KissMeData/280360/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,205400,935902300,110800,110800,110800,110800,265
20230922,205300,935902300,110800,110800,110800,110800,0
20230922,205200,935902300,110800,110800,110800,110800,0
20230922,205100,935902300,110800,110800,110800,110800,0
20230922,205000,935902300,110800,110800,110800,110800,0
20230922,204900,935902300,110800,110800,110800,110800,0
20230922,204800,935902300,110800,110800,110800,110800,0
20230922,204700,935902300,110800,110800,110800,110800,0
20230922,204600,935902300,110800,110800,110800,110800,0
20230922,204500,935902300,110800,110800,110800,110800,0
20230922,204400,935902300,110800,110800,110800,110800,0
20230922,204300,935902300,110800,110800,110800,110800,0
20230922,204200,935902300,110800,110800,110800,110800,0
20230922,204100,935902300,110800,110800,110800,110800,0
20230922,204000,935902300,110800,110800,110800,110800,0
20230922,203900,935902300,110800,110800,110800,110800,0
20230922,203800,935902300,110800,110800,110800,110800,0
20230922,203700,935902300,110800,110800,110800,110800,0
20230922,203600,935902300,110800,110800,110800,110800,0
20230922,203500,935902300,110800,110800,110800,110800,0
20230922,203400,935902300,110800,110800,110800,110800,0
20230922,203300,935902300,110800,110800,110800,110800,0
20230922,203200,935902300,110800,110800,110800,110800,0
20230922,203100,935902300,110800,110800,110800,110800,0
20230922,203000,935902300,110800,110800,110800,110800,0
20230922,202900,935902300,110800,110800,110800,110800,0
20230922,202800,935902300,110800,110800,110800,110800,0
20230922,202700,935902300,110800,110800,110800,110800,0
20230922,202600,935902300,110800,110800,110800,110800,0
20230922,202500,935902300,110800,110800,110800,110800,0
20230922,202400,935902300,110800,110800,110800,110800,265
20230922,202300,935902300,110800,110800,110800,110800,0
20230922,202200,935902300,110800,110800,110800,110800,0
20230922,202100,935902300,110800,110800,110800,110800,0
20230922,202000,935902300,110800,110800,110800,110800,0
20230922,201900,935902300,110800,110800,110800,110800,0
20230922,201800,935902300,110800,110800,110800,110800,0
20230922,201700,935902300,110800,110800,110800,110800,0
20230922,201600,935902300,110800,110800,110800,110800,0
20230922,201500,935902300,110800,110800,110800,110800,0
20230922,201400,935902300,110800,110800,110800,110800,0
20230922,201300,935902300,110800,110800,110800,110800,0
20230922,201200,935902300,110800,110800,110800,110800,0
20230922,201100,935902300,110800,110800,110800,110800,0
20230922,201000,935902300,110800,110800,110800,110800,0
20230922,200900,935902300,110800,110800,110800,110800,0
20230922,200800,935902300,110800,110800,110800,110800,0
20230922,200700,935902300,110800,110800,110800,110800,0
20230922,200600,935902300,110800,110800,110800,110800,0
20230922,200500,935902300,110800,110800,110800,110800,0
20230922,200400,935902300,110800,110800,110800,110800,0
20230922,200300,935902300,110800,110800,110800,110800,0
20230922,200200,935902300,110800,110800,110800,110800,0
20230922,200100,935902300,110800,110800,110800,110800,0
20230922,200000,935902300,110800,110800,110800,110800,0
20230922,195900,935902300,110800,110800,110800,110800,0
20230922,195800,935902300,110800,110800,110800,110800,0
20230922,195700,935902300,110800,110800,110800,110800,0
20230922,195600,935902300,110800,110800,110800,110800,0
20230922,195500,935902300,110800,110800,110800,110800,0
20230922,195400,935902300,110800,110800,110800,110800,265
20230922,195300,935902300,110800,110800,110800,110800,0
20230922,195200,935902300,110800,110800,110800,110800,0
20230922,195100,935902300,110800,110800,110800,110800,0
20230922,195000,935902300,110800,110800,110800,110800,0
20230922,194900,935902300,110800,110800,110800,110800,0
20230922,194800,935902300,110800,110800,110800,110800,0
20230922,194700,935902300,110800,110800,110800,110800,0
20230922,194600,935902300,110800,110800,110800,110800,0
20230922,194500,935902300,110800,110800,110800,110800,0
20230922,194400,935902300,110800,110800,110800,110800,0
20230922,194300,935902300,110800,110800,110800,110800,0
20230922,194200,935902300,110800,110800,110800,110800,0
20230922,194100,935902300,110800,110800,110800,110800,0
20230922,194000,935902300,110800,110800,110800,110800,0
20230922,193900,935902300,110800,110800,110800,110800,0
20230922,193800,935902300,110800,110800,110800,110800,0
20230922,193700,935902300,110800,110800,110800,110800,0
20230922,193600,935902300,110800,110800,110800,110800,0
20230922,193500,935902300,110800,110800,110800,110800,0
20230922,193400,935902300,110800,110800,110800,110800,0
20230922,193300,935902300,110800,110800,110800,110800,0
20230922,193200,935902300,110800,110800,110800,110800,0
20230922,193100,935902300,110800,110800,110800,110800,0
20230922,193000,935902300,110800,110800,110800,110800,0
20230922,192900,935902300,110800,110800,110800,110800,0
20230922,192800,935902300,110800,110800,110800,110800,0
20230922,192700,935902300,110800,110800,110800,110800,0
20230922,192600,935902300,110800,110800,110800,110800,0
