KissMeData/086790/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194000,48406543200,43400,43400,43400,43400,140287
20230918,193900,48406543200,43400,43400,43400,43400,0
20230918,193800,48406543200,43400,43400,43400,43400,0
20230918,193700,48406543200,43400,43400,43400,43400,0
20230918,193600,48406543200,43400,43400,43400,43400,0
20230918,193500,48406543200,43400,43400,43400,43400,0
20230918,193400,48406543200,43400,43400,43400,43400,0
20230918,193300,48406543200,43400,43400,43400,43400,0
20230918,193200,48406543200,43400,43400,43400,43400,0
20230918,193100,48406543200,43400,43400,43400,43400,0
20230918,193000,48406543200,43400,43400,43400,43400,0
20230918,192900,48406543200,43400,43400,43400,43400,0
20230918,192800,48406543200,43400,43400,43400,43400,0
20230918,192700,48406543200,43400,43400,43400,43400,0
20230918,192600,48406543200,43400,43400,43400,43400,0
20230918,192500,48406543200,43400,43400,43400,43400,0
20230918,192400,48406543200,43400,43400,43400,43400,0
20230918,192300,48406543200,43400,43400,43400,43400,0
20230918,192200,48406543200,43400,43400,43400,43400,0
20230918,192100,48406543200,43400,43400,43400,43400,0
20230918,192000,48406543200,43400,43400,43400,43400,0
20230918,191900,48406543200,43400,43400,43400,43400,0
20230918,191800,48406543200,43400,43400,43400,43400,0
20230918,191700,48406543200,43400,43400,43400,43400,0
20230918,191600,48406543200,43400,43400,43400,43400,0
20230918,191500,48406543200,43400,43400,43400,43400,0
20230918,191400,48406543200,43400,43400,43400,43400,0
20230918,191300,48406543200,43400,43400,43400,43400,0
20230918,191200,48406543200,43400,43400,43400,43400,0
20230918,191100,48406543200,43400,43400,43400,43400,0
20230918,191000,48406543200,43400,43400,43400,43400,140287
20230918,190900,48406543200,43400,43400,43400,43400,0
20230918,190800,48406543200,43400,43400,43400,43400,0
20230918,190700,48406543200,43400,43400,43400,43400,0
20230918,190600,48406543200,43400,43400,43400,43400,0
20230918,190500,48406543200,43400,43400,43400,43400,0
20230918,190400,48406543200,43400,43400,43400,43400,0
20230918,190300,48406543200,43400,43400,43400,43400,0
20230918,190200,48406543200,43400,43400,43400,43400,0
20230918,190100,48406543200,43400,43400,43400,43400,0
20230918,190000,48406543200,43400,43400,43400,43400,0
20230918,185900,48406543200,43400,43400,43400,43400,0
20230918,185800,48406543200,43400,43400,43400,43400,0
20230918,185700,48406543200,43400,43400,43400,43400,0
20230918,185600,48406543200,43400,43400,43400,43400,0
20230918,185500,48406543200,43400,43400,43400,43400,0
20230918,185400,48406543200,43400,43400,43400,43400,0
20230918,185300,48406543200,43400,43400,43400,43400,0
20230918,185200,48406543200,43400,43400,43400,43400,0
20230918,185100,48406543200,43400,43400,43400,43400,0
20230918,185000,48406543200,43400,43400,43400,43400,0
20230918,184900,48406543200,43400,43400,43400,43400,0
20230918,184800,48406543200,43400,43400,43400,43400,0
20230918,184700,48406543200,43400,43400,43400,43400,0
20230918,184600,48406543200,43400,43400,43400,43400,0
20230918,184500,48406543200,43400,43400,43400,43400,0
20230918,184400,48406543200,43400,43400,43400,43400,0
20230918,184300,48406543200,43400,43400,43400,43400,0
20230918,184200,48406543200,43400,43400,43400,43400,0
20230918,184100,48406543200,43400,43400,43400,43400,0
20230918,184000,48406543200,43400,43400,43400,43400,140287
20230918,183900,48406543200,43400,43400,43400,43400,0
20230918,183800,48406543200,43400,43400,43400,43400,0
20230918,183700,48406543200,43400,43400,43400,43400,0
20230918,183600,48406543200,43400,43400,43400,43400,0
20230918,183500,48406543200,43400,43400,43400,43400,0
20230918,183400,48406543200,43400,43400,43400,43400,0
20230918,183300,48406543200,43400,43400,43400,43400,0
20230918,183200,48406543200,43400,43400,43400,43400,0
20230918,183100,48406543200,43400,43400,43400,43400,0
20230918,183000,48406543200,43400,43400,43400,43400,0
20230918,182900,48406543200,43400,43400,43400,43400,0
20230918,182800,48406543200,43400,43400,43400,43400,0
20230918,182700,48406543200,43400,43400,43400,43400,0
20230918,182600,48406543200,43400,43400,43400,43400,0
20230918,182500,48406543200,43400,43400,43400,43400,0
20230918,182400,48406543200,43400,43400,43400,43400,0
20230918,182300,48406543200,43400,43400,43400,43400,0
20230918,182200,48406543200,43400,43400,43400,43400,0
20230918,182100,48406543200,43400,43400,43400,43400,0
20230918,182000,48406543200,43400,43400,43400,43400,0
