KissMeData/028050/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190300,16101836700,32300,32300,32300,32300,87762
20230918,190200,16101836700,32300,32300,32300,32300,0
20230918,190100,16101836700,32300,32300,32300,32300,0
20230918,190000,16101836700,32300,32300,32300,32300,0
20230918,185900,16101836700,32300,32300,32300,32300,0
20230918,185800,16101836700,32300,32300,32300,32300,0
20230918,185700,16101836700,32300,32300,32300,32300,0
20230918,185600,16101836700,32300,32300,32300,32300,0
20230918,185500,16101836700,32300,32300,32300,32300,0
20230918,185400,16101836700,32300,32300,32300,32300,0
20230918,185300,16101836700,32300,32300,32300,32300,0
20230918,185200,16101836700,32300,32300,32300,32300,0
20230918,185100,16101836700,32300,32300,32300,32300,0
20230918,185000,16101836700,32300,32300,32300,32300,0
20230918,184900,16101836700,32300,32300,32300,32300,0
20230918,184800,16101836700,32300,32300,32300,32300,0
20230918,184700,16101836700,32300,32300,32300,32300,0
20230918,184600,16101836700,32300,32300,32300,32300,0
20230918,184500,16101836700,32300,32300,32300,32300,0
20230918,184400,16101836700,32300,32300,32300,32300,0
20230918,184300,16101836700,32300,32300,32300,32300,0
20230918,184200,16101836700,32300,32300,32300,32300,0
20230918,184100,16101836700,32300,32300,32300,32300,0
20230918,184000,16101836700,32300,32300,32300,32300,0
20230918,183900,16101836700,32300,32300,32300,32300,0
20230918,183800,16101836700,32300,32300,32300,32300,0
20230918,183700,16101836700,32300,32300,32300,32300,0
20230918,183600,16101836700,32300,32300,32300,32300,0
20230918,183500,16101836700,32300,32300,32300,32300,0
20230918,183400,16101836700,32300,32300,32300,32300,0
20230918,183300,16101836700,32300,32300,32300,32300,87762
20230918,183200,16101836700,32300,32300,32300,32300,0
20230918,183100,16101836700,32300,32300,32300,32300,0
20230918,183000,16101836700,32300,32300,32300,32300,0
20230918,182900,16101836700,32300,32300,32300,32300,0
20230918,182800,16101836700,32300,32300,32300,32300,0
20230918,182700,16101836700,32300,32300,32300,32300,0
20230918,182600,16101836700,32300,32300,32300,32300,0
20230918,182500,16101836700,32300,32300,32300,32300,0
20230918,182400,16101836700,32300,32300,32300,32300,0
20230918,182300,16101836700,32300,32300,32300,32300,0
20230918,182200,16101836700,32300,32300,32300,32300,0
20230918,182100,16101836700,32300,32300,32300,32300,0
20230918,182000,16101836700,32300,32300,32300,32300,0
20230918,181900,16101836700,32300,32300,32300,32300,0
20230918,181800,16101836700,32300,32300,32300,32300,0
20230918,181700,16101836700,32300,32300,32300,32300,0
20230918,181600,16101836700,32300,32300,32300,32300,0
20230918,181500,16101836700,32300,32300,32300,32300,0
20230918,181400,16101836700,32300,32300,32300,32300,0
20230918,181300,16101836700,32300,32300,32300,32300,0
20230918,181200,16101836700,32300,32300,32300,32300,0
20230918,181100,16101836700,32300,32300,32300,32300,0
20230918,181000,16101836700,32300,32300,32300,32300,0
20230918,180900,16101836700,32300,32300,32300,32300,0
20230918,180800,16101836700,32300,32300,32300,32300,0
20230918,180700,16101836700,32300,32300,32300,32300,0
20230918,180600,16101836700,32300,32300,32300,32300,0
20230918,180500,16101836700,32300,32300,32300,32300,0
20230918,180400,16101836700,32300,32300,32300,32300,0
20230918,180300,16101836700,32300,32300,32300,32300,87762
20230918,180200,16101836700,32300,32300,32300,32300,0
20230918,180100,16101836700,32300,32300,32300,32300,0
20230918,180000,16101836700,32300,32300,32300,32300,0
20230918,175900,16101836700,32300,32300,32300,32300,0
20230918,175800,16101836700,32300,32300,32300,32300,0
20230918,175700,16101836700,32300,32300,32300,32300,0
20230918,175600,16101836700,32300,32300,32300,32300,0
20230918,175500,16101836700,32300,32300,32300,32300,0
20230918,175400,16101836700,32300,32300,32300,32300,0
20230918,175300,16101836700,32300,32300,32300,32300,0
20230918,175200,16101836700,32300,32300,32300,32300,0
20230918,175100,16101836700,32300,32300,32300,32300,0
20230918,175000,16101836700,32300,32300,32300,32300,0
20230918,174900,16101836700,32300,32300,32300,32300,0
20230918,174800,16101836700,32300,32300,32300,32300,0
