KissMeData/329180/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,210600,13515330300,124500,124500,124500,124500,2872
20230922,210500,13515330300,124500,124500,124500,124500,0
20230922,210400,13515330300,124500,124500,124500,124500,0
20230922,210300,13515330300,124500,124500,124500,124500,0
20230922,210200,13515330300,124500,124500,124500,124500,0
20230922,210100,13515330300,124500,124500,124500,124500,0
20230922,210000,13515330300,124500,124500,124500,124500,0
20230922,205900,13515330300,124500,124500,124500,124500,0
20230922,205800,13515330300,124500,124500,124500,124500,0
20230922,205700,13515330300,124500,124500,124500,124500,0
20230922,205600,13515330300,124500,124500,124500,124500,0
20230922,205500,13515330300,124500,124500,124500,124500,0
20230922,205400,13515330300,124500,124500,124500,124500,0
20230922,205300,13515330300,124500,124500,124500,124500,0
20230922,205200,13515330300,124500,124500,124500,124500,0
20230922,205100,13515330300,124500,124500,124500,124500,0
20230922,205000,13515330300,124500,124500,124500,124500,0
20230922,204900,13515330300,124500,124500,124500,124500,0
20230922,204800,13515330300,124500,124500,124500,124500,0
20230922,204700,13515330300,124500,124500,124500,124500,0
20230922,204600,13515330300,124500,124500,124500,124500,0
20230922,204500,13515330300,124500,124500,124500,124500,0
20230922,204400,13515330300,124500,124500,124500,124500,0
20230922,204300,13515330300,124500,124500,124500,124500,0
20230922,204200,13515330300,124500,124500,124500,124500,0
20230922,204100,13515330300,124500,124500,124500,124500,0
20230922,204000,13515330300,124500,124500,124500,124500,0
20230922,203900,13515330300,124500,124500,124500,124500,0
20230922,203800,13515330300,124500,124500,124500,124500,0
20230922,203700,13515330300,124500,124500,124500,124500,0
20230922,203600,13515330300,124500,124500,124500,124500,2872
20230922,203500,13515330300,124500,124500,124500,124500,0
20230922,203400,13515330300,124500,124500,124500,124500,0
20230922,203300,13515330300,124500,124500,124500,124500,0
20230922,203200,13515330300,124500,124500,124500,124500,0
20230922,203100,13515330300,124500,124500,124500,124500,0
20230922,203000,13515330300,124500,124500,124500,124500,0
20230922,202900,13515330300,124500,124500,124500,124500,0
20230922,202800,13515330300,124500,124500,124500,124500,0
20230922,202700,13515330300,124500,124500,124500,124500,0
20230922,202600,13515330300,124500,124500,124500,124500,0
20230922,202500,13515330300,124500,124500,124500,124500,0
20230922,202400,13515330300,124500,124500,124500,124500,0
20230922,202300,13515330300,124500,124500,124500,124500,0
20230922,202200,13515330300,124500,124500,124500,124500,0
20230922,202100,13515330300,124500,124500,124500,124500,0
20230922,202000,13515330300,124500,124500,124500,124500,0
20230922,201900,13515330300,124500,124500,124500,124500,0
20230922,201800,13515330300,124500,124500,124500,124500,0
20230922,201700,13515330300,124500,124500,124500,124500,0
20230922,201600,13515330300,124500,124500,124500,124500,0
20230922,201500,13515330300,124500,124500,124500,124500,0
20230922,201400,13515330300,124500,124500,124500,124500,0
20230922,201300,13515330300,124500,124500,124500,124500,0
20230922,201200,13515330300,124500,124500,124500,124500,0
20230922,201100,13515330300,124500,124500,124500,124500,0
20230922,201000,13515330300,124500,124500,124500,124500,0
20230922,200900,13515330300,124500,124500,124500,124500,0
20230922,200800,13515330300,124500,124500,124500,124500,0
20230922,200700,13515330300,124500,124500,124500,124500,0
20230922,200600,13515330300,124500,124500,124500,124500,2872
20230922,200500,13515330300,124500,124500,124500,124500,0
20230922,200400,13515330300,124500,124500,124500,124500,0
20230922,200300,13515330300,124500,124500,124500,124500,0
20230922,200200,13515330300,124500,124500,124500,124500,0
20230922,200100,13515330300,124500,124500,124500,124500,0
20230922,200000,13515330300,124500,124500,124500,124500,0
20230922,195900,13515330300,124500,124500,124500,124500,0
20230922,195800,13515330300,124500,124500,124500,124500,0
20230922,195700,13515330300,124500,124500,124500,124500,0
20230922,195600,13515330300,124500,124500,124500,124500,0
20230922,195500,13515330300,124500,124500,124500,124500,0
20230922,195400,13515330300,124500,124500,124500,124500,0
20230922,195300,13515330300,124500,124500,124500,124500,0
20230922,195200,13515330300,124500,124500,124500,124500,0
20230922,195100,13515330300,124500,124500,124500,124500,0
20230922,195000,13515330300,124500,124500,124500,124500,0
20230922,194900,13515330300,124500,124500,124500,124500,0
20230922,194800,13515330300,124500,124500,124500,124500,0
20230922,194700,13515330300,124500,124500,124500,124500,0
20230922,194600,13515330300,124500,124500,124500,124500,0
20230922,194500,13515330300,124500,124500,124500,124500,0
20230922,194400,13515330300,124500,124500,124500,124500,0
20230922,194300,13515330300,124500,124500,124500,124500,0
20230922,194200,13515330300,124500,124500,124500,124500,0
20230922,194100,13515330300,124500,124500,124500,124500,0
20230922,194000,13515330300,124500,124500,124500,124500,0
20230922,193900,13515330300,124500,124500,124500,124500,0
20230922,193800,13515330300,124500,124500,124500,124500,0
20230922,193700,13515330300,124500,124500,124500,124500,0
20230922,193600,13515330300,124500,124500,124500,124500,2872
