KissMeData/111770/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,195000,3857369700,54100,54100,54100,54100,1753
20230913,194900,3857369700,54100,54100,54100,54100,0
20230913,194800,3857369700,54100,54100,54100,54100,0
20230913,194700,3857369700,54100,54100,54100,54100,0
20230913,194600,3857369700,54100,54100,54100,54100,0
20230913,194500,3857369700,54100,54100,54100,54100,0
20230913,194400,3857369700,54100,54100,54100,54100,0
20230913,194300,3857369700,54100,54100,54100,54100,0
20230913,194200,3857369700,54100,54100,54100,54100,0
20230913,194100,3857369700,54100,54100,54100,54100,0
20230913,194000,3857369700,54100,54100,54100,54100,0
20230913,193900,3857369700,54100,54100,54100,54100,0
20230913,193800,3857369700,54100,54100,54100,54100,0
20230913,193700,3857369700,54100,54100,54100,54100,0
20230913,193600,3857369700,54100,54100,54100,54100,0
20230913,193500,3857369700,54100,54100,54100,54100,0
20230913,193400,3857369700,54100,54100,54100,54100,0
20230913,193300,3857369700,54100,54100,54100,54100,0
20230913,193200,3857369700,54100,54100,54100,54100,0
20230913,193100,3857369700,54100,54100,54100,54100,0
20230913,193000,3857369700,54100,54100,54100,54100,0
20230913,192900,3857369700,54100,54100,54100,54100,0
20230913,192800,3857369700,54100,54100,54100,54100,0
20230913,192700,3857369700,54100,54100,54100,54100,0
20230913,192600,3857369700,54100,54100,54100,54100,0
20230913,192500,3857369700,54100,54100,54100,54100,0
20230913,192400,3857369700,54100,54100,54100,54100,0
20230913,192300,3857369700,54100,54100,54100,54100,0
20230913,192200,3857369700,54100,54100,54100,54100,0
20230913,192100,3857369700,54100,54100,54100,54100,0
20230913,192000,3857369700,54100,54100,54100,54100,1753
20230913,191900,3857369700,54100,54100,54100,54100,0
20230913,191800,3857369700,54100,54100,54100,54100,0
20230913,191700,3857369700,54100,54100,54100,54100,0
20230913,191600,3857369700,54100,54100,54100,54100,0
20230913,191500,3857369700,54100,54100,54100,54100,0
20230913,191400,3857369700,54100,54100,54100,54100,0
20230913,191300,3857369700,54100,54100,54100,54100,0
20230913,191200,3857369700,54100,54100,54100,54100,0
20230913,191100,3857369700,54100,54100,54100,54100,0
20230913,191000,3857369700,54100,54100,54100,54100,0
20230913,190900,3857369700,54100,54100,54100,54100,0
20230913,190800,3857369700,54100,54100,54100,54100,0
20230913,190700,3857369700,54100,54100,54100,54100,0
20230913,190600,3857369700,54100,54100,54100,54100,0
20230913,190500,3857369700,54100,54100,54100,54100,0
20230913,190400,3857369700,54100,54100,54100,54100,0
20230913,190300,3857369700,54100,54100,54100,54100,0
20230913,190200,3857369700,54100,54100,54100,54100,0
20230913,190100,3857369700,54100,54100,54100,54100,0
20230913,190000,3857369700,54100,54100,54100,54100,0
20230913,185900,3857369700,54100,54100,54100,54100,0
20230913,185800,3857369700,54100,54100,54100,54100,0
20230913,185700,3857369700,54100,54100,54100,54100,0
20230913,185600,3857369700,54100,54100,54100,54100,0
20230913,185500,3857369700,54100,54100,54100,54100,0
20230913,185400,3857369700,54100,54100,54100,54100,0
20230913,185300,3857369700,54100,54100,54100,54100,0
20230913,185200,3857369700,54100,54100,54100,54100,0
20230913,185100,3857369700,54100,54100,54100,54100,0
20230913,185000,3857369700,54100,54100,54100,54100,1753
20230913,184900,3857369700,54100,54100,54100,54100,0
20230913,184800,3857369700,54100,54100,54100,54100,0
20230913,184700,3857369700,54100,54100,54100,54100,0
20230913,184600,3857369700,54100,54100,54100,54100,0
20230913,184500,3857369700,54100,54100,54100,54100,0
20230913,184400,3857369700,54100,54100,54100,54100,0
20230913,184300,3857369700,54100,54100,54100,54100,0
20230913,184200,3857369700,54100,54100,54100,54100,0
20230913,184100,3857369700,54100,54100,54100,54100,0
20230913,184000,3857369700,54100,54100,54100,54100,0
20230913,183900,3857369700,54100,54100,54100,54100,0
20230913,183800,3857369700,54100,54100,54100,54100,0
20230913,183700,3857369700,54100,54100,54100,54100,0
20230913,183600,3857369700,54100,54100,54100,54100,0
20230913,183500,3857369700,54100,54100,54100,54100,0
20230913,183400,3857369700,54100,54100,54100,54100,0
20230913,183300,3857369700,54100,54100,54100,54100,0
20230913,183200,3857369700,54100,54100,54100,54100,0
20230913,183100,3857369700,54100,54100,54100,54100,0
20230913,183000,3857369700,54100,54100,54100,54100,0