20230918,174700,16101836700,32300,32300,32300,32300,0
20230918,174600,16101836700,32300,32300,32300,32300,0
20230918,174500,16101836700,32300,32300,32300,32300,0
20230918,174400,16101836700,32300,32300,32300,32300,0
20230918,174300,16101836700,32300,32300,32300,32300,0
20230918,174200,16101836700,32300,32300,32300,32300,0
20230918,174100,16101836700,32300,32300,32300,32300,0
20230918,174000,16101836700,32300,32300,32300,32300,0
20230918,173900,16101836700,32300,32300,32300,32300,0
20230918,173800,16101836700,32300,32300,32300,32300,0
20230918,173700,16101836700,32300,32300,32300,32300,0
20230918,173600,16101836700,32300,32300,32300,32300,0
20230918,173500,16101836700,32300,32300,32300,32300,0
20230918,173400,16101836700,32300,32300,32300,32300,0
20230918,173300,16101836700,32300,32300,32300,32300,87762
20230918,173200,16101836700,32300,32300,32300,32300,0
20230918,173100,16101836700,32300,32300,32300,32300,0
20230918,173000,16101836700,32300,32300,32300,32300,0
20230918,172900,16101836700,32300,32300,32300,32300,0
20230918,172800,16101836700,32300,32300,32300,32300,0
20230918,172700,16101836700,32300,32300,32300,32300,0
20230918,172600,16101836700,32300,32300,32300,32300,0
20230918,172500,16101836700,32300,32300,32300,32300,0
20230918,172400,16101836700,32300,32300,32300,32300,0
20230918,172300,16101836700,32300,32300,32300,32300,0
20230918,172200,16101836700,32300,32300,32300,32300,0
20230918,172100,16101836700,32300,32300,32300,32300,0
20230918,172000,16101836700,32300,32300,32300,32300,0
20230918,171900,16101836700,32300,32300,32300,32300,0
20230918,171800,16101836700,32300,32300,32300,32300,0
20230918,171700,16101836700,32300,32300,32300,32300,0
20230918,171600,16101836700,32300,32300,32300,32300,0
20230918,171500,16101836700,32300,32300,32300,32300,0
20230918,171400,16101836700,32300,32300,32300,32300,0
20230918,171300,16101836700,32300,32300,32300,32300,0
20230918,171200,16101836700,32300,32300,32300,32300,0
20230918,171100,16101836700,32300,32300,32300,32300,0
20230918,171000,16101836700,32300,32300,32300,32300,0
20230918,170900,16101836700,32300,32300,32300,32300,0
20230918,170800,16101836700,32300,32300,32300,32300,0
20230918,170700,16101836700,32300,32300,32300,32300,0
20230918,170600,16101836700,32300,32300,32300,32300,0
20230918,170500,16101836700,32300,32300,32300,32300,0
20230918,170400,16101836700,32300,32300,32300,32300,0
20230918,170300,16101836700,32300,32300,32300,32300,87762
20230918,170200,16101836700,32300,32300,32300,32300,0
20230918,170100,16101836700,32300,32300,32300,32300,0
20230918,170000,16101836700,32300,32300,32300,32300,0
20230918,165900,16101836700,32300,32300,32300,32300,0
20230918,165800,16101836700,32300,32300,32300,32300,0
20230918,165700,16101836700,32300,32300,32300,32300,0
20230918,165600,16101836700,32300,32300,32300,32300,0
20230918,165500,16101836700,32300,32300,32300,32300,0
20230918,165400,16101836700,32300,32300,32300,32300,0
20230918,165300,16101836700,32300,32300,32300,32300,0
20230918,165200,16101836700,32300,32300,32300,32300,0
20230918,165100,16101836700,32300,32300,32300,32300,0
20230918,165000,16101836700,32300,32300,32300,32300,0
20230918,164900,16101836700,32300,32300,32300,32300,0
20230918,164800,16101836700,32300,32300,32300,32300,0
20230918,164700,16101836700,32300,32300,32300,32300,0
20230918,164600,16101836700,32300,32300,32300,32300,0
20230918,164500,16101836700,32300,32300,32300,32300,0
20230918,164400,16101836700,32300,32300,32300,32300,0
20230918,164300,16101836700,32300,32300,32300,32300,0
20230918,164200,16101836700,32300,32300,32300,32300,0
20230918,164100,16101836700,32300,32300,32300,32300,0
20230918,164000,16101836700,32300,32300,32300,32300,0
20230918,163900,16101836700,32300,32300,32300,32300,0
20230918,163800,16101836700,32300,32300,32300,32300,0
20230918,163700,16101836700,32300,32300,32300,32300,0
20230918,163600,16101836700,32300,32300,32300,32300,0
20230918,163500,16101836700,32300,32300,32300,32300,0
20230918,163400,16101836700,32300,32300,32300,32300,0
20230918,163300,16101836700,32300,32300,32300,32300,87762
20230918,163200,16101836700,32300,32300,32300,32300,0
