KissMeData/086280/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193700,13143050800,180500,180500,180500,180500,2604
20230919,193600,13143050800,180500,180500,180500,180500,0
20230919,193500,13143050800,180500,180500,180500,180500,0
20230919,193400,13143050800,180500,180500,180500,180500,0
20230919,193300,13143050800,180500,180500,180500,180500,0
20230919,193200,13143050800,180500,180500,180500,180500,0
20230919,193100,13143050800,180500,180500,180500,180500,0
20230919,193000,13143050800,180500,180500,180500,180500,0
20230919,192900,13143050800,180500,180500,180500,180500,0
20230919,192800,13143050800,180500,180500,180500,180500,0
20230919,192700,13143050800,180500,180500,180500,180500,0
20230919,192600,13143050800,180500,180500,180500,180500,0
20230919,192500,13143050800,180500,180500,180500,180500,0
20230919,192400,13143050800,180500,180500,180500,180500,0
20230919,192300,13143050800,180500,180500,180500,180500,0
20230919,192200,13143050800,180500,180500,180500,180500,0
20230919,192100,13143050800,180500,180500,180500,180500,0
20230919,192000,13143050800,180500,180500,180500,180500,0
20230919,191900,13143050800,180500,180500,180500,180500,0
20230919,191800,13143050800,180500,180500,180500,180500,0
20230919,191700,13143050800,180500,180500,180500,180500,0
20230919,191600,13143050800,180500,180500,180500,180500,0
20230919,191500,13143050800,180500,180500,180500,180500,0
20230919,191400,13143050800,180500,180500,180500,180500,0
20230919,191300,13143050800,180500,180500,180500,180500,0
20230919,191200,13143050800,180500,180500,180500,180500,0
20230919,191100,13143050800,180500,180500,180500,180500,0
20230919,191000,13143050800,180500,180500,180500,180500,0
20230919,190900,13143050800,180500,180500,180500,180500,0
20230919,190800,13143050800,180500,180500,180500,180500,0
20230919,190700,13143050800,180500,180500,180500,180500,2604
20230919,190600,13143050800,180500,180500,180500,180500,0
20230919,190500,13143050800,180500,180500,180500,180500,0
20230919,190400,13143050800,180500,180500,180500,180500,0
20230919,190300,13143050800,180500,180500,180500,180500,0
20230919,190200,13143050800,180500,180500,180500,180500,0
20230919,190100,13143050800,180500,180500,180500,180500,0
20230919,190000,13143050800,180500,180500,180500,180500,0
20230919,185900,13143050800,180500,180500,180500,180500,0
20230919,185800,13143050800,180500,180500,180500,180500,0
20230919,185700,13143050800,180500,180500,180500,180500,0
20230919,185600,13143050800,180500,180500,180500,180500,0
20230919,185500,13143050800,180500,180500,180500,180500,0
20230919,185400,13143050800,180500,180500,180500,180500,0
20230919,185300,13143050800,180500,180500,180500,180500,0
20230919,185200,13143050800,180500,180500,180500,180500,0
20230919,185100,13143050800,180500,180500,180500,180500,0
20230919,185000,13143050800,180500,180500,180500,180500,0
20230919,184900,13143050800,180500,180500,180500,180500,0
20230919,184800,13143050800,180500,180500,180500,180500,0
20230919,184700,13143050800,180500,180500,180500,180500,0
20230919,184600,13143050800,180500,180500,180500,180500,0
20230919,184500,13143050800,180500,180500,180500,180500,0
20230919,184400,13143050800,180500,180500,180500,180500,0
20230919,184300,13143050800,180500,180500,180500,180500,0
20230919,184200,13143050800,180500,180500,180500,180500,0
20230919,184100,13143050800,180500,180500,180500,180500,0
20230919,184000,13143050800,180500,180500,180500,180500,0
20230919,183900,13143050800,180500,180500,180500,180500,0
20230919,183800,13143050800,180500,180500,180500,180500,0
20230919,183700,13143050800,180500,180500,180500,180500,2604
20230919,183600,13143050800,180500,180500,180500,180500,0
20230919,183500,13143050800,180500,180500,180500,180500,0
20230919,183400,13143050800,180500,180500,180500,180500,0
20230919,183300,13143050800,180500,180500,180500,180500,0
20230919,183200,13143050800,180500,180500,180500,180500,0
20230919,183100,13143050800,180500,180500,180500,180500,0
20230919,183000,13143050800,180500,180500,180500,180500,0
20230919,182900,13143050800,180500,180500,180500,180500,0
20230919,182800,13143050800,180500,180500,180500,180500,0
20230919,182700,13143050800,180500,180500,180500,180500,0
20230919,182600,13143050800,180500,180500,180500,180500,0
20230919,182500,13143050800,180500,180500,180500,180500,0
20230919,182400,13143050800,180500,180500,180500,180500,0
20230919,182300,13143050800,180500,180500,180500,180500,0
20230919,182200,13143050800,180500,180500,180500,180500,0
20230919,182100,13143050800,180500,180500,180500,180500,0
20230919,182000,13143050800,180500,180500,180500,180500,0
20230919,181900,13143050800,180500,180500,180500,180500,0