20230913,182900,3857369700,54100,54100,54100,54100,0
20230913,182800,3857369700,54100,54100,54100,54100,0
20230913,182700,3857369700,54100,54100,54100,54100,0
20230913,182600,3857369700,54100,54100,54100,54100,0
20230913,182500,3857369700,54100,54100,54100,54100,0
20230913,182400,3857369700,54100,54100,54100,54100,0
20230913,182300,3857369700,54100,54100,54100,54100,0
20230913,182200,3857369700,54100,54100,54100,54100,0
20230913,182100,3857369700,54100,54100,54100,54100,0
20230913,182000,3857369700,54100,54100,54100,54100,1753
20230913,181900,3857369700,54100,54100,54100,54100,0
20230913,181800,3857369700,54100,54100,54100,54100,0
20230913,181700,3857369700,54100,54100,54100,54100,0
20230913,181600,3857369700,54100,54100,54100,54100,0
20230913,181500,3857369700,54100,54100,54100,54100,0
20230913,181400,3857369700,54100,54100,54100,54100,0
20230913,181300,3857369700,54100,54100,54100,54100,0
20230913,181200,3857369700,54100,54100,54100,54100,0
20230913,181100,3857369700,54100,54100,54100,54100,0
20230913,181000,3857369700,54100,54100,54100,54100,0
20230913,180900,3857369700,54100,54100,54100,54100,0
20230913,180800,3857369700,54100,54100,54100,54100,0
20230913,180700,3857369700,54100,54100,54100,54100,0
20230913,180600,3857369700,54100,54100,54100,54100,0
20230913,180500,3857369700,54100,54100,54100,54100,0
20230913,180400,3857369700,54100,54100,54100,54100,0
20230913,180300,3857369700,54100,54100,54100,54100,0
20230913,180200,3857369700,54100,54100,54100,54100,0
20230913,180100,3857369700,54100,54100,54100,54100,0
20230913,180000,3857369700,54100,54100,54100,54100,0
20230913,175900,3857369700,54100,54100,54100,54100,0
20230913,175800,3857369700,54100,54100,54100,54100,0
20230913,175700,3857369700,54100,54100,54100,54100,0
20230913,175600,3857369700,54100,54100,54100,54100,0
20230913,175500,3857369700,54100,54100,54100,54100,0
20230913,175400,3857369700,54100,54100,54100,54100,0
20230913,175300,3857369700,54100,54100,54100,54100,0
20230913,175200,3857369700,54100,54100,54100,54100,0
20230913,175100,3857369700,54100,54100,54100,54100,0
20230913,175000,3857369700,54100,54100,54100,54100,1753
20230913,174900,3857369700,54100,54100,54100,54100,0
20230913,174800,3857369700,54100,54100,54100,54100,0
20230913,174700,3857369700,54100,54100,54100,54100,0
20230913,174600,3857369700,54100,54100,54100,54100,0
20230913,174500,3857369700,54100,54100,54100,54100,0
20230913,174400,3857369700,54100,54100,54100,54100,0
20230913,174300,3857369700,54100,54100,54100,54100,0
20230913,174200,3857369700,54100,54100,54100,54100,0
20230913,174100,3857369700,54100,54100,54100,54100,0
20230913,174000,3857369700,54100,54100,54100,54100,0
20230913,173900,3857369700,54100,54100,54100,54100,0
20230913,173800,3857369700,54100,54100,54100,54100,0
20230913,173700,3857369700,54100,54100,54100,54100,0
20230913,173600,3857369700,54100,54100,54100,54100,0
20230913,173500,3857369700,54100,54100,54100,54100,0
20230913,173400,3857369700,54100,54100,54100,54100,0
20230913,173300,3857369700,54100,54100,54100,54100,0
20230913,173200,3857369700,54100,54100,54100,54100,0
20230913,173100,3857369700,54100,54100,54100,54100,0
20230913,173000,3857369700,54100,54100,54100,54100,0
20230913,172900,3857369700,54100,54100,54100,54100,0
20230913,172800,3857369700,54100,54100,54100,54100,0
20230913,172700,3857369700,54100,54100,54100,54100,0
20230913,172600,3857369700,54100,54100,54100,54100,0
20230913,172500,3857369700,54100,54100,54100,54100,0
20230913,172400,3857369700,54100,54100,54100,54100,0
20230913,172300,3857369700,54100,54100,54100,54100,0
20230913,172200,3857369700,54100,54100,54100,54100,0
20230913,172100,3857369700,54100,54100,54100,54100,0
20230913,172000,3857369700,54100,54100,54100,54100,1753
20230913,171900,3857369700,54100,54100,54100,54100,0
20230913,171800,3857369700,54100,54100,54100,54100,0
20230913,171700,3857369700,54100,54100,54100,54100,0
20230913,171600,3857369700,54100,54100,54100,54100,0
20230913,171500,3857369700,54100,54100,54100,54100,0
20230913,171400,3857369700,54100,54100,54100,54100,0
20230913,171300,3857369700,54100,54100,54100,54100,0
20230913,171200,3857369700,54100,54100,54100,54100,0
20230913,171100,3857369700,54100,54100,54100,54100,0
20230913,171000,3857369700,54100,54100,54100,54100,0
20230913,170900,3857369700,54100,54100,54100,54100,0
20230913,170800,3857369700,54100,54100,54100,54100,0
20230913,170700,3857369700,54100,54100,54100,54100,0