20230918,163100,16101836700,32300,32300,32300,32300,0
20230918,163000,16101836700,32300,32300,32300,32300,0
20230918,162900,16101836700,32300,32300,32300,32300,0
20230918,162800,16101836700,32300,32300,32300,32300,0
20230918,162700,16101836700,32300,32300,32300,32300,0
20230918,162600,16101836700,32300,32300,32300,32300,0
20230918,162500,16101836700,32300,32300,32300,32300,0
20230918,162400,16101836700,32300,32300,32300,32300,0
20230918,162300,16101836700,32300,32300,32300,32300,0
20230918,162200,16101836700,32300,32300,32300,32300,0
20230918,162100,16101836700,32300,32300,32300,32300,0
20230918,162000,16101836700,32300,32300,32300,32300,0
20230918,161900,16101836700,32300,32300,32300,32300,0
20230918,161800,16101836700,32300,32300,32300,32300,0
20230918,161700,16101836700,32300,32300,32300,32300,0
20230918,161600,16101836700,32300,32300,32300,32300,0
20230918,161500,16101836700,32300,32300,32300,32300,0
20230918,161400,16101836700,32300,32300,32300,32300,0
20230918,161300,16101836700,32300,32300,32300,32300,0
20230918,161200,16101836700,32300,32300,32300,32300,0
20230918,161100,16101836700,32300,32300,32300,32300,0
20230918,161000,16101836700,32300,32300,32300,32300,0
20230918,160900,16101836700,32300,32300,32300,32300,0
20230918,160800,16101836700,32300,32300,32300,32300,0
20230918,160700,16101836700,32300,32300,32300,32300,0
20230918,160600,16101836700,32300,32300,32300,32300,0
20230918,160500,16101836700,32300,32300,32300,32300,0
20230918,160400,16101836700,32300,32300,32300,32300,0
20230918,160300,16101836700,32300,32300,32300,32300,87762
20230918,160200,16101836700,32300,32300,32300,32300,0
20230918,160100,16101836700,32300,32300,32300,32300,0
20230918,160000,16101836700,32300,32300,32300,32300,0
20230918,155900,16101836700,32300,32300,32300,32300,0
20230918,155800,16101836700,32300,32300,32300,32300,0
20230918,155700,16101836700,32300,32300,32300,32300,0
20230918,155600,16101836700,32300,32300,32300,32300,0
20230918,155500,16101836700,32300,32300,32300,32300,0
20230918,155400,16101836700,32300,32300,32300,32300,0
20230918,155300,16101836700,32300,32300,32300,32300,0
20230918,155200,16101836700,32300,32300,32300,32300,0
20230918,155100,16101836700,32300,32300,32300,32300,0
20230918,155000,16101836700,32300,32300,32300,32300,0
20230918,154900,16101836700,32300,32300,32300,32300,0
20230918,154800,16101836700,32300,32300,32300,32300,0
20230918,154700,16101836700,32300,32300,32300,32300,0
20230918,154600,16101836700,32300,32300,32300,32300,0
20230918,154500,16101836700,32300,32300,32300,32300,0
20230918,154400,16101836700,32300,32300,32300,32300,0
20230918,154300,16101836700,32300,32300,32300,32300,0
20230918,154200,16101836700,32300,32300,32300,32300,0
20230918,154100,16101836700,32300,32300,32300,32300,0
20230918,154000,16101836700,32300,32300,32300,32300,0
20230918,153900,16101836700,32300,32300,32300,32300,0
20230918,153800,16101836700,32300,32300,32300,32300,0
20230918,153700,16101836700,32300,32300,32300,32300,0
20230918,153600,16101836700,32300,32300,32300,32300,0
20230918,153500,16101836700,32300,32300,32300,32300,0
20230918,153400,16101836700,32300,32300,32300,32300,0
20230918,153300,16101836700,32300,32300,32300,32300,87762
20230918,153200,16101836700,32300,32300,32300,32300,0
20230918,153100,16101836700,32300,32300,32300,32300,0
20230918,153000,16101836700,32300,32300,32300,32300,87762
20230918,152900,13267124100,32400,32400,32400,32400,0
20230918,152800,13267124100,32400,32400,32400,32400,0
20230918,152700,13267124100,32400,32400,32400,32400,0
20230918,152600,13267124100,32400,32400,32400,32400,0
20230918,152500,13267124100,32400,32400,32400,32400,0
20230918,152400,13267124100,32400,32400,32400,32400,0
20230918,152300,13267124100,32400,32400,32400,32400,0
20230918,152200,13267124100,32400,32400,32400,32400,0
20230918,152100,13267124100,32400,32400,32400,32400,0
20230918,152000,13267124100,32400,32400,32400,32400,0
20230918,151900,13267124100,32400,32300,32400,32250,1673
20230918,151800,13213049650,32350,32300,32350,32300,824
20230918,151700,13186428400,32350,32300,32350,32250,2536
20230918,151600,13104524850,32350,32300,32350,32250,1651
20230918,151500,13051171850,32300,32300,32350,32250,442