20230918,181900,48406543200,43400,43400,43400,43400,0
20230918,181800,48406543200,43400,43400,43400,43400,0
20230918,181700,48406543200,43400,43400,43400,43400,0
20230918,181600,48406543200,43400,43400,43400,43400,0
20230918,181500,48406543200,43400,43400,43400,43400,0
20230918,181400,48406543200,43400,43400,43400,43400,0
20230918,181300,48406543200,43400,43400,43400,43400,0
20230918,181200,48406543200,43400,43400,43400,43400,0
20230918,181100,48406543200,43400,43400,43400,43400,0
20230918,181000,48406543200,43400,43400,43400,43400,140287
20230918,180900,48406543200,43400,43400,43400,43400,0
20230918,180800,48406543200,43400,43400,43400,43400,0
20230918,180700,48406543200,43400,43400,43400,43400,0
20230918,180600,48406543200,43400,43400,43400,43400,0
20230918,180500,48406543200,43400,43400,43400,43400,0
20230918,180400,48406543200,43400,43400,43400,43400,0
20230918,180300,48406543200,43400,43400,43400,43400,0
20230918,180200,48406543200,43400,43400,43400,43400,0
20230918,180100,48406543200,43400,43400,43400,43400,0
20230918,180000,48406543200,43400,43400,43400,43400,0
20230918,175900,48406543200,43400,43400,43400,43400,0
20230918,175800,48406543200,43400,43400,43400,43400,0
20230918,175700,48406543200,43400,43400,43400,43400,0
20230918,175600,48406543200,43400,43400,43400,43400,0
20230918,175500,48406543200,43400,43400,43400,43400,0
20230918,175400,48406543200,43400,43400,43400,43400,0
20230918,175300,48406543200,43400,43400,43400,43400,0
20230918,175200,48406543200,43400,43400,43400,43400,0
20230918,175100,48406543200,43400,43400,43400,43400,0
20230918,175000,48406543200,43400,43400,43400,43400,0
20230918,174900,48406543200,43400,43400,43400,43400,0
20230918,174800,48406543200,43400,43400,43400,43400,0
20230918,174700,48406543200,43400,43400,43400,43400,0
20230918,174600,48406543200,43400,43400,43400,43400,0
20230918,174500,48406543200,43400,43400,43400,43400,0
20230918,174400,48406543200,43400,43400,43400,43400,0
20230918,174300,48406543200,43400,43400,43400,43400,0
20230918,174200,48406543200,43400,43400,43400,43400,0
20230918,174100,48406543200,43400,43400,43400,43400,0
20230918,174000,48406543200,43400,43400,43400,43400,140287
20230918,173900,48406543200,43400,43400,43400,43400,0
20230918,173800,48406543200,43400,43400,43400,43400,0
20230918,173700,48406543200,43400,43400,43400,43400,0
20230918,173600,48406543200,43400,43400,43400,43400,0
20230918,173500,48406543200,43400,43400,43400,43400,0
20230918,173400,48406543200,43400,43400,43400,43400,0
20230918,173300,48406543200,43400,43400,43400,43400,0
20230918,173200,48406543200,43400,43400,43400,43400,0
20230918,173100,48406543200,43400,43400,43400,43400,0
20230918,173000,48406543200,43400,43400,43400,43400,0
20230918,172900,48406543200,43400,43400,43400,43400,0
20230918,172800,48406543200,43400,43400,43400,43400,0
20230918,172700,48406543200,43400,43400,43400,43400,0
20230918,172600,48406543200,43400,43400,43400,43400,0
20230918,172500,48406543200,43400,43400,43400,43400,0
20230918,172400,48406543200,43400,43400,43400,43400,0
20230918,172300,48406543200,43400,43400,43400,43400,0
20230918,172200,48406543200,43400,43400,43400,43400,0
20230918,172100,48406543200,43400,43400,43400,43400,0
20230918,172000,48406543200,43400,43400,43400,43400,0
20230918,171900,48406543200,43400,43400,43400,43400,0
20230918,171800,48406543200,43400,43400,43400,43400,0
20230918,171700,48406543200,43400,43400,43400,43400,0
20230918,171600,48406543200,43400,43400,43400,43400,0
20230918,171500,48406543200,43400,43400,43400,43400,0
20230918,171400,48406543200,43400,43400,43400,43400,0
20230918,171300,48406543200,43400,43400,43400,43400,0
20230918,171200,48406543200,43400,43400,43400,43400,0
20230918,171100,48406543200,43400,43400,43400,43400,0
20230918,171000,48406543200,43400,43400,43400,43400,140287
20230918,170900,48406543200,43400,43400,43400,43400,0
20230918,170800,48406543200,43400,43400,43400,43400,0
20230918,170700,48406543200,43400,43400,43400,43400,0
20230918,170600,48406543200,43400,43400,43400,43400,0
20230918,170500,48406543200,43400,43400,43400,43400,0
20230918,170400,48406543200,43400,43400,43400,43400,0
20230918,170300,48406543200,43400,43400,43400,43400,0
20230918,170200,48406543200,43400,43400,43400,43400,0
20230918,170100,48406543200,43400,43400,43400,43400,0
20230918,170000,48406543200,43400,43400,43400,43400,0
20230918,165900,48406543200,43400,43400,43400,43400,0
20230918,165800,48406543200,43400,43400,43400,43400,0
20230918,165700,48406543200,43400,43400,43400,43400,0
