KissMeData/131970/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195800,6422318400,52000,52000,52000,52000,1863
20230918,195700,6422318400,52000,52000,52000,52000,0
20230918,195600,6422318400,52000,52000,52000,52000,0
20230918,195500,6422318400,52000,52000,52000,52000,0
20230918,195400,6422318400,52000,52000,52000,52000,0
20230918,195300,6422318400,52000,52000,52000,52000,0
20230918,195200,6422318400,52000,52000,52000,52000,0
20230918,195100,6422318400,52000,52000,52000,52000,0
20230918,195000,6422318400,52000,52000,52000,52000,0
20230918,194900,6422318400,52000,52000,52000,52000,0
20230918,194800,6422318400,52000,52000,52000,52000,0
20230918,194700,6422318400,52000,52000,52000,52000,0
20230918,194600,6422318400,52000,52000,52000,52000,0
20230918,194500,6422318400,52000,52000,52000,52000,0
20230918,194400,6422318400,52000,52000,52000,52000,0
20230918,194300,6422318400,52000,52000,52000,52000,0
20230918,194200,6422318400,52000,52000,52000,52000,0
20230918,194100,6422318400,52000,52000,52000,52000,0
20230918,194000,6422318400,52000,52000,52000,52000,0
20230918,193900,6422318400,52000,52000,52000,52000,0
20230918,193800,6422318400,52000,52000,52000,52000,0
20230918,193700,6422318400,52000,52000,52000,52000,0
20230918,193600,6422318400,52000,52000,52000,52000,0
20230918,193500,6422318400,52000,52000,52000,52000,0
20230918,193400,6422318400,52000,52000,52000,52000,0
20230918,193300,6422318400,52000,52000,52000,52000,0
20230918,193200,6422318400,52000,52000,52000,52000,0
20230918,193100,6422318400,52000,52000,52000,52000,0
20230918,193000,6422318400,52000,52000,52000,52000,0
20230918,192900,6422318400,52000,52000,52000,52000,0
20230918,192800,6422318400,52000,52000,52000,52000,1863
20230918,192700,6422318400,52000,52000,52000,52000,0
20230918,192600,6422318400,52000,52000,52000,52000,0
20230918,192500,6422318400,52000,52000,52000,52000,0
20230918,192400,6422318400,52000,52000,52000,52000,0
20230918,192300,6422318400,52000,52000,52000,52000,0
20230918,192200,6422318400,52000,52000,52000,52000,0
20230918,192100,6422318400,52000,52000,52000,52000,0
20230918,192000,6422318400,52000,52000,52000,52000,0
20230918,191900,6422318400,52000,52000,52000,52000,0
20230918,191800,6422318400,52000,52000,52000,52000,0
20230918,191700,6422318400,52000,52000,52000,52000,0
20230918,191600,6422318400,52000,52000,52000,52000,0
20230918,191500,6422318400,52000,52000,52000,52000,0
20230918,191400,6422318400,52000,52000,52000,52000,0
20230918,191300,6422318400,52000,52000,52000,52000,0
20230918,191200,6422318400,52000,52000,52000,52000,0
20230918,191100,6422318400,52000,52000,52000,52000,0
20230918,191000,6422318400,52000,52000,52000,52000,0
20230918,190900,6422318400,52000,52000,52000,52000,0
20230918,190800,6422318400,52000,52000,52000,52000,0
20230918,190700,6422318400,52000,52000,52000,52000,0
20230918,190600,6422318400,52000,52000,52000,52000,0
20230918,190500,6422318400,52000,52000,52000,52000,0
20230918,190400,6422318400,52000,52000,52000,52000,0
20230918,190300,6422318400,52000,52000,52000,52000,0
20230918,190200,6422318400,52000,52000,52000,52000,0
20230918,190100,6422318400,52000,52000,52000,52000,0
20230918,190000,6422318400,52000,52000,52000,52000,0
20230918,185900,6422318400,52000,52000,52000,52000,0
20230918,185800,6422318400,52000,52000,52000,52000,1863
20230918,185700,6422318400,52000,52000,52000,52000,0
20230918,185600,6422318400,52000,52000,52000,52000,0
20230918,185500,6422318400,52000,52000,52000,52000,0
20230918,185400,6422318400,52000,52000,52000,52000,0
20230918,185300,6422318400,52000,52000,52000,52000,0
20230918,185200,6422318400,52000,52000,52000,52000,0
20230918,185100,6422318400,52000,52000,52000,52000,0
20230918,185000,6422318400,52000,52000,52000,52000,0
20230918,184900,6422318400,52000,52000,52000,52000,0
20230918,184800,6422318400,52000,52000,52000,52000,0
20230918,184700,6422318400,52000,52000,52000,52000,0
20230918,184600,6422318400,52000,52000,52000,52000,0
20230918,184500,6422318400,52000,52000,52000,52000,0
20230918,184400,6422318400,52000,52000,52000,52000,0
20230918,184300,6422318400,52000,52000,52000,52000,0
20230918,184200,6422318400,52000,52000,52000,52000,0
20230918,184100,6422318400,52000,52000,52000,52000,0
20230918,184000,6422318400,52000,52000,52000,52000,0
20230918,183900,6422318400,52000,52000,52000,52000,0
20230918,183800,6422318400,52000,52000,52000,52000,0
20230918,183700,6422318400,52000,52000,52000,52000,0
20230918,183600,6422318400,52000,52000,52000,52000,0