20230922,192500,935902300,110800,110800,110800,110800,0
20230922,192400,935902300,110800,110800,110800,110800,265
20230922,192300,935902300,110800,110800,110800,110800,0
20230922,192200,935902300,110800,110800,110800,110800,0
20230922,192100,935902300,110800,110800,110800,110800,0
20230922,192000,935902300,110800,110800,110800,110800,0
20230922,191900,935902300,110800,110800,110800,110800,0
20230922,191800,935902300,110800,110800,110800,110800,0
20230922,191700,935902300,110800,110800,110800,110800,0
20230922,191600,935902300,110800,110800,110800,110800,0
20230922,191500,935902300,110800,110800,110800,110800,0
20230922,191400,935902300,110800,110800,110800,110800,0
20230922,191300,935902300,110800,110800,110800,110800,0
20230922,191200,935902300,110800,110800,110800,110800,0
20230922,191100,935902300,110800,110800,110800,110800,0
20230922,191000,935902300,110800,110800,110800,110800,0
20230922,190900,935902300,110800,110800,110800,110800,0
20230922,190800,935902300,110800,110800,110800,110800,0
20230922,190700,935902300,110800,110800,110800,110800,0
20230922,190600,935902300,110800,110800,110800,110800,0
20230922,190500,935902300,110800,110800,110800,110800,0
20230922,190400,935902300,110800,110800,110800,110800,0
20230922,190300,935902300,110800,110800,110800,110800,0
20230922,190200,935902300,110800,110800,110800,110800,0
20230922,190100,935902300,110800,110800,110800,110800,0
20230922,190000,935902300,110800,110800,110800,110800,0
20230922,185900,935902300,110800,110800,110800,110800,0
20230922,185800,935902300,110800,110800,110800,110800,0
20230922,185700,935902300,110800,110800,110800,110800,0
20230922,185600,935902300,110800,110800,110800,110800,0
20230922,185500,935902300,110800,110800,110800,110800,0
20230922,185400,935902300,110800,110800,110800,110800,265
20230922,185300,935902300,110800,110800,110800,110800,0
20230922,185200,935902300,110800,110800,110800,110800,0
20230922,185100,935902300,110800,110800,110800,110800,0
20230922,185000,935902300,110800,110800,110800,110800,0
20230922,184900,935902300,110800,110800,110800,110800,0
20230922,184800,935902300,110800,110800,110800,110800,0
20230922,184700,935902300,110800,110800,110800,110800,0
20230922,184600,935902300,110800,110800,110800,110800,0
20230922,184500,935902300,110800,110800,110800,110800,0
20230922,184400,935902300,110800,110800,110800,110800,0
20230922,184300,935902300,110800,110800,110800,110800,0
20230922,184200,935902300,110800,110800,110800,110800,0
20230922,184100,935902300,110800,110800,110800,110800,0
20230922,184000,935902300,110800,110800,110800,110800,0
20230922,183900,935902300,110800,110800,110800,110800,0
20230922,183800,935902300,110800,110800,110800,110800,0
20230922,183700,935902300,110800,110800,110800,110800,0
20230922,183600,935902300,110800,110800,110800,110800,0
20230922,183500,935902300,110800,110800,110800,110800,0
20230922,183400,935902300,110800,110800,110800,110800,0
20230922,183300,935902300,110800,110800,110800,110800,0
20230922,183200,935902300,110800,110800,110800,110800,0
20230922,183100,935902300,110800,110800,110800,110800,0
20230922,183000,935902300,110800,110800,110800,110800,0
20230922,182900,935902300,110800,110800,110800,110800,0
20230922,182800,935902300,110800,110800,110800,110800,0
20230922,182700,935902300,110800,110800,110800,110800,0
20230922,182600,935902300,110800,110800,110800,110800,0
20230922,182500,935902300,110800,110800,110800,110800,0
20230922,182400,935902300,110800,110800,110800,110800,265
20230922,182300,935902300,110800,110800,110800,110800,0
20230922,182200,935902300,110800,110800,110800,110800,0
20230922,182100,935902300,110800,110800,110800,110800,0
20230922,182000,935902300,110800,110800,110800,110800,0
20230922,181900,935902300,110800,110800,110800,110800,0
20230922,181800,935902300,110800,110800,110800,110800,0
20230922,181700,935902300,110800,110800,110800,110800,0
20230922,181600,935902300,110800,110800,110800,110800,0
20230922,181500,935902300,110800,110800,110800,110800,0
20230922,181400,935902300,110800,110800,110800,110800,0
20230922,181300,935902300,110800,110800,110800,110800,0
20230922,181200,935902300,110800,110800,110800,110800,0
20230922,181100,935902300,110800,110800,110800,110800,0
20230922,181000,935902300,110800,110800,110800,110800,0
20230922,180900,935902300,110800,110800,110800,110800,0
20230922,180800,935902300,110800,110800,110800,110800,0
20230922,180700,935902300,110800,110800,110800,110800,0
20230922,180600,935902300,110800,110800,110800,110800,0
20230922,180500,935902300,110800,110800,110800,110800,0
20230922,180400,935902300,110800,110800,110800,110800,0
20230922,180300,935902300,110800,110800,110800,110800,0
20230922,180200,935902300,110800,110800,110800,110800,0
20230922,180100,935902300,110800,110800,110800,110800,0
20230922,180000,935902300,110800,110800,110800,110800,0
20230922,175900,935902300,110800,110800,110800,110800,0
20230922,175800,935902300,110800,110800,110800,110800,0
20230922,175700,935902300,110800,110800,110800,110800,0
