KissMeData/105560/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195100,52597866300,57200,57200,57200,57200,150877
20230918,195000,52597866300,57200,57200,57200,57200,0
20230918,194900,52597866300,57200,57200,57200,57200,0
20230918,194800,52597866300,57200,57200,57200,57200,0
20230918,194700,52597866300,57200,57200,57200,57200,0
20230918,194600,52597866300,57200,57200,57200,57200,0
20230918,194500,52597866300,57200,57200,57200,57200,0
20230918,194400,52597866300,57200,57200,57200,57200,0
20230918,194300,52597866300,57200,57200,57200,57200,0
20230918,194200,52597866300,57200,57200,57200,57200,0
20230918,194100,52597866300,57200,57200,57200,57200,0
20230918,194000,52597866300,57200,57200,57200,57200,0
20230918,193900,52597866300,57200,57200,57200,57200,0
20230918,193800,52597866300,57200,57200,57200,57200,0
20230918,193700,52597866300,57200,57200,57200,57200,0
20230918,193600,52597866300,57200,57200,57200,57200,0
20230918,193500,52597866300,57200,57200,57200,57200,0
20230918,193400,52597866300,57200,57200,57200,57200,0
20230918,193300,52597866300,57200,57200,57200,57200,0
20230918,193200,52597866300,57200,57200,57200,57200,0
20230918,193100,52597866300,57200,57200,57200,57200,0
20230918,193000,52597866300,57200,57200,57200,57200,0
20230918,192900,52597866300,57200,57200,57200,57200,0
20230918,192800,52597866300,57200,57200,57200,57200,0
20230918,192700,52597866300,57200,57200,57200,57200,0
20230918,192600,52597866300,57200,57200,57200,57200,0
20230918,192500,52597866300,57200,57200,57200,57200,0
20230918,192400,52597866300,57200,57200,57200,57200,0
20230918,192300,52597866300,57200,57200,57200,57200,0
20230918,192200,52597866300,57200,57200,57200,57200,0
20230918,192100,52597866300,57200,57200,57200,57200,150877
20230918,192000,52597866300,57200,57200,57200,57200,0
20230918,191900,52597866300,57200,57200,57200,57200,0
20230918,191800,52597866300,57200,57200,57200,57200,0
20230918,191700,52597866300,57200,57200,57200,57200,0
20230918,191600,52597866300,57200,57200,57200,57200,0
20230918,191500,52597866300,57200,57200,57200,57200,0
20230918,191400,52597866300,57200,57200,57200,57200,0
20230918,191300,52597866300,57200,57200,57200,57200,0
20230918,191200,52597866300,57200,57200,57200,57200,0
20230918,191100,52597866300,57200,57200,57200,57200,0
20230918,191000,52597866300,57200,57200,57200,57200,0
20230918,190900,52597866300,57200,57200,57200,57200,0
20230918,190800,52597866300,57200,57200,57200,57200,0
20230918,190700,52597866300,57200,57200,57200,57200,0
20230918,190600,52597866300,57200,57200,57200,57200,0
20230918,190500,52597866300,57200,57200,57200,57200,0
20230918,190400,52597866300,57200,57200,57200,57200,0
20230918,190300,52597866300,57200,57200,57200,57200,0
20230918,190200,52597866300,57200,57200,57200,57200,0
20230918,190100,52597866300,57200,57200,57200,57200,0
20230918,190000,52597866300,57200,57200,57200,57200,0
20230918,185900,52597866300,57200,57200,57200,57200,0
20230918,185800,52597866300,57200,57200,57200,57200,0
20230918,185700,52597866300,57200,57200,57200,57200,0
20230918,185600,52597866300,57200,57200,57200,57200,0
20230918,185500,52597866300,57200,57200,57200,57200,0
20230918,185400,52597866300,57200,57200,57200,57200,0
20230918,185300,52597866300,57200,57200,57200,57200,0
20230918,185200,52597866300,57200,57200,57200,57200,0
20230918,185100,52597866300,57200,57200,57200,57200,150877
20230918,185000,52597866300,57200,57200,57200,57200,0
20230918,184900,52597866300,57200,57200,57200,57200,0
20230918,184800,52597866300,57200,57200,57200,57200,0
20230918,184700,52597866300,57200,57200,57200,57200,0
20230918,184600,52597866300,57200,57200,57200,57200,0
20230918,184500,52597866300,57200,57200,57200,57200,0
20230918,184400,52597866300,57200,57200,57200,57200,0
20230918,184300,52597866300,57200,57200,57200,57200,0
20230918,184200,52597866300,57200,57200,57200,57200,0
20230918,184100,52597866300,57200,57200,57200,57200,0
20230918,184000,52597866300,57200,57200,57200,57200,0
20230918,183900,52597866300,57200,57200,57200,57200,0
20230918,183800,52597866300,57200,57200,57200,57200,0
20230918,183700,52597866300,57200,57200,57200,57200,0
20230918,183600,52597866300,57200,57200,57200,57200,0
20230918,183500,52597866300,57200,57200,57200,57200,0
20230918,183400,52597866300,57200,57200,57200,57200,0
20230918,183300,52597866300,57200,57200,57200,57200,0
20230918,183200,52597866300,57200,57200,57200,57200,0
20230918,183100,52597866300,57200,57200,57200,57200,0
20230918,183000,52597866300,57200,57200,57200,57200,0
20230918,182900,52597866300,57200,57200,57200,57200,0