20230918,183500,6422318400,52000,52000,52000,52000,0
20230918,183400,6422318400,52000,52000,52000,52000,0
20230918,183300,6422318400,52000,52000,52000,52000,0
20230918,183200,6422318400,52000,52000,52000,52000,0
20230918,183100,6422318400,52000,52000,52000,52000,0
20230918,183000,6422318400,52000,52000,52000,52000,0
20230918,182900,6422318400,52000,52000,52000,52000,0
20230918,182800,6422318400,52000,52000,52000,52000,1863
20230918,182700,6422318400,52000,52000,52000,52000,0
20230918,182600,6422318400,52000,52000,52000,52000,0
20230918,182500,6422318400,52000,52000,52000,52000,0
20230918,182400,6422318400,52000,52000,52000,52000,0
20230918,182300,6422318400,52000,52000,52000,52000,0
20230918,182200,6422318400,52000,52000,52000,52000,0
20230918,182100,6422318400,52000,52000,52000,52000,0
20230918,182000,6422318400,52000,52000,52000,52000,0
20230918,181900,6422318400,52000,52000,52000,52000,0
20230918,181800,6422318400,52000,52000,52000,52000,0
20230918,181700,6422318400,52000,52000,52000,52000,0
20230918,181600,6422318400,52000,52000,52000,52000,0
20230918,181500,6422318400,52000,52000,52000,52000,0
20230918,181400,6422318400,52000,52000,52000,52000,0
20230918,181300,6422318400,52000,52000,52000,52000,0
20230918,181200,6422318400,52000,52000,52000,52000,0
20230918,181100,6422318400,52000,52000,52000,52000,0
20230918,181000,6422318400,52000,52000,52000,52000,0
20230918,180900,6422318400,52000,52000,52000,52000,0
20230918,180800,6422318400,52000,52000,52000,52000,0
20230918,180700,6422318400,52000,52000,52000,52000,0
20230918,180600,6422318400,52000,52000,52000,52000,0
20230918,180500,6422318400,52000,52000,52000,52000,0
20230918,180400,6422318400,52000,52000,52000,52000,0
20230918,180300,6422318400,52000,52000,52000,52000,0
20230918,180200,6422318400,52000,52000,52000,52000,0
20230918,180100,6422318400,52000,52000,52000,52000,0
20230918,180000,6422318400,52000,52000,52000,52000,0
20230918,175900,6422318400,52000,52000,52000,52000,0
20230918,175800,6422318400,52000,52000,52000,52000,1863
20230918,175700,6422318400,52000,52000,52000,52000,0
20230918,175600,6422318400,52000,52000,52000,52000,0
20230918,175500,6422318400,52000,52000,52000,52000,0
20230918,175400,6422318400,52000,52000,52000,52000,0
20230918,175300,6422318400,52000,52000,52000,52000,0
20230918,175200,6422318400,52000,52000,52000,52000,0
20230918,175100,6422318400,52000,52000,52000,52000,0
20230918,175000,6422318400,52000,52000,52000,52000,0
20230918,174900,6422318400,52000,52000,52000,52000,0
20230918,174800,6422318400,52000,52000,52000,52000,0
20230918,174700,6422318400,52000,52000,52000,52000,0
20230918,174600,6422318400,52000,52000,52000,52000,0
20230918,174500,6422318400,52000,52000,52000,52000,0
20230918,174400,6422318400,52000,52000,52000,52000,0
20230918,174300,6422318400,52000,52000,52000,52000,0
20230918,174200,6422318400,52000,52000,52000,52000,0
20230918,174100,6422318400,52000,52000,52000,52000,0
20230918,174000,6422318400,52000,52000,52000,52000,0
20230918,173900,6422318400,52000,52000,52000,52000,0
20230918,173800,6422318400,52000,52000,52000,52000,0
20230918,173700,6422318400,52000,52000,52000,52000,0
20230918,173600,6422318400,52000,52000,52000,52000,0
20230918,173500,6422318400,52000,52000,52000,52000,0
20230918,173400,6422318400,52000,52000,52000,52000,0
20230918,173300,6422318400,52000,52000,52000,52000,0
20230918,173200,6422318400,52000,52000,52000,52000,0
20230918,173100,6422318400,52000,52000,52000,52000,0
20230918,173000,6422318400,52000,52000,52000,52000,0
20230918,172900,6422318400,52000,52000,52000,52000,0
20230918,172800,6422318400,52000,52000,52000,52000,1863
20230918,172700,6422318400,52000,52000,52000,52000,0
20230918,172600,6422318400,52000,52000,52000,52000,0
20230918,172500,6422318400,52000,52000,52000,52000,0
20230918,172400,6422318400,52000,52000,52000,52000,0
20230918,172300,6422318400,52000,52000,52000,52000,0
20230918,172200,6422318400,52000,52000,52000,52000,0
20230918,172100,6422318400,52000,52000,52000,52000,0
20230918,172000,6422318400,52000,52000,52000,52000,0
20230918,171900,6422318400,52000,52000,52000,52000,0
20230918,171800,6422318400,52000,52000,52000,52000,0
20230918,171700,6422318400,52000,52000,52000,52000,0
20230918,171600,6422318400,52000,52000,52000,52000,0
20230918,171500,6422318400,52000,52000,52000,52000,0
20230918,171400,6422318400,52000,52000,52000,52000,0
20230918,171300,6422318400,52000,52000,52000,52000,0
20230918,171200,6422318400,52000,52000,52000,52000,0