20230918,165600,48406543200,43400,43400,43400,43400,0
20230918,165500,48406543200,43400,43400,43400,43400,0
20230918,165400,48406543200,43400,43400,43400,43400,0
20230918,165300,48406543200,43400,43400,43400,43400,0
20230918,165200,48406543200,43400,43400,43400,43400,0
20230918,165100,48406543200,43400,43400,43400,43400,0
20230918,165000,48406543200,43400,43400,43400,43400,0
20230918,164900,48406543200,43400,43400,43400,43400,0
20230918,164800,48406543200,43400,43400,43400,43400,0
20230918,164700,48406543200,43400,43400,43400,43400,0
20230918,164600,48406543200,43400,43400,43400,43400,0
20230918,164500,48406543200,43400,43400,43400,43400,0
20230918,164400,48406543200,43400,43400,43400,43400,0
20230918,164300,48406543200,43400,43400,43400,43400,0
20230918,164200,48406543200,43400,43400,43400,43400,0
20230918,164100,48406543200,43400,43400,43400,43400,0
20230918,164000,48406543200,43400,43400,43400,43400,140287
20230918,163900,48406543200,43400,43400,43400,43400,0
20230918,163800,48406543200,43400,43400,43400,43400,0
20230918,163700,48406543200,43400,43400,43400,43400,0
20230918,163600,48406543200,43400,43400,43400,43400,0
20230918,163500,48406543200,43400,43400,43400,43400,0
20230918,163400,48406543200,43400,43400,43400,43400,0
20230918,163300,48406543200,43400,43400,43400,43400,0
20230918,163200,48406543200,43400,43400,43400,43400,0
20230918,163100,48406543200,43400,43400,43400,43400,0
20230918,163000,48406543200,43400,43400,43400,43400,0
20230918,162900,48406543200,43400,43400,43400,43400,0
20230918,162800,48406543200,43400,43400,43400,43400,0
20230918,162700,48406543200,43400,43400,43400,43400,0
20230918,162600,48406543200,43400,43400,43400,43400,0
20230918,162500,48406543200,43400,43400,43400,43400,0
20230918,162400,48406543200,43400,43400,43400,43400,0
20230918,162300,48406543200,43400,43400,43400,43400,0
20230918,162200,48406543200,43400,43400,43400,43400,0
20230918,162100,48406543200,43400,43400,43400,43400,0
20230918,162000,48406543200,43400,43400,43400,43400,0
20230918,161900,48406543200,43400,43400,43400,43400,0
20230918,161800,48406543200,43400,43400,43400,43400,0
20230918,161700,48406543200,43400,43400,43400,43400,0
20230918,161600,48406543200,43400,43400,43400,43400,0
20230918,161500,48406543200,43400,43400,43400,43400,0
20230918,161400,48406543200,43400,43400,43400,43400,0
20230918,161300,48406543200,43400,43400,43400,43400,0
20230918,161200,48406543200,43400,43400,43400,43400,0
20230918,161100,48406543200,43400,43400,43400,43400,0
20230918,161000,48406543200,43400,43400,43400,43400,140287
20230918,160900,48406543200,43400,43400,43400,43400,0
20230918,160800,48406543200,43400,43400,43400,43400,0
20230918,160700,48406543200,43400,43400,43400,43400,0
20230918,160600,48406543200,43400,43400,43400,43400,0
20230918,160500,48406543200,43400,43400,43400,43400,0
20230918,160400,48406543200,43400,43400,43400,43400,0
20230918,160300,48406543200,43400,43400,43400,43400,0
20230918,160200,48406543200,43400,43400,43400,43400,0
20230918,160100,48406543200,43400,43400,43400,43400,0
20230918,160000,48406543200,43400,43400,43400,43400,0
20230918,155900,48406543200,43400,43400,43400,43400,0
20230918,155800,48406543200,43400,43400,43400,43400,0
20230918,155700,48406543200,43400,43400,43400,43400,0
20230918,155600,48406543200,43400,43400,43400,43400,0
20230918,155500,48406543200,43400,43400,43400,43400,0
20230918,155400,48406543200,43400,43400,43400,43400,0
20230918,155300,48406543200,43400,43400,43400,43400,0
20230918,155200,48406543200,43400,43400,43400,43400,0
20230918,155100,48406543200,43400,43400,43400,43400,0
20230918,155000,48406543200,43400,43400,43400,43400,0
20230918,154900,48406543200,43400,43400,43400,43400,0
20230918,154800,48406543200,43400,43400,43400,43400,0
20230918,154700,48406543200,43400,43400,43400,43400,0
20230918,154600,48406543200,43400,43400,43400,43400,0
20230918,154500,48406543200,43400,43400,43400,43400,0
20230918,154400,48406543200,43400,43400,43400,43400,0
20230918,154300,48406543200,43400,43400,43400,43400,0
20230918,154200,48406543200,43400,43400,43400,43400,0
20230918,154100,48406543200,43400,43400,43400,43400,0
20230918,154000,48406543200,43400,43400,43400,43400,140287
20230918,153900,48406543200,43400,43400,43400,43400,0
20230918,153800,48406543200,43400,43400,43400,43400,0
20230918,153700,48406543200,43400,43400,43400,43400,0
20230918,153600,48406543200,43400,43400,43400,43400,0
20230918,153500,48406543200,43400,43400,43400,43400,0