20230922,193500,13515330300,124500,124500,124500,124500,0
20230922,193400,13515330300,124500,124500,124500,124500,0
20230922,193300,13515330300,124500,124500,124500,124500,0
20230922,193200,13515330300,124500,124500,124500,124500,0
20230922,193100,13515330300,124500,124500,124500,124500,0
20230922,193000,13515330300,124500,124500,124500,124500,0
20230922,192900,13515330300,124500,124500,124500,124500,0
20230922,192800,13515330300,124500,124500,124500,124500,0
20230922,192700,13515330300,124500,124500,124500,124500,0
20230922,192600,13515330300,124500,124500,124500,124500,0
20230922,192500,13515330300,124500,124500,124500,124500,0
20230922,192400,13515330300,124500,124500,124500,124500,0
20230922,192300,13515330300,124500,124500,124500,124500,0
20230922,192200,13515330300,124500,124500,124500,124500,0
20230922,192100,13515330300,124500,124500,124500,124500,0
20230922,192000,13515330300,124500,124500,124500,124500,0
20230922,191900,13515330300,124500,124500,124500,124500,0
20230922,191800,13515330300,124500,124500,124500,124500,0
20230922,191700,13515330300,124500,124500,124500,124500,0
20230922,191600,13515330300,124500,124500,124500,124500,0
20230922,191500,13515330300,124500,124500,124500,124500,0
20230922,191400,13515330300,124500,124500,124500,124500,0
20230922,191300,13515330300,124500,124500,124500,124500,0
20230922,191200,13515330300,124500,124500,124500,124500,0
20230922,191100,13515330300,124500,124500,124500,124500,0
20230922,191000,13515330300,124500,124500,124500,124500,0
20230922,190900,13515330300,124500,124500,124500,124500,0
20230922,190800,13515330300,124500,124500,124500,124500,0
20230922,190700,13515330300,124500,124500,124500,124500,0
20230922,190600,13515330300,124500,124500,124500,124500,2872
20230922,190500,13515330300,124500,124500,124500,124500,0
20230922,190400,13515330300,124500,124500,124500,124500,0
20230922,190300,13515330300,124500,124500,124500,124500,0
20230922,190200,13515330300,124500,124500,124500,124500,0
20230922,190100,13515330300,124500,124500,124500,124500,0
20230922,190000,13515330300,124500,124500,124500,124500,0
20230922,185900,13515330300,124500,124500,124500,124500,0
20230922,185800,13515330300,124500,124500,124500,124500,0
20230922,185700,13515330300,124500,124500,124500,124500,0
20230922,185600,13515330300,124500,124500,124500,124500,0
20230922,185500,13515330300,124500,124500,124500,124500,0
20230922,185400,13515330300,124500,124500,124500,124500,0
20230922,185300,13515330300,124500,124500,124500,124500,0
20230922,185200,13515330300,124500,124500,124500,124500,0
20230922,185100,13515330300,124500,124500,124500,124500,0
20230922,185000,13515330300,124500,124500,124500,124500,0
20230922,184900,13515330300,124500,124500,124500,124500,0
20230922,184800,13515330300,124500,124500,124500,124500,0
20230922,184700,13515330300,124500,124500,124500,124500,0
20230922,184600,13515330300,124500,124500,124500,124500,0
20230922,184500,13515330300,124500,124500,124500,124500,0
20230922,184400,13515330300,124500,124500,124500,124500,0
20230922,184300,13515330300,124500,124500,124500,124500,0
20230922,184200,13515330300,124500,124500,124500,124500,0
20230922,184100,13515330300,124500,124500,124500,124500,0
20230922,184000,13515330300,124500,124500,124500,124500,0
20230922,183900,13515330300,124500,124500,124500,124500,0
20230922,183800,13515330300,124500,124500,124500,124500,0
20230922,183700,13515330300,124500,124500,124500,124500,0
20230922,183600,13515330300,124500,124500,124500,124500,2872
20230922,183500,13515330300,124500,124500,124500,124500,0
20230922,183400,13515330300,124500,124500,124500,124500,0
20230922,183300,13515330300,124500,124500,124500,124500,0
20230922,183200,13515330300,124500,124500,124500,124500,0
20230922,183100,13515330300,124500,124500,124500,124500,0
20230922,183000,13515330300,124500,124500,124500,124500,0
20230922,182900,13515330300,124500,124500,124500,124500,0
20230922,182800,13515330300,124500,124500,124500,124500,0
20230922,182700,13515330300,124500,124500,124500,124500,0
20230922,182600,13515330300,124500,124500,124500,124500,0
20230922,182500,13515330300,124500,124500,124500,124500,0
20230922,182400,13515330300,124500,124500,124500,124500,0
20230922,182300,13515330300,124500,124500,124500,124500,0
20230922,182200,13515330300,124500,124500,124500,124500,0
20230922,182100,13515330300,124500,124500,124500,124500,0
20230922,182000,13515330300,124500,124500,124500,124500,0
20230922,181900,13515330300,124500,124500,124500,124500,0
20230922,181800,13515330300,124500,124500,124500,124500,0
20230922,181700,13515330300,124500,124500,124500,124500,0
20230922,181600,13515330300,124500,124500,124500,124500,0
20230922,181500,13515330300,124500,124500,124500,124500,0
20230922,181400,13515330300,124500,124500,124500,124500,0
20230922,181300,13515330300,124500,124500,124500,124500,0
20230922,181200,13515330300,124500,124500,124500,124500,0
20230922,181100,13515330300,124500,124500,124500,124500,0
20230922,181000,13515330300,124500,124500,124500,124500,0
20230922,180900,13515330300,124500,124500,124500,124500,0
20230922,180800,13515330300,124500,124500,124500,124500,0
20230922,180700,13515330300,124500,124500,124500,124500,0
20230922,180600,13515330300,124500,124500,124500,124500,2872
20230922,180500,13515330300,124500,124500,124500,124500,0