20230918,171100,6422318400,52000,52000,52000,52000,0
20230918,171000,6422318400,52000,52000,52000,52000,0
20230918,170900,6422318400,52000,52000,52000,52000,0
20230918,170800,6422318400,52000,52000,52000,52000,0
20230918,170700,6422318400,52000,52000,52000,52000,0
20230918,170600,6422318400,52000,52000,52000,52000,0
20230918,170500,6422318400,52000,52000,52000,52000,0
20230918,170400,6422318400,52000,52000,52000,52000,0
20230918,170300,6422318400,52000,52000,52000,52000,0
20230918,170200,6422318400,52000,52000,52000,52000,0
20230918,170100,6422318400,52000,52000,52000,52000,0
20230918,170000,6422318400,52000,52000,52000,52000,0
20230918,165900,6422318400,52000,52000,52000,52000,0
20230918,165800,6422318400,52000,52000,52000,52000,1863
20230918,165700,6422318400,52000,52000,52000,52000,0
20230918,165600,6422318400,52000,52000,52000,52000,0
20230918,165500,6422318400,52000,52000,52000,52000,0
20230918,165400,6422318400,52000,52000,52000,52000,0
20230918,165300,6422318400,52000,52000,52000,52000,0
20230918,165200,6422318400,52000,52000,52000,52000,0
20230918,165100,6422318400,52000,52000,52000,52000,0
20230918,165000,6422318400,52000,52000,52000,52000,0
20230918,164900,6422318400,52000,52000,52000,52000,0
20230918,164800,6422318400,52000,52000,52000,52000,0
20230918,164700,6422318400,52000,52000,52000,52000,0
20230918,164600,6422318400,52000,52000,52000,52000,0
20230918,164500,6422318400,52000,52000,52000,52000,0
20230918,164400,6422318400,52000,52000,52000,52000,0
20230918,164300,6422318400,52000,52000,52000,52000,0
20230918,164200,6422318400,52000,52000,52000,52000,0
20230918,164100,6422318400,52000,52000,52000,52000,0
20230918,164000,6422318400,52000,52000,52000,52000,0
20230918,163900,6422318400,52000,52000,52000,52000,0
20230918,163800,6422318400,52000,52000,52000,52000,0
20230918,163700,6422318400,52000,52000,52000,52000,0
20230918,163600,6422318400,52000,52000,52000,52000,0
20230918,163500,6422318400,52000,52000,52000,52000,0
20230918,163400,6422318400,52000,52000,52000,52000,0
20230918,163300,6422318400,52000,52000,52000,52000,0
20230918,163200,6422318400,52000,52000,52000,52000,0
20230918,163100,6422318400,52000,52000,52000,52000,0
20230918,163000,6422318400,52000,52000,52000,52000,0
20230918,162900,6422318400,52000,52000,52000,52000,0
20230918,162800,6422318400,52000,52000,52000,52000,1863
20230918,162700,6422318400,52000,52000,52000,52000,0
20230918,162600,6422318400,52000,52000,52000,52000,0
20230918,162500,6422318400,52000,52000,52000,52000,0
20230918,162400,6422318400,52000,52000,52000,52000,0
20230918,162300,6422318400,52000,52000,52000,52000,0
20230918,162200,6422318400,52000,52000,52000,52000,0
20230918,162100,6422318400,52000,52000,52000,52000,0
20230918,162000,6422318400,52000,52000,52000,52000,0
20230918,161900,6422318400,52000,52000,52000,52000,0
20230918,161800,6422318400,52000,52000,52000,52000,0
20230918,161700,6422318400,52000,52000,52000,52000,0
20230918,161600,6422318400,52000,52000,52000,52000,0
20230918,161500,6422318400,52000,52000,52000,52000,0
20230918,161400,6422318400,52000,52000,52000,52000,0
20230918,161300,6422318400,52000,52000,52000,52000,0
20230918,161200,6422318400,52000,52000,52000,52000,0
20230918,161100,6422318400,52000,52000,52000,52000,0
20230918,161000,6422318400,52000,52000,52000,52000,0
20230918,160900,6422318400,52000,52000,52000,52000,0
20230918,160800,6422318400,52000,52000,52000,52000,0
20230918,160700,6422318400,52000,52000,52000,52000,0
20230918,160600,6422318400,52000,52000,52000,52000,0
20230918,160500,6422318400,52000,52000,52000,52000,0
20230918,160400,6422318400,52000,52000,52000,52000,0
20230918,160300,6422318400,52000,52000,52000,52000,0
20230918,160200,6422318400,52000,52000,52000,52000,0
20230918,160100,6422318400,52000,52000,52000,52000,0
20230918,160000,6422318400,52000,52000,52000,52000,0
20230918,155900,6422318400,52000,52000,52000,52000,0
20230918,155800,6422318400,52000,52000,52000,52000,1863
20230918,155700,6422318400,52000,52000,52000,52000,0
20230918,155600,6422318400,52000,52000,52000,52000,0
20230918,155500,6422318400,52000,52000,52000,52000,0
20230918,155400,6422318400,52000,52000,52000,52000,0
20230918,155300,6422318400,52000,52000,52000,52000,0
20230918,155200,6422318400,52000,52000,52000,52000,0
20230918,155100,6422318400,52000,52000,52000,52000,0
20230918,155000,6422318400,52000,52000,52000,52000,0
20230918,154900,6422318400,52000,52000,52000,52000,0
