726
20230907,183200,43266442400,146400,146400,146400,146400,0
20230907,183100,43266442400,146400,146400,146400,146400,0
20230907,183000,43266442400,146400,146400,146400,146400,0
20230907,182900,43266442400,146400,146400,146400,146400,0
20230907,182800,43266442400,146400,146400,146400,146400,0
20230907,182700,43266442400,146400,146400,146400,146400,0
20230907,182600,43266442400,146400,146400,146400,146400,0
20230907,182500,43266442400,146400,146400,146400,146400,0
20230907,182400,43266442400,146400,146400,146400,146400,0
20230907,182300,43266442400,146400,146400,146400,146400,0
20230907,182200,43266442400,146400,146400,146400,146400,0
20230907,182100,43266442400,146400,146400,146400,146400,0
20230907,182000,43266442400,146400,146400,146400,146400,0
20230907,181900,43266442400,146400,146400,146400,146400,0
20230907,181800,43266442400,146400,146400,146400,146400,0
20230907,181700,43266442400,146400,146400,146400,146400,0
20230907,181600,43266442400,146400,146400,146400,146400,0
20230907,181500,43266442400,146400,146400,146400,146400,0
20230907,181400,43266442400,146400,146400,146400,146400,0
20230907,181300,43266442400,146400,146400,146400,146400,0
20230907,181200,43266442400,146400,146400,146400,146400,0
20230907,181100,43266442400,146400,146400,146400,146400,0
20230907,181000,43266442400,146400,146400,146400,146400,0
20230907,180900,43266442400,146400,146400,146400,146400,0
20230907,180800,43266442400,146400,146400,146400,146400,0
20230907,180700,43266442400,146400,146400,146400,146400,0
20230907,180600,43266442400,146400,146400,146400,146400,0
20230907,180500,43266442400,146400,146400,146400,146400,0
20230907,180400,43266442400,146400,146400,146400,146400,0
20230907,180300,43266442400,146400,146400,146400,146400,33726
20230907,180200,43266442400,146400,146400,146400,146400,0
20230907,180100,43266442400,146400,146400,146400,146400,0
20230907,180000,43266442400,146400,146400,146400,146400,0
20230907,175900,43266442400,146400,146400,146400,146400,0
20230907,175800,43266442400,146400,146400,146400,146400,0
20230907,175700,43266442400,146400,146400,146400,146400,0
20230907,175600,43266442400,146400,146400,146400,146400,0
20230907,175500,43266442400,146400,146400,146400,146400,0
20230907,175400,43266442400,146400,146400,146400,146400,0
20230907,175300,43266442400,146400,146400,146400,146400,0
20230907,175200,43266442400,146400,146400,146400,146400,0
20230907,175100,43266442400,146400,146400,146400,146400,0
20230907,175000,43266442400,146400,146400,146400,146400,0
20230907,174900,43266442400,146400,146400,146400,146400,0
20230907,174800,43266442400,146400,146400,146400,146400,0
20230907,174700,43266442400,146400,146400,146400,146400,0
20230907,174600,43266442400,146400,146400,146400,146400,0
20230907,174500,43266442400,146400,146400,146400,146400,0
20230907,174400,43266442400,146400,146400,146400,146400,0
20230907,174300,43266442400,146400,146400,146400,146400,0
20230907,174200,43266442400,146400,146400,146400,146400,0
20230907,174100,43266442400,146400,146400,146400,146400,0
20230907,174000,43266442400,146400,146400,146400,146400,0
20230907,173900,43266442400,146400,146400,146400,146400,0
20230907,173800,43266442400,146400,146400,146400,146400,0
20230907,173700,43266442400,146400,146400,146400,146400,0
20230907,173600,43266442400,146400,146400,146400,146400,0
20230907,173500,43266442400,146400,146400,146400,146400,0
20230907,173400,43266442400,146400,146400,146400,146400,0
20230907,173300,43266442400,146400,146400,146400,146400,33726
20230907,173200,43266442400,146400,146400,146400,146400,0
20230907,173100,43266442400,146400,146400,146400,146400,0
20230907,173000,43266442400,146400,146400,146400,146400,0
20230907,172900,43266442400,146400,146400,146400,146400,0
20230907,172800,43266442400,146400,146400,146400,146400,0
20230907,172700,43266442400,146400,146400,146400,146400,0
20230907,172600,43266442400,146400,146400,146400,146400,0
20230907,172500,43266442400,146400,146400,146400,146400,0
20230907,172400,43266442400,146400,146400,146400,146400,0
20230907,172300,43266442400,146400,146400,146400,146400,0
20230907,172200,43266442400,146400,146400,146400,146400,0
20230907,172100,43266442400,146400,146400,146400,146400,0
20230907,172000,43266442400,146400,146400,146400,146400,0