20230922,180400,13515330300,124500,124500,124500,124500,0
20230922,180300,13515330300,124500,124500,124500,124500,0
20230922,180200,13515330300,124500,124500,124500,124500,0
20230922,180100,13515330300,124500,124500,124500,124500,0
20230922,180000,13515330300,124500,124500,124500,124500,0
20230922,175900,13515330300,124500,124500,124500,124500,0
20230922,175800,13515330300,124500,124500,124500,124500,0
20230922,175700,13515330300,124500,124500,124500,124500,0
20230922,175600,13515330300,124500,124500,124500,124500,0
20230922,175500,13515330300,124500,124500,124500,124500,0
20230922,175400,13515330300,124500,124500,124500,124500,0
20230922,175300,13515330300,124500,124500,124500,124500,0
20230922,175200,13515330300,124500,124500,124500,124500,0
20230922,175100,13515330300,124500,124500,124500,124500,0
20230922,175000,13515330300,124500,124500,124500,124500,0
20230922,174900,13515330300,124500,124500,124500,124500,0
20230922,174800,13515330300,124500,124500,124500,124500,0
20230922,174700,13515330300,124500,124500,124500,124500,0
20230922,174600,13515330300,124500,124500,124500,124500,0
20230922,174500,13515330300,124500,124500,124500,124500,0
20230922,174400,13515330300,124500,124500,124500,124500,0
20230922,174300,13515330300,124500,124500,124500,124500,0
20230922,174200,13515330300,124500,124500,124500,124500,0
20230922,174100,13515330300,124500,124500,124500,124500,0
20230922,174000,13515330300,124500,124500,124500,124500,0
20230922,173900,13515330300,124500,124500,124500,124500,0
20230922,173800,13515330300,124500,124500,124500,124500,0
20230922,173700,13515330300,124500,124500,124500,124500,0
20230922,173600,13515330300,124500,124500,124500,124500,2872
20230922,173500,13515330300,124500,124500,124500,124500,0
20230922,173400,13515330300,124500,124500,124500,124500,0
20230922,173300,13515330300,124500,124500,124500,124500,0
20230922,173200,13515330300,124500,124500,124500,124500,0
20230922,173100,13515330300,124500,124500,124500,124500,0
20230922,173000,13515330300,124500,124500,124500,124500,0
20230922,172900,13515330300,124500,124500,124500,124500,0
20230922,172800,13515330300,124500,124500,124500,124500,0
20230922,172700,13515330300,124500,124500,124500,124500,0
20230922,172600,13515330300,124500,124500,124500,124500,0
20230922,172500,13515330300,124500,124500,124500,124500,0
20230922,172400,13515330300,124500,124500,124500,124500,0
20230922,172300,13515330300,124500,124500,124500,124500,0
20230922,172200,13515330300,124500,124500,124500,124500,0
20230922,172100,13515330300,124500,124500,124500,124500,0
20230922,172000,13515330300,124500,124500,124500,124500,0
20230922,171900,13515330300,124500,124500,124500,124500,0
20230922,171800,13515330300,124500,124500,124500,124500,0
20230922,171700,13515330300,124500,124500,124500,124500,0
20230922,171600,13515330300,124500,124500,124500,124500,0
20230922,171500,13515330300,124500,124500,124500,124500,0
20230922,171400,13515330300,124500,124500,124500,124500,0
20230922,171300,13515330300,124500,124500,124500,124500,0
20230922,171200,13515330300,124500,124500,124500,124500,0
20230922,171100,13515330300,124500,124500,124500,124500,0
20230922,171000,13515330300,124500,124500,124500,124500,0
20230922,170900,13515330300,124500,124500,124500,124500,0
20230922,170800,13515330300,124500,124500,124500,124500,0
20230922,170700,13515330300,124500,124500,124500,124500,0
20230922,170600,13515330300,124500,124500,124500,124500,2872
20230922,170500,13515330300,124500,124500,124500,124500,0
20230922,170400,13515330300,124500,124500,124500,124500,0
20230922,170300,13515330300,124500,124500,124500,124500,0
20230922,170200,13515330300,124500,124500,124500,124500,0
20230922,170100,13515330300,124500,124500,124500,124500,0
20230922,170000,13515330300,124500,124500,124500,124500,0
20230922,165900,13515330300,124500,124500,124500,124500,0
20230922,165800,13515330300,124500,124500,124500,124500,0
20230922,165700,13515330300,124500,124500,124500,124500,0
20230922,165600,13515330300,124500,124500,124500,124500,0
20230922,165500,13515330300,124500,124500,124500,124500,0
20230922,165400,13515330300,124500,124500,124500,124500,0
20230922,165300,13515330300,124500,124500,124500,124500,0
20230922,165200,13515330300,124500,124500,124500,124500,0
20230922,165100,13515330300,124500,124500,124500,124500,0
20230922,165000,13515330300,124500,124500,124500,124500,0
20230922,164900,13515330300,124500,124500,124500,124500,0
20230922,164800,13515330300,124500,124500,124500,124500,0
20230922,164700,13515330300,124500,124500,124500,124500,0
20230922,164600,13515330300,124500,124500,124500,124500,0
20230922,164500,13515330300,124500,124500,124500,124500,0
20230922,164400,13515330300,124500,124500,124500,124500,0
20230922,164300,13515330300,124500,124500,124500,124500,0
20230922,164200,13515330300,124500,124500,124500,124500,0
20230922,164100,13515330300,124500,124500,124500,124500,0
20230922,164000,13515330300,124500,124500,124500,124500,0
20230922,163900,13515330300,124500,124500,124500,124500,0
20230922,163800,13515330300,124500,124500,124500,124500,0
20230922,163700,13515330300,124500,124500,124500,124500,0
20230922,163600,13515330300,124500,124500,124500,124500,2872
20230922,163500,13515330300,124500,124500,124500,124500,0
20230922,163400,13515330300,124500,124500,124500,124500,0
20230922,163300,13515330300,124500,124500,124500,124500,0