20230918,151400,13036893000,32250,32250,32350,32250,3802
20230918,151300,12914152050,32300,32250,32300,32250,535
20230918,151200,12896888350,32300,32350,32350,32250,2640
20230918,151100,12811631200,32350,32300,32400,32250,3081
20230918,151000,12712064800,32350,32300,32400,32300,1897
20230918,150900,12650704600,32300,32250,32400,32250,7089
20230918,150800,12421712100,32250,32200,32300,32200,864
20230918,150700,12393845550,32200,32250,32300,32200,1666
20230918,150600,12340103100,32250,32300,32300,32250,497
20230918,150500,12324062300,32250,32250,32300,32250,136
20230918,150400,12319670600,32250,32300,32300,32250,1600
20230918,150300,12268023250,32300,32250,32300,32250,524
20230918,150200,12251102250,32250,32250,32300,32250,242
20230918,150100,12243291550,32250,32300,32300,32250,329
20230918,150000,12232669400,32250,32250,32300,32250,670
20230918,145900,12211042150,32250,32250,32300,32250,381
20230918,145800,12198745750,32300,32300,32300,32250,1146
20230918,145700,12161757500,32300,32300,32300,32250,750
20230918,145600,12137566250,32300,32300,32300,32200,1422
20230918,145500,12091684100,32250,32300,32350,32250,780
20230918,145400,12066505050,32300,32350,32400,32250,978
20230918,145300,12034865550,32350,32350,32400,32250,497
20230918,145200,12018801400,32350,32350,32400,32300,730
20230918,145100,11995182450,32350,32200,32450,32200,4379
20230918,145000,11853613250,32250,32350,32350,32250,11393
20230918,144900,11485484100,32300,32350,32350,32300,897
20230918,144800,11456501300,32300,32350,32350,32300,860
20230918,144700,11428699650,32300,32300,32350,32300,826
20230918,144600,11401996350,32300,32350,32350,32300,1291
20230918,144500,11360272200,32350,32350,32350,32300,812
20230918,144400,11334037450,32300,32350,32400,32300,1594
20230918,144300,11282501900,32350,32400,32400,32350,464
20230918,144200,11267486600,32350,32350,32400,32350,486
20230918,144100,11251762750,32400,32350,32400,32350,746
20230918,144000,11227610100,32350,32400,32400,32350,473
20230918,143900,11212302450,32400,32400,32400,32350,799
20230918,143800,11186436250,32400,32400,32400,32350,566
20230918,143700,11168114700,32350,32350,32400,32350,705
20230918,143600,11145294250,32350,32400,32400,32350,821
20230918,143500,11118719150,32400,32350,32400,32350,575
20230918,143400,11100103400,32350,32400,32450,32350,427
20230918,143300,11086275500,32400,32400,32450,32400,809
20230918,143200,11060048900,32400,32450,32500,32400,387
20230918,143100,11047506600,32400,32400,32500,32400,3997
20230918,143000,10917844400,32400,32450,32450,32400,867
20230918,142900,10889742000,32400,32350,32450,32300,4403
20230918,142800,10747242800,32350,32300,32350,32300,575
20230918,142700,10728659200,32350,32350,32350,32250,1424
20230918,142600,10682640750,32300,32350,32350,32300,483
20230918,142500,10667034500,32350,32300,32350,32300,1743
20230918,142400,10610671050,32300,32400,32400,32300,730
20230918,142300,10587051650,32400,32350,32400,32350,650
20230918,142200,10566018100,32350,32400,32400,32300,587
20230918,142100,10547032500,32350,32350,32400,32300,624
20230918,142000,10526836550,32400,32350,32400,32300,363
20230918,141900,10515091700,32350,32400,32400,32350,920
20230918,141800,10485298000,32350,32400,32400,32350,886
20230918,141700,10456608400,32350,32400,32400,32350,1053
20230918,141600,10422508250,32400,32400,32400,32350,841
20230918,141500,10395276600,32350,32350,32450,32350,381
20230918,141400,10382941850,32350,32350,32400,32350,1899
20230918,141300,10321431750,32350,32400,32400,32300,451
20230918,141200,10306844500,32300,32300,32400,32300,1828
20230918,141100,10247724100,32300,32350,32350,32300,849
20230918,141000,10220291550,32300,32350,32400,32300,867
20230918,140900,10192252050,32400,32400,32400,32300,376
20230918,140800,10180095650,32400,32350,32400,32300,774
20230918,140700,10155039900,32400,32400,32400,32350,830
20230918,140600,10128171450,32400,32350,32400,32350,1454
20230918,140500,10081124900,32400,32350,32400,32300,956
20230918,140400,10050195450,32300,32300,32400,32300,2499
20230918,140300,9969402150,32300,32300,32350,32250,457
20230918,140200,9954636100,32300,32350,32350,32300,274
20230918,140100,9945780950,32300,32350,32350,32300,694