20230918,153400,48406543200,43400,43400,43400,43400,0
20230918,153300,48406543200,43400,43400,43400,43400,0
20230918,153200,48406543200,43400,43400,43400,43400,0
20230918,153100,48406543200,43400,43400,43400,43400,0
20230918,153000,48406543200,43400,43400,43400,43400,140287
20230918,152900,42318087400,43550,43550,43550,43550,0
20230918,152800,42318087400,43550,43550,43550,43550,0
20230918,152700,42318087400,43550,43550,43550,43550,0
20230918,152600,42318087400,43550,43550,43550,43550,0
20230918,152500,42318087400,43550,43550,43550,43550,0
20230918,152400,42318087400,43550,43550,43550,43550,0
20230918,152300,42318087400,43550,43550,43550,43550,0
20230918,152200,42318087400,43550,43550,43550,43550,0
20230918,152100,42318087400,43550,43550,43550,43550,0
20230918,152000,42318087400,43550,43550,43550,43550,0
20230918,151900,42318087400,43550,43450,43550,43450,1300
20230918,151800,42261538950,43500,43550,43550,43450,2483
20230918,151700,42153512350,43500,43500,43500,43450,3725
20230918,151600,41991488950,43500,43400,43500,43400,2968
20230918,151500,41862510350,43450,43400,43450,43400,1311
20230918,151400,41805579250,43450,43400,43450,43400,1399
20230918,151300,41744817800,43400,43400,43450,43400,1727
20230918,151200,41669805950,43450,43450,43450,43400,1129
20230918,151100,41620770250,43450,43400,43500,43350,9708
20230918,151000,41199445350,43450,43450,43500,43400,1567
20230918,150900,41131357650,43500,43500,43500,43450,1353
20230918,150800,41072524300,43450,43450,43500,43400,1252
20230918,150700,41018100300,43450,43400,43500,43400,2228
20230918,150600,40921288900,43400,43450,43450,43400,1525
20230918,150500,40855054550,43450,43400,43500,43400,1095
20230918,150400,40807483250,43400,43450,43500,43400,2487
20230918,150300,40699390250,43400,43450,43500,43400,837
20230918,150200,40663037900,43450,43450,43500,43450,982
20230918,150100,40620346400,43500,43500,43550,43450,786
20230918,150000,40586152550,43450,43500,43650,43450,20796
20230918,145900,39679915250,43450,43500,43550,43450,2475
20230918,145800,39572195750,43500,43500,43550,43450,2645
20230918,145700,39457056100,43500,43500,43550,43450,2550
20230918,145600,39346078900,43450,43500,43550,43450,2689
20230918,145500,39229099500,43550,43500,43550,43450,2657
20230918,145400,39113469450,43500,43550,43550,43450,2354
20230918,145300,39011042800,43500,43500,43550,43450,2545
20230918,145200,38900312100,43500,43500,43550,43450,3908
20230918,145100,38730314450,43500,43500,43500,43450,3094
20230918,145000,38595738350,43450,43500,43550,43450,2409
20230918,144900,38490960250,43500,43550,43550,43450,2746
20230918,144800,38371493550,43500,43550,43600,43450,8911
20230918,144700,37983827050,43550,43500,43600,43500,2806
20230918,144600,37861614350,43550,43550,43550,43500,2745
20230918,144500,37742100750,43550,43550,43550,43500,2187
20230918,144400,37646876200,43550,43500,43550,43500,2614
20230918,144300,37533047050,43550,43550,43600,43500,2522
20230918,144200,37423227150,43500,43550,43600,43500,2890
20230918,144100,37297369500,43550,43600,43600,43500,2015
20230918,144000,37209624950,43600,43550,43600,43500,4474
20230918,143900,37014759000,43550,43600,43600,43550,2112
20230918,143800,36922692250,43550,43600,43600,43550,2739
20230918,143700,36803317300,43550,43600,43600,43550,1418
20230918,143600,36741498100,43600,43550,43600,43550,2660
20230918,143500,36625546250,43600,43600,43600,43550,2073
20230918,143400,36535183700,43550,43600,43600,43550,1676
20230918,143300,36462134200,43600,43600,43600,43550,2612
20230918,143200,36348273900,43600,43550,43600,43500,2262
20230918,143100,36249727150,43600,43550,43600,43550,2112
20230918,143000,36157661250,43550,43550,43600,43500,1835
20230918,142900,36077700800,43600,43550,43600,43500,4116
20230918,142800,35898422350,43500,43550,43600,43500,1971
20230918,142700,35812589000,43550,43600,43600,43500,2175
20230918,142600,35717893250,43600,43550,43600,43500,2237
20230918,142500,35620429950,43550,43550,43600,43500,4507
20230918,142400,35424146050,43550,43550,43550,43500,2256
20230918,142300,35325909600,43550,43550,43550,43500,1217
20230918,142200,35272928250,43550,43550,43550,43500,1092
20230918,142100,35225387150,43550,43550,43550,43500,734
20230918,142000,35193441300,43550,43500,43550,43450,1446
20230918,141900,35130518950,43550,43450,43550,43450,981
20230918,141800,35087823450,43450,43550,43550,43450,1367
20230918,141700,35028343650,43550,43500,43550,43500,1362
20230918,141600,34969063200,43500,43500,43550,43450,1622
20230918,141500,34898502300,43550,43500,43550,43500,1249