20230918,182800,52597866300,57200,57200,57200,57200,0
20230918,182700,52597866300,57200,57200,57200,57200,0
20230918,182600,52597866300,57200,57200,57200,57200,0
20230918,182500,52597866300,57200,57200,57200,57200,0
20230918,182400,52597866300,57200,57200,57200,57200,0
20230918,182300,52597866300,57200,57200,57200,57200,0
20230918,182200,52597866300,57200,57200,57200,57200,0
20230918,182100,52597866300,57200,57200,57200,57200,150877
20230918,182000,52597866300,57200,57200,57200,57200,0
20230918,181900,52597866300,57200,57200,57200,57200,0
20230918,181800,52597866300,57200,57200,57200,57200,0
20230918,181700,52597866300,57200,57200,57200,57200,0
20230918,181600,52597866300,57200,57200,57200,57200,0
20230918,181500,52597866300,57200,57200,57200,57200,0
20230918,181400,52597866300,57200,57200,57200,57200,0
20230918,181300,52597866300,57200,57200,57200,57200,0
20230918,181200,52597866300,57200,57200,57200,57200,0
20230918,181100,52597866300,57200,57200,57200,57200,0
20230918,181000,52597866300,57200,57200,57200,57200,0
20230918,180900,52597866300,57200,57200,57200,57200,0
20230918,180800,52597866300,57200,57200,57200,57200,0
20230918,180700,52597866300,57200,57200,57200,57200,0
20230918,180600,52597866300,57200,57200,57200,57200,0
20230918,180500,52597866300,57200,57200,57200,57200,0
20230918,180400,52597866300,57200,57200,57200,57200,0
20230918,180300,52597866300,57200,57200,57200,57200,0
20230918,180200,52597866300,57200,57200,57200,57200,0
20230918,180100,52597866300,57200,57200,57200,57200,0
20230918,180000,52597866300,57200,57200,57200,57200,0
20230918,175900,52597866300,57200,57200,57200,57200,0
20230918,175800,52597866300,57200,57200,57200,57200,0
20230918,175700,52597866300,57200,57200,57200,57200,0
20230918,175600,52597866300,57200,57200,57200,57200,0
20230918,175500,52597866300,57200,57200,57200,57200,0
20230918,175400,52597866300,57200,57200,57200,57200,0
20230918,175300,52597866300,57200,57200,57200,57200,0
20230918,175200,52597866300,57200,57200,57200,57200,0
20230918,175100,52597866300,57200,57200,57200,57200,150877
20230918,175000,52597866300,57200,57200,57200,57200,0
20230918,174900,52597866300,57200,57200,57200,57200,0
20230918,174800,52597866300,57200,57200,57200,57200,0
20230918,174700,52597866300,57200,57200,57200,57200,0
20230918,174600,52597866300,57200,57200,57200,57200,0
20230918,174500,52597866300,57200,57200,57200,57200,0
20230918,174400,52597866300,57200,57200,57200,57200,0
20230918,174300,52597866300,57200,57200,57200,57200,0
20230918,174200,52597866300,57200,57200,57200,57200,0
20230918,174100,52597866300,57200,57200,57200,57200,0
20230918,174000,52597866300,57200,57200,57200,57200,0
20230918,173900,52597866300,57200,57200,57200,57200,0
20230918,173800,52597866300,57200,57200,57200,57200,0
20230918,173700,52597866300,57200,57200,57200,57200,0
20230918,173600,52597866300,57200,57200,57200,57200,0
20230918,173500,52597866300,57200,57200,57200,57200,0
20230918,173400,52597866300,57200,57200,57200,57200,0
20230918,173300,52597866300,57200,57200,57200,57200,0
20230918,173200,52597866300,57200,57200,57200,57200,0
20230918,173100,52597866300,57200,57200,57200,57200,0
20230918,173000,52597866300,57200,57200,57200,57200,0
20230918,172900,52597866300,57200,57200,57200,57200,0
20230918,172800,52597866300,57200,57200,57200,57200,0
20230918,172700,52597866300,57200,57200,57200,57200,0
20230918,172600,52597866300,57200,57200,57200,57200,0
20230918,172500,52597866300,57200,57200,57200,57200,0
20230918,172400,52597866300,57200,57200,57200,57200,0
20230918,172300,52597866300,57200,57200,57200,57200,0
20230918,172200,52597866300,57200,57200,57200,57200,0
20230918,172100,52597866300,57200,57200,57200,57200,150877
20230918,172000,52597866300,57200,57200,57200,57200,0
20230918,171900,52597866300,57200,57200,57200,57200,0
20230918,171800,52597866300,57200,57200,57200,57200,0
20230918,171700,52597866300,57200,57200,57200,57200,0
20230918,171600,52597866300,57200,57200,57200,57200,0
20230918,171500,52597866300,57200,57200,57200,57200,0
20230918,171400,52597866300,57200,57200,57200,57200,0
20230918,171300,52597866300,57200,57200,57200,57200,0
20230918,171200,52597866300,57200,57200,57200,57200,0
20230918,171100,52597866300,57200,57200,57200,57200,0
20230918,171000,52597866300,57200,57200,57200,57200,0
20230918,170900,52597866300,57200,57200,57200,57200,0
20230918,170800,52597866300,57200,57200,57200,57200,0
20230918,170700,52597866300,57200,57200,57200,57200,0
20230918,170600,52597866300,57200,57200,57200,57200,0