20230922,175600,935902300,110800,110800,110800,110800,0
20230922,175500,935902300,110800,110800,110800,110800,0
20230922,175400,935902300,110800,110800,110800,110800,265
20230922,175300,935902300,110800,110800,110800,110800,0
20230922,175200,935902300,110800,110800,110800,110800,0
20230922,175100,935902300,110800,110800,110800,110800,0
20230922,175000,935902300,110800,110800,110800,110800,0
20230922,174900,935902300,110800,110800,110800,110800,0
20230922,174800,935902300,110800,110800,110800,110800,0
20230922,174700,935902300,110800,110800,110800,110800,0
20230922,174600,935902300,110800,110800,110800,110800,0
20230922,174500,935902300,110800,110800,110800,110800,0
20230922,174400,935902300,110800,110800,110800,110800,0
20230922,174300,935902300,110800,110800,110800,110800,0
20230922,174200,935902300,110800,110800,110800,110800,0
20230922,174100,935902300,110800,110800,110800,110800,0
20230922,174000,935902300,110800,110800,110800,110800,0
20230922,173900,935902300,110800,110800,110800,110800,0
20230922,173800,935902300,110800,110800,110800,110800,0
20230922,173700,935902300,110800,110800,110800,110800,0
20230922,173600,935902300,110800,110800,110800,110800,0
20230922,173500,935902300,110800,110800,110800,110800,0
20230922,173400,935902300,110800,110800,110800,110800,0
20230922,173300,935902300,110800,110800,110800,110800,0
20230922,173200,935902300,110800,110800,110800,110800,0
20230922,173100,935902300,110800,110800,110800,110800,0
20230922,173000,935902300,110800,110800,110800,110800,0
20230922,172900,935902300,110800,110800,110800,110800,0
20230922,172800,935902300,110800,110800,110800,110800,0
20230922,172700,935902300,110800,110800,110800,110800,0
20230922,172600,935902300,110800,110800,110800,110800,0
20230922,172500,935902300,110800,110800,110800,110800,0
20230922,172400,935902300,110800,110800,110800,110800,265
20230922,172300,935902300,110800,110800,110800,110800,0
20230922,172200,935902300,110800,110800,110800,110800,0
20230922,172100,935902300,110800,110800,110800,110800,0
20230922,172000,935902300,110800,110800,110800,110800,0
20230922,171900,935902300,110800,110800,110800,110800,0
20230922,171800,935902300,110800,110800,110800,110800,0
20230922,171700,935902300,110800,110800,110800,110800,0
20230922,171600,935902300,110800,110800,110800,110800,0
20230922,171500,935902300,110800,110800,110800,110800,0
20230922,171400,935902300,110800,110800,110800,110800,0
20230922,171300,935902300,110800,110800,110800,110800,0
20230922,171200,935902300,110800,110800,110800,110800,0
20230922,171100,935902300,110800,110800,110800,110800,0
20230922,171000,935902300,110800,110800,110800,110800,0
20230922,170900,935902300,110800,110800,110800,110800,0
20230922,170800,935902300,110800,110800,110800,110800,0
20230922,170700,935902300,110800,110800,110800,110800,0
20230922,170600,935902300,110800,110800,110800,110800,0
20230922,170500,935902300,110800,110800,110800,110800,0
20230922,170400,935902300,110800,110800,110800,110800,0
20230922,170300,935902300,110800,110800,110800,110800,0
20230922,170200,935902300,110800,110800,110800,110800,0
20230922,170100,935902300,110800,110800,110800,110800,0
20230922,170000,935902300,110800,110800,110800,110800,0
20230922,165900,935902300,110800,110800,110800,110800,0
20230922,165800,935902300,110800,110800,110800,110800,0
20230922,165700,935902300,110800,110800,110800,110800,0
20230922,165600,935902300,110800,110800,110800,110800,0
20230922,165500,935902300,110800,110800,110800,110800,0
20230922,165400,935902300,110800,110800,110800,110800,265
20230922,165300,935902300,110800,110800,110800,110800,0
20230922,165200,935902300,110800,110800,110800,110800,0
20230922,165100,935902300,110800,110800,110800,110800,0
20230922,165000,935902300,110800,110800,110800,110800,0
20230922,164900,935902300,110800,110800,110800,110800,0
20230922,164800,935902300,110800,110800,110800,110800,0
20230922,164700,935902300,110800,110800,110800,110800,0
20230922,164600,935902300,110800,110800,110800,110800,0
20230922,164500,935902300,110800,110800,110800,110800,0
20230922,164400,935902300,110800,110800,110800,110800,0
20230922,164300,935902300,110800,110800,110800,110800,0
20230922,164200,935902300,110800,110800,110800,110800,0
20230922,164100,935902300,110800,110800,110800,110800,0
20230922,164000,935902300,110800,110800,110800,110800,0
20230922,163900,935902300,110800,110800,110800,110800,0
20230922,163800,935902300,110800,110800,110800,110800,0
20230922,163700,935902300,110800,110800,110800,110800,0
20230922,163600,935902300,110800,110800,110800,110800,0
20230922,163500,935902300,110800,110800,110800,110800,0
20230922,163400,935902300,110800,110800,110800,110800,0
20230922,163300,935902300,110800,110800,110800,110800,0
20230922,163200,935902300,110800,110800,110800,110800,0
20230922,163100,935902300,110800,110800,110800,110800,0
20230922,163000,935902300,110800,110800,110800,110800,0
20230922,162900,935902300,110800,110800,110800,110800,0
20230922,162800,935902300,110800,110800,110800,110800,0
20230922,162700,935902300,110800,110800,110800,110800,0