20230913,170600,3857369700,54100,54100,54100,54100,0
20230913,170500,3857369700,54100,54100,54100,54100,0
20230913,170400,3857369700,54100,54100,54100,54100,0
20230913,170300,3857369700,54100,54100,54100,54100,0
20230913,170200,3857369700,54100,54100,54100,54100,0
20230913,170100,3857369700,54100,54100,54100,54100,0
20230913,170000,3857369700,54100,54100,54100,54100,0
20230913,165900,3857369700,54100,54100,54100,54100,0
20230913,165800,3857369700,54100,54100,54100,54100,0
20230913,165700,3857369700,54100,54100,54100,54100,0
20230913,165600,3857369700,54100,54100,54100,54100,0
20230913,165500,3857369700,54100,54100,54100,54100,0
20230913,165400,3857369700,54100,54100,54100,54100,0
20230913,165300,3857369700,54100,54100,54100,54100,0
20230913,165200,3857369700,54100,54100,54100,54100,0
20230913,165100,3857369700,54100,54100,54100,54100,0
20230913,165000,3857369700,54100,54100,54100,54100,1753
20230913,164900,3857369700,54100,54100,54100,54100,0
20230913,164800,3857369700,54100,54100,54100,54100,0
20230913,164700,3857369700,54100,54100,54100,54100,0
20230913,164600,3857369700,54100,54100,54100,54100,0
20230913,164500,3857369700,54100,54100,54100,54100,0
20230913,164400,3857369700,54100,54100,54100,54100,0
20230913,164300,3857369700,54100,54100,54100,54100,0
20230913,164200,3857369700,54100,54100,54100,54100,0
20230913,164100,3857369700,54100,54100,54100,54100,0
20230913,164000,3857369700,54100,54100,54100,54100,0
20230913,163900,3857369700,54100,54100,54100,54100,0
20230913,163800,3857369700,54100,54100,54100,54100,0
20230913,163700,3857369700,54100,54100,54100,54100,0
20230913,163600,3857369700,54100,54100,54100,54100,0
20230913,163500,3857369700,54100,54100,54100,54100,0
20230913,163400,3857369700,54100,54100,54100,54100,0
20230913,163300,3857369700,54100,54100,54100,54100,0
20230913,163200,3857369700,54100,54100,54100,54100,0
20230913,163100,3857369700,54100,54100,54100,54100,0
20230913,163000,3857369700,54100,54100,54100,54100,0
20230913,162900,3857369700,54100,54100,54100,54100,0
20230913,162800,3857369700,54100,54100,54100,54100,0
20230913,162700,3857369700,54100,54100,54100,54100,0
20230913,162600,3857369700,54100,54100,54100,54100,0
20230913,162500,3857369700,54100,54100,54100,54100,0
20230913,162400,3857369700,54100,54100,54100,54100,0
20230913,162300,3857369700,54100,54100,54100,54100,0
20230913,162200,3857369700,54100,54100,54100,54100,0
20230913,162100,3857369700,54100,54100,54100,54100,0
20230913,162000,3857369700,54100,54100,54100,54100,1753
20230913,161900,3857369700,54100,54100,54100,54100,0
20230913,161800,3857369700,54100,54100,54100,54100,0
20230913,161700,3857369700,54100,54100,54100,54100,0
20230913,161600,3857369700,54100,54100,54100,54100,0
20230913,161500,3857369700,54100,54100,54100,54100,0
20230913,161400,3857369700,54100,54100,54100,54100,0
20230913,161300,3857369700,54100,54100,54100,54100,0
20230913,161200,3857369700,54100,54100,54100,54100,0
20230913,161100,3857369700,54100,54100,54100,54100,0
20230913,161000,3857369700,54100,54100,54100,54100,0
20230913,160900,3857369700,54100,54100,54100,54100,0
20230913,160800,3857369700,54100,54100,54100,54100,0
20230913,160700,3857369700,54100,54100,54100,54100,0
20230913,160600,3857369700,54100,54100,54100,54100,0
20230913,160500,3857369700,54100,54100,54100,54100,0
20230913,160400,3857369700,54100,54100,54100,54100,0
20230913,160300,3857369700,54100,54100,54100,54100,0
20230913,160200,3857369700,54100,54100,54100,54100,0
20230913,160100,3857369700,54100,54100,54100,54100,0
20230913,160000,3857369700,54100,54100,54100,54100,0
20230913,155900,3857369700,54100,54100,54100,54100,0
20230913,155800,3857369700,54100,54100,54100,54100,0
20230913,155700,3857369700,54100,54100,54100,54100,0
20230913,155600,3857369700,54100,54100,54100,54100,0
20230913,155500,3857369700,54100,54100,54100,54100,0
20230913,155400,3857369700,54100,54100,54100,54100,0
20230913,155300,3857369700,54100,54100,54100,54100,0
20230913,155200,3857369700,54100,54100,54100,54100,0
20230913,155100,3857369700,54100,54100,54100,54100,0
20230913,155000,3857369700,54100,54100,54100,54100,1753
20230913,154900,3857369700,54100,54100,54100,54100,0
20230913,154800,3857369700,54100,54100,54100,54100,0
20230913,154700,3857369700,54100,54100,54100,54100,0
20230913,154600,3857369700,54100,54100,54100,54100,0
20230913,154500,3857369700,54100,54100,54100,54100,0