20230918,141400,34844135850,43550,43550,43550,43500,1006
20230918,141300,34800341500,43500,43500,43550,43450,2934
20230918,141200,34672709250,43450,43550,43550,43450,3899
20230918,141100,34503111300,43500,43550,43550,43500,981
20230918,141000,34460403800,43550,43550,43550,43500,937
20230918,140900,34419618750,43550,43550,43550,43500,1691
20230918,140800,34346032450,43550,43500,43550,43500,1120
20230918,140700,34297272050,43500,43550,43550,43500,846
20230918,140600,34260446900,43550,43550,43550,43500,1443
20230918,140500,34197619650,43550,43600,43600,43500,8335
20230918,140400,33834636400,43600,43600,43600,43550,1433
20230918,140300,33772201600,43600,43600,43600,43550,1299
20230918,140200,33715583400,43600,43550,43600,43550,997
20230918,140100,33672132100,43550,43550,43600,43550,971
20230918,140000,33629812700,43600,43600,43600,43550,1487
20230918,135900,33564997100,43550,43600,43600,43550,1474
20230918,135800,33500751200,43600,43600,43600,43550,677
20230918,135700,33471241750,43550,43550,43600,43550,1003
20230918,135600,33427533200,43600,43550,43600,43550,1468
20230918,135500,33363549400,43550,43600,43600,43550,590
20230918,135400,33337834950,43600,43550,43600,43550,1236
20230918,135300,33283961400,43550,43600,43600,43550,1066
20230918,135200,33237503100,43550,43600,43600,43550,1034
20230918,135100,33192440250,43600,43600,43600,43550,474
20230918,135000,33171786950,43550,43600,43600,43550,3431
20230918,134900,33022330000,43550,43600,43600,43550,1040
20230918,134800,32977004550,43600,43600,43600,43550,609
20230918,134700,32950460100,43600,43600,43650,43550,7380
20230918,134600,32628688800,43600,43600,43600,43550,980
20230918,134500,32585974350,43600,43600,43600,43550,1098
20230918,134400,32538118100,43600,43600,43600,43550,666
20230918,134300,32509088550,43600,43600,43600,43550,1303
20230918,134200,32452293000,43600,43600,43600,43550,1186
20230918,134100,32400597800,43600,43600,43600,43550,931
20230918,134000,32360013100,43600,43600,43600,43550,1115
20230918,133900,32311409750,43600,43600,43600,43550,578
20230918,133800,32286211450,43600,43600,43600,43550,966
20230918,133700,32244103650,43550,43600,43600,43550,2302
20230918,133600,32143740050,43600,43550,43600,43550,860
20230918,133500,32106254450,43600,43550,43600,43550,671
20230918,133400,32077008350,43600,43650,43650,43550,7313
20230918,133300,31758160350,43600,43650,43650,43600,999
20230918,133200,31714566700,43650,43650,43650,43600,665
20230918,133100,31685546650,43600,43650,43650,43600,1019
20230918,133000,31641075200,43600,43650,43650,43600,992
20230918,132900,31597804700,43650,43650,43650,43600,1921
20230918,132800,31513991000,43650,43650,43650,43600,1461
20230918,132700,31450222200,43600,43650,43650,43600,1235
20230918,132600,31396326800,43600,43650,43650,43600,789
20230918,132500,31361893050,43600,43650,43650,43600,1457
20230918,132400,31298302850,43600,43600,43650,43600,856
20230918,132300,31260948250,43600,43650,43650,43600,1244
20230918,132200,31206670700,43600,43650,43650,43600,3487
20230918,132100,31054606600,43600,43650,43650,43600,1266
20230918,132000,30999374950,43600,43650,43650,43600,3262
20230918,131900,30857080750,43600,43600,43650,43550,1084
20230918,131800,30809814700,43600,43600,43600,43550,1543
20230918,131700,30742551300,43550,43600,43600,43550,1134
20230918,131600,30693127050,43550,43600,43600,43550,1329
20230918,131500,30635218450,43600,43600,43600,43550,1721
20230918,131400,30560213750,43600,43600,43650,43550,2893
20230918,131300,30434061350,43600,43600,43600,43550,1423
20230918,131200,30372025600,43600,43600,43600,43550,981
20230918,131100,30329258400,43550,43600,43600,43550,1435
20230918,131000,30266723100,43600,43600,43650,43500,1611
20230918,130900,30196484100,43600,43600,43650,43550,2464
20230918,130800,30089087800,43600,43600,43600,43550,1328
20230918,130700,30031193800,43600,43600,43600,43550,2207
20230918,130600,29935031000,43600,43500,43600,43500,2232
20230918,130500,29837763600,43550,43600,43600,43500,990
20230918,130400,29794658800,43600,43600,43600,43500,1952
20230918,130300,29709614600,43550,43600,43600,43500,2383
20230918,130200,29605793950,43550,43550,43600,43500,1724
20230918,130100,29530717000,43550,43600,43600,43500,1441
20230918,130000,29467956800,43600,43600,43600,43550,4585
20230918,125900,29268208050,43600,43600,43600,43550,1016
20230918,125800,29223917550,43550,43600,43600,43500,1059
20230918,125700,29177754300,43600,43550,43600,43500,2094