20230918,140000,9923346550,32300,32350,32350,32300,956
20230918,135900,9892466100,32350,32350,32350,32300,698
20230918,135800,9869902650,32350,32350,32350,32300,624
20230918,135700,9849733250,32350,32350,32350,32300,1169
20230918,135600,9811932500,32350,32350,32350,32300,674
20230918,135500,9790145900,32350,32350,32350,32300,873
20230918,135400,9761920800,32300,32350,32400,32300,826
20230918,135300,9735201050,32400,32350,32400,32300,456
20230918,135200,9720443050,32300,32300,32400,32300,3257
20230918,135100,9615156400,32350,32350,32400,32300,1061
20230918,135000,9580837850,32300,32300,32400,32300,563
20230918,134900,9562620550,32350,32400,32400,32300,571
20230918,134800,9544148250,32400,32300,32400,32300,1060
20230918,134700,9509829100,32400,32350,32400,32300,1182
20230918,134600,9471590900,32400,32400,32400,32350,606
20230918,134500,9451964850,32350,32400,32400,32350,537
20230918,134400,9434583400,32400,32400,32400,32350,646
20230918,134300,9413672300,32400,32400,32400,32350,484
20230918,134200,9398009050,32350,32400,32400,32350,707
20230918,134100,9375119000,32350,32350,32450,32300,1312
20230918,134000,9332634650,32350,32350,32450,32300,1207
20230918,133900,9293519050,32400,32400,32400,32350,624
20230918,133800,9273327650,32400,32350,32400,32250,1267
20230918,133700,9232361400,32300,32350,32350,32300,1351
20230918,133600,9188680600,32350,32350,32350,32250,3098
20230918,133500,9088530600,32350,32350,32400,32300,1160
20230918,133400,9051004600,32350,32350,32400,32300,837
20230918,133300,9023926350,32400,32400,32400,32350,1343
20230918,133200,8980454300,32350,32350,32400,32350,367
20230918,133100,8968580600,32350,32400,32450,32350,967
20230918,133000,8937237000,32450,32450,32450,32400,278
20230918,132900,8928224350,32400,32450,32450,32400,451
20230918,132800,8913606150,32450,32450,32450,32400,571
20230918,132700,8895100000,32450,32450,32450,32400,685
20230918,132600,8872888750,32450,32400,32450,32400,458
20230918,132500,8858046000,32450,32300,32450,32300,10336
20230918,132400,8523730100,32350,32350,32400,32300,914
20230918,132300,8494149500,32350,32400,32400,32350,1125
20230918,132200,8457729600,32400,32400,32400,32350,189
20230918,132100,8451614400,32350,32400,32450,32350,720
20230918,132000,8428297300,32400,32450,32450,32350,663
20230918,131900,8406810100,32350,32400,32450,32350,4720
20230918,131800,8253817650,32350,32350,32400,32350,1285
20230918,131700,8212242450,32400,32450,32450,32400,2265
20230918,131600,8138843700,32450,32500,32500,32400,922
20230918,131500,8108920300,32500,32400,32500,32400,693
20230918,131400,8086429900,32500,32450,32500,32400,1493
20230918,131300,8037985450,32400,32450,32450,32400,373
20230918,131200,8025889900,32450,32450,32450,32400,291
20230918,131100,8016447100,32450,32450,32450,32400,188
20230918,131000,8010347050,32400,32450,32450,32400,862
20230918,130900,7982400650,32450,32400,32450,32400,111
20230918,130800,7978798800,32450,32450,32450,32400,493
20230918,130700,7962801050,32400,32450,32500,32400,225
20230918,130600,7955499950,32450,32450,32450,32450,486
20230918,130500,7939729250,32450,32400,32450,32400,1293
20230918,130400,7897771450,32400,32450,32450,32400,387
20230918,130300,7885215800,32450,32450,32450,32450,279
20230918,130200,7876162250,32450,32500,32500,32450,868
20230918,130100,7847995100,32450,32500,32500,32450,210
20230918,130000,7841171450,32500,32500,32500,32450,646
20230918,125900,7820190350,32500,32500,32500,32450,346
20230918,125800,7808945400,32500,32500,32500,32450,280
20230918,125700,7799849350,32500,32500,32500,32450,538
20230918,125600,7782370300,32500,32550,32550,32450,580
20230918,125500,7763510300,32550,32550,32550,32500,383
20230918,125400,7751043800,32550,32550,32550,32500,50
20230918,125300,7749417800,32550,32500,32550,32500,2087
20230918,125200,7681565200,32500,32450,32500,32450,102
20230918,125100,7678250650,32500,32500,32500,32500,367
20230918,125000,7666323150,32500,32450,32500,32450,228
20230918,124900,7658913900,32450,32450,32500,32450,374
20230918,124800,7646777550,32450,32500,32500,32450,1734
20230918,124700,7590504900,32500,32450,32500,32450,429
20230918,124600,7576565450,32450,32450,32500,32400,405