20230919,181800,13143050800,180500,180500,180500,180500,0
20230919,181700,13143050800,180500,180500,180500,180500,0
20230919,181600,13143050800,180500,180500,180500,180500,0
20230919,181500,13143050800,180500,180500,180500,180500,0
20230919,181400,13143050800,180500,180500,180500,180500,0
20230919,181300,13143050800,180500,180500,180500,180500,0
20230919,181200,13143050800,180500,180500,180500,180500,0
20230919,181100,13143050800,180500,180500,180500,180500,0
20230919,181000,13143050800,180500,180500,180500,180500,0
20230919,180900,13143050800,180500,180500,180500,180500,0
20230919,180800,13143050800,180500,180500,180500,180500,0
20230919,180700,13143050800,180500,180500,180500,180500,2604
20230919,180600,13143050800,180500,180500,180500,180500,0
20230919,180500,13143050800,180500,180500,180500,180500,0
20230919,180400,13143050800,180500,180500,180500,180500,0
20230919,180300,13143050800,180500,180500,180500,180500,0
20230919,180200,13143050800,180500,180500,180500,180500,0
20230919,180100,13143050800,180500,180500,180500,180500,0
20230919,180000,13143050800,180500,180500,180500,180500,0
20230919,175900,13143050800,180500,180500,180500,180500,0
20230919,175800,13143050800,180500,180500,180500,180500,0
20230919,175700,13143050800,180500,180500,180500,180500,0
20230919,175600,13143050800,180500,180500,180500,180500,0
20230919,175500,13143050800,180500,180500,180500,180500,0
20230919,175400,13143050800,180500,180500,180500,180500,0
20230919,175300,13143050800,180500,180500,180500,180500,0
20230919,175200,13143050800,180500,180500,180500,180500,0
20230919,175100,13143050800,180500,180500,180500,180500,0
20230919,175000,13143050800,180500,180500,180500,180500,0
20230919,174900,13143050800,180500,180500,180500,180500,0
20230919,174800,13143050800,180500,180500,180500,180500,0
20230919,174700,13143050800,180500,180500,180500,180500,0
20230919,174600,13143050800,180500,180500,180500,180500,0
20230919,174500,13143050800,180500,180500,180500,180500,0
20230919,174400,13143050800,180500,180500,180500,180500,0
20230919,174300,13143050800,180500,180500,180500,180500,0
20230919,174200,13143050800,180500,180500,180500,180500,0
20230919,174100,13143050800,180500,180500,180500,180500,0
20230919,174000,13143050800,180500,180500,180500,180500,0
20230919,173900,13143050800,180500,180500,180500,180500,0
20230919,173800,13143050800,180500,180500,180500,180500,0
20230919,173700,13143050800,180500,180500,180500,180500,2604
20230919,173600,13143050800,180500,180500,180500,180500,0
20230919,173500,13143050800,180500,180500,180500,180500,0
20230919,173400,13143050800,180500,180500,180500,180500,0
20230919,173300,13143050800,180500,180500,180500,180500,0
20230919,173200,13143050800,180500,180500,180500,180500,0
20230919,173100,13143050800,180500,180500,180500,180500,0
20230919,173000,13143050800,180500,180500,180500,180500,0
20230919,172900,13143050800,180500,180500,180500,180500,0
20230919,172800,13143050800,180500,180500,180500,180500,0
20230919,172700,13143050800,180500,180500,180500,180500,0
20230919,172600,13143050800,180500,180500,180500,180500,0
20230919,172500,13143050800,180500,180500,180500,180500,0
20230919,172400,13143050800,180500,180500,180500,180500,0
20230919,172300,13143050800,180500,180500,180500,180500,0
20230919,172200,13143050800,180500,180500,180500,180500,0
20230919,172100,13143050800,180500,180500,180500,180500,0
20230919,172000,13143050800,180500,180500,180500,180500,0
20230919,171900,13143050800,180500,180500,180500,180500,0
20230919,171800,13143050800,180500,180500,180500,180500,0
20230919,171700,13143050800,180500,180500,180500,180500,0
20230919,171600,13143050800,180500,180500,180500,180500,0
20230919,171500,13143050800,180500,180500,180500,180500,0
20230919,171400,13143050800,180500,180500,180500,180500,0
20230919,171300,13143050800,180500,180500,180500,180500,0
20230919,171200,13143050800,180500,180500,180500,180500,0
20230919,171100,13143050800,180500,180500,180500,180500,0
20230919,171000,13143050800,180500,180500,180500,180500,0
20230919,170900,13143050800,180500,180500,180500,180500,0
20230919,170800,13143050800,180500,180500,180500,180500,0
20230919,170700,13143050800,180500,180500,180500,180500,2604
20230919,170600,13143050800,180500,180500,180500,180500,0
20230919,170500,13143050800,180500,180500,180500,180500,0
20230919,170400,13143050800,180500,180500,180500,180500,0
20230919,170300,13143050800,180500,180500,180500,180500,0
20230919,170200,13143050800,180500,180500,180500,180500,0
20230919,170100,13143050800,180500,180500,180500,180500,0
20230919,170000,13143050800,180500,180500,180500,180500,0
20230919,165900,13143050800,180500,180500,180500,180500,0
20230919,165800,13143050800,180500,180500,180500,180500,0