20230918,154800,6422318400,52000,52000,52000,52000,0
20230918,154700,6422318400,52000,52000,52000,52000,0
20230918,154600,6422318400,52000,52000,52000,52000,0
20230918,154500,6422318400,52000,52000,52000,52000,0
20230918,154400,6422318400,52000,52000,52000,52000,0
20230918,154300,6422318400,52000,52000,52000,52000,0
20230918,154200,6422318400,52000,52000,52000,52000,0
20230918,154100,6422318400,52000,52000,52000,52000,0
20230918,154000,6422318400,52000,52000,52000,52000,0
20230918,153900,6422318400,52000,52000,52000,52000,0
20230918,153800,6422318400,52000,52000,52000,52000,0
20230918,153700,6422318400,52000,52000,52000,52000,0
20230918,153600,6422318400,52000,52000,52000,52000,0
20230918,153500,6422318400,52000,52000,52000,52000,0
20230918,153400,6422318400,52000,52000,52000,52000,0
20230918,153300,6422318400,52000,52000,52000,52000,0
20230918,153200,6422318400,52000,52000,52000,52000,0
20230918,153100,6422318400,52000,52000,52000,52000,0
20230918,153000,6422318400,52000,52000,52000,52000,1863
20230918,152900,6325442400,51900,51900,51900,51900,0
20230918,152800,6325442400,51900,51900,51900,51900,0
20230918,152700,6325442400,51900,51900,51900,51900,0
20230918,152600,6325442400,51900,51900,51900,51900,0
20230918,152500,6325442400,51900,51900,51900,51900,0
20230918,152400,6325442400,51900,51900,51900,51900,0
20230918,152300,6325442400,51900,51900,51900,51900,0
20230918,152200,6325442400,51900,51900,51900,51900,0
20230918,152100,6325442400,51900,51900,51900,51900,0
20230918,152000,6325442400,51900,51900,51900,51900,0
20230918,151900,6325442400,51900,51900,52000,51900,570
20230918,151800,6295810300,51900,51900,51900,51900,187
20230918,151700,6286105000,51900,51800,52000,51800,145
20230918,151600,6278579500,51900,51900,52000,51900,68
20230918,151500,6275050100,51900,51900,52000,51800,543
20230918,151400,6246869400,51900,51900,51900,51800,75
20230918,151300,6242978600,51900,51900,51900,51800,7
20230918,151200,6242615400,51900,51800,51900,51800,297
20230918,151100,6227227100,51900,51900,51900,51800,62
20230918,151000,6224012100,51900,51900,51900,51800,549
20230918,150900,6195530600,51900,51800,51900,51800,344
20230918,150800,6177710900,51900,51700,51900,51700,66
20230918,150700,6174291300,51600,51800,51900,51600,1073
20230918,150600,6118812700,51900,51800,51900,51700,125
20230918,150500,6112336700,51700,51800,51800,51700,39
20230918,150400,6110320300,51700,51800,51800,51700,128
20230918,150300,6103690400,51700,51800,51900,51700,179
20230918,150200,6094420200,51800,51800,51800,51800,125
20230918,150100,6087945200,51700,51600,51800,51600,32
20230918,150000,6086289600,51600,51800,51900,51600,2811
20230918,145900,5940984300,51800,51800,51900,51700,2340
20230918,145800,5819965000,51800,51800,51900,51800,134
20230918,145700,5813022800,51800,51900,52000,51800,119
20230918,145600,5806849900,51800,51800,51900,51800,44
20230918,145500,5804570600,51800,51900,52000,51800,166
20230918,145400,5795962200,51900,51900,51900,51900,61
20230918,145300,5792796300,51900,51900,51900,51800,165
20230918,145200,5784236400,51800,51800,51900,51800,66
20230918,145100,5780817400,51800,51900,51900,51800,46
20230918,145000,5778432200,51800,51900,52000,51800,106
20230918,144900,5772936000,51900,51800,52000,51800,106
20230918,144800,5767430300,51900,51900,52000,51700,150
20230918,144700,5759653100,51900,51900,52000,51900,62
20230918,144600,5756432900,51900,51800,52000,51800,170
20230918,144500,5747612800,51700,51800,51900,51700,396
20230918,144400,5727112200,51800,52000,52000,51800,240
20230918,144300,5714661300,51900,51800,51900,51800,592
20230918,144200,5683979800,51800,51800,52000,51800,137
20230918,144100,5676880400,51800,51900,51900,51800,42
20230918,144000,5674703800,51800,51800,52000,51800,86
20230918,143900,5670246400,52000,51900,52000,51800,86
20230918,143800,5665779700,52000,51800,52100,51800,580
20230918,143700,5635632100,51800,51900,52000,51800,150
20230918,143600,5627843900,51900,51900,51900,51900,76
20230918,143500,5623899500,51800,51800,52000,51800,58
20230918,143400,5620888200,51900,51800,51900,51800,499
20230918,143300,5595012700,51800,51800,51900,51800,242
20230918,143200,5582469200,51800,51800,51900,51700,294
20230918,143100,5567255100,51700,51800,51900,51700,168
20230918,143000,5558554800,51800,51700,51800,51700,232
20230918,142900,5546539800,51700,51800,51800,51700,128
20230918,142800,5539909800,51800,51800,51800,51700,254
20230918,142700,5526752800,51800,51800,51900,51700,120
20230918,142600,5520536700,51800,51700,51900,51700,100