20230918,124500,7563413350,32500,32450,32500,32450,460
20230918,124400,7548463400,32450,32450,32500,32450,378
20230918,124300,7536183000,32500,32350,32500,32350,2262
20230918,124200,7462865250,32400,32400,32400,32350,453
20230918,124100,7448188150,32400,32400,32400,32400,194
20230918,124000,7441902550,32400,32300,32400,32300,484
20230918,123900,7426227400,32300,32400,32400,32300,1968
20230918,123800,7362524000,32450,32450,32450,32450,361
20230918,123700,7350809550,32450,32450,32450,32400,372
20230918,123600,7338743950,32450,32450,32450,32400,359
20230918,123500,7327095000,32450,32450,32450,32400,1809
20230918,123400,7268393050,32450,32450,32450,32400,358
20230918,123300,7256776150,32450,32400,32450,32400,174
20230918,123200,7251130450,32400,32450,32450,32400,509
20230918,123100,7234616700,32400,32400,32450,32400,104
20230918,123000,7231246600,32400,32450,32450,32400,1309
20230918,122900,7188816250,32450,32450,32500,32450,255
20230918,122800,7180540950,32500,32500,32500,32450,423
20230918,122700,7166797600,32450,32500,32500,32450,297
20230918,122600,7157149000,32550,32500,32550,32500,797
20230918,122500,7131241550,32500,32550,32550,32500,916
20230918,122400,7101453650,32550,32550,32550,32500,528
20230918,122300,7084267450,32550,32550,32550,32550,265
20230918,122200,7075641700,32550,32550,32550,32500,203
20230918,122100,7069034750,32500,32550,32550,32500,428
20230918,122000,7055106900,32500,32500,32550,32500,275
20230918,121900,7046155750,32500,32500,32550,32500,275
20230918,121800,7037205500,32550,32550,32550,32550,261
20230918,121700,7028709950,32550,32500,32550,32500,380
20230918,121600,7016341000,32500,32550,32550,32500,100
20230918,121500,7013086450,32550,32500,32550,32500,749
20230918,121400,6988738550,32500,32500,32500,32450,265
20230918,121300,6980126200,32450,32450,32500,32400,1665
20230918,121200,6926087250,32450,32450,32450,32400,232
20230918,121100,6918559350,32400,32450,32450,32400,371
20230918,121000,6906522200,32400,32450,32450,32400,177
20230918,120900,6900778800,32450,32500,32500,32400,887
20230918,120800,6871986400,32500,32500,32500,32450,85
20230918,120700,6869227600,32500,32500,32500,32450,916
20230918,120600,6839459600,32500,32450,32500,32450,421
20230918,120500,6825783900,32450,32550,32550,32450,488
20230918,120400,6809917750,32500,32550,32550,32500,279
20230918,120300,6800837200,32500,32550,32550,32500,194
20230918,120200,6794522900,32550,32550,32550,32500,362
20230918,120100,6782739950,32550,32550,32550,32500,120
20230918,120000,6778834700,32550,32500,32550,32500,373
20230918,115900,6766709450,32500,32500,32500,32500,162
20230918,115800,6761444450,32500,32450,32500,32450,3422
20230918,115700,6650315300,32450,32450,32450,32450,521
20230918,115600,6633408850,32450,32450,32500,32450,1428
20230918,115500,6587056550,32500,32500,32500,32450,268
20230918,115400,6578354950,32500,32500,32500,32450,784
20230918,115300,6552875500,32450,32500,32500,32450,114
20230918,115200,6549170600,32450,32500,32500,32450,871
20230918,115100,6520883500,32500,32500,32500,32450,258
20230918,115000,6512499200,32500,32500,32500,32500,304
20230918,114900,6502619200,32500,32500,32500,32450,381
20230918,114800,6490236850,32500,32500,32500,32450,377
20230918,114700,6477985200,32450,32500,32500,32450,419
20230918,114600,6464368300,32450,32500,32500,32450,169
20230918,114500,6458875950,32500,32550,32600,32450,1927
20230918,114400,6396221300,32550,32550,32550,32500,212
20230918,114300,6389321350,32550,32550,32550,32500,812
20230918,114200,6362891000,32550,32550,32550,32500,703
20230918,114100,6340008400,32550,32550,32550,32550,480
20230918,114000,6324384400,32500,32550,32550,32500,367
20230918,113900,6312442950,32550,32550,32550,32500,556
20230918,113800,6294345950,32550,32500,32550,32500,127
20230918,113700,6290212500,32550,32500,32550,32500,1463
20230918,113600,6242651650,32450,32500,32500,32450,122
20230918,113500,6238686950,32500,32450,32500,32450,3539
20230918,113400,6123832950,32450,32450,32450,32400,259
20230918,113300,6115429150,32450,32400,32450,32400,470
20230918,113200,6100178700,32450,32450,32450,32400,730
20230918,113100,6076490250,32450,32500,32500,32450,1876