20230907,171900,43266442400,146400,146400,146400,146400,0
20230907,171800,43266442400,146400,146400,146400,146400,0
20230907,171700,43266442400,146400,146400,146400,146400,0
20230907,171600,43266442400,146400,146400,146400,146400,0
20230907,171500,43266442400,146400,146400,146400,146400,0
20230907,171400,43266442400,146400,146400,146400,146400,0
20230907,171300,43266442400,146400,146400,146400,146400,0
20230907,171200,43266442400,146400,146400,146400,146400,0
20230907,171100,43266442400,146400,146400,146400,146400,0
20230907,171000,43266442400,146400,146400,146400,146400,0
20230907,170900,43266442400,146400,146400,146400,146400,0
20230907,170800,43266442400,146400,146400,146400,146400,0
20230907,170700,43266442400,146400,146400,146400,146400,0
20230907,170600,43266442400,146400,146400,146400,146400,0
20230907,170500,43266442400,146400,146400,146400,146400,0
20230907,170400,43266442400,146400,146400,146400,146400,0
20230907,170300,43266442400,146400,146400,146400,146400,33726
20230907,170200,43266442400,146400,146400,146400,146400,0
20230907,170100,43266442400,146400,146400,146400,146400,0
20230907,170000,43266442400,146400,146400,146400,146400,0
20230907,165900,43266442400,146400,146400,146400,146400,0
20230907,165800,43266442400,146400,146400,146400,146400,0
20230907,165700,43266442400,146400,146400,146400,146400,0
20230907,165600,43266442400,146400,146400,146400,146400,0
20230907,165500,43266442400,146400,146400,146400,146400,0
20230907,165400,43266442400,146400,146400,146400,146400,0
20230907,165300,43266442400,146400,146400,146400,146400,0
20230907,165200,43266442400,146400,146400,146400,146400,0
20230907,165100,43266442400,146400,146400,146400,146400,0
20230907,165000,43266442400,146400,146400,146400,146400,0
20230907,164900,43266442400,146400,146400,146400,146400,0
20230907,164800,43266442400,146400,146400,146400,146400,0
20230907,164700,43266442400,146400,146400,146400,146400,0
20230907,164600,43266442400,146400,146400,146400,146400,0
20230907,164500,43266442400,146400,146400,146400,146400,0
20230907,164400,43266442400,146400,146400,146400,146400,0
20230907,164300,43266442400,146400,146400,146400,146400,0
20230907,164200,43266442400,146400,146400,146400,146400,0
20230907,164100,43266442400,146400,146400,146400,146400,0
20230907,164000,43266442400,146400,146400,146400,146400,0
20230907,163900,43266442400,146400,146400,146400,146400,0
20230907,163800,43266442400,146400,146400,146400,146400,0
20230907,163700,43266442400,146400,146400,146400,146400,0
20230907,163600,43266442400,146400,146400,146400,146400,0
20230907,163500,43266442400,146400,146400,146400,146400,0
20230907,163400,43266442400,146400,146400,146400,146400,0
20230907,163300,43266442400,146400,146400,146400,146400,33726
20230907,163200,43266442400,146400,146400,146400,146400,0
20230907,163100,43266442400,146400,146400,146400,146400,0
20230907,163000,43266442400,146400,146400,146400,146400,0
20230907,162900,43266442400,146400,146400,146400,146400,0
20230907,162800,43266442400,146400,146400,146400,146400,0
20230907,162700,43266442400,146400,146400,146400,146400,0
20230907,162600,43266442400,146400,146400,146400,146400,0
20230907,162500,43266442400,146400,146400,146400,146400,0
20230907,162400,43266442400,146400,146400,146400,146400,0
20230907,162300,43266442400,146400,146400,146400,146400,0
20230907,162200,43266442400,146400,146400,146400,146400,0
20230907,162100,43266442400,146400,146400,146400,146400,0
20230907,162000,43266442400,146400,146400,146400,146400,0
20230907,161900,43266442400,146400,146400,146400,146400,0
20230907,161800,43266442400,146400,146400,146400,146400,0
20230907,161700,43266442400,146400,146400,146400,146400,0
20230907,161600,43266442400,146400,146400,146400,146400,0
20230907,161500,43266442400,146400,146400,146400,146400,0
20230907,161400,43266442400,146400,146400,146400,146400,0
20230907,161300,43266442400,146400,146400,146400,146400,0
20230907,161200,43266442400,146400,146400,146400,146400,0
20230907,161100,43266442400,146400,146400,146400,146400,0
20230907,161000,43266442400,146400,146400,146400,146400,0
20230907,160900,43266442400,146400,146400,146400,146400,0
20230907,160800,43266442400,146400,146400,146400,146400,0
20230907,160700,43266442400,146400,146400,146400,146400,0