20230913,154400,3857369700,54100,54100,54100,54100,0
20230913,154300,3857369700,54100,54100,54100,54100,0
20230913,154200,3857369700,54100,54100,54100,54100,0
20230913,154100,3857369700,54100,54100,54100,54100,0
20230913,154000,3857369700,54100,54100,54100,54100,0
20230913,153900,3857369700,54100,54100,54100,54100,0
20230913,153800,3857369700,54100,54100,54100,54100,0
20230913,153700,3857369700,54100,54100,54100,54100,0
20230913,153600,3857369700,54100,54100,54100,54100,0
20230913,153500,3857369700,54100,54100,54100,54100,0
20230913,153400,3857369700,54100,54100,54100,54100,0
20230913,153300,3857369700,54100,54100,54100,54100,0
20230913,153200,3857369700,54100,54100,54100,54100,0
20230913,153100,3857369700,54100,54100,54100,54100,0
20230913,153000,3857369700,54100,54100,54100,54100,1753
20230913,152900,3762532400,54100,54100,54100,54100,0
20230913,152800,3762532400,54100,54100,54100,54100,0
20230913,152700,3762532400,54100,54100,54100,54100,0
20230913,152600,3762532400,54100,54100,54100,54100,0
20230913,152500,3762532400,54100,54100,54100,54100,0
20230913,152400,3762532400,54100,54100,54100,54100,0
20230913,152300,3762532400,54100,54100,54100,54100,0
20230913,152200,3762532400,54100,54100,54100,54100,0
20230913,152100,3762532400,54100,54100,54100,54100,0
20230913,152000,3762532400,54100,54100,54100,54100,0
20230913,151900,3762532400,54100,54300,54400,54100,160
20230913,151800,3753853200,54300,54200,54300,54000,1941
20230913,151700,3648867300,54200,54300,54300,54100,298
20230913,151600,3632719000,54200,54300,54300,54200,36
20230913,151500,3630766000,54200,54300,54300,54200,125
20230913,151400,3623989700,54200,54100,54300,54100,217
20230913,151300,3612229600,54200,54100,54300,54100,55
20230913,151200,3609250700,54100,54200,54200,54100,237
20230913,151100,3596408700,54200,54200,54200,54100,186
20230913,151000,3586329800,54200,54200,54200,54100,262
20230913,150900,3572132800,54100,54200,54300,54100,231
20230913,150800,3559615100,54200,54100,54300,54100,142
20230913,150700,3551916500,54300,54200,54300,54100,961
20230913,150600,3499830500,54200,54200,54300,54200,73
20230913,150500,3495872300,54200,54300,54400,54200,192
20230913,150400,3485458400,54300,54200,54300,54100,287
20230913,150300,3469893200,54200,54300,54400,54200,129
20230913,150200,3462889600,54300,54100,54300,54100,134
20230913,150100,3455626200,54300,54300,54400,54100,246
20230913,150000,3442279300,54400,54400,54500,54200,156
20230913,145900,3433809700,54500,54200,54500,54200,645
20230913,145800,3398740100,54200,54100,54400,54100,3064
20230913,145700,3232642500,54100,54100,54200,54100,171
20230913,145600,3223389500,54100,54100,54200,54100,188
20230913,145500,3213217200,54100,54100,54200,54100,285
20230913,145400,3197795800,54100,54100,54200,54100,403
20230913,145300,3175991700,54100,54100,54200,54100,193
20230913,145200,3165548700,54200,54200,54200,54100,120
20230913,145100,3159055000,54100,54100,54200,54100,250
20230913,145000,3145525800,54100,54100,54200,54100,180
20230913,144900,3135786100,54200,54100,54200,54100,488
20230913,144800,3109358000,54200,54100,54200,54100,195
20230913,144700,3098804000,54100,54100,54200,54100,267
20230913,144600,3084357500,54100,54100,54200,54100,702
20230913,144500,3046378400,54100,54200,54200,54100,176
20230913,144400,3036853600,54200,54100,54200,54100,144
20230913,144300,3029060100,54100,54100,54200,54100,128
20230913,144200,3022133900,54100,54100,54200,54100,145
20230913,144100,3014286300,54100,54200,54200,54100,123
20230913,144000,3007629700,54100,54100,54200,54100,99
20230913,143900,3002271800,54100,54100,54200,54100,158
20230913,143800,2993722700,54100,54100,54200,54100,67
20230913,143700,2990097000,54100,54200,54200,54100,91
20230913,143600,2985172800,54100,54100,54200,54100,89
20230913,143500,2980356500,54100,54200,54200,54100,147
20230913,143400,2972395000,54200,54100,54200,54100,77
20230913,143300,2968227200,54200,54200,54200,54100,73
20230913,143200,2964276600,54200,54100,54200,54100,67
20230913,143100,2960650800,54100,54200,54200,54100,68
20230913,143000,2956970900,54200,54300,54300,54200,108
20230913,142900,2951114600,54300,54300,54400,54100,499
20230913,142800,2924054700,54300,54100,54400,54100,2574
20230913,142700,2784442400,54100,54100,54200,54100,134
20230913,142600,2777190400,54200,54100,54200,54100,204
20230913,142500,2766145000,54100,54200,54200,54100,131
20230913,142400,2759056600,54100,54100,54200,54100,130