20230918,125600,29086535300,43550,43550,43600,43500,1018
20230918,125500,29042200300,43550,43550,43600,43500,1989
20230918,125400,28955563500,43600,43550,43600,43500,1337
20230918,125300,28897303900,43600,43500,43600,43500,1320
20230918,125200,28839825850,43550,43550,43550,43500,1027
20230918,125100,28795101050,43550,43550,43550,43500,1061
20230918,125000,28748901000,43550,43500,43550,43450,1694
20230918,124900,28675153600,43500,43500,43500,43450,1160
20230918,124800,28624705300,43500,43550,43550,43450,3355
20230918,124700,28478752000,43550,43500,43550,43500,1447
20230918,124600,28415742350,43550,43400,43550,43400,7676
20230918,124500,28082012500,43450,43450,43450,43400,1594
20230918,124400,28012769850,43450,43450,43450,43400,1855
20230918,124300,27932184550,43450,43450,43450,43400,1465
20230918,124200,27868546500,43450,43400,43450,43400,1071
20230918,124100,27822026550,43450,43450,43450,43400,2171
20230918,124000,27727724100,43400,43450,43450,43400,956
20230918,123900,27686193700,43450,43500,43500,43400,9167
20230918,123800,27287878000,43500,43500,43500,43450,1136
20230918,123700,27238470450,43500,43500,43500,43450,1068
20230918,123600,27192029600,43550,43500,43550,43450,2303
20230918,123500,27091801700,43500,43550,43550,43450,1776
20230918,123400,27014516500,43550,43500,43550,43450,1230
20230918,123300,26961004300,43500,43500,43550,43450,1829
20230918,123200,26881433800,43500,43550,43550,43500,2364
20230918,123100,26778552650,43500,43550,43550,43500,2127
20230918,123000,26685931450,43550,43550,43550,43500,1315
20230918,122900,26628667950,43550,43500,43550,43450,2243
20230918,122800,26531081950,43550,43500,43550,43450,1702
20230918,122700,26457035650,43450,43450,43500,43450,1005
20230918,122600,26413323450,43500,43500,43500,43450,846
20230918,122500,26376529000,43500,43500,43500,43450,1317
20230918,122400,26319247250,43500,43500,43500,43450,988
20230918,122300,26276280700,43500,43500,43550,43450,3088
20230918,122200,26141934850,43500,43500,43500,43450,1553
20230918,122100,26074395250,43500,43550,43550,43450,12909
20230918,122000,25513080850,43550,43550,43550,43500,1675
20230918,121900,25440137100,43500,43550,43550,43500,1089
20230918,121800,25392720400,43500,43550,43550,43500,1277
20230918,121700,25337117350,43550,43550,43600,43550,1707
20230918,121600,25262771700,43600,43600,43600,43550,1158
20230918,121500,25212290500,43600,43650,43650,43550,1506
20230918,121400,25146568050,43600,43600,43650,43550,2670
20230918,121300,25030150450,43600,43600,43600,43550,938
20230918,121200,24989261400,43600,43550,43600,43500,6107
20230918,121100,24723292000,43550,43600,43600,43500,9346
20230918,121000,24316283700,43600,43600,43600,43550,753
20230918,120900,24283454050,43600,43650,43650,43550,5821
20230918,120800,24029674000,43650,43650,43650,43600,994
20230918,120700,23986289300,43650,43650,43650,43600,1545
20230918,120600,23918858200,43650,43650,43650,43600,646
20230918,120500,23890666250,43600,43650,43650,43600,1174
20230918,120400,23839426400,43650,43650,43700,43600,1245
20230918,120300,23785059700,43650,43650,43650,43600,535
20230918,120200,23761711500,43650,43650,43700,43600,2440
20230918,120100,23655208100,43650,43700,43700,43600,678
20230918,120000,23625613800,43700,43700,43700,43600,1149
20230918,115900,23575442000,43700,43650,43700,43600,1622
20230918,115800,23504619900,43650,43700,43700,43600,1812
20230918,115700,23425520100,43650,43750,43750,43650,4451
20230918,115600,23230998450,43750,43700,43750,43700,931
20230918,115500,23190290200,43750,43750,43750,43700,946
20230918,115400,23148918750,43750,43750,43750,43700,741
20230918,115300,23116507250,43750,43750,43750,43700,901
20230918,115200,23077090450,43750,43750,43750,43700,875
20230918,115100,23038836650,43750,43800,43800,43700,8484
20230918,115000,22667736900,43800,43750,43800,43750,680
20230918,114900,22637956500,43800,43800,43800,43750,861
20230918,114800,22600247550,43800,43800,43800,43750,1064
20230918,114700,22553645400,43800,43800,43800,43750,1542
20230918,114600,22486108700,43800,43800,43800,43750,4148
20230918,114500,22304428100,43800,43800,43800,43750,1159
20230918,114400,22253680250,43800,43800,43800,43750,1797
20230918,114300,22175022150,43800,43800,43800,43750,1066
20230918,114200,22128333000,43800,43800,43800,43750,1322
20230918,114100,22070429500,43800,43800,43800,43750,784
20230918,114000,22036095850,43800,43800,43800,43750,636
20230918,113900,22008239450,43800,43800,43800,43750,981
20230918,113800,21965273650,43800,43800,43800,43750,938