20230907,160600,43266442400,146400,146400,146400,146400,0
20230907,160500,43266442400,146400,146400,146400,146400,0
20230907,160400,43266442400,146400,146400,146400,146400,0
20230907,160300,43266442400,146400,146400,146400,146400,33726
20230907,160200,43266442400,146400,146400,146400,146400,0
20230907,160100,43266442400,146400,146400,146400,146400,0
20230907,160000,43266442400,146400,146400,146400,146400,0
20230907,155900,43266442400,146400,146400,146400,146400,0
20230907,155800,43266442400,146400,146400,146400,146400,0
20230907,155700,43266442400,146400,146400,146400,146400,0
20230907,155600,43266442400,146400,146400,146400,146400,0
20230907,155500,43266442400,146400,146400,146400,146400,0
20230907,155400,43266442400,146400,146400,146400,146400,0
20230907,155300,43266442400,146400,146400,146400,146400,0
20230907,155200,43266442400,146400,146400,146400,146400,0
20230907,155100,43266442400,146400,146400,146400,146400,0
20230907,155000,43266442400,146400,146400,146400,146400,0
20230907,154900,43266442400,146400,146400,146400,146400,0
20230907,154800,43266442400,146400,146400,146400,146400,0
20230907,154700,43266442400,146400,146400,146400,146400,0
20230907,154600,43266442400,146400,146400,146400,146400,0
20230907,154500,43266442400,146400,146400,146400,146400,0
20230907,154400,43266442400,146400,146400,146400,146400,0
20230907,154300,43266442400,146400,146400,146400,146400,0
20230907,154200,43266442400,146400,146400,146400,146400,0
20230907,154100,43266442400,146400,146400,146400,146400,0
20230907,154000,43266442400,146400,146400,146400,146400,0
20230907,153900,43266442400,146400,146400,146400,146400,0
20230907,153800,43266442400,146400,146400,146400,146400,0
20230907,153700,43266442400,146400,146400,146400,146400,0
20230907,153600,43266442400,146400,146400,146400,146400,0
20230907,153500,43266442400,146400,146400,146400,146400,0
20230907,153400,43266442400,146400,146400,146400,146400,0
20230907,153300,43266442400,146400,146400,146400,146400,33726
20230907,153200,43266442400,146400,146400,146400,146400,0
20230907,153100,43266442400,146400,146400,146400,146400,0
20230907,153000,43266442400,146400,146400,146400,146400,33726
20230907,152900,38328956000,146100,146100,146100,146100,0
20230907,152800,38328956000,146100,146100,146100,146100,0
20230907,152700,38328956000,146100,146100,146100,146100,0
20230907,152600,38328956000,146100,146100,146100,146100,0
20230907,152500,38328956000,146100,146100,146100,146100,0
20230907,152400,38328956000,146100,146100,146100,146100,0
20230907,152300,38328956000,146100,146100,146100,146100,0
20230907,152200,38328956000,146100,146100,146100,146100,0
20230907,152100,38328956000,146100,146100,146100,146100,0
20230907,152000,38328956000,146100,146100,146100,146100,0
20230907,151900,38328956000,146100,146200,146200,146100,1168
20230907,151800,38158253900,146100,146200,146200,146100,675
20230907,151700,38059581400,146200,146200,146200,146100,363
20230907,151600,38006536100,146200,146100,146200,146100,356
20230907,151500,37954509300,146100,146100,146200,146100,574
20230907,151400,37870609200,146100,146100,146200,146100,212
20230907,151300,37839630800,146200,146100,146200,146100,878
20230907,151200,37711344300,146100,146000,146100,146000,1484
20230907,151100,37494668300,145900,146300,146300,145900,1211
20230907,151000,37317781800,146300,146200,146300,146200,62
20230907,150900,37308715500,146200,146300,146300,146200,122
20230907,150800,37290875700,146300,146300,146400,146300,801
20230907,150700,37173685900,146300,146600,146600,146200,5639
20230907,150600,36347730000,146500,146700,146700,146500,5421
20230907,150500,35553048800,146700,146700,146700,146600,355
20230907,150400,35500985900,146600,146600,146700,146600,1565
20230907,150300,35271554700,146600,146700,146700,146600,889
20230907,150200,35141224200,146700,146700,146800,146700,1461
20230907,150100,34926893200,146800,146800,146800,146700,841
20230907,150000,34803515700,146800,146800,146900,146700,2803
20230907,145900,34392225700,146800,146600,146800,146400,6366
20230907,145800,33458406600,146600,146600,146700,146600,638
20230907,145700,33364826800,146600,146700,146700,146500,1797
20230907,145600,33101269800,146600,146800,146900,146200,2145
20230907,145500,32786721100,146900,146800,146900,146700,2657