20230918,170500,52597866300,57200,57200,57200,57200,0
20230918,170400,52597866300,57200,57200,57200,57200,0
20230918,170300,52597866300,57200,57200,57200,57200,0
20230918,170200,52597866300,57200,57200,57200,57200,0
20230918,170100,52597866300,57200,57200,57200,57200,0
20230918,170000,52597866300,57200,57200,57200,57200,0
20230918,165900,52597866300,57200,57200,57200,57200,0
20230918,165800,52597866300,57200,57200,57200,57200,0
20230918,165700,52597866300,57200,57200,57200,57200,0
20230918,165600,52597866300,57200,57200,57200,57200,0
20230918,165500,52597866300,57200,57200,57200,57200,0
20230918,165400,52597866300,57200,57200,57200,57200,0
20230918,165300,52597866300,57200,57200,57200,57200,0
20230918,165200,52597866300,57200,57200,57200,57200,0
20230918,165100,52597866300,57200,57200,57200,57200,150877
20230918,165000,52597866300,57200,57200,57200,57200,0
20230918,164900,52597866300,57200,57200,57200,57200,0
20230918,164800,52597866300,57200,57200,57200,57200,0
20230918,164700,52597866300,57200,57200,57200,57200,0
20230918,164600,52597866300,57200,57200,57200,57200,0
20230918,164500,52597866300,57200,57200,57200,57200,0
20230918,164400,52597866300,57200,57200,57200,57200,0
20230918,164300,52597866300,57200,57200,57200,57200,0
20230918,164200,52597866300,57200,57200,57200,57200,0
20230918,164100,52597866300,57200,57200,57200,57200,0
20230918,164000,52597866300,57200,57200,57200,57200,0
20230918,163900,52597866300,57200,57200,57200,57200,0
20230918,163800,52597866300,57200,57200,57200,57200,0
20230918,163700,52597866300,57200,57200,57200,57200,0
20230918,163600,52597866300,57200,57200,57200,57200,0
20230918,163500,52597866300,57200,57200,57200,57200,0
20230918,163400,52597866300,57200,57200,57200,57200,0
20230918,163300,52597866300,57200,57200,57200,57200,0
20230918,163200,52597866300,57200,57200,57200,57200,0
20230918,163100,52597866300,57200,57200,57200,57200,0
20230918,163000,52597866300,57200,57200,57200,57200,0
20230918,162900,52597866300,57200,57200,57200,57200,0
20230918,162800,52597866300,57200,57200,57200,57200,0
20230918,162700,52597866300,57200,57200,57200,57200,0
20230918,162600,52597866300,57200,57200,57200,57200,0
20230918,162500,52597866300,57200,57200,57200,57200,0
20230918,162400,52597866300,57200,57200,57200,57200,0
20230918,162300,52597866300,57200,57200,57200,57200,0
20230918,162200,52597866300,57200,57200,57200,57200,0
20230918,162100,52597866300,57200,57200,57200,57200,150877
20230918,162000,52597866300,57200,57200,57200,57200,0
20230918,161900,52597866300,57200,57200,57200,57200,0
20230918,161800,52597866300,57200,57200,57200,57200,0
20230918,161700,52597866300,57200,57200,57200,57200,0
20230918,161600,52597866300,57200,57200,57200,57200,0
20230918,161500,52597866300,57200,57200,57200,57200,0
20230918,161400,52597866300,57200,57200,57200,57200,0
20230918,161300,52597866300,57200,57200,57200,57200,0
20230918,161200,52597866300,57200,57200,57200,57200,0
20230918,161100,52597866300,57200,57200,57200,57200,0
20230918,161000,52597866300,57200,57200,57200,57200,0
20230918,160900,52597866300,57200,57200,57200,57200,0
20230918,160800,52597866300,57200,57200,57200,57200,0
20230918,160700,52597866300,57200,57200,57200,57200,0
20230918,160600,52597866300,57200,57200,57200,57200,0
20230918,160500,52597866300,57200,57200,57200,57200,0
20230918,160400,52597866300,57200,57200,57200,57200,0
20230918,160300,52597866300,57200,57200,57200,57200,0
20230918,160200,52597866300,57200,57200,57200,57200,0
20230918,160100,52597866300,57200,57200,57200,57200,0
20230918,160000,52597866300,57200,57200,57200,57200,0
20230918,155900,52597866300,57200,57200,57200,57200,0
20230918,155800,52597866300,57200,57200,57200,57200,0
20230918,155700,52597866300,57200,57200,57200,57200,0
20230918,155600,52597866300,57200,57200,57200,57200,0
20230918,155500,52597866300,57200,57200,57200,57200,0
20230918,155400,52597866300,57200,57200,57200,57200,0
20230918,155300,52597866300,57200,57200,57200,57200,0
20230918,155200,52597866300,57200,57200,57200,57200,0
20230918,155100,52597866300,57200,57200,57200,57200,150877
20230918,155000,52597866300,57200,57200,57200,57200,0
20230918,154900,52597866300,57200,57200,57200,57200,0
20230918,154800,52597866300,57200,57200,57200,57200,0
20230918,154700,52597866300,57200,57200,57200,57200,0
20230918,154600,52597866300,57200,57200,57200,57200,0
20230918,154500,52597866300,57200,57200,57200,57200,0
20230918,154400,52597866300,57200,57200,57200,57200,0
20230918,154300,52597866300,57200,57200,57200,57200,0
20230918,154200,52597866300,57200,57200,57200,57200,0