20230913,142300,2752022800,54100,54100,54200,54100,107
20230913,142200,2746233500,54100,54200,54200,54100,135
20230913,142100,2738929700,54100,54100,54200,54100,81
20230913,142000,2734547000,54100,54100,54200,54100,229
20230913,141900,2722157300,54100,54100,54200,54100,135
20230913,141800,2714850800,54100,54200,54200,54100,131
20230913,141700,2707757800,54100,54100,54200,54100,84
20230913,141600,2703211900,54100,54100,54200,54100,54
20230913,141500,2700290100,54100,54100,54200,54100,62
20230913,141400,2696935400,54200,54200,54200,54100,38
20230913,141300,2694878700,54100,54100,54100,54100,56
20230913,141200,2691849100,54100,54100,54200,54100,83
20230913,141100,2687356700,54200,54200,54200,54100,146
20230913,141000,2679446500,54200,54200,54300,54200,92
20230913,140900,2674457400,54200,54200,54200,54200,52
20230913,140800,2671639000,54200,54200,54300,54200,34
20230913,140700,2669795800,54200,54200,54300,54200,54
20230913,140600,2666868600,54200,54200,54200,54200,55
20230913,140500,2663887600,54200,54000,54200,54000,1971
20230913,140400,2557207700,54000,54100,54100,54000,208
20230913,140300,2545967400,54100,54100,54200,54100,131
20230913,140200,2538879800,54100,54100,54200,54100,164
20230913,140100,2530007000,54100,54100,54200,54100,106
20230913,140000,2524271900,54200,54100,54200,54100,44
20230913,135900,2521890300,54200,54100,54200,54100,135
20230913,135800,2514585900,54100,54100,54100,54100,48
20230913,135700,2511989100,54100,54100,54100,54100,46
20230913,135600,2509500500,54100,54200,54200,54100,53
20230913,135500,2506632000,54200,54100,54200,54100,806
20230913,135400,2463025400,54100,54100,54100,54100,174
20230913,135300,2453612000,54100,54100,54100,54100,56
20230913,135200,2450582400,54100,54100,54100,54100,247
20230913,135100,2437219700,54100,54100,54100,54100,54
20230913,135000,2434298300,54100,54100,54200,54100,48
20230913,134900,2431701400,54100,54100,54100,54100,48
20230913,134800,2429104600,54100,54100,54100,54100,44
20230913,134700,2426724200,54100,54100,54100,54100,48
20230913,134600,2424127400,54100,54100,54100,54100,42
20230913,134500,2421855200,54200,54100,54200,54100,32
20230913,134400,2420123800,54200,54200,54200,54100,743
20230913,134300,2379854900,54200,54200,54200,54200,100
20230913,134200,2374434900,54200,54100,54300,54000,1777
20230913,134100,2278191500,54100,54100,54100,54100,434
20230913,134000,2254712100,54100,54100,54100,54100,47
20230913,133900,2252169400,54200,54200,54200,54200,199
20230913,133800,2241383600,54200,54200,54200,54200,764
20230913,133700,2199974800,54200,54200,54200,54200,82
20230913,133600,2195530400,54200,54200,54200,54200,60
20230913,133500,2192278400,54300,54300,54300,54200,77
20230913,133400,2188099800,54300,54300,54300,54300,110
20230913,133300,2182126800,54300,54300,54300,54300,98
20230913,133200,2176805400,54300,54300,54300,54300,100
20230913,133100,2171375400,54300,54300,54300,54300,102
20230913,133000,2165836800,54300,54300,54400,54300,74
20230913,132900,2161817900,54300,54400,54400,54300,109
20230913,132800,2155897700,54300,54300,54400,54300,37
20230913,132700,2153888300,54300,54300,54400,54300,54
20230913,132600,2150954200,54300,54300,54300,54300,57
20230913,132500,2147859100,54300,54300,54300,54300,37
20230913,132400,2145850000,54300,54300,54300,54300,37
20230913,132300,2143840900,54300,54300,54300,54300,60
20230913,132200,2140582900,54300,54300,54400,54300,34
20230913,132100,2138736600,54300,54300,54300,54300,32
20230913,132000,2136999000,54400,54300,54400,54300,50
20230913,131900,2134283500,54400,54400,54400,54300,64
20230913,131800,2130802000,54400,54400,54500,54300,318
20230913,131700,2113503800,54400,54400,54400,54300,101
20230913,131600,2108011900,54400,54400,54400,54300,94
20230913,131500,2102899600,54400,54400,54400,54400,104
20230913,131400,2097242000,54400,54400,54400,54400,48
20230913,131300,2094630800,54400,54300,54500,54300,469
20230913,131200,2069121100,54300,54200,54300,54200,808
20230913,131100,2025251700,54200,54200,54300,54200,38
20230913,131000,2023191800,54200,54200,54200,54200,32
20230913,130900,2021457400,54200,54300,54300,54200,131
20230913,130800,2014349700,54300,54300,54300,54300,404
20230913,130700,1992412500,54300,54300,54300,54300,77
20230913,130600,1988231400,54300,54300,54300,54300,61
20230913,130500,1984919100,54300,54300,54300,54300,79
20230913,130400,1980629400,54300,54300,54300,54300,34