20230922,163200,13515330300,124500,124500,124500,124500,0
20230922,163100,13515330300,124500,124500,124500,124500,0
20230922,163000,13515330300,124500,124500,124500,124500,0
20230922,162900,13515330300,124500,124500,124500,124500,0
20230922,162800,13515330300,124500,124500,124500,124500,0
20230922,162700,13515330300,124500,124500,124500,124500,0
20230922,162600,13515330300,124500,124500,124500,124500,0
20230922,162500,13515330300,124500,124500,124500,124500,0
20230922,162400,13515330300,124500,124500,124500,124500,0
20230922,162300,13515330300,124500,124500,124500,124500,0
20230922,162200,13515330300,124500,124500,124500,124500,0
20230922,162100,13515330300,124500,124500,124500,124500,0
20230922,162000,13515330300,124500,124500,124500,124500,0
20230922,161900,13515330300,124500,124500,124500,124500,0
20230922,161800,13515330300,124500,124500,124500,124500,0
20230922,161700,13515330300,124500,124500,124500,124500,0
20230922,161600,13515330300,124500,124500,124500,124500,0
20230922,161500,13515330300,124500,124500,124500,124500,0
20230922,161400,13515330300,124500,124500,124500,124500,0
20230922,161300,13515330300,124500,124500,124500,124500,0
20230922,161200,13515330300,124500,124500,124500,124500,0
20230922,161100,13515330300,124500,124500,124500,124500,0
20230922,161000,13515330300,124500,124500,124500,124500,0
20230922,160900,13515330300,124500,124500,124500,124500,0
20230922,160800,13515330300,124500,124500,124500,124500,0
20230922,160700,13515330300,124500,124500,124500,124500,0
20230922,160600,13515330300,124500,124500,124500,124500,2872
20230922,160500,13515330300,124500,124500,124500,124500,0
20230922,160400,13515330300,124500,124500,124500,124500,0
20230922,160300,13515330300,124500,124500,124500,124500,0
20230922,160200,13515330300,124500,124500,124500,124500,0
20230922,160100,13515330300,124500,124500,124500,124500,0
20230922,160000,13515330300,124500,124500,124500,124500,0
20230922,155900,13515330300,124500,124500,124500,124500,0
20230922,155800,13515330300,124500,124500,124500,124500,0
20230922,155700,13515330300,124500,124500,124500,124500,0
20230922,155600,13515330300,124500,124500,124500,124500,0
20230922,155500,13515330300,124500,124500,124500,124500,0
20230922,155400,13515330300,124500,124500,124500,124500,0
20230922,155300,13515330300,124500,124500,124500,124500,0
20230922,155200,13515330300,124500,124500,124500,124500,0
20230922,155100,13515330300,124500,124500,124500,124500,0
20230922,155000,13515330300,124500,124500,124500,124500,0
20230922,154900,13515330300,124500,124500,124500,124500,0
20230922,154800,13515330300,124500,124500,124500,124500,0
20230922,154700,13515330300,124500,124500,124500,124500,0
20230922,154600,13515330300,124500,124500,124500,124500,0
20230922,154500,13515330300,124500,124500,124500,124500,0
20230922,154400,13515330300,124500,124500,124500,124500,0
20230922,154300,13515330300,124500,124500,124500,124500,0
20230922,154200,13515330300,124500,124500,124500,124500,0
20230922,154100,13515330300,124500,124500,124500,124500,0
20230922,154000,13515330300,124500,124500,124500,124500,0
20230922,153900,13515330300,124500,124500,124500,124500,0
20230922,153800,13515330300,124500,124500,124500,124500,0
20230922,153700,13515330300,124500,124500,124500,124500,0
20230922,153600,13515330300,124500,124500,124500,124500,2872
20230922,153500,13515330300,124500,124500,124500,124500,0
20230922,153400,13515330300,124500,124500,124500,124500,0
20230922,153300,13515330300,124500,124500,124500,124500,0
20230922,153200,13515330300,124500,124500,124500,124500,0
20230922,153100,13515330300,124500,124500,124500,124500,0
20230922,153000,13515330300,124500,124500,124500,124500,2872
20230922,152900,13157766300,124500,124500,124500,124500,0
20230922,152800,13157766300,124500,124500,124500,124500,0
20230922,152700,13157766300,124500,124500,124500,124500,0
20230922,152600,13157766300,124500,124500,124500,124500,0
20230922,152500,13157766300,124500,124500,124500,124500,0
20230922,152400,13157766300,124500,124500,124500,124500,0
20230922,152300,13157766300,124500,124500,124500,124500,0
20230922,152200,13157766300,124500,124500,124500,124500,0
20230922,152100,13157766300,124500,124500,124500,124500,0
20230922,152000,13157766300,124500,124500,124500,124500,0
20230922,151900,13157766300,124500,124500,124600,124500,116
20230922,151800,13143321100,124500,124500,124600,124500,43
20230922,151700,13137967400,124600,124500,124600,124500,179
20230922,151600,13115674600,124500,124500,124600,124500,140
20230922,151500,13098240400,124500,124500,124500,124500,68
20230922,151400,13089774400,124500,124500,124500,124500,447
20230922,151300,13034122900,124500,124500,124600,124500,90
20230922,151200,13022917700,124500,124500,124600,124500,541
20230922,151100,12955562600,124500,124500,124600,124500,75
20230922,151000,12946224900,124500,124600,124600,124500,139
20230922,150900,12928915300,124500,124500,124600,124500,116
20230922,150800,12914470500,124500,124600,124600,124500,437
20230922,150700,12860026500,124500,124500,124600,124500,110
20230922,150600,12846330500,124500,124500,124600,124500,338
20230922,150500,12804247600,124500,124500,124600,124500,117
20230922,150400,12789680300,124500,124500,124600,124500,98
20230922,150300,12777477600,124500,124500,124600,124500,92
20230922,150200,12766022100,124500,124500,124600,124500,97