20230919,165700,13143050800,180500,180500,180500,180500,0
20230919,165600,13143050800,180500,180500,180500,180500,0
20230919,165500,13143050800,180500,180500,180500,180500,0
20230919,165400,13143050800,180500,180500,180500,180500,0
20230919,165300,13143050800,180500,180500,180500,180500,0
20230919,165200,13143050800,180500,180500,180500,180500,0
20230919,165100,13143050800,180500,180500,180500,180500,0
20230919,165000,13143050800,180500,180500,180500,180500,0
20230919,164900,13143050800,180500,180500,180500,180500,0
20230919,164800,13143050800,180500,180500,180500,180500,0
20230919,164700,13143050800,180500,180500,180500,180500,0
20230919,164600,13143050800,180500,180500,180500,180500,0
20230919,164500,13143050800,180500,180500,180500,180500,0
20230919,164400,13143050800,180500,180500,180500,180500,0
20230919,164300,13143050800,180500,180500,180500,180500,0
20230919,164200,13143050800,180500,180500,180500,180500,0
20230919,164100,13143050800,180500,180500,180500,180500,0
20230919,164000,13143050800,180500,180500,180500,180500,0
20230919,163900,13143050800,180500,180500,180500,180500,0
20230919,163800,13143050800,180500,180500,180500,180500,0
20230919,163700,13143050800,180500,180500,180500,180500,2604
20230919,163600,13143050800,180500,180500,180500,180500,0
20230919,163500,13143050800,180500,180500,180500,180500,0
20230919,163400,13143050800,180500,180500,180500,180500,0
20230919,163300,13143050800,180500,180500,180500,180500,0
20230919,163200,13143050800,180500,180500,180500,180500,0
20230919,163100,13143050800,180500,180500,180500,180500,0
20230919,163000,13143050800,180500,180500,180500,180500,0
20230919,162900,13143050800,180500,180500,180500,180500,0
20230919,162800,13143050800,180500,180500,180500,180500,0
20230919,162700,13143050800,180500,180500,180500,180500,0
20230919,162600,13143050800,180500,180500,180500,180500,0
20230919,162500,13143050800,180500,180500,180500,180500,0
20230919,162400,13143050800,180500,180500,180500,180500,0
20230919,162300,13143050800,180500,180500,180500,180500,0
20230919,162200,13143050800,180500,180500,180500,180500,0
20230919,162100,13143050800,180500,180500,180500,180500,0
20230919,162000,13143050800,180500,180500,180500,180500,0
20230919,161900,13143050800,180500,180500,180500,180500,0
20230919,161800,13143050800,180500,180500,180500,180500,0
20230919,161700,13143050800,180500,180500,180500,180500,0
20230919,161600,13143050800,180500,180500,180500,180500,0
20230919,161500,13143050800,180500,180500,180500,180500,0
20230919,161400,13143050800,180500,180500,180500,180500,0
20230919,161300,13143050800,180500,180500,180500,180500,0
20230919,161200,13143050800,180500,180500,180500,180500,0
20230919,161100,13143050800,180500,180500,180500,180500,0
20230919,161000,13143050800,180500,180500,180500,180500,0
20230919,160900,13143050800,180500,180500,180500,180500,0
20230919,160800,13143050800,180500,180500,180500,180500,0
20230919,160700,13143050800,180500,180500,180500,180500,2604
20230919,160600,13143050800,180500,180500,180500,180500,0
20230919,160500,13143050800,180500,180500,180500,180500,0
20230919,160400,13143050800,180500,180500,180500,180500,0
20230919,160300,13143050800,180500,180500,180500,180500,0
20230919,160200,13143050800,180500,180500,180500,180500,0
20230919,160100,13143050800,180500,180500,180500,180500,0
20230919,160000,13143050800,180500,180500,180500,180500,0
20230919,155900,13143050800,180500,180500,180500,180500,0
20230919,155800,13143050800,180500,180500,180500,180500,0
20230919,155700,13143050800,180500,180500,180500,180500,0
20230919,155600,13143050800,180500,180500,180500,180500,0
20230919,155500,13143050800,180500,180500,180500,180500,0
20230919,155400,13143050800,180500,180500,180500,180500,0
20230919,155300,13143050800,180500,180500,180500,180500,0
20230919,155200,13143050800,180500,180500,180500,180500,0
20230919,155100,13143050800,180500,180500,180500,180500,0
20230919,155000,13143050800,180500,180500,180500,180500,0
20230919,154900,13143050800,180500,180500,180500,180500,0
20230919,154800,13143050800,180500,180500,180500,180500,0
20230919,154700,13143050800,180500,180500,180500,180500,0
20230919,154600,13143050800,180500,180500,180500,180500,0
20230919,154500,13143050800,180500,180500,180500,180500,0
20230919,154400,13143050800,180500,180500,180500,180500,0
20230919,154300,13143050800,180500,180500,180500,180500,0
20230919,154200,13143050800,180500,180500,180500,180500,0
20230919,154100,13143050800,180500,180500,180500,180500,0
20230919,154000,13143050800,180500,180500,180500,180500,0
20230919,153900,13143050800,180500,180500,180500,180500,0
20230919,153800,13143050800,180500,180500,180500,180500,0