20230922,162600,935902300,110800,110800,110800,110800,0
20230922,162500,935902300,110800,110800,110800,110800,0
20230922,162400,935902300,110800,110800,110800,110800,265
20230922,162300,935902300,110800,110800,110800,110800,0
20230922,162200,935902300,110800,110800,110800,110800,0
20230922,162100,935902300,110800,110800,110800,110800,0
20230922,162000,935902300,110800,110800,110800,110800,0
20230922,161900,935902300,110800,110800,110800,110800,0
20230922,161800,935902300,110800,110800,110800,110800,0
20230922,161700,935902300,110800,110800,110800,110800,0
20230922,161600,935902300,110800,110800,110800,110800,0
20230922,161500,935902300,110800,110800,110800,110800,0
20230922,161400,935902300,110800,110800,110800,110800,0
20230922,161300,935902300,110800,110800,110800,110800,0
20230922,161200,935902300,110800,110800,110800,110800,0
20230922,161100,935902300,110800,110800,110800,110800,0
20230922,161000,935902300,110800,110800,110800,110800,0
20230922,160900,935902300,110800,110800,110800,110800,0
20230922,160800,935902300,110800,110800,110800,110800,0
20230922,160700,935902300,110800,110800,110800,110800,0
20230922,160600,935902300,110800,110800,110800,110800,0
20230922,160500,935902300,110800,110800,110800,110800,0
20230922,160400,935902300,110800,110800,110800,110800,0
20230922,160300,935902300,110800,110800,110800,110800,0
20230922,160200,935902300,110800,110800,110800,110800,0
20230922,160100,935902300,110800,110800,110800,110800,0
20230922,160000,935902300,110800,110800,110800,110800,0
20230922,155900,935902300,110800,110800,110800,110800,0
20230922,155800,935902300,110800,110800,110800,110800,0
20230922,155700,935902300,110800,110800,110800,110800,0
20230922,155600,935902300,110800,110800,110800,110800,0
20230922,155500,935902300,110800,110800,110800,110800,0
20230922,155400,935902300,110800,110800,110800,110800,265
20230922,155300,935902300,110800,110800,110800,110800,0
20230922,155200,935902300,110800,110800,110800,110800,0
20230922,155100,935902300,110800,110800,110800,110800,0
20230922,155000,935902300,110800,110800,110800,110800,0
20230922,154900,935902300,110800,110800,110800,110800,0
20230922,154800,935902300,110800,110800,110800,110800,0
20230922,154700,935902300,110800,110800,110800,110800,0
20230922,154600,935902300,110800,110800,110800,110800,0
20230922,154500,935902300,110800,110800,110800,110800,0
20230922,154400,935902300,110800,110800,110800,110800,0
20230922,154300,935902300,110800,110800,110800,110800,0
20230922,154200,935902300,110800,110800,110800,110800,0
20230922,154100,935902300,110800,110800,110800,110800,0
20230922,154000,935902300,110800,110800,110800,110800,0
20230922,153900,935902300,110800,110800,110800,110800,0
20230922,153800,935902300,110800,110800,110800,110800,0
20230922,153700,935902300,110800,110800,110800,110800,0
20230922,153600,935902300,110800,110800,110800,110800,0
20230922,153500,935902300,110800,110800,110800,110800,0
20230922,153400,935902300,110800,110800,110800,110800,0
20230922,153300,935902300,110800,110800,110800,110800,0
20230922,153200,935902300,110800,110800,110800,110800,0
20230922,153100,935902300,110800,110800,110800,110800,0
20230922,153000,935902300,110800,110800,110800,110800,265
20230922,152900,906540300,111200,111200,111200,111200,0
20230922,152800,906540300,111200,111200,111200,111200,0
20230922,152700,906540300,111200,111200,111200,111200,0
20230922,152600,906540300,111200,111200,111200,111200,0
20230922,152500,906540300,111200,111200,111200,111200,0
20230922,152400,906540300,111200,111200,111200,111200,0
20230922,152300,906540300,111200,111200,111200,111200,0
20230922,152200,906540300,111200,111200,111200,111200,0
20230922,152100,906540300,111200,111200,111200,111200,0
20230922,152000,906540300,111200,111200,111200,111200,0
20230922,151900,906540300,111200,111200,111200,111200,12
20230922,151800,905205900,111300,111300,111300,111300,0
20230922,151700,905205900,111300,111200,111300,111200,15
20230922,151600,903537100,111300,111300,111300,111300,18
20230922,151500,901533700,111300,111300,111300,111300,0
20230922,151400,901533700,111300,111300,111300,111200,48
20230922,151300,896192800,111400,111400,111400,111400,2
20230922,151200,895970000,111400,111400,111400,111400,12
20230922,151100,894633200,111400,111500,111500,111400,33
20230922,151000,890953900,111600,111600,111600,111500,11
20230922,150900,889726900,111600,111600,111600,111600,1
20230922,150800,889615300,111600,111600,111600,111600,3
20230922,150700,889280500,111600,111600,111600,111600,1
20230922,150600,889168900,111500,111600,111600,111500,12
20230922,150500,887830700,111500,111500,111500,111500,1
20230922,150400,887719200,111500,111600,111600,111500,11
20230922,150300,886492500,111600,111600,111600,111600,1
20230922,150200,886380900,111200,111200,111200,111200,0
20230922,150100,886380900,111200,111200,111200,111200,0
20230922,150000,886380900,111200,111500,111600,111200,210
20230922,145900,862997800,111500,111600,111600,111500,2
20230922,145800,862774700,111600,111600,111600,111600,1
20230922,145700,862663100,111500,111600,111600,111500,23