20230922,150100,12753943500,124500,124500,124600,124500,104
20230922,150000,12740995000,124500,124500,124600,124500,114
20230922,145900,12726800600,124500,124600,124600,124500,165
20230922,145800,12706256900,124500,124500,124600,124500,353
20230922,145700,12662306300,124500,124500,124600,124500,130
20230922,145600,12646120300,124500,124500,124600,124500,226
20230922,145500,12617981400,124500,124500,124600,124500,168
20230922,145400,12597063800,124500,124500,124600,124500,188
20230922,145300,12573655000,124500,124500,124600,124500,121
20230922,145200,12558588500,124500,124500,124600,124500,144
20230922,145100,12540659100,124600,124600,124600,124500,150
20230922,145000,12521981900,124600,124700,124700,124600,178
20230922,144900,12499797900,124600,124600,124700,124600,127
20230922,144800,12483972300,124600,124600,124700,124600,149
20230922,144700,12465404700,124700,124500,124700,124500,253
20230922,144600,12433889800,124500,124500,124600,124500,158
20230922,144500,12414213500,124500,124500,124600,124500,134
20230922,144400,12397529400,124500,124500,124600,124500,195
20230922,144300,12373245300,124500,124500,124600,124500,218
20230922,144200,12346100300,124500,124500,124600,124500,118
20230922,144100,12331405300,124500,124500,124600,124500,122
20230922,144000,12316213800,124500,124500,124600,124500,209
20230922,143900,12290181200,124500,124600,124600,124500,172
20230922,143800,12268766300,124500,124600,124600,124500,119
20230922,143700,12253948300,124500,124500,124600,124500,142
20230922,143600,12236268700,124500,124600,124600,124500,132
20230922,143500,12219832600,124600,124500,124600,124500,267
20230922,143400,12186590100,124500,124500,124600,124500,144
20230922,143300,12168659700,124500,124500,124600,124500,186
20230922,143200,12145500600,124500,124500,124600,124500,116
20230922,143100,12131055700,124500,124500,124600,124500,177
20230922,143000,12109018700,124500,124500,124600,124500,99
20230922,142900,12096691700,124500,124500,124600,124500,160
20230922,142800,12076769700,124500,124500,124600,124500,127
20230922,142700,12060956000,124500,124600,124600,124500,113
20230922,142600,12046885900,124500,124500,124600,124500,192
20230922,142500,12022980400,124500,124600,124600,124500,132
20230922,142400,12006544600,124500,124600,124600,124500,143
20230922,142300,11988737700,124500,124600,124600,124500,126
20230922,142200,11973047400,124500,124600,124600,124500,152
20230922,142100,11954118900,124500,124600,124600,124500,164
20230922,142000,11933693000,124500,124500,124600,124500,145
20230922,141900,11915639200,124500,124500,124600,124500,143
20230922,141800,11897833100,124500,124500,124600,124500,167
20230922,141700,11877039600,124500,124500,124600,124500,147
20230922,141600,11858735900,124500,124500,124600,124500,94
20230922,141500,11847032100,124500,124500,124600,124500,135
20230922,141400,11830221600,124500,124500,124600,124500,115
20230922,141300,11815902900,124500,124500,124600,124500,168
20230922,141200,11794985700,124500,124600,124600,124500,115
20230922,141100,11780667200,124600,124500,124600,124500,262
20230922,141000,11748046600,124600,124500,124600,124500,168
20230922,140900,11727122300,124500,124500,124600,124500,176
20230922,140800,11705207600,124600,124500,124600,124500,192
20230922,140700,11681302300,124500,124500,124600,124500,209
20230922,140600,11655277700,124600,124500,124600,124500,150
20230922,140500,11636594900,124500,124600,124700,124500,166
20230922,140400,11615911000,124700,124600,124700,124600,100
20230922,140300,11603449900,124600,124600,124800,124600,134
20230922,140200,11586749000,124700,124700,124700,124600,105
20230922,140100,11573659300,124800,124600,124800,124600,125
20230922,140000,11558077900,124700,124500,124800,124500,555
20230922,135900,11488911100,124600,124500,124600,124500,168
20230922,135800,11467992900,124600,124500,124600,124500,157
20230922,135700,11448445300,124500,124500,124600,124500,115
20230922,135600,11434125900,124500,124500,124600,124500,95
20230922,135500,11422296100,124500,124500,124600,124500,168
20230922,135400,11401377900,124600,124500,124600,124500,142
20230922,135300,11383696800,124600,124500,124600,124500,109
20230922,135200,11370124800,124500,124500,124600,124500,122
20230922,135100,11354935000,124500,124500,124600,124500,132
20230922,135000,11338499700,124500,124500,124600,124500,121
20230922,134900,11323434700,124500,124500,124600,124500,140
20230922,134800,11306002800,124500,124500,124600,124500,120
20230922,134700,11291062200,124600,124500,124600,124500,146
20230922,134600,11272883500,124500,124500,124600,124500,415
20230922,134500,11221215800,124500,124500,124600,124500,153
20230922,134400,11202165900,124500,124500,124600,124500,118
20230922,134300,11187473700,124600,124500,124600,124500,186
20230922,134200,11164314500,124500,124500,124600,124500,131
20230922,134100,11148003400,124500,124500,124600,124500,116
20230922,134000,11133559800,124600,124600,124600,124500,93
20230922,133900,11121980100,124500,124500,124600,124500,155
20230922,133800,11102681900,124500,124500,124600,124500,107
20230922,133700,11089358100,124600,124500,124600,124500,224
20230922,133600,11061460700,124600,124600,124600,124500,100
20230922,133500,11049009000,124500,124500,124600,124500,826
20230922,133400,10946171500,124500,124500,124600,124500,111
20230922,133300,10932349700,124500,124500,124600,124500,87