20230918,113000,6015598600,32500,32450,32500,32450,574
20230918,112900,5996947350,32500,32500,32500,32450,587
20230918,112800,5977882450,32500,32500,32500,32450,304
20230918,112700,5968003900,32500,32500,32500,32450,401
20230918,112600,5954976250,32500,32500,32500,32500,560
20230918,112500,5936776250,32500,32500,32500,32450,395
20230918,112400,5923939100,32500,32500,32550,32500,2553
20230918,112300,5840947600,32500,32500,32500,32450,360
20230918,112200,5829248100,32500,32500,32500,32450,557
20230918,112100,5811147050,32500,32500,32500,32450,329
20230918,112000,5800454600,32500,32500,32500,32450,731
20230918,111900,5776704600,32450,32400,32500,32350,4908
20230918,111800,5617540100,32400,32350,32400,32350,484
20230918,111700,5601862750,32400,32400,32400,32350,990
20230918,111600,5569824300,32400,32400,32400,32350,464
20230918,111500,5554791350,32400,32400,32400,32350,561
20230918,111400,5536622700,32350,32350,32400,32350,195
20230918,111300,5530305100,32350,32400,32400,32350,639
20230918,111200,5509612150,32400,32400,32400,32400,868
20230918,111100,5481488950,32400,32350,32400,32350,539
20230918,111000,5464033450,32350,32400,32450,32350,1708
20230918,110900,5408698550,32450,32450,32450,32400,651
20230918,110800,5387574300,32450,32400,32450,32400,2047
20230918,110700,5321223900,32400,32400,32400,32350,444
20230918,110600,5306838750,32350,32400,32400,32350,529
20230918,110500,5289699700,32400,32350,32400,32350,710
20230918,110400,5266695800,32400,32400,32400,32350,275
20230918,110300,5257786050,32400,32350,32400,32300,1482
20230918,110200,5209824650,32350,32300,32350,32250,4732
20230918,110100,5056919150,32300,32300,32300,32250,421
20230918,110000,5043321300,32300,32300,32300,32250,241
20230918,105900,5035537050,32300,32300,32300,32250,452
20230918,105800,5020938600,32300,32300,32300,32250,860
20230918,105700,4993167400,32250,32250,32300,32250,131
20230918,105600,4988937650,32300,32300,32300,32250,479
20230918,105500,4973467050,32250,32250,32300,32250,244
20230918,105400,4965588000,32300,32300,32300,32250,712
20230918,105300,4942592300,32250,32300,32300,32250,110
20230918,105200,4939041500,32300,32300,32300,32250,1394
20230918,105100,4894021050,32250,32200,32300,32200,374
20230918,105000,4881953150,32250,32250,32250,32200,4491
20230918,104900,4737122050,32250,32200,32250,32200,575
20230918,104800,4718581500,32200,32300,32300,32200,988
20230918,104700,4686700900,32300,32300,32300,32250,169
20230918,104600,4681244350,32300,32300,32300,32250,900
20230918,104500,4652195100,32300,32300,32300,32250,376
20230918,104400,4640065700,32250,32300,32300,32250,658
20230918,104300,4618823300,32300,32250,32300,32250,531
20230918,104200,4601693100,32300,32300,32300,32250,657
20230918,104100,4580491250,32250,32300,32300,32250,672
20230918,104000,4558799450,32300,32300,32300,32250,676
20230918,103900,4536991000,32300,32250,32300,32200,1067
20230918,103800,4502562000,32300,32300,32300,32250,251
20230918,103700,4494465700,32250,32250,32300,32250,1266
20230918,103600,4453623800,32300,32300,32300,32250,699
20230918,103500,4431071250,32250,32300,32300,32250,472
20230918,103400,4415826350,32300,32300,32300,32250,179
20230918,103300,4410047900,32300,32250,32300,32250,377
20230918,103200,4397871250,32300,32350,32350,32250,2155
20230918,103100,4328274150,32300,32350,32350,32300,579
20230918,103000,4309544400,32400,32300,32400,32300,2367
20230918,102900,4232971950,32350,32300,32350,32300,539
20230918,102800,4215535900,32300,32350,32350,32300,178
20230918,102700,4209778650,32300,32300,32350,32300,466
20230918,102600,4194709600,32350,32350,32350,32300,331
20230918,102500,4184003700,32300,32350,32350,32300,545
20230918,102400,4166373650,32350,32350,32350,32300,1484
20230918,102300,4118367200,32350,32200,32350,32200,1532
20230918,102200,4068952500,32250,32100,32250,32100,4368
20230918,102100,3928379300,32100,32100,32150,32100,537
20230918,102000,3911134500,32150,32150,32150,32100,629
20230918,101900,3890912900,32150,32150,32150,32100,127
20230918,101800,3886830800,32150,32100,32150,32050,2905
20230918,101700,3793566000,32100,32150,32150,32100,202
20230918,101600,3787073300,32100,32150,32150,32100,410
20230918,101500,3773893550,32100,32150,32150,32100,303