20230918,154100,52597866300,57200,57200,57200,57200,0
20230918,154000,52597866300,57200,57200,57200,57200,0
20230918,153900,52597866300,57200,57200,57200,57200,0
20230918,153800,52597866300,57200,57200,57200,57200,0
20230918,153700,52597866300,57200,57200,57200,57200,0
20230918,153600,52597866300,57200,57200,57200,57200,0
20230918,153500,52597866300,57200,57200,57200,57200,0
20230918,153400,52597866300,57200,57200,57200,57200,0
20230918,153300,52597866300,57200,57200,57200,57200,0
20230918,153200,52597866300,57200,57200,57200,57200,0
20230918,153100,52597866300,57200,57200,57200,57200,0
20230918,153000,52597866300,57200,57200,57200,57200,150877
20230918,152900,43967701900,57200,57200,57200,57200,0
20230918,152800,43967701900,57200,57200,57200,57200,0
20230918,152700,43967701900,57200,57200,57200,57200,0
20230918,152600,43967701900,57200,57200,57200,57200,0
20230918,152500,43967701900,57200,57200,57200,57200,0
20230918,152400,43967701900,57200,57200,57200,57200,0
20230918,152300,43967701900,57200,57200,57200,57200,0
20230918,152200,43967701900,57200,57200,57200,57200,0
20230918,152100,43967701900,57200,57200,57200,57200,0
20230918,152000,43967701900,57200,57200,57200,57200,0
20230918,151900,43967701900,57200,57200,57200,57100,4410
20230918,151800,43715550900,57200,57200,57200,57100,916
20230918,151700,43663172800,57100,57200,57200,57100,1868
20230918,151600,43556335900,57200,57200,57200,57100,1620
20230918,151500,43463673900,57200,57200,57200,57100,599
20230918,151400,43429426500,57200,57000,57200,57000,1189
20230918,151300,43361497400,57000,57100,57100,57000,2791
20230918,151200,43202143600,57100,57100,57200,57000,4053
20230918,151100,42970824700,57100,57000,57200,57000,674
20230918,151000,42932311800,57000,57100,57200,57000,1350
20230918,150900,42855224600,57100,57000,57200,57000,1836
20230918,150800,42750355600,57000,57000,57100,57000,640
20230918,150700,42713818300,57000,57000,57100,57000,1165
20230918,150600,42647337600,57100,57000,57100,56900,3309
20230918,150500,42458942000,57000,56900,57000,56900,970
20230918,150400,42403674100,56900,57100,57100,56900,2061
20230918,150300,42286348700,57000,57000,57100,57000,1697
20230918,150200,42189472800,57000,57000,57100,57000,1175
20230918,150100,42122389200,57100,57000,57100,57000,1192
20230918,150000,42054350600,57100,57000,57100,56900,3330
20230918,145900,41864385900,57000,57000,57100,57000,1113
20230918,145800,41800852400,57000,57000,57100,57000,2210
20230918,145700,41674693600,57000,57100,57100,57000,798
20230918,145600,41629150400,57100,57100,57100,57000,1028
20230918,145500,41570468200,57100,57000,57100,57000,1086
20230918,145400,41508473900,57100,57100,57100,57000,1338
20230918,145300,41432086300,57000,57000,57100,57000,2760
20230918,145200,41274665700,57000,57100,57100,57000,2656
20230918,145100,41123182900,57000,57000,57100,57000,1605
20230918,145000,41031559500,57100,57100,57100,57000,1200
20230918,144900,40963049900,57100,57000,57100,57000,930
20230918,144800,40909973700,57000,57000,57100,57000,2736
20230918,144700,40753881900,57000,57000,57100,57000,1331
20230918,144600,40677910800,57100,57000,57100,57000,1497
20230918,144500,40592437700,57000,57100,57100,57000,1027
20230918,144400,40533821900,57100,57000,57100,57000,2117
20230918,144300,40413016800,57100,57000,57100,57000,1568
20230918,144200,40323498100,57100,57000,57100,57000,467
20230918,144100,40296849100,57000,57000,57100,57000,1251
20230918,144000,40225432000,57100,57100,57100,57000,962
20230918,143900,40170540500,57000,57100,57100,57000,1560
20230918,143800,40081492500,57000,57000,57100,57000,324
20230918,143700,40063008200,57000,57100,57100,57000,1097
20230918,143600,40000382600,57000,57300,57300,57000,8171
20230918,143500,39533317500,57300,57300,57300,57200,944
20230918,143400,39479246200,57300,57200,57300,57100,1301
20230918,143300,39404730300,57100,57100,57300,57100,1343
20230918,143200,39327988200,57200,57200,57200,57100,2970
20230918,143100,39158119000,57200,57100,57200,57100,1318
20230918,143000,39082739600,57100,57100,57200,57100,2108
20230918,142900,38962167800,57200,57100,57200,57100,1092
20230918,142800,38899721600,57100,57200,57200,57100,1133
20230918,142700,38834926800,57100,57200,57200,57100,1090
20230918,142600,38772586800,57200,57200,57200,57100,818
20230918,142500,38725804200,57200,57200,57200,57100,1364
20230918,142400,38647802100,57200,57100,57200,57100,1455
20230918,142300,38564592300,57100,57100,57200,57100,855
20230918,142200,38515689700,57200,57200,57200,57100,1823
20230918,142100,38411427600,57200,57200,57200,57100,933