20230922,133200,10921517700,124500,124500,124600,124500,92
20230922,133100,10910063600,124500,124500,124600,124500,88
20230922,133000,10899107300,124500,124600,124600,124500,395
20230922,132900,10849929600,124500,124500,124600,124500,161
20230922,132800,10829884800,124500,124500,124600,124500,193
20230922,132700,10805855900,124500,124500,124600,124500,71
20230922,132600,10797016300,124500,124500,124600,124500,58
20230922,132500,10789794700,124500,124500,124600,124500,982
20230922,132400,10667535600,124600,124800,124900,124600,154
20230922,132300,10648330800,124800,124800,124900,124800,51
20230922,132200,10641965700,124800,124800,124900,124800,294
20230922,132100,10605273200,124800,124900,124900,124800,48
20230922,132000,10599282300,124800,124900,124900,124800,39
20230922,131900,10594414900,124800,124900,124900,124800,57
20230922,131800,10587300800,124800,124800,124900,124800,186
20230922,131700,10564077800,124800,124800,124900,124800,192
20230922,131600,10540100100,124900,124900,125000,124900,55
20230922,131500,10533230400,124900,125000,125000,124900,52
20230922,131400,10526732100,125000,125100,125100,125000,61
20230922,131300,10519106800,125100,125000,125100,125000,60
20230922,131200,10511604600,125100,125100,125200,125000,86
20230922,131100,10500847200,125100,125300,125400,125100,114
20230922,131000,10486569100,125300,125400,125400,125300,49
20230922,130900,10480428800,125300,125400,125400,125300,101
20230922,130800,10467772800,125300,125200,125300,125100,217
20230922,130700,10440597300,125100,125100,125100,125100,59
20230922,130600,10433216400,125100,124900,125200,124900,217
20230922,130500,10406087700,125000,124900,125000,124900,50
20230922,130400,10399842200,124900,124900,125000,124900,70
20230922,130300,10391097800,125000,124600,125100,124600,609
20230922,130200,10315001200,124500,124700,124700,124500,179
20230922,130100,10292696300,124700,124700,124800,124700,64
20230922,130000,10284715000,124700,124800,124800,124700,59
20230922,125900,10277357200,124800,124800,124900,124800,72
20230922,125800,10268368900,124800,124800,124900,124800,47
20230922,125700,10262502700,124800,124800,124800,124800,55
20230922,125600,10255638700,124800,124800,124900,124800,51
20230922,125500,10249273600,124800,124800,124800,124800,105
20230922,125400,10236169600,124800,124800,124900,124800,49
20230922,125300,10230053800,124800,124500,124900,124500,582
20230922,125200,10157507900,124500,124500,124600,124500,71
20230922,125100,10148667300,124600,124500,124600,124500,53
20230922,125000,10142068500,124500,124500,124600,124500,59
20230922,124900,10134721600,124500,124500,124600,124500,43
20230922,124800,10129367800,124500,124500,124600,124500,92
20230922,124700,10117911100,124500,124500,124600,124500,47
20230922,124600,10112059300,124500,124500,124500,124500,44
20230922,124500,10106581300,124500,124600,124600,124500,75
20230922,124400,10097241500,124500,124600,124600,124500,294
20230922,124300,10060637800,124500,124500,124600,124500,561
20230922,124200,9990791700,124500,124600,124600,124500,353
20230922,124100,9946835200,124500,124700,124700,124500,453
20230922,124000,9890423300,124700,124700,124800,124700,78
20230922,123900,9880696300,124700,124700,124800,124700,61
20230922,123800,9873089500,124600,124800,124900,124600,271
20230922,123700,9839269500,124800,124500,124800,124500,226
20230922,123600,9811086300,124600,124600,124600,124500,261
20230922,123500,9778566500,124600,124600,124700,124600,70
20230922,123400,9769844200,124600,124600,124600,124600,44
20230922,123300,9764361800,124600,124600,124700,124600,80
20230922,123200,9754393400,124600,124600,124600,124600,45
20230922,123100,9748786400,124600,124600,124700,124600,46
20230922,123000,9743054500,124600,124600,124700,124600,56
20230922,122900,9736076700,124600,124600,124700,124600,49
20230922,122800,9729971000,124600,124600,124600,124600,47
20230922,122700,9724114800,124600,124600,124700,124600,48
20230922,122600,9718133500,124600,124600,124700,124600,49
20230922,122500,9712028000,124600,124600,124700,124600,74
20230922,122400,9702805100,124600,124800,124800,124600,82
20230922,122300,9692575700,124800,124900,124900,124800,67
20230922,122200,9684211900,124800,124800,124800,124800,115
20230922,122100,9669859900,124800,124800,124900,124800,42
20230922,122000,9664617900,124800,124800,124900,124800,26
20230922,121900,9661373000,124800,124800,124800,124800,49
20230922,121800,9655257800,124800,124800,124900,124800,42
20230922,121700,9650016100,124800,124500,124800,124500,938
20230922,121600,9533074100,124500,124500,124500,124500,143
20230922,121500,9515270600,124500,124500,124600,124500,135
20230922,121400,9498463000,124500,124500,124500,124500,57
20230922,121300,9491366500,124500,124500,124500,124500,84
20230922,121200,9480908500,124500,124500,124600,124500,109
20230922,121100,9467337900,124500,124500,124500,124400,1104
20230922,121000,9329913900,124500,124500,124600,124500,34
20230922,120900,9325680800,124500,124500,124500,124500,54
20230922,120800,9318957800,124500,124500,124500,124500,68
20230922,120700,9310491800,124500,124500,124500,124500,44
20230922,120600,9305013800,124500,124500,124600,124500,196
20230922,120500,9280611300,124600,124500,124600,124500,149
20230922,120400,9262058500,124500,124500,124500,124500,123
20230922,120300,9246745000,124500,124500,124600,124500,56
20230922,120200,9239772900,124500,124500,124500,124500,131