20230922,145600,860098400,111500,111600,111600,111500,27
20230922,145500,857087700,111500,111500,111500,111500,19
20230922,145400,854969200,111600,111500,111600,111500,5
20230922,145300,854411600,111600,111600,111600,111600,1
20230922,145200,854300000,111500,111600,111600,111500,27
20230922,145100,851289200,111600,111600,111600,111600,1
20230922,145000,851177600,111600,111600,111600,111500,4
20230922,144900,850731300,111600,111600,111600,111600,2
20230922,144800,850508100,111600,111600,111600,111500,31
20230922,144700,847050000,111700,111700,111700,111700,4
20230922,144600,846603200,111700,111700,111700,111700,0
20230922,144500,846603200,111700,111700,111700,111700,1
20230922,144400,846491500,111600,111600,111600,111600,41
20230922,144300,841915900,111600,111600,111600,111600,2
20230922,144200,841692700,111600,111500,111600,111500,2
20230922,144100,841469600,111600,111500,111600,111500,25
20230922,144000,838682000,111600,111600,111600,111600,1
20230922,143900,838570400,111600,111600,111600,111600,0
20230922,143800,838570400,111600,111500,111600,111500,26
20230922,143700,835671300,111600,111500,111600,111500,2
20230922,143600,835448200,111600,111600,111600,111600,1
20230922,143500,835336600,111600,111600,111600,111600,0
20230922,143400,835336600,111600,111700,111700,111500,65
20230922,143300,828085600,111700,111800,111800,111700,3
20230922,143200,827750300,111800,111800,111800,111800,0
20230922,143100,827750300,111800,111800,111800,111800,0
20230922,143000,827750300,111800,111800,111800,111800,17
20230922,142900,825849700,111900,111900,111900,111900,0
20230922,142800,825849700,111900,111900,111900,111900,0
20230922,142700,825849700,111900,111900,111900,111900,17
20230922,142600,823947400,112000,112000,112000,112000,1
20230922,142500,823835400,112000,112000,112000,112000,1
20230922,142400,823723400,112000,112000,112000,112000,1
20230922,142300,823611400,112000,112000,112000,112000,11
20230922,142200,822379400,112000,112000,112000,112000,0
20230922,142100,822379400,112000,112000,112000,112000,6
20230922,142000,821707400,112100,112100,112100,112100,2
20230922,141900,821483200,112100,112100,112100,112100,4
20230922,141800,821034800,112100,112100,112100,112100,16
20230922,141700,819241200,112100,112100,112100,112100,0
20230922,141600,819241200,112100,112100,112100,112100,4
20230922,141500,818792800,112300,112300,112300,112300,38
20230922,141400,814525400,112400,112400,112400,112400,1
20230922,141300,814413000,112300,112400,112400,112300,11
20230922,141200,813177600,112500,112500,112500,112500,0
20230922,141100,813177600,112500,112500,112500,112500,1
20230922,141000,813065100,112500,112500,112500,112500,1
20230922,140900,812952600,112600,112600,112600,112600,0
20230922,140800,812952600,112600,112600,112600,112600,4
20230922,140700,812502200,112600,112600,112600,112600,1
20230922,140600,812389600,112600,112600,112600,112600,39
20230922,140500,807998200,112900,112900,112900,112900,0
20230922,140400,807998200,112900,112900,112900,112900,0
20230922,140300,807998200,112900,111600,112900,111600,50
20230922,140200,802377700,111500,111500,111500,111500,12
20230922,140100,801039700,111500,111500,111500,111500,24
20230922,140000,798363700,111600,111600,111600,111600,4
20230922,135900,797917300,111500,111500,111500,111500,0
20230922,135800,797917300,111500,111400,111500,111400,9
20230922,135700,796914100,111500,111400,111500,111400,31
20230922,135600,793458200,111500,111500,111500,111500,0
20230922,135500,793458200,111500,111500,111500,111500,0
20230922,135400,793458200,111500,111300,111500,111200,51
20230922,135300,787780400,111200,111300,111400,111200,751
20230922,135200,704259700,111400,111400,111400,111400,0
20230922,135100,704259700,111400,111400,111400,111400,23
20230922,135000,701697500,111400,111400,111400,111400,6
20230922,134900,701029100,111400,111400,111400,111400,0
20230922,134800,701029100,111400,111400,111400,111400,11
20230922,134700,699803700,111300,111300,111300,111300,27
20230922,134600,696798600,111300,111300,111300,111300,1
20230922,134500,696687300,111300,111300,111300,111300,0
20230922,134400,696687300,111300,111200,111300,111200,10
20230922,134300,695574900,111300,111300,111300,111300,0
20230922,134200,695574900,111300,111300,111300,111300,18
20230922,134100,693571500,111300,111500,111500,111200,708
20230922,134000,614812300,111600,111600,111600,111600,0
20230922,133900,614812300,111600,111500,111600,111500,25
20230922,133800,612024700,111600,111600,111600,111600,1
20230922,133700,611913100,111600,111600,111600,111600,0
20230922,133600,611913100,111600,111500,111600,111500,26
20230922,133500,609014000,111600,111600,111600,111600,1
20230922,133400,608902400,111600,111600,111600,111600,2
20230922,133300,608679200,111600,111600,111600,111600,1
20230922,133200,608567600,111500,111600,111600,111500,31
20230922,133100,605111000,111600,111600,111600,111600,0
20230922,133000,605111000,111600,111500,111600,111500,21
20230922,132900,602769400,111500,111600,111600,111500,2
20230922,132800,602546300,111500,111500,111500,111500,44