20230918,101400,3764152800,32100,32150,32150,32100,432
20230918,101300,3750265250,32150,32150,32150,32100,136
20230918,101200,3745893300,32100,32100,32150,32100,1639
20230918,101100,3693199850,32150,32150,32150,32100,381
20230918,101000,3680952500,32150,32100,32150,32050,1139
20230918,100900,3644388700,32050,32050,32100,32000,6989
20230918,100800,3420329250,32000,32050,32050,32000,1293
20230918,100700,3378930550,32000,32050,32050,32000,434
20230918,100600,3365040250,32000,32000,32050,32000,578
20230918,100500,3346538500,32000,32000,32050,32000,463
20230918,100400,3331719750,32000,32050,32050,32000,537
20230918,100300,3314528550,32050,32000,32050,32000,552
20230918,100200,3296853650,32000,32000,32050,31950,970
20230918,100100,3265812950,32000,32000,32050,32000,893
20230918,100000,3237229300,32000,32000,32050,32000,644
20230918,095900,3216614750,32000,32000,32050,32000,3219
20230918,095800,3113555050,32050,32000,32050,32000,1382
20230918,095700,3069272250,32000,32000,32050,32000,460
20230918,095600,3054546650,32000,32000,32050,32000,607
20230918,095500,3035117250,32000,32000,32050,32000,391
20230918,095400,3022600550,32000,32050,32050,32000,574
20230918,095300,3004230750,32000,32000,32050,32000,368
20230918,095200,2992447700,32000,32050,32050,32000,472
20230918,095100,2977340450,32000,32000,32050,32000,556
20230918,095000,2959541350,32000,32000,32050,32000,386
20230918,094900,2947185350,32000,32000,32050,32000,353
20230918,094800,2935884550,32000,32000,32050,32000,225
20230918,094700,2928674200,32050,32000,32050,32000,253
20230918,094600,2920575650,32050,32000,32050,32000,249
20230918,094500,2912596650,32050,32050,32050,32000,465
20230918,094400,2897711350,32050,32000,32050,32000,22
20230918,094300,2897006850,32000,32000,32050,32000,166
20230918,094200,2891689250,32000,32000,32050,32000,296
20230918,094100,2882217200,32000,32000,32050,31950,1574
20230918,094000,2831833600,32000,31900,32000,31900,6503
20230918,093900,2623996650,31900,31900,31950,31900,702
20230918,093800,2601601850,31950,31950,32000,31950,1238
20230918,093700,2562042950,31950,31950,32000,31950,829
20230918,093600,2535554100,31950,31950,32000,31950,357
20230918,093500,2524140450,31950,31950,32000,31950,843
20230918,093400,2497205850,31950,32000,32050,31950,933
20230918,093300,2467370250,32000,32000,32050,32000,1179
20230918,093200,2429635150,32000,32050,32050,32000,1785
20230918,093100,2372445000,32050,32050,32100,32050,230
20230918,093000,2365073300,32100,32050,32100,32050,428
20230918,092900,2351350400,32100,32050,32100,32050,408
20230918,092800,2338268050,32050,32100,32100,32050,481
20230918,092700,2322845150,32100,32050,32100,32050,507
20230918,092600,2306583650,32050,32000,32050,31950,1485
20230918,092500,2259050750,32000,31950,32000,31900,3593
20230918,092400,2144191400,31900,31950,31950,31900,169
20230918,092300,2138794050,31900,31850,32000,31850,9363
20230918,092200,1840089700,31850,31850,31900,31850,1791
20230918,092100,1782987850,31900,31900,31950,31900,685
20230918,092000,1761136050,31900,32000,32000,31900,9398
20230918,091900,1461091450,32000,31950,32000,31950,508
20230918,091800,1444858850,31950,32000,32000,31950,1036
20230918,091700,1411751300,31950,31950,32000,31950,704
20230918,091600,1389256400,31950,32000,32000,31950,1094
20230918,091500,1354302800,31950,32000,32050,31950,3136
20230918,091400,1253955650,32000,32050,32050,32000,2432
20230918,091300,1176126050,32000,32000,32050,32000,1224
20230918,091200,1136951000,32000,32050,32050,32000,1138
20230918,091100,1100524250,32050,32100,32150,32000,6291
20230918,091000,898797450,32150,32100,32150,32100,926
20230918,090900,869066550,32150,32100,32150,32100,500
20230918,090800,853012950,32100,32100,32150,32100,938
20230918,090700,822867400,32150,32150,32150,32100,687
20230918,090600,800797400,32150,32200,32200,32150,2046
20230918,090500,734996950,32150,32150,32200,32150,1549
20230918,090400,685163700,32150,32050,32200,32050,2400
20230918,090300,608060150,32100,32050,32100,32050,4057
20230918,090200,477961250,32050,32000,32100,32000,2330
20230918,090100,403367800,32000,32200,32200,32000,4487
20230918,090000,259491000,32150,32050,32250,32050,8048