20230922,120100,9223463400,124500,124500,124600,124500,23
20230922,120000,9220599800,124500,124500,124600,124500,241
20230922,115900,9190595200,124500,124500,124500,124500,33
20230922,115800,9186486700,124500,124500,124500,124500,47
20230922,115700,9180635200,124500,124500,124600,124500,96
20230922,115600,9168683000,124500,124500,124600,124500,59
20230922,115500,9161335200,124500,124500,124500,124500,51
20230922,115400,9154985700,124500,124500,124600,124500,131
20230922,115300,9138676100,124500,124500,124500,124500,55
20230922,115200,9131828600,124500,124500,124500,124500,36
20230922,115100,9127346600,124500,124500,124600,124500,123
20230922,115000,9112032900,124500,124500,124600,124500,43
20230922,114900,9106679300,124500,124500,124500,124500,33
20230922,114800,9102570800,124500,124600,124600,124500,56
20230922,114700,9095597000,124600,124500,124600,124500,54
20230922,114600,9088871300,124600,124500,124600,124400,477
20230922,114500,9029485200,124700,124600,124700,124500,127
20230922,114400,9013664700,124500,124600,124600,124500,61
20230922,114300,9006066100,124500,124500,124600,124500,51
20230922,114200,8999715400,124600,124500,124600,124500,162
20230922,114100,8979533000,124500,124400,124600,124400,172
20230922,114000,8958117600,124400,124300,124500,124300,365
20230922,113900,8912706700,124300,124000,124400,124000,774
20230922,113800,8816543800,124000,124100,124200,124000,96
20230922,113700,8804630800,124000,124000,124000,124000,28
20230922,113600,8801158800,124000,124000,124100,124000,68
20230922,113500,8792725400,124000,124000,124000,124000,16
20230922,113400,8790741400,124000,123800,124100,123800,298
20230922,113300,8753768900,123800,123700,123900,123500,344
20230922,113200,8711170100,123700,123700,123700,123700,29
20230922,113100,8707582800,123700,123700,123700,123700,37
20230922,113000,8703005900,123800,123800,123900,123700,113
20230922,112900,8689016600,123800,123900,123900,123800,38
20230922,112800,8684311500,123900,123900,123900,123900,38
20230922,112700,8679603300,123900,123900,124000,123900,55
20230922,112600,8672788600,123900,124000,124100,123900,166
20230922,112500,8652206100,124000,124100,124100,124000,122
20230922,112400,8637077700,124000,124000,124100,124000,59
20230922,112300,8629760700,124000,124000,124100,124000,45
20230922,112200,8624179300,124100,124000,124100,124000,95
20230922,112100,8612397400,124000,124000,124100,124000,54
20230922,112000,8605699800,124100,124000,124100,123900,174
20230922,111900,8584124900,123900,123700,124000,123600,705
20230922,111800,8496860700,123600,123500,123700,123500,128
20230922,111700,8481038400,123500,123400,123500,123400,80
20230922,111600,8471160700,123400,123400,123500,123400,85
20230922,111500,8460671600,123300,123300,123400,123300,38
20230922,111400,8455985700,123200,123200,123400,123200,87
20230922,111300,8445265300,123200,123600,123600,123200,573
20230922,111200,8374546900,123600,123600,123600,123500,28
20230922,111100,8371087300,123500,123700,123700,123500,195
20230922,111000,8346984400,123700,123600,123700,123600,37
20230922,110900,8342411000,123500,123400,123600,123200,494
20230922,110800,8281423100,123400,123400,123400,123400,42
20230922,110700,8276240300,123400,123400,123500,123400,24
20230922,110600,8273278600,123400,123400,123500,123400,38
20230922,110500,8268588200,123400,123400,123400,123400,25
20230922,110400,8265503200,123400,123400,123500,123400,62
20230922,110300,8257849100,123400,123400,123500,123400,55
20230922,110200,8251060200,123400,123400,123400,123400,134
20230922,110100,8234524600,123400,123400,123500,123400,38
20230922,110000,8229834100,123400,123400,123500,123400,35
20230922,105900,8225514900,123400,123400,123500,123400,28
20230922,105800,8222059600,123400,123400,123500,123400,32
20230922,105700,8218109200,123400,123400,123500,123400,91
20230922,105600,8206872400,123400,123400,123500,123400,394
20230922,105500,8158247100,123400,123400,123500,123400,65
20230922,105400,8150223200,123400,123400,123500,123400,44
20230922,105300,8144790800,123400,123400,123500,123400,42
20230922,105200,8139607300,123400,123400,123400,123400,35
20230922,105100,8135288300,123400,123500,123500,123400,77
20230922,105000,8125782500,123400,123400,123500,123400,29
20230922,104900,8122202700,123500,123400,123500,123400,29
20230922,104800,8118622900,123400,123400,123500,123400,59
20230922,104700,8111339300,123500,123400,123500,123400,19
20230922,104600,8108993600,123400,123400,123500,123400,35
20230922,104500,8104673400,123500,123400,123500,123400,57
20230922,104400,8097636300,123400,123400,123600,123400,70
20230922,104300,8088988000,123400,123500,123500,123400,113
20230922,104200,8075033500,123500,123300,123500,123300,87
20230922,104100,8064298000,123300,123200,123300,123200,105
20230922,104000,8051352800,123200,123300,123400,123200,67
20230922,103900,8043090700,123300,123200,123300,123200,51
20230922,103800,8036803900,123200,123200,123300,123200,151
20230922,103700,8018187300,123200,123300,123300,123200,9
20230922,103600,8017078300,123200,123200,123300,123200,165
20230922,103500,7996741800,123200,123300,123300,123200,52
20230922,103400,7990333900,123300,123300,123300,123200,136
20230922,103300,7973567000,123200,123300,123300,123200,36
20230922,103200,7969129700,123300,123300,123300,123200,56
20230922,103100,7962227700,123300,123200,123300,123200,22