20230919,153700,13143050800,180500,180500,180500,180500,2604
20230919,153600,13143050800,180500,180500,180500,180500,0
20230919,153500,13143050800,180500,180500,180500,180500,0
20230919,153400,13143050800,180500,180500,180500,180500,0
20230919,153300,13143050800,180500,180500,180500,180500,0
20230919,153200,13143050800,180500,180500,180500,180500,0
20230919,153100,13143050800,180500,180500,180500,180500,0
20230919,153000,13143050800,180500,180500,180500,180500,2604
20230919,152900,12673028800,180200,180200,180200,180200,0
20230919,152800,12673028800,180200,180200,180200,180200,0
20230919,152700,12673028800,180200,180200,180200,180200,0
20230919,152600,12673028800,180200,180200,180200,180200,0
20230919,152500,12673028800,180200,180200,180200,180200,0
20230919,152400,12673028800,180200,180200,180200,180200,0
20230919,152300,12673028800,180200,180200,180200,180200,0
20230919,152200,12673028800,180200,180200,180200,180200,0
20230919,152100,12673028800,180200,180200,180200,180200,0
20230919,152000,12673028800,180200,180200,180200,180200,0
20230919,151900,12673028800,180200,180300,180400,180200,283
20230919,151800,12622020500,180300,180500,180500,180300,83
20230919,151700,12607049200,180500,180400,180500,180400,189
20230919,151600,12572941000,180400,180500,180500,180300,181
20230919,151500,12540282400,180500,180500,180500,180300,163
20230919,151400,12510874500,180500,180400,180500,180300,157
20230919,151300,12482550400,180400,180300,180500,180300,223
20230919,151200,12442302200,180500,180500,180500,180400,129
20230919,151100,12419023200,180500,180600,180600,180400,136
20230919,151000,12394472200,180600,180500,180600,180400,157
20230919,150900,12366134300,180500,180500,180500,180400,219
20230919,150800,12326607800,180500,180500,180500,180400,162
20230919,150700,12297367300,180400,180500,180600,180400,122
20230919,150600,12275341800,180600,180500,180600,180300,613
20230919,150500,12164760400,180500,180500,180600,180400,195
20230919,150400,12129556000,180600,180600,180600,180500,114
20230919,150300,12108968100,180600,180600,180600,180400,163
20230919,150200,12079534300,180600,180500,180600,180400,216
20230919,150100,12040546600,180500,180600,180600,180400,272
20230919,150000,11991462200,180600,180700,180700,180500,254
20230919,145900,11945594900,180700,180700,180700,180600,460
20230919,145800,11862476000,180700,180500,180700,180500,169
20230919,145700,11831953200,180600,180600,180600,180500,227
20230919,145600,11790959500,180500,180500,180600,180400,245
20230919,145500,11746723800,180400,180500,180500,180400,256
20230919,145400,11700517100,180400,180600,180600,180400,223
20230919,145300,11660258600,180500,180500,180600,180500,222
20230919,145200,11620170600,180500,180500,180600,180400,270
20230919,145100,11571421700,180500,180500,180600,180500,194
20230919,145000,11536392700,180600,180600,180600,180400,519
20230919,144900,11442695600,180600,180600,180600,180500,209
20230919,144800,11404952900,180500,180500,180600,180400,393
20230919,144700,11334001000,180500,180500,180500,180400,225
20230919,144600,11293388700,180500,180500,180500,180400,213
20230919,144500,11254945500,180500,180500,180500,180400,244
20230919,144400,11210903800,180500,180500,180500,180400,302
20230919,144300,11156402500,180500,180500,180500,180400,270
20230919,144200,11107675400,180500,180500,180500,180300,373
20230919,144100,11040355000,180500,180400,180500,180300,374
20230919,144000,10972875700,180400,180400,180400,180400,154
20230919,143900,10945094100,180400,180400,180400,180400,198
20230919,143800,10909374900,180300,180400,180400,180300,341
20230919,143700,10847871800,180400,180400,180400,180400,121
20230919,143600,10826043400,180400,180400,180400,180300,271
20230919,143500,10777157500,180400,180200,180400,180200,775
20230919,143400,10637419000,180200,180100,180300,180100,183
20230919,143300,10604444000,180100,180200,180200,180100,100
20230919,143200,10586427000,180300,180200,180300,180000,203
20230919,143100,10549857400,180200,180100,180300,180100,184
20230919,143000,10516707300,180200,180200,180200,180100,129
20230919,142900,10493464700,180200,180100,180200,180100,138
20230919,142800,10468601100,180100,180000,180200,179900,149
20230919,142700,10441777100,180000,180100,180100,180000,178
20230919,142600,10409734000,180100,180200,180200,179900,289
20230919,142500,10357708900,180100,180100,180200,180100,143
20230919,142400,10331950800,180100,180200,180200,180100,222
20230919,142300,10291955200,180200,180100,180200,180000,402
20230919,142200,10219553700,180200,180400,180400,180100,152
20230919,142100,10192152300,180400,180300,180400,180200,139
20230919,142000,10167088600,180300,180300,180300,180200,227
20230919,141900,10126164600,180300,180200,180300,180200,79