20230907,145400,32396588700,146800,146700,146800,146700,2192
20230907,145300,32074857500,146700,146800,146900,146700,4481
20230907,145200,31417028800,146700,146600,146800,146500,1968
20230907,145100,31128363400,146700,146300,146700,146200,7163
20230907,145000,30079401800,146200,145800,146300,145800,7058
20230907,144900,29048969700,145800,145900,145900,145800,371
20230907,144800,28994875400,145800,145800,145900,145800,380
20230907,144700,28939444800,145800,145800,145900,145800,188
20230907,144600,28912032800,145900,145900,145900,145800,292
20230907,144500,28869451600,145800,145900,145900,145800,447
20230907,144400,28804272300,145900,145800,145900,145800,204
20230907,144300,28774523400,145900,145900,145900,145800,249
20230907,144200,28738208200,145800,145800,145900,145800,176
20230907,144100,28712537900,145800,145900,145900,145800,280
20230907,144000,28671701200,145800,145800,145900,145800,417
20230907,143900,28610887900,145900,145800,145900,145800,207
20230907,143800,28580695300,145800,145900,145900,145800,188
20230907,143700,28553273200,145800,145900,145900,145800,280
20230907,143600,28512425200,145900,145900,145900,145800,210
20230907,143500,28481795200,145800,145800,145900,145800,256
20230907,143400,28444459900,145800,145800,145900,145800,207
20230907,143300,28414267100,145800,145900,146000,145800,285
20230907,143200,28372687800,145900,146000,146000,145900,2037
20230907,143100,28075477000,145900,145900,146000,145900,123
20230907,143000,28057522400,145900,145900,146000,145900,357
20230907,142900,28005429900,145900,145900,146000,145900,158
20230907,142800,27982368600,145900,145900,146000,145900,156
20230907,142700,27959599900,146000,145900,146000,145900,313
20230907,142600,27913924900,145900,145900,146000,145900,136
20230907,142500,27894073200,145900,145900,146000,145900,252
20230907,142400,27857298600,146000,145900,146000,145900,248
20230907,142300,27821103100,146000,145900,146000,145900,216
20230907,142200,27789579800,145900,145900,146000,145900,275
20230907,142100,27749446600,145900,146100,146100,145900,1034
20230907,142000,27598522500,146100,146000,146100,146000,280
20230907,141900,27557629900,146100,146100,146100,146000,202
20230907,141800,27528128200,146100,146000,146100,146000,164
20230907,141700,27504172700,146000,146100,146100,146000,187
20230907,141600,27476858700,146100,146100,146100,146000,494
20230907,141500,27404689200,146000,146100,146100,146000,119
20230907,141400,27387309000,146100,146000,146100,146000,238
20230907,141300,27352546900,146000,146100,146100,146000,247
20230907,141200,27316461700,146100,146000,146200,145900,2297
20230907,141100,26981004500,145900,146000,146000,145900,239
20230907,141000,26946112600,146000,146000,146000,145900,274
20230907,140900,26906116300,146000,145900,146000,145900,282
20230907,140800,26864947000,146000,145900,146000,145900,262
20230907,140700,26826702800,146000,146000,146000,145900,159
20230907,140600,26803489200,146000,145900,146000,145900,328
20230907,140500,26755607200,145900,145900,146000,145900,410
20230907,140400,26695763200,145900,145900,146000,145900,260
20230907,140300,26657813800,145900,146000,146000,145900,311
20230907,140200,26612417300,146000,146000,146000,145900,523
20230907,140100,26536061900,145900,146000,146100,145900,640
20230907,140000,26442627700,146100,146100,146100,146000,302
20230907,135900,26398520700,146100,146100,146100,146000,175
20230907,135800,26372957400,146100,146000,146100,146000,169
20230907,135700,26348269400,146100,146200,146200,146000,1470
20230907,135600,26133517500,146200,146200,146200,146100,360
20230907,135500,26080901500,146200,146200,146200,146100,572
20230907,135400,25997278900,146200,146100,146200,146100,301
20230907,135300,25953282800,146100,146200,146200,146100,344
20230907,135200,25903002000,146200,146200,146200,146100,310
20230907,135100,25857699300,146200,146200,146200,146100,211
20230907,135000,25826853900,146200,146200,146200,146100,282
20230907,134900,25785632400,146200,146100,146200,146100,148
20230907,134800,25763996100,146200,146200,146200,146100,255
20230907,134700,25726723700,146200,146200,146200,146100,188
20230907,134600,25699240400,146200,146100,146200,146000,498
20230907,134500,25626473800,146100,146000,146100,146000,384
20230907,134400,25570372600,146100,146100,146200,146000,487