20230922,103000,7959517100,123100,122900,123200,122900,106
20230922,102900,7946474300,123000,122900,123000,122900,122
20230922,102800,7931480000,122900,122900,123000,122900,36
20230922,102700,7927052700,122900,122900,123000,122900,124
20230922,102600,7911802000,123000,122700,123000,122700,703
20230922,102500,7825407600,122600,122700,122700,122600,173
20230922,102400,7804192700,122700,122500,122700,122500,93
20230922,102300,7792792100,122400,122500,122500,122400,296
20230922,102200,7756537300,122500,122500,122500,122400,75
20230922,102100,7747353400,122400,122400,122500,122400,70
20230922,102000,7738781600,122400,122500,122500,122400,72
20230922,101900,7729964800,122400,122400,122500,122400,95
20230922,101800,7718329200,122500,122400,122500,122400,213
20230922,101700,7692243300,122500,122400,122500,122300,305
20230922,101600,7654907400,122400,122400,122400,122300,143
20230922,101500,7637406300,122300,122300,122400,122300,89
20230922,101400,7626518600,122400,122300,122400,122300,65
20230922,101300,7618564000,122300,122200,122300,122200,57
20230922,101200,7611593800,122200,122000,122400,122000,122
20230922,101100,7596691900,122100,122100,122100,122000,31
20230922,101000,7592907700,122000,121900,122800,121900,783
20230922,100900,7497290200,122000,121900,122000,121900,236
20230922,100800,7468502700,121900,121900,122000,121900,137
20230922,100700,7451800000,121900,121900,122000,121800,695
20230922,100600,7367079400,122000,121900,122000,121900,122
20230922,100500,7352207300,121900,121900,122000,121900,98
20230922,100400,7340260300,121900,121900,122000,121900,185
20230922,100300,7317708600,121900,122000,122000,121900,199
20230922,100200,7293450200,121900,121900,122000,121900,433
20230922,100100,7240667200,121900,122000,122000,121900,163
20230922,100000,7220782400,122000,122100,122100,121900,748
20230922,095900,7129502900,122100,122200,122200,122100,64
20230922,095800,7121684100,122200,122500,122600,122200,411
20230922,095700,7071395000,122500,122500,122600,122500,52
20230922,095600,7065022900,122500,122400,122500,122400,199
20230922,095500,7040660000,122500,122400,122500,122400,65
20230922,095400,7032703900,122500,122500,122700,122400,149
20230922,095300,7014447400,122500,122600,122600,122300,117
20230922,095200,7000108200,122600,122300,122600,122300,413
20230922,095100,6949511000,122600,122200,122600,122200,197
20230922,095000,6925409800,122200,122100,122200,122100,100
20230922,094900,6913191500,122200,122200,122200,122100,82
20230922,094800,6903171700,122200,122200,122300,122100,42
20230922,094700,6898038900,122100,122100,122200,122000,374
20230922,094600,6852355800,122100,122000,122100,122000,349
20230922,094500,6809754000,122000,122100,122300,122000,59
20230922,094400,6802550900,122100,123100,123100,122100,1282
20230922,094300,6645093500,123100,123000,123200,123000,121
20230922,094200,6630199800,122900,122800,123000,122700,1230
20230922,094100,6479152500,122800,122700,123000,122700,332
20230922,094000,6438376900,122800,122700,122800,122600,103
20230922,093900,6425733800,122600,122400,122700,122200,261
20230922,093800,6393749200,122400,122000,122400,121900,269
20230922,093700,6360872700,121900,121500,122100,121300,934
20230922,093600,6247014100,121400,121100,121400,121000,1159
20230922,093500,6106520900,121000,121100,121100,121000,1041
20230922,093400,5980537700,121100,121000,121100,120800,241
20230922,093300,5951388300,121000,120500,121000,120500,814
20230922,093200,5853102400,120300,121700,121800,120000,4562
20230922,093100,5302650700,121700,122100,122100,121700,1399
20230922,093000,5131986400,122000,122800,122800,122000,1454
20230922,092900,4954089300,122800,123000,123100,122800,1676
20230922,092800,4748004700,123000,123200,123300,123000,2457
20230922,092700,4445453000,123200,123500,123500,123200,2543
20230922,092600,4131812600,123400,123600,123600,123400,3307
20230922,092500,3723405200,123500,123500,123600,123500,321
20230922,092400,3683758400,123500,123500,123600,123500,488
20230922,092300,3623485900,123500,123600,123600,123500,551
20230922,092200,3555385400,123600,123800,123800,123500,3194
20230922,092100,3160433300,123800,123800,123800,123700,84
20230922,092000,3150038300,123700,123700,123900,123700,192
20230922,091900,3126272800,123700,123700,123800,123600,1695
20230922,091800,2916498300,123700,124500,124500,123700,8443
20230922,091700,1867468200,124400,124500,124500,124400,256
20230922,091600,1835599100,124500,124500,124600,124500,157
20230922,091500,1816050200,124500,124600,124600,124500,1032
20230922,091400,1687557800,124500,124500,124600,124500,500
20230922,091300,1625307500,124500,124600,124600,124400,322
20230922,091200,1585229400,124400,124600,124600,124400,2379
20230922,091100,1289044400,124600,124700,124700,124500,1831
20230922,091000,1060948800,124600,124600,124700,124500,890
20230922,090900,950097300,124700,124600,124700,124500,238
20230922,090800,920446500,124600,124600,124700,124600,748
20230922,090700,827244100,124700,124700,124700,124600,158
20230922,090600,807545800,124700,124700,124700,124600,1630
20230922,090500,604348000,124700,125000,125100,124700,2475
20230922,090400,295526000,124900,125300,125300,124900,78
20230922,090300,285765200,124800,125000,125300,124800,78
20230922,090200,276020500,125000,125300,125300,124700,260
20230922,090100,243547900,124700,125300,125400,124700,298
20230922,090000,206336700,125400,124700,125400,124700,1654