20230913,130300,1978783200,54300,54300,54300,54300,41
20230913,130200,1976556900,54300,54300,54300,54300,36
20230913,130100,1974602100,54300,54300,54300,54300,33
20230913,130000,1972810200,54300,54400,54400,54300,44
20230913,125900,1970420400,54300,54300,54300,54300,33
20230913,125800,1968628500,54300,54300,54500,54300,365
20230913,125700,1948775800,54300,54300,54300,54300,42
20230913,125600,1946495200,54300,54300,54300,54300,28
20230913,125500,1944974800,54300,54300,54400,54300,136
20230913,125400,1937578700,54400,54400,54400,54300,538
20230913,125300,1908311600,54400,54400,54500,54400,45
20230913,125200,1905863400,54400,54400,54400,54400,29
20230913,125100,1904285800,54400,54400,54400,54400,57
20230913,125000,1901185000,54400,54400,54400,54400,24
20230913,124900,1899879400,54400,54400,54400,54400,45
20230913,124800,1897431400,54400,54300,54400,54300,135
20230913,124700,1890088700,54300,54400,54400,54300,151
20230913,124600,1881877300,54300,54400,54400,54300,148
20230913,124500,1873827100,54400,54300,54400,54200,1034
20230913,124400,1817628300,54300,54300,54300,54300,58
20230913,124300,1814478900,54300,54300,54300,54300,52
20230913,124200,1811655300,54300,54300,54400,54300,167
20230913,124100,1802586400,54300,54300,54300,54300,45
20230913,124000,1800142900,54300,54300,54300,54300,83
20230913,123900,1795636000,54300,54300,54300,54300,34
20230913,123800,1793789800,54300,54300,54300,54300,54
20230913,123700,1790857600,54300,54300,54300,54300,39
20230913,123600,1788739900,54300,54300,54300,54300,27
20230913,123500,1787273800,54300,54300,54300,54300,29
20230913,123400,1785699100,54300,54300,54300,54300,49
20230913,123300,1783038400,54300,54400,54400,54300,66
20230913,123200,1779450300,54400,54400,54400,54300,29
20230913,123100,1777874900,54400,54300,54400,54300,79
20230913,123000,1773580900,54300,54300,54400,54300,215
20230913,122900,1761887800,54300,54300,54300,54300,24
20230913,122800,1760584600,54300,54400,54400,54300,182
20230913,122700,1750686100,54400,54400,54500,54400,28
20230913,122600,1749162800,54400,54400,54400,54400,213
20230913,122500,1737575600,54400,54400,54500,54400,55
20230913,122400,1734583500,54400,54400,54500,54400,41
20230913,122300,1732352200,54400,54400,54500,54400,30
20230913,122200,1730720000,54400,54400,54400,54400,37
20230913,122100,1728707200,54400,54500,54500,54400,128
20230913,122000,1721732400,54500,54500,54500,54500,25
20230913,121900,1720369900,54500,54500,54500,54500,37
20230913,121800,1718353400,54500,54500,54600,54500,32
20230913,121700,1716609300,54500,54500,54500,54500,28
20230913,121600,1715083300,54500,54400,54600,54400,827
20230913,121500,1670035700,54400,54400,54400,54400,47
20230913,121400,1667478900,54400,54400,54500,54400,67
20230913,121300,1663834000,54400,54400,54400,54400,56
20230913,121200,1660787600,54400,54400,54400,54400,66
20230913,121100,1657197200,54400,54400,54400,54400,23
20230913,121000,1655946000,54400,54400,54400,54400,33
20230913,120900,1654150800,54400,54500,54500,54400,38
20230913,120800,1652081600,54500,54500,54500,54500,64
20230913,120700,1648593600,54500,54500,54500,54500,55
20230913,120600,1645596100,54500,54500,54500,54500,31
20230913,120500,1643906600,54500,54500,54500,54500,49
20230913,120400,1641236100,54500,54500,54600,54500,45
20230913,120300,1638782900,54500,54600,54600,54500,55
20230913,120200,1635784400,54500,54500,54500,54500,42
20230913,120100,1633495400,54500,54500,54600,54500,31
20230913,120000,1631805600,54500,54500,54500,54500,23
20230913,115900,1630552100,54500,54400,54500,54400,230
20230913,115800,1618020900,54400,54400,54400,54400,108
20230913,115700,1612145700,54400,54400,54400,54400,21
20230913,115600,1611003300,54500,54200,54500,54200,1274
20230913,115500,1541646300,54200,54300,54300,54200,264
20230913,115400,1527313200,54300,54300,54400,54300,202
20230913,115300,1516344100,54300,54300,54300,54300,56
20230913,115200,1513303300,54300,54300,54300,54300,46
20230913,115100,1510805500,54300,54300,54300,54300,54
20230913,115000,1507873300,54300,54200,54400,54200,379
20230913,114900,1487294700,54300,54300,54300,54300,95
20230913,114800,1482136200,54300,54300,54400,54300,55
20230913,114700,1479149100,54300,54300,54300,54300,62
20230913,114600,1475782500,54300,54300,54300,54300,68
20230913,114500,1472090100,54300,54300,54400,54300,70
20230913,114400,1468287100,54300,54300,54400,54300,107
20230913,114300,1462476900,54300,54300,54300,54300,71