20230922,132700,597640300,111600,111500,111600,111500,31
20230922,132600,594183700,111600,111500,111600,111500,3
20230922,132500,593849000,111600,111600,111600,111600,6
20230922,132400,593179400,111600,111600,111600,111600,0
20230922,132300,593179400,111600,111600,111600,111600,2
20230922,132200,592956200,111500,111600,111600,111500,10
20230922,132100,591840300,111600,111600,111600,111600,24
20230922,132000,589161900,111600,111600,111600,111600,11
20230922,131900,587934300,111600,111600,111600,111600,3
20230922,131800,587599500,111600,111600,111600,111600,4
20230922,131700,587153100,111500,111600,111600,111500,25
20230922,131600,584365500,111500,111600,111600,111500,3
20230922,131500,584030800,111600,111600,111600,111600,2
20230922,131400,583807600,111600,111500,111600,111500,24
20230922,131300,581131500,111600,111600,111600,111600,1
20230922,131200,581019900,111500,111500,111500,111500,1
20230922,131100,580908400,111600,111600,111600,111600,2
20230922,131000,580685200,111600,111700,111700,111600,18
20230922,130900,578676200,111600,111600,111600,111600,1
20230922,130800,578564600,111700,111700,111700,111700,1
20230922,130700,578452900,111700,111700,111700,111700,1
20230922,130600,578341200,111700,111600,111700,111600,33
20230922,130500,574656700,111600,111600,111600,111600,3
20230922,130400,574321900,111600,111600,111600,111600,1
20230922,130300,574210300,111500,111500,111500,111500,26
20230922,130200,571311300,111600,111600,111600,111600,2
20230922,130100,571088100,111600,111600,111600,111600,1
20230922,130000,570976500,111600,111600,111600,111600,0
20230922,125900,570976500,111600,111600,111600,111600,10
20230922,125800,569860500,111700,111700,111700,111700,1
20230922,125700,569748800,111600,111600,111600,111600,0
20230922,125600,569748800,111600,111600,111600,111600,1
20230922,125500,569637200,111600,111500,111600,111400,70
20230922,125400,561832500,111500,111500,111500,111500,1
20230922,125300,561721000,111500,111500,111500,111500,1
20230922,125200,561609500,111400,111400,111400,111400,24
20230922,125100,558935900,111500,111500,111500,111500,0
20230922,125000,558935900,111500,111500,111500,111500,1
20230922,124900,558824400,111400,111400,111400,111400,1
20230922,124800,558713000,111400,111500,111500,111400,25
20230922,124700,555927900,111500,111500,111500,111500,1
20230922,124600,555816400,111500,111500,111500,111500,2
20230922,124500,555593400,111500,111500,111500,111500,2
20230922,124400,555370400,111500,111500,111500,111500,3
20230922,124300,555035900,111500,111500,111500,111500,1
20230922,124200,554924400,111600,111600,111600,111600,1
20230922,124100,554812800,111600,111600,111600,111600,5
20230922,124000,554254800,111700,111700,111700,111700,11
20230922,123900,553026100,111500,111400,111500,111400,19
20230922,123800,550907900,111400,111400,111400,111400,0
20230922,123700,550907900,111400,111500,111500,111400,22
20230922,123600,548457000,111400,111500,111500,111400,2
20230922,123500,548234100,111500,111500,111500,111500,0
20230922,123400,548234100,111500,111500,111500,111500,12
20230922,123300,546896100,111500,111500,111500,111500,0
20230922,123200,546896100,111500,111400,111500,111400,55
20230922,123100,540769000,111300,111300,111300,111300,0
20230922,123000,540769000,111300,111300,111300,111300,26
20230922,122900,537875200,111300,111300,111300,111300,0
20230922,122800,537875200,111300,111300,111300,111300,3
20230922,122700,537541300,111300,111200,111300,111200,567
20230922,122600,474489500,111300,111300,111300,111300,10
20230922,122500,473376500,111300,111300,111300,111300,0
20230922,122400,473376500,111300,111300,111300,111300,7
20230922,122300,472597400,111300,111300,111300,111200,22
20230922,122200,470148900,111300,111300,111300,111300,0
20230922,122100,470148900,111300,111400,111400,111300,65
20230922,122000,462908000,111300,111300,111300,111300,0
20230922,121900,462908000,111300,111200,111300,111200,37
20230922,121800,458792200,111300,111300,111300,111300,2
20230922,121700,458569600,111300,111300,111300,111300,12
20230922,121600,457234000,111200,111300,111300,111200,4
20230922,121500,456788900,111200,111300,111300,111200,27
20230922,121400,453786200,111300,111300,111300,111300,0
20230922,121300,453786200,111300,111300,111300,111300,6
20230922,121200,453118400,111300,111200,111300,111200,29
20230922,121100,449893100,111300,111300,111300,111300,10
20230922,121000,448780100,111200,111200,111200,111200,35
20230922,120900,444888100,111200,111200,111200,111200,0
20230922,120800,444888100,111200,111200,111200,111200,24
20230922,120700,442219300,111200,111200,111200,111200,0
20230922,120600,442219300,111200,111300,111300,111200,10
20230922,120500,441106800,111300,111300,111300,111300,16
20230922,120400,439326000,111200,111300,111300,111200,26
20230922,120300,436434600,111200,111300,111300,111200,2
20230922,120200,436212100,111200,111300,111300,111200,21
20230922,120100,433875800,111300,111300,111300,111300,11
20230922,120000,432651500,111400,111400,111400,111400,3
20230922,115900,432317300,111400,111400,111400,111400,1