20230918,142500,5515360800,51800,51800,51800,51700,104
20230918,142400,5509973700,51900,51800,51900,51700,696
20230918,142300,5473877100,51800,51800,51900,51800,93
20230918,142200,5469059500,51800,51700,51900,51700,138
20230918,142100,5461912200,51800,51800,51900,51700,146
20230918,142000,5454354800,51800,51800,51900,51700,118
20230918,141900,5448243500,51800,51800,51900,51800,115
20230918,141800,5442286000,51800,51800,51900,51800,152
20230918,141700,5434410900,51800,51800,51900,51800,59
20230918,141600,5431353200,51800,51800,51800,51800,94
20230918,141500,5426484000,51800,51800,51900,51800,131
20230918,141400,5419693300,51900,51800,51900,51800,48
20230918,141300,5417206300,51800,51800,51900,51800,58
20230918,141200,5414200500,51900,51800,51900,51800,552
20230918,141100,5385601900,51800,51900,51900,51800,334
20230918,141000,5368271700,52000,51900,52000,51900,56
20230918,140900,5365364900,51900,51900,52000,51900,86
20230918,140800,5360900100,51900,51800,52000,51800,162
20230918,140700,5352495300,51800,52000,52000,51800,119
20230918,140600,5346317800,51900,51800,52000,51800,87
20230918,140500,5341804900,51900,52000,52000,51800,50
20230918,140400,5339213000,52000,51900,52000,51800,137
20230918,140300,5332107100,51800,51900,51900,51800,59
20230918,140200,5329045400,52000,52000,52000,51900,21
20230918,140100,5327953700,51800,51800,52000,51800,56
20230918,140000,5325046500,52000,51900,52000,51900,121
20230918,135900,5318763100,51900,52000,52000,51900,26
20230918,135800,5317411600,51900,52000,52000,51800,63
20230918,135700,5314138000,51900,52000,52000,51900,295
20230918,135600,5298825200,51900,51900,52100,51900,29
20230918,135500,5297316700,51900,52000,52100,51900,1062
20230918,135400,5242192100,52000,52100,52100,52000,62
20230918,135300,5238964400,52000,52000,52000,51900,264
20230918,135200,5225236500,51900,52000,52000,51900,289
20230918,135100,5210211400,52000,51900,52100,51900,67
20230918,135000,5206725000,51900,51900,52100,51900,15
20230918,134900,5205945100,52100,52000,52100,51900,50
20230918,134800,5203344800,52000,52000,52100,51900,316
20230918,134700,5186937600,51900,52000,52100,51900,29
20230918,134600,5185428600,52000,52000,52000,52000,25
20230918,134500,5184128600,52000,52000,52100,52000,417
20230918,134400,5162442800,52100,52100,52100,52000,45
20230918,134300,5160099900,52100,52100,52100,52000,47
20230918,134200,5157653400,52000,52000,52100,52000,39
20230918,134100,5155625200,52000,52000,52000,52000,34
20230918,134000,5153857200,52100,52000,52200,52000,47
20230918,133900,5151407900,52100,52000,52100,52000,390
20230918,133800,5131127400,52100,52100,52200,52100,217
20230918,133700,5119820300,52100,52100,52200,52100,117
20230918,133600,5113724500,52100,52200,52200,52100,62
20230918,133500,5110490500,52100,52100,52200,52100,42
20230918,133400,5108302100,52100,52100,52300,52100,231
20230918,133300,5096263500,52100,52200,52200,52100,52
20230918,133200,5093550900,52200,52100,52300,52100,36
20230918,133100,5091671700,52100,52300,52300,52100,43
20230918,133000,5089429900,52300,52400,52400,52100,342
20230918,132900,5071546000,52300,52400,52400,52300,43
20230918,132800,5069295700,52400,52300,52400,52300,47
20230918,132700,5066837300,52400,52300,52400,52300,49
20230918,132600,5064271200,52300,52400,52400,52300,30
20230918,132500,5062702000,52300,52300,52400,52300,49
20230918,132400,5060137800,52300,52300,52400,52300,34
20230918,132300,5058359000,52300,52200,52400,52200,76
20230918,132200,5054384200,52200,52200,52300,52100,228
20230918,132100,5042495400,52100,52100,52300,52100,31
20230918,132000,5040874700,52300,52100,52300,52100,110
20230918,131900,5035124600,52200,52100,52200,52100,82
20230918,131800,5030850600,52200,52100,52200,52100,38
20230918,131700,5028867300,52100,52400,52400,52100,18
20230918,131600,5027928000,52400,52100,52400,52100,51
20230918,131500,5025264100,52300,52300,52300,52100,50
20230918,131400,5022653900,52300,52300,52500,52300,197
20230918,131300,5012334600,52200,52400,52400,52100,6
20230918,131200,5012021000,52100,52300,52300,52100,77
20230918,131100,5008000200,52300,52400,52400,52200,88
20230918,131000,5003397400,52300,52400,52400,52300,310
20230918,130900,4987175700,52400,52300,52400,52300,11
20230918,130800,4986599600,52300,52300,52400,52300,80
20230918,130700,4982414200,52300,52400,52400,52300,26
20230918,130600,4981054300,52400,52400,52400,52200,20
20230918,130500,4980007100,52200,52300,52400,52200,60
20230918,130400,4976869200,52300,52400,52400,52300,99