20230919,141800,10111926600,180200,180300,180400,180100,193
20230919,141700,10077144500,180300,180200,180300,180200,215
20230919,141600,10038390500,180200,180200,180300,180200,166
20230919,141500,10008469700,180300,180300,180300,180200,108
20230919,141400,9988999500,180300,180300,180300,180300,163
20230919,141300,9959610600,180300,180200,180300,180200,136
20230919,141200,9935090000,180200,180200,180300,180200,136
20230919,141100,9910576300,180200,180200,180300,180200,174
20230919,141000,9879214500,180200,180200,180300,180200,175
20230919,140900,9847679200,180200,180200,180200,180200,88
20230919,140800,9831821600,180200,180200,180200,180100,112
20230919,140700,9811639300,180200,180200,180300,180200,121
20230919,140600,9789831400,180200,180200,180200,180100,244
20230919,140500,9745862700,180200,180200,180300,180200,124
20230919,140400,9723513100,180200,180200,180400,180200,118
20230919,140300,9702242700,180300,180400,180400,180200,198
20230919,140200,9666530000,180200,180200,180400,180200,119
20230919,140100,9645077200,180300,180300,180300,180300,85
20230919,140000,9629751700,180200,180300,180300,180100,129
20230919,135900,9606499200,180300,180300,180400,180100,191
20230919,135800,9572061300,180200,180300,180300,180100,123
20230919,135700,9549887700,180300,180200,180300,180100,93
20230919,135600,9533123800,180100,180200,180300,180100,172
20230919,135500,9502123900,180200,180200,180200,180200,64
20230919,135400,9490591100,180200,180000,180200,180000,56
20230919,135300,9480506700,180100,180100,180200,180100,73
20230919,135200,9467359200,180100,180100,180200,180100,83
20230919,135100,9452408000,180100,180000,180200,179900,466
20230919,135000,9368548200,180200,180100,180200,180100,84
20230919,134900,9353418200,180100,180100,180200,180100,126
20230919,134800,9330724500,180100,180100,180100,180000,120
20230919,134700,9309114700,180100,180100,180100,180100,59
20230919,134600,9298488800,180100,180200,180200,180100,71
20230919,134500,9285700300,180300,180300,180300,180100,91
20230919,134400,9269297600,180100,180200,180200,180100,156
20230919,134300,9241201000,180200,180200,180300,180100,106
20230919,134200,9222102000,180200,180300,180400,180200,114
20230919,134100,9201550500,180300,180300,180300,180100,83
20230919,134000,9186588400,180300,180200,180300,180200,216
20230919,133900,9147646400,180200,180300,180300,180100,82
20230919,133800,9132867000,180400,180300,180400,180200,137
20230919,133700,9108162900,180300,180300,180300,180300,89
20230919,133600,9092116200,180300,180200,180300,180200,156
20230919,133500,9064000400,180200,180100,180200,180100,121
20230919,133400,9042204000,180000,180000,180100,179900,26
20230919,133300,9037523600,180000,180100,180100,180000,132
20230919,133200,9013757500,180100,180000,180100,180000,54
20230919,133100,9004033200,180000,180100,180100,180000,173
20230919,133000,8972892100,180100,180200,180200,180100,45
20230919,132900,8964786300,180200,180100,180200,180100,93
20230919,132800,8948036800,180100,180000,180100,180000,87
20230919,132700,8932371400,180000,180100,180100,180000,125
20230919,132600,8909868100,180100,180000,180100,180000,76
20230919,132500,8896186700,180000,179900,180000,179900,50
20230919,132400,8887190200,180000,179900,180000,179800,151
20230919,132300,8860032900,179900,179800,180000,179800,76
20230919,132200,8846358700,180000,180100,180100,179900,453
20230919,132100,8764818600,180000,180100,180200,180000,124
20230919,132000,8742480500,180100,180300,180300,180100,120
20230919,131900,8720856000,180200,180300,180300,180200,58
20230919,131800,8710401100,180300,180400,180400,180300,118
20230919,131700,8689121600,180500,180400,180500,180400,146
20230919,131600,8662781100,180400,180400,180400,180400,26
20230919,131500,8658090700,180400,180300,180400,180300,19
20230919,131400,8654664100,180300,180200,180400,180200,125
20230919,131300,8632125800,180100,180100,180100,180100,18
20230919,131200,8628884000,180100,180200,180200,179800,205
20230919,131100,8591981400,180300,180100,180300,180100,43
20230919,131000,8584230900,180100,180300,180300,180000,112
20230919,130900,8564042200,180300,180400,180400,180100,39
20230919,130800,8557012700,180300,180500,180500,180300,56
20230919,130700,8546908500,180500,180200,180600,180200,742
20230919,130600,8412943700,180200,180400,180500,180100,175
20230919,130500,8381378800,180300,180600,180600,180300,88
20230919,130400,8365506800,180300,180700,180700,180100,163
20230919,130300,8336077100,180700,180700,180700,180200,351
20230919,130200,8272709700,180700,180700,180800,180600,404
20230919,130100,8199707000,180700,180600,180800,180600,38
20230919,130000,8192840800,180600,180700,180800,180600,61