20230922,115800,432205900,111400,111300,111400,111300,3
20230922,115700,431871900,111300,111400,111400,111300,23
20230922,115600,429311900,111300,111400,111400,111300,3
20230922,115500,428977800,111400,111400,111400,111400,1
20230922,115400,428866400,111300,111400,111400,111300,29
20230922,115300,425638600,111300,111300,111300,111300,26
20230922,115200,422744800,111300,111300,111300,111300,1
20230922,115100,422633500,111300,111300,111300,111300,2
20230922,115000,422410900,111200,111300,111300,111200,23
20230922,114900,419851100,111400,111300,111400,111300,44
20230922,114800,414953800,111300,111300,111300,111300,1
20230922,114700,414842500,111300,111300,111300,111300,1
20230922,114600,414731200,111300,111300,111300,111300,1
20230922,114500,414619900,111300,111300,111300,111300,15
20230922,114400,412950400,111300,111300,111300,111300,1
20230922,114300,412839100,111300,111200,111300,111200,2
20230922,114200,412616600,111200,111300,111300,111200,24
20230922,114100,409947700,111300,111300,111300,111300,1
20230922,114000,409836400,111300,111300,111300,111300,2
20230922,113900,409613800,111300,111200,111300,111200,25
20230922,113800,406833700,111300,111300,111300,111300,1
20230922,113700,406722400,111300,111200,111300,111200,2
20230922,113600,406499900,111300,111100,111300,111100,26
20230922,113500,403610000,111100,111100,111100,111100,8
20230922,113400,402721200,111000,111100,111100,111000,37
20230922,113300,398613200,111100,111100,111100,111100,0
20230922,113200,398613200,111100,111100,111100,111100,0
20230922,113100,398613200,111100,111100,111100,111100,63
20230922,113000,391613900,111100,111100,111100,111000,3
20230922,112900,391280700,111100,111100,111100,111100,0
20230922,112800,391280700,111100,111100,111100,111100,7
20230922,112700,390503000,111200,111200,111200,111200,1
20230922,112600,390391800,111100,111100,111100,111100,3
20230922,112500,390058500,111000,111000,111000,111000,0
20230922,112400,390058500,111000,111300,111300,111000,136
20230922,112300,374958200,111200,111300,111300,111200,2
20230922,112200,374735700,111300,111300,111300,111300,0
20230922,112100,374735700,111300,111300,111300,111200,26
20230922,112000,371844300,111200,111200,111200,111200,0
20230922,111900,371844300,111200,111200,111200,111200,5
20230922,111800,371288300,111200,111200,111200,111200,3
20230922,111700,370954700,111200,111300,111300,111200,18
20230922,111600,368953000,111300,111300,111300,111300,0
20230922,111500,368953000,111300,111200,111300,111200,3
20230922,111400,368619300,111300,111300,111300,111300,0
20230922,111300,368619300,111300,111300,111300,111300,0
20230922,111200,368619300,111300,111200,111300,111200,6
20230922,111100,367951700,111200,111300,111300,111200,3
20230922,111000,367618000,111100,111200,111300,111100,35
20230922,110900,363726900,111300,111300,111300,111300,26
20230922,110800,360833100,111200,111200,111200,111200,23
20230922,110700,358275500,111200,111200,111200,111200,1
20230922,110600,358164300,111200,111200,111200,111200,4
20230922,110500,357719500,111200,111200,111200,111200,6
20230922,110400,357052300,111100,111100,111100,111100,3
20230922,110300,356719000,111200,111100,111200,111000,51
20230922,110200,351056400,111100,111300,111300,111100,24
20230922,110100,348387700,111300,111300,111300,111300,0
20230922,110000,348387700,111300,111300,111300,111300,2
20230922,105900,348165100,111300,111200,111300,111200,25
20230922,105800,345385000,111200,111200,111200,111200,0
20230922,105700,345385000,111200,111200,111200,111200,0
20230922,105600,345385000,111200,111200,111200,111200,3
20230922,105500,345051400,111200,111200,111200,111200,24
20230922,105400,342382600,111200,111200,111200,111200,17
20230922,105300,340492200,111200,111200,111200,111200,1
20230922,105200,340381000,111100,111100,111100,111100,24
20230922,105100,337714600,111200,111100,111200,111100,5
20230922,105000,337158800,111100,111100,111100,111100,4
20230922,104900,336714400,111100,111100,111100,111100,1
20230922,104800,336603300,111100,111100,111100,111100,24
20230922,104700,333936900,111100,111100,111100,111100,0
20230922,104600,333936900,111100,111100,111100,111000,100
20230922,104500,322834500,111200,111200,111200,111100,4
20230922,104400,322389900,111200,111200,111200,111200,3
20230922,104300,322056300,111100,111100,111100,111100,0
20230922,104200,322056300,111100,111100,111100,111100,3
20230922,104100,321723000,111300,111300,111300,111300,37
20230922,104000,317604900,111300,111200,111300,111200,25
20230922,103900,314824700,111100,111100,111100,111100,0
20230922,103800,314824700,111100,111000,111100,111000,35
20230922,103700,310937300,111000,111000,111000,111000,13
20230922,103600,309494300,111000,111000,111000,111000,4
20230922,103500,309050300,111100,111100,111100,111100,0
20230922,103400,309050300,111100,111100,111100,111100,69
20230922,103300,301384400,111200,111300,111300,111200,4
20230922,103200,300939400,111200,111200,111300,111200,52
20230922,103100,295156400,111000,111000,111000,111000,0
20230922,103000,295156400,111000,111000,111000,111000,30