20230907,134300,25499218400,146200,146200,146200,146100,378
20230907,134200,25443979400,146200,146100,146200,146100,271
20230907,134100,25404364900,146200,146100,146200,146100,274
20230907,134000,25364317800,146200,146200,146200,146100,245
20230907,133900,25328501900,146200,146100,146200,146100,138
20230907,133800,25308331200,146100,146200,146200,146100,379
20230907,133700,25252925500,146100,146200,146300,146100,1016
20230907,133600,25104405700,146200,146300,146300,146200,229
20230907,133500,25070912700,146200,146100,146300,146100,504
20230907,133400,24997222300,146200,146000,146200,145900,1625
20230907,133300,24759914700,146000,146000,146000,145900,169
20230907,133200,24735245900,146000,146000,146100,146000,1286
20230907,133100,24547459200,146000,146200,146200,145900,750
20230907,133000,24437894000,146200,146200,146200,146100,383
20230907,132900,24381930000,146200,146000,146200,146000,298
20230907,132800,24338391400,146100,146000,146100,145900,271
20230907,132700,24298820600,146100,146300,146300,145900,686
20230907,132600,24198541500,146200,145900,146300,145800,1535
20230907,132500,23974397800,145900,146000,146000,145900,460
20230907,132400,23907258800,146000,146000,146000,145900,330
20230907,132300,23859105600,146000,145800,146100,145800,379
20230907,132200,23803790900,145900,146000,146000,145900,1040
20230907,132100,23651998700,145900,145900,146000,145900,157
20230907,132000,23629085500,145800,145900,146000,145800,197
20230907,131900,23600341400,145900,145900,146000,145800,242
20230907,131800,23565025200,146000,146000,146100,145900,1785
20230907,131700,23304469700,146000,146100,146100,146000,277
20230907,131600,23264012500,146100,146100,146100,146000,126
20230907,131500,23245605100,146100,146200,146200,146000,342
20230907,131400,23195628100,146200,146200,146200,146100,312
20230907,131300,23150034100,146100,146100,146200,146100,133
20230907,131200,23130597300,146100,146200,146200,146000,281
20230907,131100,23089534500,146100,146100,146200,146000,1311
20230907,131000,22897940500,146200,146200,146200,146100,184
20230907,130900,22871042900,146200,146300,146300,146100,465
20230907,130800,22803066800,146200,146300,146300,146200,134
20230907,130700,22783463100,146200,146200,146300,146200,268
20230907,130600,22744268700,146300,146300,146400,146200,397
20230907,130500,22686175900,146400,146400,146400,146300,191
20230907,130400,22658217400,146300,146200,146400,146200,480
20230907,130300,22587996400,146200,146200,146300,146200,274
20230907,130200,22547928400,146200,146200,146300,146200,186
20230907,130100,22520722800,146200,146300,146300,146200,265
20230907,130000,22481970100,146200,146300,146300,146200,231
20230907,125900,22448186200,146300,146300,146300,146200,374
20230907,125800,22393492700,146300,146400,146400,146300,1234
20230907,125700,22212944400,146400,146400,146400,146300,103
20230907,125600,22197865800,146400,146400,146500,146400,232
20230907,125500,22163896500,146400,146400,146500,146400,274
20230907,125400,22123769400,146400,146500,146500,146400,183
20230907,125300,22096971600,146500,146400,146500,146400,311
20230907,125200,22051430300,146400,146500,146500,146300,178
20230907,125100,22025358100,146500,146400,146500,146300,184
20230907,125000,21998420500,146400,146400,146500,146300,211
20230907,124900,21967525400,146400,146400,146400,146300,169
20230907,124800,21942789300,146400,146500,146500,146300,467
20230907,124700,21874413400,146400,146500,146500,146400,161
20230907,124600,21850830300,146400,146400,146600,146300,1584
20230907,124500,21618854900,146400,146300,146400,146300,252
20230907,124400,21581971000,146400,146400,146400,146300,200
20230907,124300,21552697400,146400,146400,146400,146300,183
20230907,124200,21525910700,146400,146400,146500,146300,386
20230907,124100,21469402200,146500,146400,146500,146400,240
20230907,124000,21434250900,146400,146500,146500,146400,187
20230907,123900,21406859200,146500,146700,146700,146500,403
20230907,123800,21347791500,146700,146700,146700,146400,851
20230907,123700,21223053800,146600,146100,146700,146100,1553
20230907,123600,20995652100,146200,146200,146200,146100,155
20230907,123500,20973000300,146200,146100,146200,146100,118
20230907,123400,20955750400,146200,146300,146600,146000,4550
20230907,123300,20289541500,146300,146300,146300,146200,184