20230918,142000,38358072800,57100,57200,57200,57100,935
20230918,141900,38304598900,57100,57100,57200,57100,1431
20230918,141800,38222790800,57100,57200,57200,57100,948
20230918,141700,38168570300,57100,57200,57200,57100,1279
20230918,141600,38095423200,57200,57100,57200,57100,384
20230918,141500,38073476500,57200,57100,57200,57100,1185
20230918,141400,38005697800,57200,57200,57200,57100,1742
20230918,141300,37906069700,57100,57100,57200,57100,708
20230918,141200,37865577400,57100,57300,57300,57100,7598
20230918,141100,37431058700,57200,57300,57300,57200,1169
20230918,141000,37364086700,57300,57200,57300,57200,754
20230918,140900,37320891000,57300,57300,57300,57200,1066
20230918,140800,37259827300,57300,57300,57300,57200,668
20230918,140700,37221567200,57300,57200,57300,57200,1924
20230918,140600,37111351300,57300,57300,57300,57200,868
20230918,140500,37061620700,57300,57200,57300,57200,267
20230918,140400,37046330900,57300,57200,57300,57200,1910
20230918,140300,36936933600,57200,57300,57300,57200,910
20230918,140200,36884797900,57200,57200,57300,57200,884
20230918,140100,36834169700,57200,57300,57300,57200,747
20230918,140000,36791370400,57300,57300,57300,57200,1289
20230918,135900,36717522700,57300,57200,57300,57200,1074
20230918,135800,36656009200,57300,57300,57300,57200,296
20230918,135700,36639052700,57300,57300,57300,57200,1386
20230918,135600,36559640600,57300,57300,57300,57200,7098
20230918,135500,36153530400,57200,57200,57300,57200,934
20230918,135400,36100020000,57300,57300,57300,57200,1291
20230918,135300,36026070500,57300,57300,57300,57200,2308
20230918,135200,35893835100,57200,57200,57300,57200,2001
20230918,135100,35779191700,57300,57300,57300,57200,2152
20230918,135000,35656022900,57300,57300,57300,57200,1212
20230918,134900,35586581200,57200,57300,57300,57200,1576
20230918,134800,35496292400,57300,57200,57300,57200,1815
20230918,134700,35392299600,57300,57300,57300,57200,1444
20230918,134600,35309564900,57300,57300,57300,57200,872
20230918,134500,35259608900,57200,57200,57300,57200,1563
20230918,134400,35170052300,57300,57200,57300,57200,810
20230918,134300,35123643200,57300,57300,57300,57200,406
20230918,134200,35100404500,57300,57200,57300,57200,1995
20230918,134100,34986098100,57200,57300,57300,57200,521
20230918,134000,34956247200,57300,57200,57300,57200,963
20230918,133900,34901073400,57200,57200,57300,57200,1023
20230918,133800,34842465300,57200,57300,57300,57200,1156
20230918,133700,34776229300,57300,57300,57300,57200,1115
20230918,133600,34712340300,57200,57300,57300,57200,1142
20230918,133500,34646946100,57300,57400,57400,57200,2557
20230918,133400,34500426700,57400,57400,57400,57300,2871
20230918,133300,34335801500,57400,57400,57400,57300,7741
20230918,133200,33892139100,57300,57400,57400,57300,1173
20230918,133100,33824822700,57400,57400,57400,57300,1274
20230918,133000,33751711500,57300,57400,57400,57300,5328
20230918,132900,33446346200,57400,57400,57400,57300,854
20230918,132800,33397336000,57300,57400,57400,57300,1376
20230918,132700,33318358200,57400,57300,57400,57300,1034
20230918,132600,33259026800,57300,57300,57400,57300,1183
20230918,132500,33191123900,57400,57300,57400,57300,1703
20230918,132400,33093381900,57300,57400,57400,57300,308
20230918,132300,33075710500,57300,57300,57400,57300,7117
20230918,132200,32667756700,57300,57300,57300,57200,1252
20230918,132100,32596025300,57300,57200,57300,57200,882
20230918,132000,32545490800,57300,57300,57300,57200,1731
20230918,131900,32446307000,57300,57300,57300,57200,1779
20230918,131800,32344375300,57300,57300,57300,57200,9285
20230918,131700,31812351400,57300,57300,57300,57200,674
20230918,131600,31773743600,57300,57300,57300,57200,2208
20230918,131500,31647225800,57200,57300,57300,57200,2169
20230918,131400,31522952900,57300,57200,57300,57200,1463
20230918,131300,31439134700,57300,57300,57300,57200,1079
20230918,131200,31377312900,57300,57200,57300,57200,1651
20230918,131100,31282717700,57300,57300,57300,57200,1951
20230918,131000,31170930500,57300,57300,57300,57200,599
20230918,130900,31136620700,57300,57300,57300,57200,2405
20230918,130800,30998896400,57300,57300,57300,57200,2125
20230918,130700,30877138900,57300,57300,57300,57200,1279
20230918,130600,30803865700,57300,57300,57300,57200,1538
20230918,130500,30715741700,57300,57300,57300,57200,1028
20230918,130400,30656852500,57200,57300,57300,57200,2952
20230918,130300,30487706200,57300,57300,57300,57200,1391
20230918,130200,30408006900,57300,57300,57300,57200,1209
20230918,130100,30338735800,57300,57200,57300,57200,2065