20230918,113700,21924197050,43800,43750,43800,43750,2026
20230918,113600,21835529400,43750,43750,43750,43700,2611
20230918,113500,21721298300,43750,43750,43750,43750,696
20230918,113400,21690848300,43750,43750,43750,43700,1241
20230918,113300,21636585050,43700,43750,43750,43700,836
20230918,113200,21600025100,43750,43750,43750,43700,880
20230918,113100,21561527650,43750,43750,43750,43650,1299
20230918,113000,21504745900,43700,43750,43750,43700,2767
20230918,112900,21383801800,43750,43750,43800,43650,12541
20230918,112800,20835390100,43800,43800,43800,43750,1414
20230918,112700,20773482800,43800,43800,43800,43750,820
20230918,112600,20737566850,43800,43800,43800,43750,1146
20230918,112500,20687395450,43800,43850,43850,43750,5475
20230918,112400,20447606900,43850,43850,43850,43850,647
20230918,112300,20419235950,43850,43850,43850,43800,3263
20230918,112200,20276232850,43850,43850,43850,43800,1692
20230918,112100,20202067050,43850,43850,43850,43800,1228
20230918,112000,20148220750,43850,43900,43900,43800,2083
20230918,111900,20056890500,43900,43900,43900,43850,785
20230918,111800,20022437000,43900,43900,43900,43850,4734
20230918,111700,19814710400,43900,43900,43900,43850,1346
20230918,111600,19755627550,43900,43900,43900,43850,1163
20230918,111500,19704584850,43900,43900,43900,43850,1459
20230918,111400,19640549750,43900,43900,43900,43850,1595
20230918,111300,19570567250,43900,43850,43900,43850,1374
20230918,111200,19510304600,43850,43850,43850,43800,2071
20230918,111100,19419492900,43850,43850,43850,43800,3652
20230918,111000,19259360950,43850,43850,43850,43800,631
20230918,110900,19231694400,43850,43800,43850,43800,1910
20230918,110800,19147951750,43800,43850,43850,43800,1526
20230918,110700,19081044550,43850,43800,43850,43750,3569
20230918,110600,18924720750,43750,43700,43800,43700,7155
20230918,110500,18611502250,43750,43700,43750,43650,7274
20230918,110400,18293527150,43700,43700,43700,43650,1522
20230918,110300,18227051350,43700,43650,43700,43600,1196
20230918,110200,18174824300,43650,43650,43650,43600,4161
20230918,110100,17993329400,43650,43700,43700,43650,4693
20230918,110000,17788437600,43700,43700,43750,43650,10288
20230918,105900,17338899900,43750,43700,43750,43700,702
20230918,105800,17308188000,43750,43750,43750,43700,1729
20230918,105700,17232549850,43750,43750,43750,43700,1073
20230918,105600,17185613900,43750,43700,43750,43700,1325
20230918,105500,17127648350,43750,43750,43750,43700,1731
20230918,105400,17051932250,43750,43800,43800,43700,9373
20230918,105300,16641733000,43800,43800,43800,43750,3316
20230918,105200,16496498000,43800,43800,43800,43750,2246
20230918,105100,16398139650,43750,43750,43800,43750,3446
20230918,105000,16247295550,43700,43750,43800,43700,2018
20230918,104900,16159008350,43750,43750,43750,43700,6664
20230918,104800,15867458850,43750,43700,43750,43700,1669
20230918,104700,15794467600,43750,43750,43750,43650,3617
20230918,104600,15636420600,43750,43700,43750,43650,3656
20230918,104500,15476620400,43700,43700,43700,43650,1241
20230918,104400,15422389000,43700,43700,43700,43650,1566
20230918,104300,15353966600,43700,43650,43700,43650,1445
20230918,104200,15290824700,43700,43700,43700,43650,930
20230918,104100,15250184900,43700,43700,43700,43650,870
20230918,104000,15212166300,43700,43750,43750,43650,1820
20230918,103900,15132580600,43750,43700,43750,43650,2062
20230918,103800,15042430100,43700,43750,43750,43650,9641
20230918,103700,14621113450,43750,43750,43750,43700,1593
20230918,103600,14551431750,43750,43750,43750,43700,2957
20230918,103500,14422073750,43700,43750,43750,43700,1176
20230918,103400,14370627450,43750,43750,43750,43700,673
20230918,103300,14341187050,43750,43700,43750,43700,1903
20230918,103200,14257955350,43750,43750,43800,43700,1475
20230918,103100,14193414050,43800,43800,43800,43750,1493
20230918,103000,14128053250,43800,43800,43800,43750,1766
20230918,102900,14050720250,43800,43800,43800,43750,1984
20230918,102800,13963829500,43750,43750,43800,43700,2466
20230918,102700,13855891200,43750,43750,43750,43700,2141
20230918,102600,13762227750,43750,43700,43750,43700,3978
20230918,102500,13588317450,43750,43700,43750,43700,1865
20230918,102400,13506748550,43700,43700,43750,43650,6902
20230918,102300,13205116600,43700,43650,43700,43650,1513
20230918,102200,13139050250,43650,43650,43650,43600,1129
20230918,102100,13089770000,43650,43600,43650,43550,14761
20230918,102000,12445699250,43600,43600,43600,43550,1016
20230918,101900,12401410850,43600,43650,43650,43550,1621