20230913,114200,1458621600,54300,54300,54300,54300,67
20230913,114100,1454983500,54300,54300,54300,54300,70
20230913,114000,1451182500,54300,54300,54300,54300,43
20230913,113900,1448847600,54300,54400,54400,54300,69
20230913,113800,1445100600,54400,54300,54400,54300,106
20230913,113700,1439335900,54300,54400,54400,54300,591
20230913,113600,1407187900,54300,54400,54400,54300,122
20230913,113500,1400556900,54400,54400,54500,54400,105
20230913,113400,1394844700,54400,54400,54400,54400,67
20230913,113300,1391199900,54400,54400,54400,54400,119
20230913,113200,1384726300,54400,54400,54400,54400,64
20230913,113100,1381244700,54400,54400,54400,54400,31
20230913,113000,1379558300,54400,54500,54500,54400,113
20230913,112900,1373408300,54500,54500,54500,54500,41
20230913,112800,1371173800,54500,54500,54600,54500,616
20230913,112700,1337587400,54500,54600,54600,54500,122
20230913,112600,1330926600,54600,54600,54600,54600,42
20230913,112500,1328633400,54600,54600,54700,54600,218
20230913,112400,1316730200,54600,54700,54700,54600,48
20230913,112300,1314108900,54700,54600,54700,54600,63
20230913,112200,1310666800,54600,54600,54600,54500,450
20230913,112100,1286098000,54600,54600,54600,54600,66
20230913,112000,1282494400,54600,54600,54600,54600,35
20230913,111900,1280583400,54600,54600,54600,54600,35
20230913,111800,1278672400,54600,54600,54600,54600,42
20230913,111700,1276379200,54600,54800,54900,54600,1158
20230913,111600,1212979700,54800,54800,54900,54800,31
20230913,111500,1211280300,54800,54800,54900,54800,33
20230913,111400,1209471200,54800,54900,54900,54800,251
20230913,111300,1195692700,54900,54900,54900,54800,17
20230913,111200,1194759900,54800,54800,54800,54800,70
20230913,111100,1190923900,54800,54900,54900,54800,57
20230913,111000,1187795300,54800,54800,54800,54800,24
20230913,110900,1186480100,54800,54900,54900,54700,372
20230913,110800,1166100400,55000,54700,55100,54700,1377
20230913,110700,1090459200,54700,54700,54800,54700,1246
20230913,110600,1022178700,54700,54700,54700,54700,41
20230913,110500,1019936000,54700,54700,54700,54700,11
20230913,110400,1019334300,54700,54700,54700,54700,40
20230913,110300,1017146300,54700,54700,54700,54700,60
20230913,110200,1013864300,54700,54700,54700,54700,18
20230913,110100,1012879700,54700,54700,54700,54700,83
20230913,110000,1008339600,54700,54700,54700,54700,81
20230913,105900,1003908900,54700,54700,54700,54700,273
20230913,105800,988975800,54700,54700,54700,54700,75
20230913,105700,984873300,54700,54700,54700,54700,142
20230913,105600,977105900,54700,54700,54800,54700,58
20230913,105500,973932700,54700,54800,54800,54700,71
20230913,105400,970048300,54700,54700,54700,54700,33
20230913,105300,968243200,54700,54700,54800,54700,113
20230913,105200,962060300,54700,54700,54700,54700,84
20230913,105100,957465500,54700,54800,54800,54700,637
20230913,105000,922561800,54800,54900,54900,54800,341
20230913,104900,903842800,54900,54900,54900,54900,26
20230913,104800,902415400,54900,55000,55000,54900,85
20230913,104700,897743900,54900,54900,54900,54900,56
20230913,104600,894669500,54900,54900,54900,54900,28
20230913,104500,893132300,55000,54900,55000,54900,470
20230913,104400,867283900,54900,55000,55000,54900,137
20230913,104300,859751300,55000,55000,55000,55000,33
20230913,104200,857936300,55000,55200,55200,55000,338
20230913,104100,839295000,55300,55300,55300,55200,265
20230913,104000,824646400,55200,55200,55300,55200,40
20230913,103900,822438300,55200,55200,55200,55200,1
20230913,103800,822383100,55200,55300,55300,55200,53
20230913,103700,819457200,55300,55200,55300,55200,8
20230913,103600,819015400,55200,55200,55200,55200,86
20230913,103500,814268200,55200,55300,55300,55200,888
20230913,103400,765168400,55200,55200,55200,55200,4
20230913,103300,764947600,55200,55200,55200,55200,0
20230913,103200,764947600,55200,55200,55200,55200,47
20230913,103100,762353200,55200,55200,55200,55200,199
20230913,103000,751368400,55200,55200,55300,55200,83
20230913,102900,746786300,55200,55200,55200,55200,123
20230913,102800,739996700,55200,55200,55200,55200,58
20230913,102700,736795100,55200,55300,55300,55200,117
20230913,102600,730325100,55300,55400,55400,55300,200
20230913,102500,719248800,55400,55500,55500,55400,348
20230913,102400,699940200,55500,55600,55600,55500,598
20230913,102300,666704200,55600,55600,55700,55600,82
20230913,102200,662143700,55600,55700,55700,55600,45