20230922,102900,291826400,111100,111100,111100,111100,0
20230922,102800,291826400,111100,111100,111100,111100,0
20230922,102700,291826400,111100,111100,111100,111100,2
20230922,102600,291604200,111100,111100,111100,111100,24
20230922,102500,288937800,111200,111200,111200,111200,0
20230922,102400,288937800,111200,111200,111200,111200,1
20230922,102300,288826600,111200,111200,111200,111200,1
20230922,102200,288715400,111000,111000,111000,111000,0
20230922,102100,288715400,111000,111000,111000,111000,1
20230922,102000,288604400,111000,111000,111000,111000,15
20230922,101900,286939400,110900,111000,111100,110900,36
20230922,101800,282945000,111000,111000,111000,111000,1
20230922,101700,282834000,111000,111100,111100,111000,2
20230922,101600,282611900,111100,111000,111100,111000,4
20230922,101500,282167600,111200,111200,111200,111200,16
20230922,101400,280388400,111300,111300,111300,111300,2
20230922,101300,280165800,111200,111100,111200,111000,17
20230922,101200,278276700,111000,111100,111100,111000,14
20230922,101100,276721400,111100,111100,111200,111100,3
20230922,101000,276388000,111200,111100,111200,111100,4
20230922,100900,275943300,111000,111000,111000,111000,1
20230922,100800,275832300,111000,111100,111100,111000,29
20230922,100700,272610900,111100,111100,111100,111100,1
20230922,100600,272499800,111000,111200,111200,111000,2
20230922,100500,272277600,111200,111200,111200,111000,8
20230922,100400,271388600,111200,111000,111200,111000,43
20230922,100300,266607800,110900,110900,110900,110900,0
20230922,100200,266607800,110900,111100,111100,110900,3
20230922,100100,266274700,111100,111100,111100,111100,3
20230922,100000,265941400,111100,110800,111100,110800,219
20230922,095900,241638700,110800,110800,110800,110800,1
20230922,095800,241527900,110700,110800,110800,110700,2
20230922,095700,241306400,110800,110800,110800,110800,24
20230922,095600,238647200,110800,110800,110800,110800,1
20230922,095500,238536400,110800,110800,110800,110800,1
20230922,095400,238425600,110800,110800,110800,110800,2
20230922,095300,238204000,110800,110800,110900,110800,17
20230922,095200,236320300,110600,110600,110600,110600,14
20230922,095100,234771900,110600,110600,110600,110600,2
20230922,095000,234550700,110600,110600,110600,110500,12
20230922,094900,233223700,110700,110700,110700,110700,4
20230922,094800,232780900,110600,110600,110600,110600,16
20230922,094700,231011300,110600,110600,110600,110600,1
20230922,094600,230900700,110600,110700,110700,110600,19
20230922,094500,228799100,110600,110600,110600,110600,3
20230922,094400,228467300,110600,110600,110600,110600,8
20230922,094300,227582500,110500,110500,110500,110500,0
20230922,094200,227582500,110500,110600,110600,110400,341
20230922,094100,189930900,110500,110400,110500,110400,76
20230922,094000,181535300,110300,110300,110300,110300,7
20230922,093900,180763200,110200,110200,110200,110200,1
20230922,093800,180653000,110200,110200,110200,110200,0
20230922,093700,180653000,110200,110500,110500,110200,6
20230922,093600,179990300,110200,110200,110200,110200,8
20230922,093500,179108700,110200,110200,110200,110200,0
20230922,093400,179108700,110200,110200,110200,110200,0
20230922,093300,179108700,110200,110300,110600,110200,18
20230922,093200,177122000,110300,110300,110300,110300,27
20230922,093100,174143900,110200,110200,110200,110200,0
20230922,093000,174143900,110200,110000,110200,110000,226
20230922,092900,149251000,110200,110300,110300,110200,194
20230922,092800,127858500,110400,110500,110500,110400,121
20230922,092700,114498300,110500,110600,110600,110500,94
20230922,092600,104111100,110500,110500,110500,110500,0
20230922,092500,104111100,110500,110500,110500,110500,107
20230922,092400,92287600,110600,110600,110600,110600,17
20230922,092300,90407400,110600,110600,110600,110600,83
20230922,092200,81227600,110700,110700,110700,110700,6
20230922,092100,80563400,110700,110600,110700,110600,26
20230922,092000,77687600,110700,110600,110700,110600,5
20230922,091900,77134400,110700,110700,110700,110700,2
20230922,091800,76913000,110700,110700,110700,110700,5
20230922,091700,76359500,110700,110700,110700,110600,26
20230922,091600,73483600,110700,110700,110700,110600,5
20230922,091500,72930200,110700,110800,110800,110700,4
20230922,091400,72487300,110700,110800,110800,110700,44
20230922,091300,67616200,110700,110800,110800,110700,77
20230922,091200,59087200,110900,110800,110900,110800,17
20230922,091100,57203400,110800,110800,110900,110800,28
20230922,091000,54100900,110800,110700,110800,110700,28
20230922,090900,51000900,110800,110800,110800,110800,11
20230922,090800,49782100,110800,110700,110800,110700,6
20230922,090700,49117600,110700,110700,110700,110700,96
20230922,090600,38490400,110800,110800,110800,110800,1
20230922,090500,38379600,110800,110400,110800,110400,2
20230922,090400,38158400,110900,111000,111000,110900,8
20230922,090300,37270600,111100,110900,111100,110900,65
20230922,090200,30054600,111000,111100,111100,109900,34
20230922,090100,26283500,111100,111100,111100,109700,70
20230922,090000,18539300,109700,109700,109700,109700,169