20230918,101800,12330723950,43600,43650,43650,43600,1677
20230918,101700,12257536850,43600,43650,43650,43600,1709
20230918,101600,12182956100,43650,43650,43650,43550,1655
20230918,101500,12110742000,43650,43600,43650,43550,2263
20230918,101400,12012041750,43600,43600,43650,43550,1672
20230918,101300,11939138450,43600,43600,43600,43550,1669
20230918,101200,11866392100,43550,43600,43650,43550,1989
20230918,101100,11779653450,43600,43600,43600,43550,1273
20230918,101000,11724151000,43600,43600,43600,43550,1993
20230918,100900,11637287650,43600,43600,43600,43550,1328
20230918,100800,11579388350,43600,43600,43600,43550,1560
20230918,100700,11511399300,43600,43550,43600,43550,1713
20230918,100600,11436745500,43550,43600,43600,43500,1045
20230918,100500,11391229400,43550,43600,43600,43550,1130
20230918,100400,11341987300,43600,43550,43600,43500,1578
20230918,100300,11273235100,43550,43550,43600,43500,2100
20230918,100200,11181799800,43550,43550,43650,43550,3696
20230918,100100,11020806600,43600,43650,43650,43550,416
20230918,100000,11002668600,43600,43650,43650,43550,1647
20230918,095900,10930849050,43650,43600,43650,43550,1420
20230918,095800,10868944250,43600,43600,43650,43550,3656
20230918,095700,10709534100,43550,43600,43650,43550,1350
20230918,095600,10650672950,43600,43650,43650,43550,2648
20230918,095500,10535252250,43650,43600,43650,43600,1184
20230918,095400,10483592500,43650,43600,43650,43550,1786
20230918,095300,10405710800,43600,43550,43650,43550,1652
20230918,095200,10333686150,43600,43600,43600,43550,2033
20230918,095100,10245108350,43550,43600,43650,43550,8181
20230918,095000,9888591650,43600,43600,43600,43550,704
20230918,094900,9857898650,43600,43600,43600,43550,1326
20230918,094800,9800088950,43600,43550,43600,43500,2845
20230918,094700,9676161250,43550,43550,43600,43500,2790
20230918,094600,9554639650,43600,43550,43600,43500,3347
20230918,094500,9408870000,43550,43550,43550,43500,2257
20230918,094400,9310589800,43550,43500,43550,43500,6176
20230918,094300,9041632650,43550,43550,43550,43500,1257
20230918,094200,8986891850,43550,43550,43550,43500,3105
20230918,094100,8851750450,43550,43550,43550,43500,1067
20230918,094000,8805289550,43550,43550,43550,43500,2465
20230918,093900,8698008500,43500,43500,43500,43450,1553
20230918,093800,8630458900,43500,43500,43500,43450,2193
20230918,093700,8535065700,43450,43500,43550,43450,1839
20230918,093600,8455090700,43500,43500,43550,43450,11771
20230918,093500,7943277250,43500,43500,43500,43400,3525
20230918,093400,7789958350,43500,43400,43500,43400,5126
20230918,093300,7567205600,43450,43400,43450,43400,1065
20230918,093200,7520938500,43450,43400,43450,43350,4384
20230918,093100,7330589900,43350,43350,43400,43350,1394
20230918,093000,7270102850,43400,43400,43400,43350,962
20230918,092900,7228353400,43400,43400,43400,43350,1127
20230918,092800,7179450100,43400,43400,43400,43350,1018
20230918,092700,7135276100,43400,43350,43400,43300,2469
20230918,092600,7028239900,43350,43300,43350,43300,1214
20230918,092500,6975626900,43300,43300,43350,43300,1650
20230918,092400,6904152450,43300,43350,43350,43250,4437
20230918,092300,6711946850,43350,43350,43350,43300,1212
20230918,092200,6659446800,43350,43300,43350,43300,2931
20230918,092100,6532466750,43300,43300,43350,43300,3951
20230918,092000,6361343200,43300,43300,43350,43250,6709
20230918,091900,6070832250,43350,43350,43350,43300,2532
20230918,091800,5961121800,43350,43350,43350,43300,2396
20230918,091700,5857337250,43350,43350,43350,43300,1739
20230918,091600,5781964900,43350,43300,43350,43300,1226
20230918,091500,5728848100,43300,43250,43350,43250,2806
20230918,091400,5607341300,43300,43300,43350,43250,6818
20230918,091300,5312261650,43350,43300,43350,43300,2573
20230918,091200,5200774100,43300,43350,43450,43300,11058
20230918,091100,4721524650,43350,43400,43400,43300,10852
20230918,091000,4251101150,43400,43400,43450,43350,4608
20230918,090900,4051152300,43400,43400,43450,43350,6846
20230918,090800,3754223100,43400,43250,43400,43250,7321
20230918,090700,3437058100,43250,43300,43300,43250,3529
20230918,090600,3284380900,43300,43200,43300,43150,7647
20230918,090500,2953936350,43200,43150,43200,43100,4984
20230918,090400,2738905800,43150,43100,43150,43100,2630
20230918,090300,2625447150,43150,43150,43250,43050,10836
20230918,090200,2157933200,43100,43050,43350,43050,9990
20230918,090100,1727034300,43100,43250,43300,43050,18636
20230918,090000,923005150,43250,43200,43350,43200,20463