20230907,123200,20262625900,146200,146300,146300,146200,305
20230907,123100,20218012500,146300,146200,146300,146200,238
20230907,123000,20183204400,146200,146300,146300,146200,442
20230907,122900,20118562700,146300,146300,146300,146200,230
20230907,122800,20084923000,146300,146300,146300,146200,145
20230907,122700,20063712500,146300,146200,146300,146200,204
20230907,122600,20033871200,146300,146300,146300,146200,204
20230907,122500,20004034400,146300,146300,146300,146200,463
20230907,122400,19936307000,146300,146200,146300,146200,276
20230907,122300,19895942200,146200,146300,146300,146200,319
20230907,122200,19849288800,146300,146200,146300,146200,166
20230907,122100,19825005900,146300,146300,146400,146300,532
20230907,122000,19747161200,146400,146200,146400,146200,982
20230907,121900,19603474700,146200,145800,146400,145800,2784
20230907,121800,19196494500,145800,145800,145800,145700,387
20230907,121700,19140086600,145800,145700,145800,145700,197
20230907,121600,19111368000,145800,145800,145800,145700,197
20230907,121500,19082649200,145800,145700,145800,145700,195
20230907,121400,19054218600,145800,145800,145800,145700,143
20230907,121300,19033374400,145800,145800,145800,145700,195
20230907,121200,19004945900,145900,145800,146200,145800,376
20230907,121100,18950088300,146200,145600,146200,145600,2796
20230907,121000,18542215000,145600,145600,145700,145600,232
20230907,120900,18508417900,145700,145700,145700,145600,161
20230907,120800,18484964000,145600,145700,145700,145600,202
20230907,120700,18455536900,145700,145700,145700,145600,247
20230907,120600,18419550700,145700,145700,145700,145600,318
20230907,120500,18373221600,145700,145700,145700,145600,231
20230907,120400,18339574300,145700,145700,145700,145600,326
20230907,120300,18292077700,145600,145700,145700,145600,124
20230907,120200,18274015100,145700,145600,145700,145600,83
20230907,120100,18261923100,145600,145700,145700,145600,235
20230907,120000,18227690400,145600,145600,145700,145600,166
20230907,115900,18203513400,145600,145600,145700,145600,141
20230907,115800,18182975800,145700,145700,145700,145600,300
20230907,115700,18139281800,145700,145600,145700,145600,279
20230907,115600,18098650300,145700,145700,145700,145600,185
20230907,115500,18071701000,145700,145700,145700,145600,425
20230907,115400,18009802800,145700,145600,145700,145600,267
20230907,115300,17970909000,145700,145600,145700,145600,110
20230907,115200,17954884400,145700,145800,145900,145600,617
20230907,115100,17864955400,145700,145900,145900,145700,382
20230907,115000,17809251200,145900,145900,146000,145800,200
20230907,114900,17780076000,145900,145900,145900,145800,243
20230907,114800,17744624800,145900,145800,145900,145800,168
20230907,114700,17720118600,145800,145900,145900,145800,225
20230907,114600,17687291400,145900,145900,145900,145800,251
20230907,114500,17650677900,145900,145800,145900,145800,97
20230907,114400,17636527100,145900,145900,145900,145800,184
20230907,114300,17609685200,145900,145900,145900,145800,250
20230907,114200,17573212700,145800,145900,145900,145800,315
20230907,114100,17527259000,145900,145900,145900,145800,195
20230907,114000,17498814900,145900,145900,146000,145800,213
20230907,113900,17467732100,145900,146000,146000,145900,201
20230907,113800,17438395900,146000,145900,146000,145900,158
20230907,113700,17415332800,145900,145900,146000,145900,341
20230907,113600,17365564800,145900,145800,145900,145800,213
20230907,113500,17334491000,145900,145700,145900,145700,418
20230907,113400,17273539700,145700,145700,145700,145600,246
20230907,113300,17237697700,145700,145700,145700,145600,207
20230907,113200,17207542300,145600,145700,145700,145600,366
20230907,113100,17154222600,145800,145800,145800,145700,264
20230907,113000,17115737300,145800,145800,145800,145700,115
20230907,112900,17098974000,146000,145700,146000,145600,3456
20230907,112800,16595078600,145800,145400,145800,145300,3486
20230907,112700,16088065300,145400,145400,145400,145300,266
20230907,112600,16049391100,145400,145300,145400,145300,280
20230907,112500,16008687300,145400,145400,145400,145300,297
20230907,112400,15965519300,145400,145300,145400,145300,318
20230907,112300,15919287800,145400,145300,145400,145300,229
20230907,112200,15885993600,145400,145300,145400,145300,224