20230919,125900,8181816400,180700,180600,180700,180600,179
20230919,125800,8149480000,180600,180800,180800,180600,152
20230919,125700,8122017700,180700,180700,180800,180600,90
20230919,125600,8105754100,180800,180600,180800,180600,207
20230919,125500,8068346900,180600,180700,180900,180600,826
20230919,125400,7919020000,180700,180700,180700,180600,108
20230919,125300,7899504600,180600,180600,180700,180500,442
20230919,125200,7819686100,180500,180500,180600,180400,146
20230919,125100,7793326100,180500,180500,180600,180400,217
20230919,125000,7754156500,180500,180500,180500,180400,68
20230919,124900,7741887200,180500,180400,180600,180400,143
20230919,124800,7716074900,180400,180500,180500,180400,123
20230919,124700,7693882800,180400,180500,180500,180400,46
20230919,124600,7685582100,180400,180600,180600,180400,79
20230919,124500,7671322400,180600,180500,180600,180300,160
20230919,124400,7642444500,180600,180600,180600,180300,130
20230919,124300,7618981100,180600,180700,180700,180500,65
20230919,124200,7607244900,180600,180500,180700,180100,215
20230919,124100,7568420600,180500,180400,180700,180200,506
20230919,124000,7477077800,180400,180400,180700,180100,1578
20230919,123900,7192355800,180400,180300,180400,180200,643
20230919,123800,7076422300,180300,180200,180300,180100,800
20230919,123700,6932255700,180200,180200,180200,180000,178
20230919,123600,6900199700,180200,180200,180300,180100,130
20230919,123500,6876772300,180200,180300,180300,180200,197
20230919,123400,6841265900,180100,180300,180300,180100,94
20230919,123300,6824324200,180300,180300,180300,180200,213
20230919,123200,6785937600,180300,180200,180300,180200,586
20230919,123100,6680334000,180100,180100,180200,180100,576
20230919,123000,6576588200,180100,180000,180100,180000,151
20230919,122900,6549394100,180000,180100,180200,180000,130
20230919,122800,6525978700,180100,180000,180200,180000,1516
20230919,122700,6253013100,180000,179500,180000,179500,4569
20230919,122600,5431754900,179400,179500,179500,179400,112
20230919,122500,5411652300,179500,179500,179500,179400,63
20230919,122400,5400344900,179500,179500,179500,179400,188
20230919,122300,5366601100,179500,179400,179500,179400,143
20230919,122200,5340937800,179400,179500,179500,179400,65
20230919,122100,5329272700,179500,179400,179500,179400,279
20230919,122000,5279215000,179400,179400,179400,179300,88
20230919,121900,5263428700,179400,179400,179400,179300,100
20230919,121800,5245490900,179400,179400,179400,179300,49
20230919,121700,5236701300,179300,179400,179400,179300,147
20230919,121600,5210331000,179400,179400,179400,179300,79
20230919,121500,5196160700,179300,179400,179400,179300,63
20230919,121400,5184860500,179300,179400,179400,179300,177
20230919,121300,5153111800,179400,179400,179400,179300,93
20230919,121200,5136435300,179400,179300,179400,179300,72
20230919,121100,5123519100,179400,179300,179400,179300,107
20230919,121000,5104325800,179300,179300,179400,179200,97
20230919,120900,5086929800,179300,179400,179400,179300,52
20230919,120800,5077604600,179400,179200,179400,179200,156
20230919,120700,5049626800,179300,179300,179300,179300,123
20230919,120600,5027572900,179300,179300,179300,179200,95
20230919,120500,5010542400,179300,179300,179300,179300,118
20230919,120400,4989385000,179300,179200,179300,179200,22
20230919,120300,4985440700,179300,179200,179300,179100,152
20230919,120200,4958204000,179100,179200,179200,179100,136
20230919,120100,4933838000,179200,179100,179200,179100,118
20230919,120000,4912695000,179200,179000,179200,179000,138
20230919,115900,4887970600,179100,179100,179100,179000,94
20230919,115800,4871135300,179100,179100,179100,179000,63
20230919,115700,4859855600,179100,179000,179100,178900,100
20230919,115600,4841952900,178900,178900,179000,178900,135
20230919,115500,4817790500,178800,178900,179000,178800,92
20230919,115400,4801335800,179000,179100,179200,178900,119
20230919,115300,4780026800,179200,179200,179300,179100,181
20230919,115200,4747589300,179300,179300,179300,179200,47
20230919,115100,4739163500,179200,179300,179400,179200,94
20230919,115000,4722311000,179300,179400,179400,179300,168
20230919,114900,4692181100,179400,179300,179400,179200,123
20230919,114800,4670124100,179300,179400,179400,179300,84
20230919,114700,4655058500,179300,179400,179400,179300,84
20230919,114600,4639992600,179300,179200,179400,179200,126
20230919,114500,4617401700,179300,179200,179300,179200,74
20230919,114400,4604137200,179300,179200,179300,179200,64
20230919,114300,4592666500,179200,179200,179300,178900,117
20230919,114200,4571700700,179200,179200,179200,179100,173
20230919,114100,4540706000,179200,179100,179300,179100,90
20230919,114000,4524584100,179000,179100,179100,179000,43