20230918,130000,30220436400,57200,57300,57300,57200,1898
20230918,125900,30111695500,57300,57200,57300,57200,691
20230918,125800,30072110200,57200,57300,57300,57200,1367
20230918,125700,29993788200,57300,57300,57300,57200,1034
20230918,125600,29934549100,57300,57300,57300,57200,1755
20230918,125500,29833988000,57300,57300,57300,57200,1474
20230918,125400,29749533200,57300,57300,57300,57200,1546
20230918,125300,29660964900,57200,57300,57300,57200,3423
20230918,125200,29464908900,57300,57200,57300,57200,998
20230918,125100,29407727800,57300,57300,57300,57200,1222
20230918,125000,29337723600,57300,57300,57300,57200,2765
20230918,124900,29179326900,57300,57300,57300,57200,2280
20230918,124800,29048732000,57300,57300,57300,57200,1379
20230918,124700,28969766300,57300,57300,57300,57200,798
20230918,124600,28924051000,57300,57300,57300,57200,2452
20230918,124500,28783587900,57300,57200,57300,57200,1191
20230918,124400,28715363800,57300,57200,57300,57200,965
20230918,124300,28660095600,57300,57200,57300,57200,2103
20230918,124200,28539678300,57300,57200,57300,57200,1185
20230918,124100,28471816000,57300,57300,57300,57200,1447
20230918,124000,28388911600,57300,57200,57300,57200,990
20230918,123900,28332263400,57300,57300,57300,57200,2223
20230918,123800,28204919100,57300,57300,57300,57200,781
20230918,123700,28160181800,57300,57300,57300,57200,1231
20230918,123600,28089711600,57300,57300,57300,57200,1593
20230918,123500,27998438100,57200,57300,57300,57200,4437
20230918,123400,27744450600,57300,57300,57300,57200,1626
20230918,123300,27651339400,57300,57300,57300,57200,786
20230918,123200,27606315900,57200,57300,57300,57200,1304
20230918,123100,27531631700,57200,57300,57300,57200,1703
20230918,123000,27434085800,57200,57300,57300,57200,821
20230918,122900,27387063800,57200,57200,57300,57200,1015
20230918,122800,27328933800,57300,57300,57300,57200,2308
20230918,122700,27196693800,57200,57300,57300,57200,1179
20230918,122600,27129137600,57300,57300,57300,57200,1082
20230918,122500,27067163500,57200,57300,57300,57200,2216
20230918,122400,26940322200,57300,57300,57300,57200,2092
20230918,122300,26820452000,57300,57300,57300,57200,2005
20230918,122200,26705572300,57300,57300,57300,57200,2415
20230918,122100,26567318200,57300,57200,57300,57200,963
20230918,122000,26512169500,57300,57300,57300,57200,798
20230918,121900,26466446400,57300,57200,57300,57200,928
20230918,121800,26413282200,57300,57300,57300,57200,1269
20230918,121700,26340581700,57200,57200,57300,57200,1392
20230918,121600,26260824300,57300,57300,57300,57200,1244
20230918,121500,26189550300,57300,57300,57300,57200,550
20230918,121400,26158043800,57200,57200,57300,57200,1466
20230918,121300,26074058400,57200,57200,57300,57200,1203
20230918,121200,26005129800,57200,57300,57300,57200,1114
20230918,121100,25941306200,57300,57300,57300,57200,703
20230918,121000,25901065100,57200,57200,57300,57200,1303
20230918,120900,25826414100,57200,57200,57300,57200,4354
20230918,120800,25577271100,57300,57200,57300,57200,915
20230918,120700,25524856300,57300,57300,57300,57200,1332
20230918,120600,25448543400,57300,57300,57300,57200,866
20230918,120500,25398930900,57200,57300,57300,57200,2648
20230918,120400,25247334700,57300,57300,57300,57200,2078
20230918,120300,25128346800,57300,57200,57300,57200,1886
20230918,120200,25020290500,57200,57300,57300,57200,1191
20230918,120100,24952067400,57300,57300,57300,57200,890
20230918,120000,24901077500,57300,57300,57300,57200,1345
20230918,115900,24824084600,57300,57300,57400,57200,10086
20230918,115800,24246302400,57300,57400,57400,57300,685
20230918,115700,24206990900,57400,57400,57400,57300,894
20230918,115600,24155680300,57400,57300,57400,57300,2197
20230918,115500,24029698200,57400,57400,57400,57300,1774
20230918,115400,23927918600,57300,57300,57400,57300,600
20230918,115300,23893480000,57300,57400,57400,57300,1420
20230918,115200,23811988800,57400,57400,57400,57300,1501
20230918,115100,23725854100,57400,57400,57500,57400,8350
20230918,115000,23246440700,57500,57500,57500,57400,2320
20230918,114900,23113148300,57400,57500,57500,57400,1599
20230918,114800,23021219100,57500,57500,57500,57400,1467
20230918,114700,22936874400,57500,57500,57500,57400,1277
20230918,114600,22863456900,57500,57400,57500,57400,2107
20230918,114500,22742352000,57400,57500,57500,57400,861
20230918,114400,22692865400,57500,57400,57500,57400,1300
20230918,114300,22618120000,57500,57500,57500,57400,1301
20230918,114200,22543316100,57400,57400,57500,57400,1877
20230918,114100,22435405100,57400,57500,57500,57400,508