20230918,130300,4971685500,52300,52300,52400,52300,27
20230918,130200,4970272000,52300,52300,52300,52300,32
20230918,130100,4968598400,52400,52400,52400,52300,58
20230918,130000,4965563000,52300,52400,52400,52300,6
20230918,125900,4965248800,52300,52400,52400,52300,155
20230918,125800,4957129000,52300,52300,52400,52300,77
20230918,125700,4953099900,52300,52400,52400,52300,296
20230918,125600,4937617000,52400,52300,52400,52300,88
20230918,125500,4933014400,52300,52300,52300,52200,88
20230918,125400,4928414400,52200,52200,52200,52200,62
20230918,125300,4925178000,52200,52100,52200,52100,53
20230918,125200,4922413600,52200,52200,52200,52100,64
20230918,125100,4919077200,52200,52200,52200,52100,36
20230918,125000,4917199400,52200,52100,52200,52100,61
20230918,124900,4914019600,52100,52100,52200,52100,36
20230918,124800,4912143500,52200,52100,52200,52100,28
20230918,124700,4910683300,52200,52300,52300,52100,7
20230918,124600,4910318000,52100,52200,52300,52100,36
20230918,124500,4908437500,52200,52200,52300,52200,83
20230918,124400,4904104800,52200,52300,52300,52200,76
20230918,124300,4900133600,52300,52200,52300,52200,33
20230918,124200,4898410800,52300,52200,52300,52200,27
20230918,124100,4897000800,52200,52200,52200,52100,29
20230918,124000,4895489400,52200,52200,52200,52100,23
20230918,123900,4894288900,52200,52100,52200,52100,16
20230918,123800,4893453900,52100,52200,52200,52100,30
20230918,123700,4891890200,52100,52200,52300,52100,78
20230918,123600,4887817300,52200,52200,52200,52200,58
20230918,123500,4884789700,52200,52100,52300,52100,118
20230918,123400,4878630100,52100,52100,52200,52100,36
20230918,123300,4876754300,52100,52100,52200,52100,26
20230918,123200,4875397800,52100,52100,52100,52100,63
20230918,123100,4872115500,52100,52100,52200,52100,48
20230918,123000,4869613300,52200,52100,52200,52100,4
20230918,122900,4869404800,52200,52100,52200,52100,121
20230918,122800,4863090700,52200,52100,52200,52000,44
20230918,122700,4860797100,52100,52200,52200,52100,19
20230918,122600,4859806900,52200,52200,52200,52200,48
20230918,122500,4857301300,52100,52300,52300,52100,222
20230918,122400,4845725600,52300,52300,52300,52300,16
20230918,122300,4844888800,52200,52300,52300,52200,129
20230918,122200,4838142200,52300,52300,52400,52300,117
20230918,122100,4832014100,52300,52400,52400,52300,15
20230918,122000,4831229400,52300,52200,52300,52200,165
20230918,121900,4822600200,52300,52300,52300,52200,342
20230918,121800,4804713900,52200,52100,52200,52100,150
20230918,121700,4796885500,52100,52100,52200,52100,126
20230918,121600,4790320800,52100,52200,52200,52100,353
20230918,121500,4771894500,52200,52200,52300,52200,161
20230918,121400,4763488900,52200,52200,52200,52100,360
20230918,121300,4744705100,52200,52100,52200,52000,241
20230918,121200,4732142800,52100,52000,52100,51700,327
20230918,121100,4715152500,52100,52000,52100,51900,576
20230918,121000,4685196100,52000,52000,52000,52000,156
20230918,120900,4677084100,51900,51800,51900,51800,28
20230918,120800,4675631000,52000,52000,52000,51800,308
20230918,120700,4659661900,51900,51900,52000,51900,48
20230918,120600,4657167400,51900,51900,52000,51900,44
20230918,120500,4654881700,51900,51900,52000,51900,77
20230918,120400,4650880200,51900,52000,52000,51900,154
20230918,120300,4642873700,52000,51900,52000,51900,50
20230918,120200,4640276100,51900,51900,52000,51900,39
20230918,120100,4638250600,52000,51900,52000,51700,15
20230918,120000,4637472200,51700,51800,51900,51700,159
20230918,115900,4629231200,51800,51800,51800,51800,67
20230918,115800,4625760600,51900,51900,51900,51700,53
20230918,115700,4623014200,51700,51800,51900,51700,565
20230918,115600,4593767700,51700,51800,52000,51700,84
20230918,115500,4589415700,51800,51800,52000,51700,49
20230918,115400,4586877800,51900,51900,51900,51800,154
20230918,115300,4578889800,51800,51900,51900,51700,137
20230918,115200,4571786400,51700,51800,51800,51700,123
20230918,115100,4565424300,51800,51700,51900,51700,51
20230918,115000,4562783600,51900,51800,51900,51700,651
20230918,114900,4529065700,51800,51800,51900,51800,128
20230918,114800,4522432900,51800,51800,51900,51800,58
20230918,114700,4519428200,51800,51700,51900,51700,200
20230918,114600,4509080800,51700,51700,52000,51700,117
20230918,114500,4503031000,51800,51900,52000,51800,331
20230918,114400,4485875800,51900,51900,52000,51800,285
20230918,114300,4471083800,51900,52100,52100,51900,146