20230907,112100,15853434800,145400,145400,145400,145300,340
20230907,112000,15804013700,145400,145400,145400,145300,360
20230907,111900,15751692200,145400,145400,145400,145300,449
20230907,111800,15686409700,145300,145300,145400,145300,253
20230907,111700,15649632600,145400,145300,145400,145300,506
20230907,111600,15576082600,145300,145400,145400,145300,268
20230907,111500,15537130200,145400,145400,145400,145300,394
20230907,111400,15479849000,145400,145300,145400,145300,286
20230907,111300,15438278500,145300,145400,145400,145300,1296
20230907,111200,15249869500,145500,145500,145500,145400,549
20230907,111100,15170034700,145400,145500,145500,145400,354
20230907,111000,15118545500,145500,145400,145500,145400,633
20230907,110900,15026498100,145500,145400,145500,145400,514
20230907,110800,14951752700,145400,145500,145500,145400,488
20230907,110700,14880763600,145500,145600,145600,145400,2277
20230907,110600,14549454300,145500,145600,145600,145500,248
20230907,110500,14513354400,145500,145600,145700,145500,1717
20230907,110400,14263359100,145600,145800,145800,145600,2694
20230907,110300,13870904000,145800,145800,145800,145700,54
20230907,110200,13863031400,145800,145800,145800,145700,216
20230907,110100,13831542800,145800,145800,145800,145700,133
20230907,110000,13812162700,145700,145800,145800,145700,110
20230907,105900,13796129600,145800,145800,145800,145700,385
20230907,105800,13740018000,145800,145800,145800,145700,763
20230907,105700,13628823700,145800,145800,145800,145700,355
20230907,105600,13577081900,145800,145800,145800,145700,165
20230907,105500,13553028200,145800,145800,145800,145700,1449
20230907,105400,13341770200,145800,145800,145900,145800,1342
20230907,105300,13146098300,145900,145900,145900,145800,265
20230907,105200,13107452700,145900,145900,145900,145800,368
20230907,105100,13053771800,145900,145900,145900,145800,309
20230907,105000,13008695600,145900,145900,145900,145800,333
20230907,104900,12960118700,145800,145900,145900,145800,118
20230907,104800,12942906900,145900,145800,145900,145800,149
20230907,104700,12921172800,145800,145900,145900,145800,191
20230907,104600,12893314300,145800,145900,145900,145800,207
20230907,104500,12863120000,145900,145900,145900,145800,454
20230907,104400,12796892300,145900,145800,145900,145800,84
20230907,104300,12784640700,145800,145900,145900,145800,587
20230907,104200,12699041700,145800,145900,145900,145800,126
20230907,104100,12680658600,145900,145900,145900,145800,104
20230907,104000,12665486400,145900,145900,145900,145800,244
20230907,103900,12629892700,145800,145900,145900,145800,300
20230907,103800,12586145100,145800,145800,145900,145800,634
20230907,103700,12493695900,145800,145900,145900,145800,155
20230907,103600,12471088200,145900,145900,145900,145800,127
20230907,103500,12452562300,145900,145800,145900,145800,381
20230907,103400,12396999900,145800,145800,145800,145700,977
20230907,103300,12254556400,145800,145800,145800,145700,142
20230907,103200,12233854300,145700,145700,145800,145700,711
20230907,103100,12130247700,145800,145800,145800,145700,315
20230907,103000,12084331000,145800,145800,145800,145700,325
20230907,102900,12036947100,145800,145800,145800,145700,189
20230907,102800,12009391300,145800,145800,145800,145700,2363
20230907,102700,11665076600,145800,145900,145900,145700,144
20230907,102600,11644076400,145900,145800,145900,145800,374
20230907,102500,11589545900,145800,145800,145800,145700,287
20230907,102400,11547704400,145800,145700,145800,145700,172
20230907,102300,11522628000,145800,145700,145800,145700,1701
20230907,102200,11274656100,145700,145800,145800,145700,340
20230907,102100,11225114800,145800,145900,145900,145800,893
20230907,102000,11094914800,145900,145800,145900,145800,300
20230907,101900,11051166600,145900,145800,145900,145800,319
20230907,101800,11004655300,145800,145900,145900,145800,170
20230907,101700,10979861900,145900,145800,145900,145800,2618
20230907,101600,10598153700,145900,145900,145900,145800,380
20230907,101500,10542725400,145900,146000,146000,145900,1237
20230907,101400,10362238100,146000,146100,146100,145900,759
20230907,101300,10251432200,146100,146100,146200,146000,2091
20230907,101200,9945754700,146100,145900,146100,145800,3231