20230918,114000,22406204800,57400,57500,57500,57400,2820
20230918,113900,22244156300,57500,57500,57500,57400,1441
20230918,113800,22161310800,57500,57500,57500,57400,781
20230918,113700,22116408000,57500,57400,57500,57400,1149
20230918,113600,22050347100,57500,57500,57500,57400,883
20230918,113500,21999582600,57500,57500,57500,57400,1246
20230918,113400,21927938500,57500,57400,57500,57400,418
20230918,113300,21903908600,57500,57500,57500,57400,1507
20230918,113200,21817270700,57500,57400,57500,57400,2037
20230918,113100,21700161900,57500,57500,57500,57400,414
20230918,113000,21676361700,57500,57500,57500,57400,2167
20230918,112900,21551854700,57500,57400,57500,57400,1431
20230918,112800,21469593400,57500,57500,57500,57400,1306
20230918,112700,21394535800,57500,57500,57500,57400,604
20230918,112600,21359813700,57500,57400,57500,57400,196
20230918,112500,21348547500,57500,57500,57500,57400,2500
20230918,112400,21204834600,57400,57500,57500,57400,1146
20230918,112300,21138999600,57500,57500,57500,57400,4113
20230918,112200,20902824700,57500,57400,57500,57400,707
20230918,112100,20862173700,57500,57500,57500,57400,1698
20230918,112000,20764564200,57500,57500,57500,57400,2125
20230918,111900,20642516000,57400,57500,57500,57400,662
20230918,111800,20604470500,57500,57500,57500,57400,2661
20230918,111700,20451463900,57500,57500,57500,57400,750
20230918,111600,20408350400,57500,57500,57500,57400,887
20230918,111500,20357356500,57500,57500,57500,57500,961
20230918,111400,20302099000,57500,57400,57500,57400,2045
20230918,111300,20184515600,57400,57500,57500,57400,1242
20230918,111200,20113116900,57500,57500,57500,57400,603
20230918,111100,20078452500,57500,57300,57500,57300,3443
20230918,111000,19880666700,57400,57300,57400,57300,2524
20230918,110900,19735807700,57400,57400,57400,57300,944
20230918,110800,19681622600,57400,57400,57400,57300,631
20230918,110700,19645408100,57400,57400,57400,57300,1315
20230918,110600,19569933700,57400,57400,57400,57300,1354
20230918,110500,19492238400,57300,57400,57400,57300,435
20230918,110400,19467272700,57400,57400,57400,57300,705
20230918,110300,19426813900,57400,57300,57400,57300,1538
20230918,110200,19338539900,57300,57400,57400,57300,1177
20230918,110100,19270998400,57400,57400,57400,57300,779
20230918,110000,19226289000,57300,57400,57400,57300,1063
20230918,105900,19165300500,57300,57300,57400,57300,1203
20230918,105800,19096256300,57300,57400,57400,57300,915
20230918,105700,19043735800,57300,57300,57400,57300,847
20230918,105600,18995124400,57400,57300,57400,57300,2965
20230918,105500,18824960400,57400,57300,57400,57300,582
20230918,105400,18791557500,57400,57300,57400,57300,1239
20230918,105300,18720471000,57300,57300,57400,57300,1004
20230918,105200,18662902600,57300,57400,57400,57300,2022
20230918,105100,18546849400,57400,57400,57400,57300,1233
20230918,105000,18476088800,57300,57400,57400,57300,796
20230918,104900,18430418900,57400,57400,57400,57300,1642
20230918,104800,18336179900,57400,57400,57400,57300,802
20230918,104700,18290150600,57400,57300,57400,57300,854
20230918,104600,18241150000,57400,57400,57400,57300,678
20230918,104500,18202238100,57400,57400,57400,57300,3558
20230918,104400,17998233000,57300,57300,57400,57300,600
20230918,104300,17963801700,57400,57400,57400,57300,1220
20230918,104200,17893777800,57400,57400,57400,57300,237
20230918,104100,17880182300,57300,57300,57500,57100,7240
20230918,104000,17465334300,57100,57300,57400,57100,5719
20230918,103900,17137833000,57400,57400,57400,57200,5806
20230918,103800,16805177200,57400,57400,57400,57300,905
20230918,103700,16753232300,57400,57300,57400,57300,922
20230918,103600,16700320700,57400,57400,57400,57300,1010
20230918,103500,16642357000,57300,57400,57500,57300,2007
20230918,103400,16527070500,57500,57400,57500,57300,4738
20230918,103300,16255121400,57400,57400,57400,57300,691
20230918,103200,16215458400,57400,57400,57400,57300,1346
20230918,103100,16138205700,57300,57300,57400,57300,870
20230918,103000,16088278900,57300,57300,57400,57300,556
20230918,102900,16056367400,57400,57300,57400,57300,1623
20230918,102800,15963213300,57300,57300,57400,57200,905
20230918,102700,15911350000,57200,57300,57300,57200,1116
20230918,102600,15847426800,57300,57300,57300,57200,5666
20230918,102500,15522784900,57300,57200,57300,57200,630
20230918,102400,15486695300,57200,57100,57300,57100,1901
20230918,102300,15377950200,57200,57100,57200,57100,3740
20230918,102200,15164163100,57100,57100,57100,57000,702
20230918,102100,15124080600,57000,57100,57100,57000,1372