20230918,114200,4463499200,52100,52000,52200,52000,106
20230918,114100,4457970800,52000,52000,52100,51900,279
20230918,114000,4443463800,52000,52000,52200,52000,54
20230918,113900,4440654200,52000,52100,52200,52000,38
20230918,113800,4438673200,52200,52000,52200,52000,660
20230918,113700,4404282700,52000,52000,52000,52000,41
20230918,113600,4402150700,52000,52000,52100,52000,64
20230918,113500,4398821300,52000,52000,52000,51800,485
20230918,113400,4373608500,51800,51900,52000,51800,261
20230918,113300,4360074400,51900,51800,51900,51800,280
20230918,113200,4345557900,51800,52000,52000,51800,134
20230918,113100,4338605200,51800,51900,52000,51800,27
20230918,113000,4337205200,51900,51800,51900,51700,115
20230918,112900,4331247800,52000,51800,52000,51800,82
20230918,112800,4326995400,51800,51900,51900,51800,85
20230918,112700,4322587200,51900,51700,52000,51700,65
20230918,112600,4319217800,51700,51900,52000,51700,61
20230918,112500,4316057100,51700,51800,52000,51700,132
20230918,112400,4309214500,51900,51600,51900,51600,66
20230918,112300,4305789700,51900,52000,52100,51600,2406
20230918,112200,4181322900,52000,52000,52100,52000,51
20230918,112100,4178670400,52000,52100,52100,52000,78
20230918,112000,4174613000,52000,52000,52100,52000,188
20230918,111900,4164836900,52000,52000,52100,52000,141
20230918,111800,4157496400,52000,52000,52100,52000,626
20230918,111700,4124944100,52000,52000,52100,52000,91
20230918,111600,4120205900,52000,52000,52200,52000,89
20230918,111500,4115574900,52000,52200,52200,52000,41
20230918,111400,4113439400,52200,52100,52200,52000,1149
20230918,111300,4053673100,52100,52100,52200,52100,35
20230918,111200,4051849500,52200,52000,52200,52000,68
20230918,111100,4048306200,52000,52100,52200,52000,142
20230918,111000,4040906700,52100,52100,52200,52100,57
20230918,110900,4037935700,52100,52200,52200,52100,72
20230918,110800,4034181300,52200,52200,52200,52100,49
20230918,110700,4031624000,52200,52200,52200,52200,43
20230918,110600,4029379400,52200,52300,52300,52200,94
20230918,110500,4024470400,52300,52200,52300,52200,46
20230918,110400,4022067800,52200,52200,52200,52200,39
20230918,110300,4020032000,52200,52100,52300,52100,94
20230918,110200,4015125300,52200,52200,52300,52000,158
20230918,110100,4006866400,52000,52200,52200,52000,116
20230918,110000,4000813000,52200,52300,52300,52200,107
20230918,105900,3995227500,52300,52300,52300,52200,27
20230918,105800,3993816600,52200,52100,52300,52100,413
20230918,105700,3972225600,52100,52000,52200,52000,794
20230918,105600,3930791700,52000,52100,52100,52000,101
20230918,105500,3925536200,52000,52100,52200,52000,56
20230918,105400,3922619500,52100,52100,52100,52100,126
20230918,105300,3916054900,52100,52100,52200,52100,52
20230918,105200,3913344000,52100,52100,52200,52100,50
20230918,105100,3910737600,52100,52100,52100,52000,108
20230918,105000,3905111600,52200,51900,52200,51900,130
20230918,104900,3898341700,52000,52100,52100,51900,54
20230918,104800,3895533700,52100,52100,52200,52000,171
20230918,104700,3886624400,52100,52000,52200,52000,1365
20230918,104600,3815503300,52100,51700,52100,51700,1234
20230918,104500,3751356100,51700,51900,51900,51700,513
20230918,104400,3724787700,51900,51900,52000,51900,58
20230918,104300,3721776100,51900,51900,52000,51900,54
20230918,104200,3718973300,51900,52000,52000,51900,87
20230918,104100,3714457800,52000,51700,52000,51600,2314
20230918,104000,3594374200,51700,51700,51900,51700,230
20230918,103900,3582469800,51700,51800,51900,51700,240
20230918,103800,3570045000,51900,51900,51900,51800,115
20230918,103700,3564085300,51800,51600,51900,51600,783
20230918,103600,3523591400,51600,51700,51800,51600,1247
20230918,103500,3459143600,51700,51800,52000,51700,1028
20230918,103400,3405886200,51800,51800,51900,51800,151
20230918,103300,3398058100,51900,51800,51900,51800,373
20230918,103200,3378735100,51800,51900,51900,51800,475
20230918,103100,3354120000,51900,52000,52000,51800,449
20230918,103000,3330851300,51800,51900,52000,51800,109
20230918,102900,3325195400,51900,51800,52000,51800,246
20230918,102800,3312439300,51800,51900,52100,51800,1092
20230918,102700,3255758600,52000,52100,52100,52000,552
20230918,102600,3227049000,52000,52000,52100,52000,164
20230918,102500,3218516800,52000,52000,52100,52000,91
20230918,102400,3213784400,52000,52100,52100,52000,184
20230918,102300,3204203000,52000,52100,52100,52000,104
20230918,102200,3198793800,52000,52100,52100,52000,121
20230918,102100,3192491500,52100,52200,52200,52100,616