20230919,113900,4516883600,179100,179000,179100,178900,160
20230919,113800,4488239000,179000,179100,179100,179000,125
20230919,113700,4465857100,179100,179200,179200,179100,86
20230919,113600,4450453100,179200,179100,179200,179100,60
20230919,113500,4439701900,179200,179100,179300,179100,153
20230919,113400,4412286300,179100,179200,179200,179000,42
20230919,113300,4404762300,179200,179100,179200,179000,183
20230919,113200,4371989600,179200,179300,179400,179100,224
20230919,113100,4331832100,179300,179400,179400,179300,130
20230919,113000,4308516400,179300,179400,179400,179300,129
20230919,112900,4285376000,179300,179300,179400,179300,97
20230919,112800,4267978100,179300,179300,179400,179200,121
20230919,112700,4246280500,179300,179200,179300,179200,73
20230919,112600,4233196300,179200,179100,179300,179100,117
20230919,112500,4212227100,179200,179300,179300,179200,124
20230919,112400,4189999200,179200,179300,179300,179100,151
20230919,112300,4162931900,179300,179200,179300,179200,73
20230919,112200,4149847600,179200,179200,179300,179200,44
20230919,112100,4141959200,179200,179300,179300,179200,104
20230919,112000,4123317000,179300,179200,179300,179100,131
20230919,111900,4099839000,179200,179200,179300,179200,91
20230919,111800,4083530200,179300,179200,179300,179200,111
20230919,111700,4063632000,179200,179100,179200,179100,99
20230919,111600,4045895600,179100,179300,179300,179000,81
20230919,111500,4031382800,179200,179200,179300,179200,76
20230919,111400,4017761500,179200,179300,179300,179200,193
20230919,111300,3983156800,179300,179400,179400,179300,110
20230919,111200,3963428500,179400,179400,179400,179200,108
20230919,111100,3944060700,179300,179300,179400,179300,164
20230919,111000,3914645300,179400,179400,179400,179300,81
20230919,110900,3900116100,179400,179300,179400,179300,100
20230919,110800,3882177100,179300,179300,179400,179300,76
20230919,110700,3868549000,179300,179200,179400,179200,168
20230919,110600,3838421000,179300,179300,179400,179300,64
20230919,110500,3826945100,179300,179300,179400,179200,114
20230919,110400,3806508300,179400,179400,179400,179300,91
20230919,110300,3790184500,179300,179300,179400,179200,99
20230919,110200,3772431900,179400,179400,179400,179300,118
20230919,110100,3751263500,179400,179300,179400,179300,56
20230919,110000,3741218900,179300,179300,179400,179300,154
20230919,105900,3713598500,179300,179300,179400,179300,60
20230919,105800,3702836700,179300,179200,179400,179200,106
20230919,105700,3683826400,179300,179300,179400,179300,168
20230919,105600,3653697000,179400,179300,179400,179300,96
20230919,105500,3636480300,179300,179200,179400,179200,92
20230919,105400,3619978800,179400,179300,179400,179200,113
20230919,105300,3599717400,179200,179300,179300,179100,191
20230919,105200,3565485500,179300,179200,179400,179100,922
20230919,105100,3400193200,179200,179100,179200,179100,83
20230919,105000,3385320600,179200,179100,179200,179100,107
20230919,104900,3366155400,179100,179000,179100,178900,164
20230919,104800,3336796600,179000,179000,179100,179000,75
20230919,104700,3323368900,179100,179100,179100,179000,141
20230919,104600,3298118800,179100,179000,179100,178900,120
20230919,104500,3276638100,179000,179000,179000,178900,30
20230919,104400,3271269300,178900,178900,179000,178900,158
20230919,104300,3242990100,178900,179000,179000,178900,38
20230919,104200,3236189200,179000,178800,179000,178800,156
20230919,104100,3208281100,178800,178900,178900,178800,92
20230919,104000,3191822900,178800,178800,178800,178700,130
20230919,103900,3168580000,178900,179100,179100,178800,234
20230919,103800,3126697200,179200,179200,179200,179100,102
20230919,103700,3108419800,179200,179200,179200,179100,78
20230919,103600,3094447700,179200,179100,179200,179100,112
20230919,103500,3074381500,179100,179000,179100,179000,123
20230919,103400,3052355400,179000,179000,179100,179000,63
20230919,103300,3041073700,179100,179100,179200,179100,131
20230919,103200,3017603700,179200,179000,179200,179000,178
20230919,103100,2985723700,178900,179000,179200,178900,202
20230919,103000,2949549300,179000,178900,179000,178900,542
20230919,102900,2852539800,179000,178900,179000,178900,336
20230919,102800,2792418800,178900,179000,179000,178900,187
20230919,102700,2758960500,178900,179100,179100,178900,265
20230919,102600,2711522200,179200,179200,179200,179100,230
20230919,102500,2670326500,179100,179200,179200,179100,142
20230919,102400,2644885100,179200,179100,179200,179000,53
20230919,102300,2635393000,179100,179300,179300,179000,102
20230919,102200,2617120800,179300,178900,179300,178900,1113
20230919,102100,2417771600,178800,178800,178900,178800,123
20230919,102000,2395777200,178800,178800,178900,178800,182