20230918,102000,15045764000,57100,57000,57100,57000,558
20230918,101900,15013910700,57000,57100,57100,57000,2000
20230918,101800,14899716900,57100,57100,57100,57000,628
20230918,101700,14863871700,57000,57100,57100,57000,1009
20230918,101600,14806279600,57100,57000,57100,57000,1040
20230918,101500,14746923000,57100,57100,57100,57000,983
20230918,101400,14690799500,57000,57000,57100,57000,2106
20230918,101300,14570578500,57000,57100,57100,57000,489
20230918,101200,14542667600,57100,57000,57100,57000,1598
20230918,101100,14451422500,57100,57000,57100,57000,536
20230918,101000,14420841300,57100,57100,57100,57000,914
20230918,100900,14368659100,57100,57100,57100,57000,702
20230918,100800,14328587700,57100,57000,57100,57000,1256
20230918,100700,14256880900,57000,57100,57100,57000,1116
20230918,100600,14193173400,57000,57000,57100,57000,4310
20230918,100500,13947128800,57000,57100,57100,57000,549
20230918,100400,13915785700,57100,57100,57100,57000,2030
20230918,100300,13799950600,57100,57100,57100,57000,1220
20230918,100200,13730363200,57000,57100,57100,57000,1420
20230918,100100,13649341500,57000,57100,57100,57000,1836
20230918,100000,13544599100,57100,57000,57100,57000,579
20230918,095900,13511540800,57100,57000,57100,57000,630
20230918,095800,13475574400,57100,57100,57100,57000,665
20230918,095700,13437609700,57100,57200,57200,57000,2915
20230918,095600,13271169000,57100,57100,57200,57100,1277
20230918,095500,13198132700,57200,57200,57200,57100,865
20230918,095400,13148684000,57100,57200,57200,57100,674
20230918,095300,13110179000,57100,57100,57200,57100,4199
20230918,095200,12870283300,57100,57200,57200,57100,755
20230918,095100,12827108300,57200,57200,57200,57100,745
20230918,095000,12784504300,57200,57200,57200,57100,1665
20230918,094900,12689272600,57200,57100,57200,57100,546
20230918,094800,12658046100,57200,57200,57200,57100,767
20230918,094700,12614183800,57200,57200,57300,57000,2993
20230918,094600,12443044400,57200,57200,57300,57000,10294
20230918,094500,11854619100,57200,57200,57200,57100,827
20230918,094400,11807335800,57000,57200,57200,57000,2086
20230918,094300,11688170400,57100,57200,57200,57100,4210
20230918,094200,11447769200,57200,57200,57200,57100,1237
20230918,094100,11377015900,57200,57200,57200,57100,699
20230918,094000,11337035800,57200,57200,57200,57100,822
20230918,093900,11290026200,57200,57100,57200,57000,3382
20230918,093800,11096894200,57100,57000,57100,57000,297
20230918,093700,11079940500,57100,57000,57100,57000,1140
20230918,093600,11014859700,57000,57100,57200,57000,3633
20230918,093500,10807365300,57200,57100,57200,57000,4004
20230918,093400,10578596000,57000,57100,57100,57000,501
20230918,093300,10550000400,57100,57000,57100,56900,7098
20230918,093200,10145686100,57100,56900,57100,56900,7716
20230918,093100,9705915900,57000,56900,57000,56900,5709
20230918,093000,9381007300,57000,57000,57000,56900,2627
20230918,092900,9231276000,57000,57000,57000,56900,369
20230918,092800,9210254100,57000,56800,57000,56800,4129
20230918,092700,8975273400,56900,56900,56900,56800,2180
20230918,092600,8851254000,56900,56900,56900,56800,711
20230918,092500,8810811700,56900,56700,56900,56700,1860
20230918,092400,8705095200,56800,56600,56900,56600,9312
20230918,092300,8176597400,56600,56700,56700,56600,893
20230918,092200,8125966000,56700,56700,56700,56600,403
20230918,092100,8103116100,56700,56700,56700,56600,291
20230918,092000,8086617800,56700,56600,56700,56500,10870
20230918,091900,7471514100,56700,56700,56700,56600,5536
20230918,091800,7157711900,56700,56700,56700,56600,1100
20230918,091700,7095364400,56700,56700,56700,56600,1111
20230918,091600,7032403300,56700,56600,56700,56600,977
20230918,091500,6977037700,56700,56500,56700,56500,3294
20230918,091400,6790553000,56600,56500,56600,56400,12618
20230918,091300,6078173200,56400,56400,56500,56400,3544
20230918,091200,5877977800,56500,56600,56600,56400,5139
20230918,091100,5587747500,56600,56600,56600,56500,882
20230918,091000,5537828100,56600,56600,56700,56500,7220
20230918,090900,5129068700,56600,56600,56600,56500,3065
20230918,090800,4955592400,56600,56700,56800,56500,8503
20230918,090700,4473361200,56800,56600,56800,56500,5284
20230918,090600,4174024500,56500,56600,56600,56500,4867
20230918,090500,3898596700,56600,56400,56600,56400,2893
20230918,090400,3735231200,56400,56300,56400,56300,5080
20230918,090300,3448909200,56300,56200,56400,56100,7744
20230918,090200,3013347700,56200,56200,56200,56000,5191
20230918,090100,2722029500,56200,56100,56200,56000,11619
20230918,090000,2069726900,56100,56200,56500,56000,36751