20230918,102000,3160343100,52200,52100,52200,52000,366
20230918,101900,3141299200,52100,52100,52100,52100,43
20230918,101800,3139058900,52100,52100,52200,52000,231
20230918,101700,3127023800,52200,52100,52200,52100,71
20230918,101600,3123323000,52100,52100,52200,52100,222
20230918,101500,3111745900,52200,52000,52200,52000,205
20230918,101400,3101069800,52000,52200,52200,52000,784
20230918,101300,3060224200,52200,52200,52300,52100,320
20230918,101200,3043513900,52200,52200,52300,52100,75
20230918,101100,3039597400,52100,52200,52300,52100,62
20230918,101000,3036362300,52100,52100,52200,52100,80
20230918,100900,3032194100,52400,52100,52400,52100,125
20230918,100800,3025672700,52100,52200,52300,52100,280
20230918,100700,3011040300,52300,52200,52300,52100,370
20230918,100600,2991726400,52100,52100,52200,52100,298
20230918,100500,2976198600,52100,52100,52200,52100,26
20230918,100400,2974843800,52200,52100,52200,52100,46
20230918,100300,2972445600,52100,52200,52200,52100,281
20230918,100200,2957783900,52200,52200,52400,52200,202
20230918,100100,2947221000,52200,52300,52300,52200,120
20230918,100000,2940954100,52200,52300,52300,52200,85
20230918,095900,2936513600,52300,52200,52300,52200,65
20230918,095800,2933117200,52200,52200,52300,52200,122
20230918,095700,2926743200,52100,52400,52400,52100,559
20230918,095600,2897521800,52400,52300,52500,52300,134
20230918,095500,2890507900,52300,52200,52300,52200,11
20230918,095400,2889933200,52500,52200,52500,52200,569
20230918,095300,2860224000,52300,52400,52400,52200,330
20230918,095200,2842936900,52400,52500,52600,52400,283
20230918,095100,2828079100,52600,52500,52600,52400,126
20230918,095000,2821459900,52500,52500,52600,52500,135
20230918,094900,2814366500,52600,52600,52600,52400,144
20230918,094800,2806794700,52400,52400,52600,52200,462
20230918,094700,2782550500,52400,52500,52500,52400,460
20230918,094600,2758409300,52400,52200,52400,52200,2215
20230918,094500,2642541100,52300,52300,52300,52300,137
20230918,094400,2635376000,52300,52200,52300,52200,122
20230918,094300,2629003800,52200,52300,52300,52200,473
20230918,094200,2604293800,52300,52300,52300,52200,385
20230918,094100,2584190800,52300,52200,52400,52200,124
20230918,094000,2577708900,52200,52300,52300,52200,70
20230918,093900,2574052800,52300,52300,52400,52300,175
20230918,093800,2564898100,52300,52300,52400,52200,118
20230918,093700,2558726500,52300,52400,52400,52200,141
20230918,093600,2551346000,52400,52300,52400,52200,354
20230918,093500,2532838300,52300,52100,52300,52100,94
20230918,093400,2527936400,52100,51800,52400,51800,721
20230918,093300,2490352500,52100,52300,52400,51500,12228
20230918,093200,1858100700,52300,52200,52300,52100,105
20230918,093100,1852618900,52200,52200,52200,52200,519
20230918,093000,1825527100,52100,52000,52100,51900,261
20230918,092900,1811961900,51900,51900,52100,51900,1377
20230918,092800,1740360000,51900,51900,52000,51900,625
20230918,092700,1707915400,51900,52000,52100,51900,3136
20230918,092600,1545006000,52100,52100,52100,52100,252
20230918,092500,1531876800,52100,52200,52200,52100,734
20230918,092400,1493629000,52200,52300,52300,52200,301
20230918,092300,1477911700,52400,52300,52500,52100,235
20230918,092200,1465604000,52100,52300,52300,52100,582
20230918,092100,1435233600,52300,52200,52400,52200,364
20230918,092000,1416190700,52200,52100,52200,52100,856
20230918,091900,1371573700,52100,52300,52400,52100,414
20230918,091800,1349912400,52200,52400,52400,52100,587
20230918,091700,1319308500,52400,52100,52400,52100,189
20230918,091600,1309427600,52100,52200,52300,52100,1186
20230918,091500,1247507200,52200,52200,52300,52200,245
20230918,091400,1234716700,52300,52600,52600,52300,791
20230918,091300,1193233100,52600,52500,52700,52500,384
20230918,091200,1173049700,52400,52400,52500,52400,253
20230918,091100,1159771800,52400,52300,52400,52200,320
20230918,091000,1143014300,52300,52100,52300,52000,1333
20230918,090900,1073453500,52200,52200,52200,52000,216
20230918,090800,1062211000,52100,52100,52200,51900,1268
20230918,090700,996247100,52100,52000,52100,51900,1384
20230918,090600,924277600,52100,52200,52300,52000,1136
20230918,090500,865064100,52200,52100,52300,52100,523
20230918,090400,837733700,52100,52200,52400,52100,1084
20230918,090300,781127700,52200,52100,52300,52000,983
20230918,090200,729853000,52200,52200,52400,52000,1140
20230918,090100,670257500,52200,51900,52400,51700,4827
20230918,090000,419193300,51900,51700,51900,51600,8107