20230919,101900,2363223200,178800,178800,178800,178700,117
20230919,101800,2342303900,178700,178800,178900,178700,163
20230919,101700,2313152700,178900,178700,178900,178700,110
20230919,101600,2293484900,178800,178800,178800,178700,64
20230919,101500,2282042200,178800,178600,178800,178600,242
20230919,101400,2238782300,178700,178600,178700,178600,269
20230919,101300,2190719000,178700,178600,178700,178600,52
20230919,101200,2181427600,178700,178400,178700,178400,1019
20230919,101100,1999537900,178300,178000,178300,178000,1293
20230919,101000,1769153600,177900,177800,178000,177800,85
20230919,100900,1754030800,177900,177900,178000,177900,242
20230919,100800,1710978700,177900,178000,178000,177900,86
20230919,100700,1695677700,178000,177800,178000,177800,296
20230919,100600,1643005300,177900,178000,178000,177800,65
20230919,100500,1631441100,178000,177900,178100,177900,84
20230919,100400,1616483900,178000,177900,178000,177900,100
20230919,100300,1598684100,177900,177900,177900,177800,23
20230919,100200,1594592600,177900,177900,178000,177900,92
20230919,100100,1578220300,177900,177900,178100,177800,218
20230919,100000,1539424000,178000,177900,178000,177800,111
20230919,095900,1519670700,177900,177900,178000,177900,70
20230919,095800,1507217500,178000,177800,178000,177800,93
20230919,095700,1490671900,177800,177900,178000,177800,182
20230919,095600,1458295700,177800,177700,177800,177700,107
20230919,095500,1439278000,177800,177900,178000,177800,261
20230919,095400,1392839800,177900,177800,177900,177800,46
20230919,095300,1384659000,177900,177800,178000,177700,111
20230919,095200,1364918100,177700,177700,177700,177600,24
20230919,095100,1360653500,177500,177900,178000,177500,104
20230919,095000,1342170100,177900,177800,178000,177800,157
20230919,094900,1314244600,177800,177700,177800,177600,156
20230919,094800,1286527700,177700,177900,177900,177700,26
20230919,094700,1281904500,177800,178000,178000,177700,77
20230919,094600,1268204000,178000,178000,178100,178000,103
20230919,094500,1249864300,178100,178100,178200,178100,81
20230919,094400,1235437700,178100,177900,178200,177900,462
20230919,094300,1153162600,177900,177800,177900,177800,188
20230919,094200,1119718700,177800,177900,177900,177800,34
20230919,094100,1113671500,177800,178000,178000,177800,99
20230919,094000,1096061600,178000,177900,178000,177900,26
20230919,093900,1091435900,178000,177800,178000,177800,178
20230919,093800,1059768400,177900,177900,177900,177800,81
20230919,093700,1045365300,177900,177700,177900,177700,29
20230919,093600,1040209400,177800,177800,177800,177700,126
20230919,093500,1017810000,177800,177900,178000,177800,137
20230919,093400,993430800,177900,178000,178000,177900,134
20230919,093300,969583700,178000,177900,178000,177900,278
20230919,093200,920103400,177900,177800,177900,177600,337
20230919,093100,860164800,177800,177600,177900,177600,90
20230919,093000,844167100,177600,177400,177700,177400,15
20230919,092900,841503400,177400,177400,177500,177400,104
20230919,092800,823044800,177400,177400,177400,177400,10
20230919,092700,821270800,177400,177600,177600,177400,108
20230919,092600,802106700,177500,177500,177600,177500,34
20230919,092500,796068800,177600,177700,177700,177600,67
20230919,092400,784168800,177800,177600,177800,177600,13
20230919,092300,781858000,177600,177800,177900,177600,170
20230919,092200,751643900,177800,177900,177900,177800,28
20230919,092100,746664700,177900,177800,178000,177800,144
20230919,092000,721051400,177800,177600,177800,177600,56
20230919,091900,711104900,177500,177800,177800,177500,3
20230919,091800,710572100,177900,177700,177900,177400,266
20230919,091700,663316900,177700,177400,177700,177400,249
20230919,091600,619115900,177400,177500,177500,177000,33
20230919,091500,613262000,177500,176900,177500,176900,179
20230919,091400,581547700,176900,177300,177300,176900,13
20230919,091300,579244400,177400,177300,177500,177000,315
20230919,091200,523440500,177400,177600,177600,177200,88
20230919,091100,507845500,177500,177500,177500,177500,110
20230919,091000,488320500,177700,177300,177700,177200,66
20230919,090900,476618900,177300,177300,177300,177300,3
20230919,090800,476087000,177200,177500,177500,177000,840
20230919,090700,327239400,177500,178000,178000,177500,30
20230919,090600,321911900,178000,177600,178000,177600,67
20230919,090500,310001900,178000,178000,178100,177600,452
20230919,090400,229662900,177900,178100,178200,177900,169
20230919,090300,199565400,178200,178100,178200,178100,37
20230919,090200,192975500,177600,177500,178200,177500,406
20230919,090100,120790400,178300,177500,178400,177500,251
20230919,090000,76141000,177500,176900,177800,176900,429