20230907,101100,9473986600,145900,145900,145900,145800,70
20230907,101000,9463777200,145900,146000,146000,145800,255
20230907,100900,9426569200,146000,145900,146000,145900,135
20230907,100800,9406860600,146000,146000,146000,145800,796
20230907,100700,9290713400,145900,145900,146000,145800,1610
20230907,100600,9055809100,145900,145900,146000,145900,409
20230907,100500,8996125400,145900,146000,146000,145900,593
20230907,100400,8909589800,145900,146000,146000,145900,250
20230907,100300,8873094600,145900,146000,146000,145900,478
20230907,100200,8803335400,145900,145900,146000,145900,284
20230907,100100,8761886900,146000,146000,146000,145900,441
20230907,100000,8697527800,146000,145900,146000,145900,207
20230907,095900,8667307200,145900,146000,146000,145900,1656
20230907,095800,8425662600,146000,146000,146100,145900,607
20230907,095700,8337041200,146000,146000,146100,146000,771
20230907,095600,8224454800,146000,146200,146200,146000,297
20230907,095500,8181063700,146200,146100,146200,146000,244
20230907,095400,8145406800,146100,146200,146200,146100,637
20230907,095300,8052317100,146200,146100,146200,146000,3752
20230907,095200,7504290900,146000,146100,146200,146000,644
20230907,095100,7410200200,146200,146100,146200,146100,812
20230907,095000,7291548700,146200,146300,146300,146100,1614
20230907,094900,7055675900,146200,146300,146300,146200,774
20230907,094800,6942500500,146200,146300,146400,146200,503
20230907,094700,6868910200,146400,146500,146500,146300,849
20230907,094600,6744647500,146500,146400,146500,146400,185
20230907,094500,6717546000,146500,146600,146600,146400,430
20230907,094400,6654553800,146500,146500,146600,146500,194
20230907,094300,6626119400,146500,146400,146600,146400,232
20230907,094200,6592143600,146400,146700,146700,146300,3211
20230907,094100,6121942400,146700,146700,146700,146600,330
20230907,094000,6073533000,146700,146700,146700,146600,524
20230907,093900,5996667900,146800,146700,146800,146700,483
20230907,093800,5925763600,146800,146700,146900,146700,675
20230907,093700,5826694300,146700,146700,146700,146600,389
20230907,093600,5769631800,146600,146900,146900,146600,1154
20230907,093500,5600314600,146800,146900,147000,146800,758
20230907,093400,5488949200,146900,146900,146900,146800,274
20230907,093300,5448702200,146900,147000,147000,146900,338
20230907,093200,5399036500,146900,147000,147000,146900,645
20230907,093100,5304245700,147000,147000,147000,146900,305
20230907,093000,5259420800,146900,147100,147100,146900,388
20230907,092900,5202392200,147000,147200,147200,147000,240
20230907,092800,5167087100,147200,147200,147200,147100,689
20230907,092700,5065671700,147200,146900,147200,146800,1324
20230907,092600,4870971900,146900,147000,147000,146900,459
20230907,092500,4803528000,147000,146900,147000,146900,315
20230907,092400,4757231700,146900,147000,147000,146900,444
20230907,092300,4691984500,147000,147300,147300,146900,1049
20230907,092200,4537697600,147200,147400,147400,147200,761
20230907,092100,4425596000,147300,147400,147400,147300,690
20230907,092000,4323940100,147300,147300,147400,147200,1187
20230907,091900,4149097400,147300,147300,147400,147100,672
20230907,091800,4050160700,147300,147400,147400,147200,643
20230907,091700,3955423400,147300,147400,147400,147300,1064
20230907,091600,3798626000,147400,147400,147500,147300,1965
20230907,091500,3509008000,147300,147300,147400,147100,3103
20230907,091400,3051859500,147100,147300,147300,147100,703
20230907,091300,2948374300,147200,147300,147400,147000,1134
20230907,091200,2781521600,147300,147200,147400,147100,1539
20230907,091100,2554821000,147200,147000,147300,146900,2141
20230907,091000,2239981700,147000,146800,147000,146800,1027
20230907,090900,2089089400,146800,146500,146900,146500,2161
20230907,090800,1772061700,146500,146600,146600,146400,850
20230907,090700,1647517800,146500,146600,146600,146500,572
20230907,090600,1563700900,146600,146600,146600,146500,341
20230907,090500,1513714700,146500,146600,146600,146500,548
20230907,090400,1433412600,146500,146500,146600,146300,1120
20230907,090300,1269457300,146500,146500,146600,146300,1199
20230907,090200,1093878500,146400,146300,146500,146300,1150
20230907,090100,925597500,146300,146400,146400,146200,2392
20230907,090000,575667800,146400,145800,146400,145800,3842