20230913,102100,659640400,55600,55600,55700,55600,68
20230913,102000,655858400,55600,55700,55800,55600,146
20230913,101900,647731000,55700,55700,55800,55700,83
20230913,101800,643107300,55800,55700,55800,55700,59
20230913,101700,639820400,55700,55700,55700,55700,26
20230913,101600,638372200,55700,55700,55700,55700,60
20230913,101500,635030200,55700,55700,55700,55700,121
20230913,101400,628290500,55700,55700,55700,55700,68
20230913,101300,624502900,55700,55700,55800,55700,71
20230913,101200,620546300,55700,55800,55800,55700,113
20230913,101100,614250800,55800,55700,55800,55700,26
20230913,101000,612801900,55700,55700,55700,55700,38
20230913,100900,610685300,55700,55700,55700,55700,33
20230913,100800,608847200,55700,55700,55700,55700,1
20230913,100700,608791500,55700,55700,55700,55700,8
20230913,100600,608345900,55700,55700,55700,55700,43
20230913,100500,605950800,55700,55700,55700,55700,40
20230913,100400,603722800,55700,55700,55700,55700,71
20230913,100300,599768100,55700,55700,55700,55700,23
20230913,100200,598487000,55700,55700,55700,55700,53
20230913,100100,595534900,55700,55700,55700,55700,108
20230913,100000,589519300,55700,55700,55800,55700,37
20230913,095900,587458300,55700,55700,55800,55700,73
20230913,095800,583391400,55700,55700,55700,55700,56
20230913,095700,580272200,55700,55700,55700,55700,34
20230913,095600,578378400,55700,55700,55800,55700,64
20230913,095500,574812800,55700,55700,55800,55700,19
20230913,095400,573754400,55700,55700,55800,55700,53
20230913,095300,570801800,55700,55800,55800,55700,75
20230913,095200,566623500,55700,55700,55800,55700,48
20230913,095100,563949100,55700,55700,55700,55700,36
20230913,095000,561943900,55800,55700,55800,55700,86
20230913,094900,557149000,55700,55700,55800,55600,35
20230913,094800,555201000,55700,55600,55700,55600,449
20230913,094700,530211000,55700,55700,55700,55700,108
20230913,094600,524195400,55700,55700,55700,55700,23
20230913,094500,522914300,55700,55700,55800,55700,58
20230913,094400,519683000,55700,55800,55800,55700,134
20230913,094300,512211300,55800,55800,55800,55800,73
20230913,094200,508137900,55800,55800,55900,55800,123
20230913,094100,501272700,55800,55800,55900,55800,50
20230913,094000,498481800,55800,55800,55800,55800,52
20230913,093900,495580200,55800,55800,55800,55800,23
20230913,093800,494296800,55800,55700,55800,55700,269
20230913,093700,479288900,55700,55900,55900,55600,1038
20230913,093600,421342000,55900,55900,56000,55900,70
20230913,093500,417426100,55900,55900,56000,55900,47
20230913,093400,414797900,56000,55900,56000,55900,50
20230913,093300,412000900,56000,56000,56000,55900,32
20230913,093200,410209000,55900,55900,56000,55900,61
20230913,093100,406797900,56000,56000,56000,55900,44
20230913,093000,404335100,55900,56000,56000,55900,169
20230913,092900,394875400,56000,56000,56100,56000,5
20230913,092800,394595200,56000,56100,56100,56000,111
20230913,092700,388377500,56000,56000,56100,56000,97
20230913,092600,382942700,56100,56100,56100,56000,170
20230913,092500,373407200,56000,56100,56100,56000,43
20230913,092400,370996000,56000,56000,56000,56000,378
20230913,092300,349828000,56000,55900,56000,55900,36
20230913,092200,347814200,55900,55900,55900,55900,69
20230913,092100,343957100,55900,56000,56000,55900,357
20230913,092000,323977700,56000,56100,56100,56000,159
20230913,091900,315070200,56100,56100,56100,56000,268
20230913,091800,300037600,55900,55900,56000,55900,234
20230913,091700,286939100,55800,55700,55800,55700,374
20230913,091600,266078000,55800,55700,55800,55700,23
20230913,091500,264795700,55700,55700,55700,55700,17
20230913,091400,263848800,55800,55900,55900,55800,85
20230913,091300,259104700,55900,55600,55900,55500,530
20230913,091200,229601800,55500,55500,55700,55500,96
20230913,091100,224269300,55500,55800,55800,55500,1002
20230913,091000,168475600,55800,55700,55900,55700,117
20230913,090900,161953100,55900,55900,56000,55700,421
20230913,090800,138463400,56000,55800,56000,55800,542
20230913,090700,108204400,55700,55700,55800,55600,329
20230913,090600,89879300,55700,55600,55700,55600,63
20230913,090500,86373400,55600,55700,55700,55600,67
20230913,090400,82644500,55600,55900,55900,55600,444
20230913,090300,57922400,55900,55900,55900,55900,23
20230913,090200,56636700,55900,56000,56000,55800,72
20230913,090100,52608300,55900,55700,55900,55600,322
20230913,090000,34673100,55600,55500,56100,55500,600